Date,High,Low,Open,Close,Volume,Adj Close,Ticker
2019-01-02,30.600000381469727,29.399999618530273,29.799999237060547,30.299999237060547,136459.0,30.003713607788086,BC.MI
2019-01-03,30.200000762939453,29.549999237060547,30.100000381469727,30.0,124616.0,29.706647872924805,BC.MI
2019-01-04,30.799999237060547,29.850000381469727,30.299999237060547,30.450000762939453,90224.0,30.15224838256836,BC.MI
2019-01-07,32.04999923706055,30.799999237060547,30.850000381469727,31.600000381469727,167889.0,31.291004180908203,BC.MI
2019-01-08,31.100000381469727,27.649999618530273,30.700000762939453,27.899999618530273,924918.0,27.627182006835938,BC.MI
2019-01-09,28.899999618530273,27.600000381469727,28.149999618530273,28.5,414409.0,28.221315383911133,BC.MI
2019-01-10,28.799999237060547,27.600000381469727,28.399999618530273,28.049999237060547,222777.0,27.775714874267578,BC.MI
2019-01-11,28.350000381469727,27.700000762939453,28.149999618530273,27.700000762939453,123243.0,27.429140090942383,BC.MI
2019-01-14,27.799999237060547,26.899999618530273,27.700000762939453,27.399999618530273,178129.0,27.13207244873047,BC.MI
2019-01-15,28.299999237060547,27.5,27.5,27.899999618530273,191877.0,27.627182006835938,BC.MI
2019-01-16,28.950000762939453,28.0,28.0,28.700000762939453,140182.0,28.419361114501953,BC.MI
2019-01-17,29.200000762939453,28.399999618530273,28.399999618530273,28.649999618530273,79269.0,28.369848251342773,BC.MI
2019-01-18,29.549999237060547,28.799999237060547,28.799999237060547,29.100000381469727,160629.0,28.815448760986328,BC.MI
2019-01-21,29.5,29.100000381469727,29.200000762939453,29.25,81771.0,28.96398162841797,BC.MI
2019-01-22,29.75,28.950000762939453,29.149999618530273,29.0,88746.0,28.716426849365234,BC.MI
2019-01-23,30.450000762939453,28.950000762939453,28.950000762939453,30.200000762939453,163478.0,29.904693603515625,BC.MI
2019-01-24,31.0,30.0,30.399999618530273,30.799999237060547,129472.0,30.498825073242188,BC.MI
2019-01-25,31.5,30.450000762939453,31.0,30.549999237060547,125039.0,30.251270294189453,BC.MI
2019-01-28,31.0,30.350000381469727,30.549999237060547,30.549999237060547,146493.0,30.251270294189453,BC.MI
2019-01-29,30.649999618530273,29.950000762939453,30.549999237060547,30.149999618530273,50976.0,29.855180740356445,BC.MI
2019-01-30,31.799999237060547,30.350000381469727,30.350000381469727,31.25,136741.0,30.944425582885742,BC.MI
2019-01-31,31.600000381469727,30.649999618530273,30.649999618530273,31.549999237060547,117895.0,31.241491317749023,BC.MI
2019-02-01,32.0,31.5,31.649999618530273,31.75,133684.0,31.439537048339844,BC.MI
2019-02-04,31.950000762939453,31.399999618530273,31.700000762939453,31.549999237060547,49223.0,31.241491317749023,BC.MI
2019-02-05,32.79999923706055,31.600000381469727,31.75,32.75,79600.0,32.42975616455078,BC.MI
2019-02-06,33.5,32.650001525878906,32.79999923706055,33.25,119809.0,32.924869537353516,BC.MI
2019-02-07,33.75,32.599998474121094,33.099998474121094,32.900001525878906,173592.0,32.57829284667969,BC.MI
2019-02-08,33.79999923706055,32.849998474121094,32.849998474121094,33.25,101328.0,32.924869537353516,BC.MI
2019-02-11,33.70000076293945,33.099998474121094,33.349998474121094,33.25,78594.0,32.924869537353516,BC.MI
2019-02-12,34.150001525878906,33.150001525878906,33.349998474121094,34.0,122342.0,33.66753387451172,BC.MI
2019-02-13,34.5,33.54999923706055,34.099998474121094,34.349998474121094,126536.0,34.01411056518555,BC.MI
2019-02-14,34.45000076293945,34.0,34.400001525878906,34.099998474121094,125918.0,33.76655578613281,BC.MI
2019-02-15,34.150001525878906,32.900001525878906,34.04999923706055,33.75,163016.0,33.419979095458984,BC.MI
2019-02-18,34.349998474121094,33.29999923706055,33.75,33.95000076293945,213453.0,33.61802291870117,BC.MI
2019-02-19,34.099998474121094,33.45000076293945,33.79999923706055,33.79999923706055,111549.0,33.46949005126953,BC.MI
2019-02-20,34.04999923706055,33.599998474121094,33.849998474121094,33.79999923706055,94371.0,33.46949005126953,BC.MI
2019-02-21,34.29999923706055,33.54999923706055,34.0,33.79999923706055,116990.0,33.46949005126953,BC.MI
2019-02-22,34.54999923706055,33.599998474121094,33.79999923706055,33.70000076293945,235539.0,33.37046813964844,BC.MI
2019-02-25,35.599998474121094,33.45000076293945,33.70000076293945,35.150001525878906,436803.0,34.80628967285156,BC.MI
2019-02-26,35.25,33.54999923706055,35.150001525878906,33.849998474121094,224861.0,33.51900100708008,BC.MI
2019-02-27,34.04999923706055,33.5,33.70000076293945,33.849998474121094,112569.0,33.51900100708008,BC.MI
2019-02-28,34.29999923706055,33.45000076293945,33.70000076293945,34.25,136771.0,33.91508865356445,BC.MI
2019-03-01,35.349998474121094,34.45000076293945,34.5,35.04999923706055,141822.0,34.70726776123047,BC.MI
2019-03-04,35.5,34.849998474121094,35.04999923706055,35.150001525878906,199845.0,34.80628967285156,BC.MI
2019-03-05,35.45000076293945,34.70000076293945,35.0,35.400001525878906,138306.0,35.05384826660156,BC.MI
2019-03-06,35.45000076293945,34.70000076293945,35.400001525878906,34.900001525878906,65476.0,34.55873489379883,BC.MI
2019-03-07,35.150001525878906,34.599998474121094,34.95000076293945,34.79999923706055,59955.0,34.459712982177734,BC.MI
2019-03-08,34.849998474121094,34.25,34.45000076293945,34.29999923706055,52502.0,33.964599609375,BC.MI
2019-03-11,34.95000076293945,34.29999923706055,34.400001525878906,34.79999923706055,74517.0,34.459712982177734,BC.MI
2019-03-12,35.099998474121094,34.599998474121094,34.849998474121094,34.70000076293945,53683.0,34.36069107055664,BC.MI
2019-03-13,35.54999923706055,34.45000076293945,34.75,35.099998474121094,199870.0,34.756778717041016,BC.MI
2019-03-14,35.70000076293945,34.75,35.25,35.150001525878906,143904.0,34.80628967285156,BC.MI
2019-03-15,34.95000076293945,31.5,34.95000076293945,31.5,794021.0,31.191980361938477,BC.MI
2019-03-18,32.25,31.0,31.850000381469727,31.450000762939453,458290.0,31.142471313476562,BC.MI
2019-03-19,31.950000762939453,31.450000762939453,31.450000762939453,31.649999618530273,107010.0,31.340513229370117,BC.MI
2019-03-20,32.150001525878906,31.149999618530273,31.5,32.04999923706055,162250.0,31.736602783203125,BC.MI
2019-03-21,32.349998474121094,31.850000381469727,32.099998474121094,32.0,121749.0,31.687091827392578,BC.MI
2019-03-22,32.25,31.299999237060547,32.20000076293945,31.399999618530273,132091.0,31.092958450317383,BC.MI
2019-03-25,31.399999618530273,30.600000381469727,31.0,31.25,144245.0,30.944425582885742,BC.MI
2019-03-26,31.5,30.899999618530273,31.399999618530273,30.950000762939453,65884.0,30.64735984802246,BC.MI
2019-03-27,31.25,30.100000381469727,30.899999618530273,30.200000762939453,173549.0,29.904693603515625,BC.MI
2019-03-28,30.799999237060547,30.149999618530273,30.25,30.299999237060547,88896.0,30.003713607788086,BC.MI
2019-03-29,30.899999618530273,30.350000381469727,30.350000381469727,30.649999618530273,78454.0,30.350292205810547,BC.MI
2019-04-01,31.34000015258789,30.700000762939453,30.700000762939453,31.31999969482422,69317.0,31.01374053955078,BC.MI
2019-04-02,31.8799991607666,31.18000030517578,31.399999618530273,31.700000762939453,102822.0,31.390026092529297,BC.MI
2019-04-03,32.41999816894531,31.700000762939453,31.899999618530273,32.060001373291016,120577.0,31.746505737304688,BC.MI
2019-04-04,32.459999084472656,32.060001373291016,32.34000015258789,32.2400016784668,136175.0,31.924747467041016,BC.MI
2019-04-05,32.5,32.18000030517578,32.41999816894531,32.400001525878906,109127.0,32.08318328857422,BC.MI
2019-04-08,32.18000030517578,31.540000915527344,32.18000030517578,31.68000030517578,98576.0,31.370222091674805,BC.MI
2019-04-09,31.780000686645508,31.34000015258789,31.540000915527344,31.5,86351.0,31.191980361938477,BC.MI
2019-04-10,31.600000381469727,31.299999237060547,31.299999237060547,31.459999084472656,34864.0,31.15237045288086,BC.MI
2019-04-11,32.34000015258789,31.520000457763672,31.860000610351562,31.8799991607666,111188.0,31.56826400756836,BC.MI
2019-04-12,32.0,31.6200008392334,31.760000228881836,31.8799991607666,61058.0,31.56826400756836,BC.MI
2019-04-15,31.899999618530273,31.34000015258789,31.8799991607666,31.459999084472656,67872.0,31.15237045288086,BC.MI
2019-04-16,31.700000762939453,31.200000762939453,31.600000381469727,31.6200008392334,76856.0,31.310808181762695,BC.MI
2019-04-17,31.700000762939453,31.31999969482422,31.700000762939453,31.3799991607666,69575.0,31.07315444946289,BC.MI
2019-04-18,31.420000076293945,30.940000534057617,31.15999984741211,31.200000762939453,56399.0,30.894914627075195,BC.MI
2019-04-23,31.639999389648438,31.200000762939453,31.200000762939453,31.5,39273.0,31.191980361938477,BC.MI
2019-04-24,32.099998474121094,31.200000762939453,31.200000762939453,32.060001373291016,65155.0,31.746505737304688,BC.MI
2019-04-25,32.439998626708984,31.84000015258789,32.099998474121094,32.08000183105469,84565.0,31.766311645507812,BC.MI
2019-04-26,32.2599983215332,31.459999084472656,32.20000076293945,31.84000015258789,43380.0,31.528656005859375,BC.MI
2019-04-29,32.20000076293945,31.719999313354492,31.899999618530273,32.18000030517578,40433.0,31.865331649780273,BC.MI
2019-04-30,32.560001373291016,31.959999084472656,31.959999084472656,32.36000061035156,76572.0,32.04357147216797,BC.MI
2019-05-02,32.2400016784668,31.100000381469727,31.799999237060547,31.1200008392334,112025.0,30.815696716308594,BC.MI
2019-05-03,31.940000534057617,31.200000762939453,31.200000762939453,31.8799991607666,76011.0,31.56826400756836,BC.MI
2019-05-06,31.899999618530273,31.1200008392334,31.399999618530273,31.84000015258789,51025.0,31.528656005859375,BC.MI
2019-05-07,32.099998474121094,31.540000915527344,31.739999771118164,31.700000762939453,80851.0,31.390026092529297,BC.MI
2019-05-08,31.979999542236328,30.84000015258789,31.860000610351562,31.079999923706055,79835.0,30.77608871459961,BC.MI
2019-05-09,31.0,30.1200008392334,31.0,30.139999389648438,98065.0,29.845279693603516,BC.MI
2019-05-10,31.299999237060547,30.579999923706055,30.68000030517578,30.8799991607666,112788.0,30.57804298400879,BC.MI
2019-05-13,30.8799991607666,29.68000030517578,30.8799991607666,29.799999237060547,69348.0,29.508604049682617,BC.MI
2019-05-14,30.200000762939453,29.260000228881836,29.860000610351562,30.040000915527344,67058.0,29.746257781982422,BC.MI
2019-05-15,30.84000015258789,30.100000381469727,30.440000534057617,30.84000015258789,69660.0,30.538434982299805,BC.MI
2019-05-16,30.920000076293945,30.31999969482422,30.920000076293945,30.520000457763672,42727.0,30.2215633392334,BC.MI
2019-05-17,30.760000228881836,30.360000610351562,30.639999389648438,30.68000030517578,45457.0,30.3799991607666,BC.MI
2019-05-20,30.719999313354492,29.600000381469727,30.5,29.600000381469727,37746.0,29.600000381469727,BC.MI
2019-05-21,30.020000457763672,29.559999465942383,29.600000381469727,29.959999084472656,78047.0,29.959999084472656,BC.MI
2019-05-22,30.219999313354492,29.559999465942383,29.899999618530273,29.68000030517578,73612.0,29.68000030517578,BC.MI
2019-05-23,29.860000610351562,29.1200008392334,29.520000457763672,29.31999969482422,156992.0,29.31999969482422,BC.MI
2019-05-24,29.579999923706055,29.280000686645508,29.299999237060547,29.3799991607666,73817.0,29.3799991607666,BC.MI
2019-05-27,29.799999237060547,29.540000915527344,29.540000915527344,29.540000915527344,52257.0,29.540000915527344,BC.MI
2019-05-28,29.639999389648438,28.799999237060547,29.5,28.799999237060547,82065.0,28.799999237060547,BC.MI
2019-05-29,29.299999237060547,28.520000457763672,28.700000762939453,29.079999923706055,171179.0,29.079999923706055,BC.MI
2019-05-30,29.260000228881836,28.739999771118164,29.260000228881836,28.799999237060547,58120.0,28.799999237060547,BC.MI
2019-05-31,28.760000228881836,28.1200008392334,28.760000228881836,28.15999984741211,55562.0,28.15999984741211,BC.MI
2019-06-03,28.440000534057617,28.079999923706055,28.200000762939453,28.200000762939453,62440.0,28.200000762939453,BC.MI
2019-06-04,28.399999618530273,27.899999618530273,28.219999313354492,28.18000030517578,141181.0,28.18000030517578,BC.MI
2019-06-05,28.780000686645508,28.139999389648438,28.139999389648438,28.299999237060547,91299.0,28.299999237060547,BC.MI
2019-06-06,28.780000686645508,28.200000762939453,28.299999237060547,28.520000457763672,56353.0,28.520000457763672,BC.MI
2019-06-07,28.719999313354492,28.5,28.600000381469727,28.639999389648438,67494.0,28.639999389648438,BC.MI
2019-06-10,28.940000534057617,28.579999923706055,28.760000228881836,28.639999389648438,22991.0,28.639999389648438,BC.MI
2019-06-11,29.059999465942383,28.639999389648438,28.639999389648438,28.979999542236328,35611.0,28.979999542236328,BC.MI
2019-06-12,28.899999618530273,28.5,28.899999618530273,28.5,30918.0,28.5,BC.MI
2019-06-13,29.139999389648438,28.399999618530273,28.5,28.860000610351562,56409.0,28.860000610351562,BC.MI
2019-06-14,28.940000534057617,28.6200008392334,28.899999618530273,28.780000686645508,34633.0,28.780000686645508,BC.MI
2019-06-17,29.0,28.440000534057617,28.780000686645508,28.520000457763672,58421.0,28.520000457763672,BC.MI
2019-06-18,29.079999923706055,28.399999618530273,28.420000076293945,29.059999465942383,78414.0,29.059999465942383,BC.MI
2019-06-19,29.600000381469727,28.940000534057617,29.040000915527344,29.0,57892.0,29.0,BC.MI
2019-06-20,29.739999771118164,29.040000915527344,29.040000915527344,29.520000457763672,41094.0,29.520000457763672,BC.MI
2019-06-21,29.799999237060547,29.079999923706055,29.559999465942383,29.260000228881836,88623.0,29.260000228881836,BC.MI
2019-06-24,29.540000915527344,29.079999923706055,29.34000015258789,29.34000015258789,24966.0,29.34000015258789,BC.MI
2019-06-25,29.760000228881836,28.84000015258789,29.31999969482422,28.84000015258789,35197.0,28.84000015258789,BC.MI
2019-06-26,29.0,28.780000686645508,28.979999542236328,28.899999618530273,31858.0,28.899999618530273,BC.MI
2019-06-27,29.200000762939453,28.719999313354492,29.040000915527344,29.100000381469727,42887.0,29.100000381469727,BC.MI
2019-06-28,29.799999237060547,29.0,29.0,29.65999984741211,35623.0,29.65999984741211,BC.MI
2019-07-01,30.239999771118164,29.700000762939453,29.739999771118164,30.15999984741211,43518.0,30.15999984741211,BC.MI
2019-07-02,30.420000076293945,29.81999969482422,30.100000381469727,29.920000076293945,53016.0,29.920000076293945,BC.MI
2019-07-03,30.440000534057617,29.899999618530273,29.899999618530273,30.31999969482422,61917.0,30.31999969482422,BC.MI
2019-07-04,30.899999618530273,30.15999984741211,30.31999969482422,30.899999618530273,72850.0,30.899999618530273,BC.MI
2019-07-05,31.1200008392334,30.479999542236328,30.899999618530273,30.979999542236328,80724.0,30.979999542236328,BC.MI
2019-07-08,31.360000610351562,30.600000381469727,31.200000762939453,30.920000076293945,45483.0,30.920000076293945,BC.MI
2019-07-09,31.239999771118164,30.81999969482422,31.219999313354492,30.81999969482422,56918.0,30.81999969482422,BC.MI
2019-07-10,31.399999618530273,30.6200008392334,30.6200008392334,31.299999237060547,62358.0,31.299999237060547,BC.MI
2019-07-11,31.520000457763672,30.799999237060547,31.459999084472656,31.059999465942383,70793.0,31.059999465942383,BC.MI
2019-07-12,31.959999084472656,31.280000686645508,31.280000686645508,31.780000686645508,154955.0,31.780000686645508,BC.MI
2019-07-15,32.08000183105469,30.299999237060547,32.08000183105469,30.420000076293945,146869.0,30.420000076293945,BC.MI
2019-07-16,31.31999969482422,30.540000915527344,30.639999389648438,30.540000915527344,66471.0,30.540000915527344,BC.MI
2019-07-17,30.84000015258789,30.200000762939453,30.540000915527344,30.219999313354492,76215.0,30.219999313354492,BC.MI
2019-07-18,30.780000686645508,30.260000228881836,30.579999923706055,30.479999542236328,70874.0,30.479999542236328,BC.MI
2019-07-19,30.780000686645508,30.0,30.700000762939453,30.299999237060547,54877.0,30.299999237060547,BC.MI
2019-07-22,30.719999313354492,30.040000915527344,30.34000015258789,30.520000457763672,32400.0,30.520000457763672,BC.MI
2019-07-23,30.700000762939453,30.059999465942383,30.700000762939453,30.059999465942383,46123.0,30.059999465942383,BC.MI
2019-07-24,30.280000686645508,29.899999618530273,30.200000762939453,29.940000534057617,54692.0,29.940000534057617,BC.MI
2019-07-25,30.360000610351562,29.860000610351562,30.079999923706055,29.959999084472656,58552.0,29.959999084472656,BC.MI
2019-07-26,29.940000534057617,29.600000381469727,29.84000015258789,29.719999313354492,39355.0,29.719999313354492,BC.MI
2019-07-29,29.799999237060547,29.5,29.700000762939453,29.5,31979.0,29.5,BC.MI
2019-07-30,29.700000762939453,28.739999771118164,29.5,28.780000686645508,52028.0,28.780000686645508,BC.MI
2019-07-31,28.8799991607666,28.639999389648438,28.81999969482422,28.639999389648438,41123.0,28.639999389648438,BC.MI
2019-08-01,28.780000686645508,28.440000534057617,28.6200008392334,28.760000228881836,65212.0,28.760000228881836,BC.MI
2019-08-02,28.540000915527344,28.020000457763672,28.399999618530273,28.139999389648438,65952.0,28.139999389648438,BC.MI
2019-08-05,28.200000762939453,27.200000762939453,28.200000762939453,27.920000076293945,91862.0,27.920000076293945,BC.MI
2019-08-06,29.84000015258789,28.1200008392334,29.079999923706055,28.1200008392334,215102.0,28.1200008392334,BC.MI
2019-08-07,28.540000915527344,27.719999313354492,28.540000915527344,28.260000228881836,90544.0,28.260000228881836,BC.MI
2019-08-08,28.600000381469727,28.260000228881836,28.479999542236328,28.540000915527344,35252.0,28.540000915527344,BC.MI
2019-08-09,28.540000915527344,27.940000534057617,28.540000915527344,28.18000030517578,39931.0,28.18000030517578,BC.MI
2019-08-12,28.520000457763672,27.84000015258789,28.459999084472656,27.920000076293945,28115.0,27.920000076293945,BC.MI
2019-08-13,28.520000457763672,27.399999618530273,28.100000381469727,28.18000030517578,52458.0,28.18000030517578,BC.MI
2019-08-14,28.34000015258789,27.559999465942383,28.239999771118164,27.639999389648438,44958.0,27.639999389648438,BC.MI
2019-08-16,27.799999237060547,27.299999237060547,27.5,27.459999084472656,43546.0,27.459999084472656,BC.MI
2019-08-19,28.700000762939453,27.68000030517578,27.68000030517578,28.520000457763672,40544.0,28.520000457763672,BC.MI
2019-08-20,29.239999771118164,28.200000762939453,28.31999969482422,28.8799991607666,63306.0,28.8799991607666,BC.MI
2019-08-21,29.639999389648438,28.899999618530273,28.899999618530273,29.600000381469727,50335.0,29.600000381469727,BC.MI
2019-08-22,30.059999465942383,29.440000534057617,29.68000030517578,29.600000381469727,62035.0,29.600000381469727,BC.MI
2019-08-23,29.899999618530273,29.260000228881836,29.799999237060547,29.260000228881836,40065.0,29.260000228881836,BC.MI
2019-08-26,29.299999237060547,29.0,29.200000762939453,29.200000762939453,22440.0,29.200000762939453,BC.MI
2019-08-27,29.5,28.799999237060547,29.15999984741211,29.360000610351562,137619.0,29.360000610351562,BC.MI
2019-08-28,29.559999465942383,28.739999771118164,29.459999084472656,28.940000534057617,113949.0,28.940000534057617,BC.MI
2019-08-29,30.68000030517578,27.920000076293945,30.579999923706055,28.420000076293945,238347.0,28.420000076293945,BC.MI
2019-08-30,28.700000762939453,28.079999923706055,28.700000762939453,28.239999771118164,115149.0,28.239999771118164,BC.MI
2019-09-02,28.5,28.0,28.239999771118164,28.0,49197.0,28.0,BC.MI
2019-09-03,28.3799991607666,27.459999084472656,28.020000457763672,27.579999923706055,80439.0,27.579999923706055,BC.MI
2019-09-04,28.260000228881836,27.700000762939453,27.700000762939453,28.139999389648438,80482.0,28.139999389648438,BC.MI
2019-09-05,28.479999542236328,28.219999313354492,28.34000015258789,28.260000228881836,40146.0,28.260000228881836,BC.MI
2019-09-06,28.780000686645508,28.079999923706055,28.440000534057617,28.399999618530273,96364.0,28.399999618530273,BC.MI
2019-09-09,29.079999923706055,28.18000030517578,28.6200008392334,28.84000015258789,148644.0,28.84000015258789,BC.MI
2019-09-10,29.100000381469727,28.540000915527344,28.979999542236328,29.040000915527344,70026.0,29.040000915527344,BC.MI
2019-09-11,29.459999084472656,29.040000915527344,29.100000381469727,29.31999969482422,83855.0,29.31999969482422,BC.MI
2019-09-12,29.6200008392334,28.920000076293945,29.260000228881836,29.0,55503.0,29.0,BC.MI
2019-09-13,29.260000228881836,29.0,29.0,29.100000381469727,38249.0,29.100000381469727,BC.MI
2019-09-16,29.059999465942383,28.34000015258789,28.899999618530273,28.5,62796.0,28.5,BC.MI
2019-09-17,28.459999084472656,27.860000610351562,28.399999618530273,28.059999465942383,51408.0,28.059999465942383,BC.MI
2019-09-18,28.299999237060547,27.6200008392334,28.1200008392334,28.200000762939453,118611.0,28.200000762939453,BC.MI
2019-09-19,28.420000076293945,27.860000610351562,28.260000228881836,27.920000076293945,57557.0,27.920000076293945,BC.MI
2019-09-20,28.059999465942383,27.639999389648438,27.979999542236328,27.959999084472656,65133.0,27.959999084472656,BC.MI
2019-09-23,28.059999465942383,27.600000381469727,28.0,27.959999084472656,50142.0,27.959999084472656,BC.MI
2019-09-24,28.18000030517578,27.700000762939453,27.780000686645508,28.020000457763672,38972.0,28.020000457763672,BC.MI
2019-09-25,28.600000381469727,27.68000030517578,27.940000534057617,28.459999084472656,111883.0,28.459999084472656,BC.MI
2019-09-26,28.940000534057617,28.1200008392334,28.1200008392334,28.700000762939453,86490.0,28.700000762939453,BC.MI
2019-09-27,28.8799991607666,28.5,28.719999313354492,28.799999237060547,42165.0,28.799999237060547,BC.MI
2019-09-30,28.799999237060547,28.299999237060547,28.579999923706055,28.579999923706055,57862.0,28.579999923706055,BC.MI
2019-10-01,28.81999969482422,28.399999618530273,28.540000915527344,28.600000381469727,101950.0,28.600000381469727,BC.MI
2019-10-02,28.420000076293945,27.920000076293945,28.399999618530273,28.139999389648438,130394.0,28.139999389648438,BC.MI
2019-10-03,29.459999084472656,27.940000534057617,28.100000381469727,28.68000030517578,123467.0,28.68000030517578,BC.MI
2019-10-04,28.780000686645508,27.860000610351562,28.700000762939453,28.0,110459.0,28.0,BC.MI
2019-10-07,28.139999389648438,27.5,28.100000381469727,27.639999389648438,83564.0,27.639999389648438,BC.MI
2019-10-08,27.799999237060547,27.100000381469727,27.559999465942383,27.299999237060547,69758.0,27.299999237060547,BC.MI
2019-10-09,27.459999084472656,26.700000762939453,27.459999084472656,26.860000610351562,214578.0,26.860000610351562,BC.MI
2019-10-10,27.459999084472656,26.68000030517578,26.860000610351562,26.780000686645508,210739.0,26.780000686645508,BC.MI
2019-10-11,27.1200008392334,26.6200008392334,26.899999618530273,26.799999237060547,161606.0,26.799999237060547,BC.MI
2019-10-14,26.899999618530273,26.540000915527344,26.860000610351562,26.780000686645508,76367.0,26.780000686645508,BC.MI
2019-10-15,28.600000381469727,27.540000915527344,27.540000915527344,28.280000686645508,840056.0,28.280000686645508,BC.MI
2019-10-16,28.579999923706055,27.8799991607666,28.399999618530273,28.420000076293945,130931.0,28.420000076293945,BC.MI
2019-10-17,28.600000381469727,28.139999389648438,28.420000076293945,28.440000534057617,138480.0,28.440000534057617,BC.MI
2019-10-18,28.420000076293945,27.979999542236328,28.360000610351562,28.1200008392334,52350.0,28.1200008392334,BC.MI
2019-10-21,28.139999389648438,27.719999313354492,28.1200008392334,27.81999969482422,91050.0,27.81999969482422,BC.MI
2019-10-22,27.979999542236328,26.860000610351562,27.979999542236328,27.639999389648438,276794.0,27.639999389648438,BC.MI
2019-10-23,27.440000534057617,26.68000030517578,27.260000228881836,26.719999313354492,187321.0,26.719999313354492,BC.MI
2019-10-24,27.299999237060547,26.84000015258789,27.0,26.84000015258789,107943.0,26.84000015258789,BC.MI
2019-10-25,27.65999984741211,27.0,27.0,27.65999984741211,222933.0,27.65999984741211,BC.MI
2019-10-28,28.760000228881836,27.540000915527344,27.540000915527344,28.739999771118164,196336.0,28.739999771118164,BC.MI
2019-10-29,28.799999237060547,28.31999969482422,28.6200008392334,28.420000076293945,77261.0,28.420000076293945,BC.MI
2019-10-30,28.559999465942383,27.780000686645508,28.280000686645508,27.959999084472656,111654.0,27.959999084472656,BC.MI
2019-10-31,28.239999771118164,27.719999313354492,28.15999984741211,28.079999923706055,95411.0,28.079999923706055,BC.MI
2019-11-01,28.84000015258789,27.959999084472656,28.0,28.84000015258789,93603.0,28.84000015258789,BC.MI
2019-11-04,29.520000457763672,28.8799991607666,28.8799991607666,29.139999389648438,107536.0,29.139999389648438,BC.MI
2019-11-05,29.200000762939453,28.6200008392334,29.200000762939453,28.739999771118164,130955.0,28.739999771118164,BC.MI
2019-11-06,28.959999084472656,28.6200008392334,28.84000015258789,28.799999237060547,91888.0,28.799999237060547,BC.MI
2019-11-07,29.5,28.65999984741211,29.3799991607666,28.799999237060547,240995.0,28.799999237060547,BC.MI
2019-11-08,29.68000030517578,29.15999984741211,29.399999618530273,29.399999618530273,340344.0,29.399999618530273,BC.MI
2019-11-11,30.0,28.940000534057617,29.459999084472656,29.979999542236328,217359.0,29.979999542236328,BC.MI
2019-11-12,30.459999084472656,29.65999984741211,29.8799991607666,30.459999084472656,185652.0,30.459999084472656,BC.MI
2019-11-13,30.399999618530273,29.579999923706055,30.260000228881836,29.84000015258789,97592.0,29.84000015258789,BC.MI
2019-11-14,30.440000534057617,29.700000762939453,29.700000762939453,30.020000457763672,58597.0,30.020000457763672,BC.MI
2019-11-15,30.420000076293945,29.8799991607666,30.100000381469727,30.18000030517578,53196.0,30.18000030517578,BC.MI
2019-11-18,30.200000762939453,29.760000228881836,30.0,29.780000686645508,57456.0,29.780000686645508,BC.MI
2019-11-19,30.299999237060547,29.84000015258789,30.139999389648438,29.860000610351562,70096.0,29.860000610351562,BC.MI
2019-11-20,30.100000381469727,29.6200008392334,29.959999084472656,30.040000915527344,56415.0,30.040000915527344,BC.MI
2019-11-21,29.899999618530273,29.3799991607666,29.68000030517578,29.6200008392334,48636.0,29.6200008392334,BC.MI
2019-11-22,29.81999969482422,29.479999542236328,29.520000457763672,29.639999389648438,32534.0,29.639999389648438,BC.MI
2019-11-25,30.280000686645508,29.65999984741211,29.65999984741211,30.260000228881836,93975.0,30.260000228881836,BC.MI
2019-11-26,31.719999313354492,30.260000228881836,30.260000228881836,31.719999313354492,284113.0,31.719999313354492,BC.MI
2019-11-27,33.08000183105469,31.5,31.5,33.08000183105469,331354.0,33.08000183105469,BC.MI
2019-11-28,33.70000076293945,32.560001373291016,33.0,33.459999084472656,222377.0,33.459999084472656,BC.MI
2019-11-29,33.619998931884766,33.040000915527344,33.459999084472656,33.619998931884766,132474.0,33.619998931884766,BC.MI
2019-12-02,33.7400016784668,32.779998779296875,33.58000183105469,33.0,139645.0,33.0,BC.MI
2019-12-03,33.08000183105469,31.959999084472656,32.65999984741211,32.34000015258789,102433.0,32.34000015258789,BC.MI
2019-12-04,32.939998626708984,32.18000030517578,32.29999923706055,32.29999923706055,52091.0,32.29999923706055,BC.MI
2019-12-05,33.20000076293945,32.70000076293945,32.84000015258789,32.79999923706055,92461.0,32.79999923706055,BC.MI
2019-12-06,33.380001068115234,32.7400016784668,32.84000015258789,33.31999969482422,58687.0,33.31999969482422,BC.MI
2019-12-09,33.540000915527344,32.29999923706055,33.31999969482422,32.380001068115234,47412.0,32.380001068115234,BC.MI
2019-12-10,32.720001220703125,32.0,32.5,32.720001220703125,43666.0,32.720001220703125,BC.MI
2019-12-11,32.900001525878906,32.15999984741211,32.900001525878906,32.15999984741211,38088.0,32.15999984741211,BC.MI
2019-12-12,32.65999984741211,32.2400016784668,32.400001525878906,32.380001068115234,40724.0,32.380001068115234,BC.MI
2019-12-13,32.7400016784668,32.060001373291016,32.720001220703125,32.060001373291016,51020.0,32.060001373291016,BC.MI
2019-12-16,32.599998474121094,32.0,32.52000045776367,32.2400016784668,48986.0,32.2400016784668,BC.MI
2019-12-17,32.68000030517578,32.220001220703125,32.63999938964844,32.47999954223633,61280.0,32.47999954223633,BC.MI
2019-12-18,32.5,31.719999313354492,32.5,31.959999084472656,40208.0,31.959999084472656,BC.MI
2019-12-19,32.08000183105469,31.65999984741211,31.959999084472656,32.0,51521.0,32.0,BC.MI
2019-12-20,32.220001220703125,31.760000228881836,31.780000686645508,31.920000076293945,79954.0,31.920000076293945,BC.MI
2019-12-23,32.70000076293945,32.02000045776367,32.2400016784668,32.47999954223633,50140.0,32.47999954223633,BC.MI
2019-12-27,32.63999938964844,32.220001220703125,32.220001220703125,32.459999084472656,28648.0,32.459999084472656,BC.MI
2019-12-30,32.2599983215332,31.559999465942383,32.2599983215332,31.559999465942383,38656.0,31.559999465942383,BC.MI
2020-01-02,32.34000015258789,31.6200008392334,31.639999389648438,32.34000015258789,48975.0,32.34000015258789,BC.MI
2020-01-03,32.400001525878906,31.979999542236328,32.0,32.119998931884766,52807.0,32.119998931884766,BC.MI
2020-01-06,32.040000915527344,31.31999969482422,32.040000915527344,31.799999237060547,48714.0,31.799999237060547,BC.MI
2020-01-07,34.7599983215332,32.52000045776367,32.63999938964844,34.20000076293945,437396.0,34.20000076293945,BC.MI
2020-01-08,34.939998626708984,33.68000030517578,34.279998779296875,34.560001373291016,233304.0,34.560001373291016,BC.MI
2020-01-09,35.119998931884766,34.5,34.84000015258789,35.119998931884766,121933.0,35.119998931884766,BC.MI
2020-01-10,35.279998779296875,34.939998626708984,35.119998931884766,35.099998474121094,95929.0,35.099998474121094,BC.MI
2020-01-13,36.29999923706055,35.18000030517578,35.18000030517578,36.13999938964844,144992.0,36.13999938964844,BC.MI
2020-01-14,36.279998779296875,35.220001220703125,36.0,36.279998779296875,135765.0,36.279998779296875,BC.MI
2020-01-15,37.2599983215332,36.0,36.29999923706055,37.2599983215332,124601.0,37.2599983215332,BC.MI
2020-01-16,38.060001373291016,37.2599983215332,37.279998779296875,37.84000015258789,134185.0,37.84000015258789,BC.MI
2020-01-17,38.36000061035156,37.70000076293945,38.0,38.279998779296875,92006.0,38.279998779296875,BC.MI
2020-01-20,38.7400016784668,38.29999923706055,38.29999923706055,38.540000915527344,80890.0,38.540000915527344,BC.MI
2020-01-21,38.20000076293945,36.58000183105469,38.20000076293945,36.97999954223633,232388.0,36.97999954223633,BC.MI
2020-01-22,37.439998626708984,36.86000061035156,37.380001068115234,37.099998474121094,52661.0,37.099998474121094,BC.MI
2020-01-23,37.099998474121094,35.2400016784668,37.099998474121094,36.2400016784668,163954.0,36.2400016784668,BC.MI
2020-01-24,37.20000076293945,36.13999938964844,36.2599983215332,36.279998779296875,79914.0,36.279998779296875,BC.MI
2020-01-27,35.81999969482422,34.34000015258789,35.5,34.47999954223633,152014.0,34.47999954223633,BC.MI
2020-01-28,34.900001525878906,34.08000183105469,34.900001525878906,34.220001220703125,96283.0,34.220001220703125,BC.MI
2020-01-29,34.81999969482422,33.79999923706055,34.560001373291016,34.099998474121094,93719.0,34.099998474121094,BC.MI
2020-01-30,34.20000076293945,33.060001373291016,33.599998474121094,33.13999938964844,81252.0,33.13999938964844,BC.MI
2020-01-31,33.47999954223633,32.70000076293945,33.18000030517578,32.81999969482422,113273.0,32.81999969482422,BC.MI
2020-02-03,33.20000076293945,32.5,32.65999984741211,33.02000045776367,48314.0,33.02000045776367,BC.MI
2020-02-04,33.79999923706055,33.040000915527344,33.439998626708984,33.52000045776367,154526.0,33.52000045776367,BC.MI
2020-02-05,34.79999923706055,33.20000076293945,33.52000045776367,34.58000183105469,159760.0,34.58000183105469,BC.MI
2020-02-06,35.119998931884766,34.02000045776367,34.599998474121094,34.02000045776367,196653.0,34.02000045776367,BC.MI
2020-02-07,34.119998931884766,32.79999923706055,34.099998474121094,32.79999923706055,106030.0,32.79999923706055,BC.MI
2020-02-10,33.400001525878906,32.52000045776367,33.08000183105469,32.880001068115234,61151.0,32.880001068115234,BC.MI
2020-02-11,33.20000076293945,32.560001373291016,32.84000015258789,33.13999938964844,82743.0,33.13999938964844,BC.MI
2020-02-12,34.0,33.02000045776367,33.31999969482422,34.0,76602.0,34.0,BC.MI
2020-02-13,34.08000183105469,32.97999954223633,34.0,34.08000183105469,64090.0,34.08000183105469,BC.MI
2020-02-14,34.2400016784668,33.400001525878906,34.0,33.400001525878906,52677.0,33.400001525878906,BC.MI
2020-02-17,33.79999923706055,33.400001525878906,33.400001525878906,33.70000076293945,42808.0,33.70000076293945,BC.MI
2020-02-18,33.7599983215332,33.29999923706055,33.720001220703125,33.63999938964844,33842.0,33.63999938964844,BC.MI
2020-02-19,35.34000015258789,33.619998931884766,33.619998931884766,34.900001525878906,101798.0,34.900001525878906,BC.MI
2020-02-20,35.380001068115234,33.880001068115234,34.900001525878906,33.880001068115234,112720.0,33.880001068115234,BC.MI
2020-02-21,33.81999969482422,33.02000045776367,33.5,33.08000183105469,46250.0,33.08000183105469,BC.MI
2020-02-24,32.15999984741211,31.34000015258789,32.0,32.15999984741211,301162.0,32.15999984741211,BC.MI
2020-02-25,32.34000015258789,30.440000534057617,32.18000030517578,30.440000534057617,211581.0,30.440000534057617,BC.MI
2020-02-26,30.940000534057617,29.219999313354492,30.100000381469727,30.8799991607666,257994.0,30.8799991607666,BC.MI
2020-02-27,30.5,28.579999923706055,30.5,29.540000915527344,282987.0,29.540000915527344,BC.MI
2020-02-28,30.18000030517578,28.5,28.5,30.0,228697.0,30.0,BC.MI
2020-03-02,31.299999237060547,29.540000915527344,31.059999465942383,30.940000534057617,249067.0,30.940000534057617,BC.MI
2020-03-03,31.579999923706055,30.68000030517578,31.299999237060547,30.84000015258789,169966.0,30.84000015258789,BC.MI
2020-03-04,31.31999969482422,30.360000610351562,30.979999542236328,31.079999923706055,158118.0,31.079999923706055,BC.MI
2020-03-05,31.579999923706055,29.579999923706055,31.579999923706055,29.68000030517578,107813.0,29.68000030517578,BC.MI
2020-03-06,29.399999618530273,28.360000610351562,29.260000228881836,29.360000610351562,171443.0,29.360000610351562,BC.MI
2020-03-09,27.899999618530273,26.84000015258789,27.700000762939453,26.959999084472656,251128.0,26.959999084472656,BC.MI
2020-03-10,27.760000228881836,26.799999237060547,27.1200008392334,27.219999313354492,246699.0,27.219999313354492,BC.MI
2020-03-11,27.440000534057617,26.420000076293945,27.200000762939453,26.780000686645508,232604.0,26.780000686645508,BC.MI
2020-03-12,26.68000030517578,25.15999984741211,26.020000457763672,26.200000762939453,415293.0,26.200000762939453,BC.MI
2020-03-13,28.299999237060547,25.860000610351562,27.0,26.959999084472656,374254.0,26.959999084472656,BC.MI
2020-03-16,27.799999237060547,25.100000381469727,26.600000381469727,26.959999084472656,294084.0,26.959999084472656,BC.MI
2020-03-17,28.5,26.799999237060547,27.68000030517578,26.84000015258789,214846.0,26.84000015258789,BC.MI
2020-03-18,28.0,26.760000228881836,26.899999618530273,27.059999465942383,78053.0,27.059999465942383,BC.MI
2020-03-19,28.0,25.420000076293945,28.0,25.420000076293945,166693.0,25.420000076293945,BC.MI
2020-03-20,26.799999237060547,24.739999771118164,26.5,25.059999465942383,201903.0,25.059999465942383,BC.MI
2020-03-23,25.020000457763672,23.799999237060547,25.020000457763672,23.799999237060547,230901.0,23.799999237060547,BC.MI
2020-03-24,26.3799991607666,24.1200008392334,24.760000228881836,26.18000030517578,191065.0,26.18000030517578,BC.MI
2020-03-25,27.65999984741211,26.65999984741211,26.799999237060547,26.65999984741211,145633.0,26.65999984741211,BC.MI
2020-03-26,28.34000015258789,26.100000381469727,26.479999542236328,28.079999923706055,70206.0,28.079999923706055,BC.MI
2020-03-27,28.219999313354492,26.600000381469727,27.520000457763672,26.739999771118164,59038.0,26.739999771118164,BC.MI
2020-03-30,26.739999771118164,25.719999313354492,26.739999771118164,26.0,70176.0,26.0,BC.MI
2020-03-31,27.860000610351562,26.15999984741211,26.31999969482422,27.68000030517578,70887.0,27.68000030517578,BC.MI
2020-04-01,28.959999084472656,27.15999984741211,27.940000534057617,27.799999237060547,75696.0,27.799999237060547,BC.MI
2020-04-02,28.540000915527344,26.8799991607666,27.399999618530273,27.299999237060547,92640.0,27.299999237060547,BC.MI
2020-04-03,27.399999618530273,25.260000228881836,27.100000381469727,25.68000030517578,122811.0,25.68000030517578,BC.MI
2020-04-06,26.260000228881836,24.68000030517578,26.200000762939453,24.68000030517578,173158.0,24.68000030517578,BC.MI
2020-04-07,25.8799991607666,24.8799991607666,25.8799991607666,24.8799991607666,132756.0,24.8799991607666,BC.MI
2020-04-08,25.219999313354492,24.5,25.0,24.81999969482422,67794.0,24.81999969482422,BC.MI
2020-04-09,26.0,25.020000457763672,25.100000381469727,25.31999969482422,88849.0,25.31999969482422,BC.MI
2020-04-14,26.899999618530273,25.579999923706055,26.040000915527344,25.799999237060547,125440.0,25.799999237060547,BC.MI
2020-04-15,26.940000534057617,25.799999237060547,25.799999237060547,25.940000534057617,117443.0,25.940000534057617,BC.MI
2020-04-16,26.899999618530273,26.0,26.0,26.540000915527344,64538.0,26.540000915527344,BC.MI
2020-04-17,27.5,27.0,27.0,27.34000015258789,64848.0,27.34000015258789,BC.MI
2020-04-20,28.6200008392334,27.420000076293945,27.540000915527344,28.399999618530273,63854.0,28.399999618530273,BC.MI
2020-04-21,29.399999618530273,28.059999465942383,28.579999923706055,28.799999237060547,75081.0,28.799999237060547,BC.MI
2020-04-22,29.760000228881836,28.040000915527344,28.520000457763672,28.6200008392334,48322.0,28.6200008392334,BC.MI
2020-04-23,29.299999237060547,28.3799991607666,28.6200008392334,28.739999771118164,66015.0,28.739999771118164,BC.MI
2020-04-24,29.479999542236328,28.780000686645508,28.780000686645508,28.81999969482422,34130.0,28.81999969482422,BC.MI
2020-04-27,29.639999389648438,28.860000610351562,29.6200008392334,29.100000381469727,63490.0,29.100000381469727,BC.MI
2020-04-28,29.68000030517578,28.860000610351562,29.299999237060547,28.860000610351562,62117.0,28.860000610351562,BC.MI
2020-04-29,29.420000076293945,28.559999465942383,28.799999237060547,28.780000686645508,40542.0,28.780000686645508,BC.MI
2020-04-30,29.440000534057617,28.31999969482422,29.3799991607666,29.3799991607666,64098.0,29.3799991607666,BC.MI
2020-05-04,29.479999542236328,27.540000915527344,28.799999237060547,27.6200008392334,93402.0,27.6200008392334,BC.MI
2020-05-05,28.420000076293945,27.399999618530273,28.360000610351562,27.459999084472656,65475.0,27.459999084472656,BC.MI
2020-05-06,28.399999618530273,27.15999984741211,28.399999618530273,27.6200008392334,55901.0,27.6200008392334,BC.MI
2020-05-07,28.200000762939453,27.3799991607666,28.200000762939453,27.600000381469727,46388.0,27.600000381469727,BC.MI
2020-05-08,28.15999984741211,26.700000762939453,28.0,27.18000030517578,88707.0,27.18000030517578,BC.MI
2020-05-11,27.719999313354492,26.639999389648438,27.719999313354492,26.639999389648438,62416.0,26.639999389648438,BC.MI
2019-01-02,29.31999969482422,28.139999389648438,28.760000228881836,29.15999984741211,767016.0,28.833276748657227,MONC.MI
2019-01-03,28.959999084472656,27.739999771118164,28.899999618530273,27.809999465942383,1229178.0,27.498403549194336,MONC.MI
2019-01-04,29.020000457763672,28.100000381469727,28.200000762939453,29.020000457763672,1425551.0,28.694847106933594,MONC.MI
2019-01-07,29.81999969482422,29.010000228881836,29.010000228881836,29.809999465942383,918961.0,29.475994110107422,MONC.MI
2019-01-08,30.93000030517578,29.75,29.75,30.6299991607666,1024849.0,30.286806106567383,MONC.MI
2019-01-09,31.68000030517578,30.899999618530273,30.959999084472656,31.360000610351562,1391143.0,31.008628845214844,MONC.MI
2019-01-10,31.389999389648438,30.420000076293945,31.059999465942383,30.860000610351562,1430045.0,30.514230728149414,MONC.MI
2019-01-11,31.260000228881836,30.31999969482422,31.0,30.479999542236328,1311916.0,30.138486862182617,MONC.MI
2019-01-14,30.079999923706055,29.219999313354492,30.079999923706055,29.670000076293945,1076322.0,29.337562561035156,MONC.MI
2019-01-15,30.239999771118164,29.440000534057617,30.0,29.639999389648438,693348.0,29.307899475097656,MONC.MI
2019-01-16,30.260000228881836,29.350000381469727,29.75,29.969999313354492,991815.0,29.634201049804688,MONC.MI
2019-01-17,30.360000610351562,29.559999465942383,29.739999771118164,30.049999237060547,1034970.0,29.71330451965332,MONC.MI
2019-01-18,30.950000762939453,30.139999389648438,30.3700008392334,30.34000015258789,834411.0,30.00005531311035,MONC.MI
2019-01-21,30.59000015258789,30.110000610351562,30.280000686645508,30.59000015258789,530815.0,30.247255325317383,MONC.MI
2019-01-22,30.65999984741211,29.920000076293945,30.489999771118164,30.049999237060547,833241.0,29.71330451965332,MONC.MI
2019-01-23,30.309999465942383,29.719999313354492,29.899999618530273,30.020000457763672,757681.0,29.68364143371582,MONC.MI
2019-01-24,30.799999237060547,30.1299991607666,30.350000381469727,30.600000381469727,1098776.0,30.257143020629883,MONC.MI
2019-01-25,30.899999618530273,30.530000686645508,30.780000686645508,30.649999618530273,753799.0,30.306581497192383,MONC.MI
2019-01-28,30.829999923706055,30.3799991607666,30.579999923706055,30.56999969482422,604836.0,30.22747802734375,MONC.MI
2019-01-29,31.100000381469727,30.139999389648438,30.510000228881836,30.959999084472656,1036861.0,30.613107681274414,MONC.MI
2019-01-30,32.90999984741211,31.09000015258789,31.09000015258789,32.79999923706055,2635104.0,32.432491302490234,MONC.MI
2019-01-31,33.25,32.209999084472656,32.9900016784668,32.900001525878906,1615118.0,32.531375885009766,MONC.MI
2019-02-01,33.59000015258789,32.83000183105469,33.0,33.54999923706055,1741406.0,33.17408752441406,MONC.MI
2019-02-04,34.09000015258789,33.209999084472656,33.54999923706055,33.54999923706055,1067159.0,33.17408752441406,MONC.MI
2019-02-05,33.86000061035156,33.34000015258789,33.560001373291016,33.77000045776367,682186.0,33.391624450683594,MONC.MI
2019-02-06,34.56999969482422,33.43000030517578,33.77000045776367,34.209999084472656,1701124.0,33.82669448852539,MONC.MI
2019-02-07,34.5,33.08000183105469,34.20000076293945,33.380001068115234,1071605.0,33.00599670410156,MONC.MI
2019-02-08,34.0099983215332,33.15999984741211,33.22999954223633,33.599998474121094,926123.0,33.22352981567383,MONC.MI
2019-02-11,34.20000076293945,33.58000183105469,33.63999938964844,33.91999816894531,850712.0,33.53994369506836,MONC.MI
2019-02-12,34.93000030517578,33.5,33.95000076293945,34.7599983215332,1670028.0,34.37052917480469,MONC.MI
2019-02-13,35.43000030517578,34.900001525878906,35.0099983215332,34.9900016784668,1207749.0,34.597957611083984,MONC.MI
2019-02-14,35.31999969482422,34.150001525878906,35.119998931884766,34.650001525878906,1435515.0,34.26176452636719,MONC.MI
2019-02-15,34.72999954223633,34.0099983215332,34.349998474121094,34.349998474121094,1441009.0,33.965126037597656,MONC.MI
2019-02-18,35.209999084472656,34.290000915527344,34.310001373291016,34.880001068115234,659300.0,34.48918914794922,MONC.MI
2019-02-19,35.189998626708984,34.61000061035156,34.84000015258789,34.84000015258789,634325.0,34.44963455200195,MONC.MI
2019-02-20,35.029998779296875,34.380001068115234,34.9900016784668,34.709999084472656,823941.0,34.32109069824219,MONC.MI
2019-02-21,35.459999084472656,34.34000015258789,34.790000915527344,34.70000076293945,1405682.0,34.31120681762695,MONC.MI
2019-02-22,34.97999954223633,34.38999938964844,34.75,34.5099983215332,920024.0,34.12333297729492,MONC.MI
2019-02-25,35.20000076293945,34.689998626708984,34.79999923706055,35.04999923706055,962131.0,34.657283782958984,MONC.MI
2019-02-26,35.2599983215332,34.52000045776367,34.93000030517578,34.97999954223633,897772.0,34.58806610107422,MONC.MI
2019-02-27,34.880001068115234,34.16999816894531,34.5,34.209999084472656,1006399.0,33.82669448852539,MONC.MI
2019-02-28,34.369998931884766,33.56999969482422,34.0,33.720001220703125,1297265.0,33.342185974121094,MONC.MI
2019-03-01,37.689998626708984,35.220001220703125,35.34000015258789,37.45000076293945,5810745.0,37.030391693115234,MONC.MI
2019-03-04,37.900001525878906,36.439998626708984,37.72999954223633,37.04999923706055,1765923.0,36.63487243652344,MONC.MI
2019-03-05,36.720001220703125,35.88999938964844,36.599998474121094,36.099998474121094,1604293.0,35.695518493652344,MONC.MI
2019-03-06,36.38999938964844,35.81999969482422,36.189998626708984,36.0,1045374.0,35.59663772583008,MONC.MI
2019-03-07,36.560001373291016,35.72999954223633,36.04999923706055,35.849998474121094,1116850.0,35.44831848144531,MONC.MI
2019-03-08,36.0,35.4900016784668,35.630001068115234,35.650001525878906,809991.0,35.25056076049805,MONC.MI
2019-03-11,35.959999084472656,35.349998474121094,35.79999923706055,35.720001220703125,1039812.0,35.31977844238281,MONC.MI
2019-03-12,35.9900016784668,35.5099983215332,35.970001220703125,35.560001373291016,434769.0,35.16157150268555,MONC.MI
2019-03-13,36.13999938964844,35.34000015258789,35.400001525878906,36.09000015258789,1074919.0,35.685630798339844,MONC.MI
2019-03-14,36.38999938964844,35.939998626708984,36.13999938964844,36.189998626708984,969213.0,35.784507751464844,MONC.MI
2019-03-15,37.4900016784668,36.369998931884766,36.4900016784668,37.0,1689522.0,36.58543395996094,MONC.MI
2019-03-18,37.45000076293945,36.68000030517578,37.13999938964844,36.7599983215332,752045.0,36.348121643066406,MONC.MI
2019-03-19,37.220001220703125,36.83000183105469,36.849998474121094,37.04999923706055,661527.0,36.63487243652344,MONC.MI
2019-03-20,36.540000915527344,35.650001525878906,35.75,36.400001525878906,2337735.0,35.992156982421875,MONC.MI
2019-03-21,36.70000076293945,35.93000030517578,36.310001373291016,36.0,1016518.0,35.59663772583008,MONC.MI
2019-03-22,36.43000030517578,35.310001373291016,36.16999816894531,35.34000015258789,1262625.0,34.944034576416016,MONC.MI
2019-03-25,35.27000045776367,33.81999969482422,35.25,34.79999923706055,1377576.0,34.41008377075195,MONC.MI
2019-03-26,35.619998931884766,35.04999923706055,35.16999816894531,35.56999969482422,1008251.0,35.17145538330078,MONC.MI
2019-03-27,35.79999923706055,35.31999969482422,35.45000076293945,35.650001525878906,896495.0,35.25056076049805,MONC.MI
2019-03-28,36.150001525878906,35.4900016784668,35.75,35.650001525878906,699585.0,35.25056076049805,MONC.MI
2019-03-29,36.13999938964844,35.65999984741211,35.720001220703125,35.91999816894531,884296.0,35.51753234863281,MONC.MI
2019-04-01,36.849998474121094,36.130001068115234,36.25,36.7400016784668,1157500.0,36.32835006713867,MONC.MI
2019-04-02,37.2400016784668,36.560001373291016,37.0,36.849998474121094,1139709.0,36.43711471557617,MONC.MI
2019-04-03,37.689998626708984,36.939998626708984,37.099998474121094,37.41999816894531,1468450.0,37.00072479248047,MONC.MI
2019-04-04,37.58000183105469,37.119998931884766,37.5,37.20000076293945,781643.0,36.78319549560547,MONC.MI
2019-04-05,37.33000183105469,36.83000183105469,37.119998931884766,37.130001068115234,854359.0,36.7139778137207,MONC.MI
2019-04-08,37.189998626708984,36.54999923706055,37.189998626708984,36.7599983215332,889675.0,36.348121643066406,MONC.MI
2019-04-09,36.599998474121094,35.95000076293945,36.5,35.97999954223633,924927.0,35.57686233520508,MONC.MI
2019-04-10,36.11000061035156,35.810001373291016,35.900001525878906,35.810001373291016,781363.0,35.40876770019531,MONC.MI
2019-04-11,36.810001373291016,36.2599983215332,36.29999923706055,36.41999816894531,1102237.0,36.011932373046875,MONC.MI
2019-04-12,36.56999969482422,36.310001373291016,36.310001373291016,36.5,603024.0,36.09103775024414,MONC.MI
2019-04-15,36.70000076293945,36.11000061035156,36.70000076293945,36.290000915527344,693862.0,35.88338851928711,MONC.MI
2019-04-16,36.7599983215332,36.290000915527344,36.41999816894531,36.650001525878906,764909.0,36.239356994628906,MONC.MI
2019-04-17,36.7599983215332,36.13999938964844,36.7599983215332,36.310001373291016,815316.0,35.903167724609375,MONC.MI
2019-04-18,36.79999923706055,36.029998779296875,36.25,36.52000045776367,1017677.0,36.11081314086914,MONC.MI
2019-04-23,37.040000915527344,36.31999969482422,36.47999954223633,37.0,955698.0,36.58543395996094,MONC.MI
2019-04-24,37.33000183105469,36.58000183105469,36.81999969482422,37.13999938964844,1249902.0,36.7238655090332,MONC.MI
2019-04-25,37.310001373291016,36.91999816894531,37.25,36.93000030517578,420685.0,36.51622009277344,MONC.MI
2019-04-26,37.22999954223633,36.20000076293945,37.099998474121094,36.25,666434.0,35.84383773803711,MONC.MI
2019-04-29,36.56999969482422,36.09000015258789,36.16999816894531,36.560001373291016,358003.0,36.15036392211914,MONC.MI
2019-04-30,36.88999938964844,36.41999816894531,36.560001373291016,36.56999969482422,597301.0,36.16025161743164,MONC.MI
2019-05-02,36.95000076293945,36.13999938964844,36.849998474121094,36.439998626708984,831033.0,36.031707763671875,MONC.MI
2019-05-03,37.279998779296875,36.36000061035156,36.5,37.189998626708984,662987.0,36.7733039855957,MONC.MI
2019-05-06,36.560001373291016,36.04999923706055,36.400001525878906,36.36000061035156,560045.0,35.952606201171875,MONC.MI
2019-05-07,36.59000015258789,35.45000076293945,36.22999954223633,35.56999969482422,985193.0,35.17145538330078,MONC.MI
2019-05-08,36.18000030517578,35.38999938964844,35.630001068115234,35.689998626708984,780505.0,35.29011154174805,MONC.MI
2019-05-09,35.93000030517578,33.7599983215332,35.5099983215332,35.529998779296875,1325314.0,35.13190460205078,MONC.MI
2019-05-10,36.93000030517578,35.939998626708984,36.16999816894531,36.66999816894531,1275675.0,36.25912857055664,MONC.MI
2019-05-13,36.79999923706055,35.029998779296875,36.79999923706055,35.029998779296875,1086383.0,34.63750457763672,MONC.MI
2019-05-14,35.66999816894531,35.0099983215332,35.130001068115234,35.650001525878906,833148.0,35.25056076049805,MONC.MI
2019-05-15,35.869998931884766,35.15999984741211,35.849998474121094,35.84000015258789,937200.0,35.43843078613281,MONC.MI
2019-05-16,35.970001220703125,34.84000015258789,35.849998474121094,35.22999954223633,1038179.0,34.83526611328125,MONC.MI
2019-05-17,35.900001525878906,35.0,35.27000045776367,35.70000076293945,793440.0,35.29999923706055,MONC.MI
2019-05-20,35.459999084472656,34.209999084472656,35.34000015258789,34.25,850877.0,34.25,MONC.MI
2019-05-21,34.810001373291016,34.15999984741211,34.77000045776367,34.56999969482422,723455.0,34.56999969482422,MONC.MI
2019-05-22,35.81999969482422,34.400001525878906,34.400001525878906,35.599998474121094,939052.0,35.599998474121094,MONC.MI
2019-05-23,35.439998626708984,34.33000183105469,35.439998626708984,34.540000915527344,797919.0,34.540000915527344,MONC.MI
2019-05-24,35.060001373291016,34.45000076293945,34.599998474121094,34.970001220703125,785443.0,34.970001220703125,MONC.MI
2019-05-27,35.380001068115234,34.900001525878906,35.04999923706055,35.0,317879.0,35.0,MONC.MI
2019-05-28,35.189998626708984,34.349998474121094,34.939998626708984,34.459999084472656,939244.0,34.459999084472656,MONC.MI
2019-05-29,34.459999084472656,33.209999084472656,34.349998474121094,33.380001068115234,1175762.0,33.380001068115234,MONC.MI
2019-05-30,33.619998931884766,32.959999084472656,33.400001525878906,33.20000076293945,926560.0,33.20000076293945,MONC.MI
2019-05-31,33.11000061035156,32.5,32.900001525878906,33.0,848788.0,33.0,MONC.MI
2019-06-03,33.22999954223633,32.58000183105469,32.58000183105469,33.130001068115234,572880.0,33.130001068115234,MONC.MI
2019-06-04,33.959999084472656,32.65999984741211,32.91999816894531,33.7400016784668,1312714.0,33.7400016784668,MONC.MI
2019-06-05,34.79999923706055,33.70000076293945,33.83000183105469,34.5,939585.0,34.5,MONC.MI
2019-06-06,34.939998626708984,34.209999084472656,34.70000076293945,34.5,651824.0,34.5,MONC.MI
2019-06-07,35.0,34.58000183105469,34.58000183105469,34.70000076293945,701678.0,34.70000076293945,MONC.MI
2019-06-10,34.970001220703125,34.130001068115234,34.939998626708984,34.33000183105469,432588.0,34.33000183105469,MONC.MI
2019-06-11,35.119998931884766,34.400001525878906,34.540000915527344,34.81999969482422,974474.0,34.81999969482422,MONC.MI
2019-06-12,34.68000030517578,34.18000030517578,34.68000030517578,34.40999984741211,644732.0,34.40999984741211,MONC.MI
2019-06-13,34.65999984741211,34.16999816894531,34.40999984741211,34.4900016784668,661919.0,34.4900016784668,MONC.MI
2019-06-14,35.11000061035156,34.310001373291016,34.54999923706055,35.04999923706055,548985.0,35.04999923706055,MONC.MI
2019-06-17,35.560001373291016,35.040000915527344,35.209999084472656,35.400001525878906,523035.0,35.400001525878906,MONC.MI
2019-06-18,36.5,35.29999923706055,35.40999984741211,36.47999954223633,1084955.0,36.47999954223633,MONC.MI
2019-06-19,36.91999816894531,36.29999923706055,36.5099983215332,36.61000061035156,635069.0,36.61000061035156,MONC.MI
2019-06-20,37.720001220703125,36.84000015258789,36.84000015258789,37.630001068115234,1507047.0,37.630001068115234,MONC.MI
2019-06-21,37.88999938964844,37.22999954223633,37.81999969482422,37.40999984741211,1426261.0,37.40999984741211,MONC.MI
2019-06-24,37.75,37.2599983215332,37.400001525878906,37.310001373291016,646016.0,37.310001373291016,MONC.MI
2019-06-25,37.400001525878906,36.540000915527344,37.36000061035156,36.630001068115234,674726.0,36.630001068115234,MONC.MI
2019-06-26,36.7400016784668,36.290000915527344,36.5,36.34000015258789,617440.0,36.34000015258789,MONC.MI
2019-06-27,37.189998626708984,36.5,36.619998931884766,37.13999938964844,834170.0,37.13999938964844,MONC.MI
2019-06-28,37.790000915527344,37.25,37.25,37.599998474121094,675996.0,37.599998474121094,MONC.MI
2019-07-01,38.470001220703125,37.84000015258789,38.0,38.0,659415.0,38.0,MONC.MI
2019-07-02,38.290000915527344,37.66999816894531,38.150001525878906,37.91999816894531,594519.0,37.91999816894531,MONC.MI
2019-07-03,38.5,37.689998626708984,37.88999938964844,38.5,764014.0,38.5,MONC.MI
2019-07-04,38.7599983215332,38.2599983215332,38.650001525878906,38.61000061035156,484443.0,38.61000061035156,MONC.MI
2019-07-05,38.779998779296875,38.22999954223633,38.630001068115234,38.5099983215332,536386.0,38.5099983215332,MONC.MI
2019-07-08,38.849998474121094,38.36000061035156,38.61000061035156,38.52000045776367,506567.0,38.52000045776367,MONC.MI
2019-07-09,38.4900016784668,38.11000061035156,38.31999969482422,38.25,505280.0,38.25,MONC.MI
2019-07-10,38.5099983215332,38.0,38.13999938964844,38.33000183105469,545003.0,38.33000183105469,MONC.MI
2019-07-11,38.529998779296875,38.04999923706055,38.5,38.04999923706055,596730.0,38.04999923706055,MONC.MI
2019-07-12,38.54999923706055,38.040000915527344,38.099998474121094,38.47999954223633,479500.0,38.47999954223633,MONC.MI
2019-07-15,38.7599983215332,37.91999816894531,38.70000076293945,37.9900016784668,520720.0,37.9900016784668,MONC.MI
2019-07-16,38.630001068115234,37.959999084472656,38.0,38.5,530858.0,38.5,MONC.MI
2019-07-17,38.61000061035156,38.09000015258789,38.400001525878906,38.09000015258789,580225.0,38.09000015258789,MONC.MI
2019-07-18,38.36000061035156,37.72999954223633,37.900001525878906,38.189998626708984,495278.0,38.189998626708984,MONC.MI
2019-07-19,38.54999923706055,38.13999938964844,38.310001373291016,38.209999084472656,803594.0,38.209999084472656,MONC.MI
2019-07-22,38.84000015258789,38.18000030517578,38.18000030517578,38.65999984741211,350895.0,38.65999984741211,MONC.MI
2019-07-23,39.099998474121094,38.45000076293945,38.90999984741211,38.63999938964844,593778.0,38.63999938964844,MONC.MI
2019-07-24,38.95000076293945,38.529998779296875,38.63999938964844,38.95000076293945,778407.0,38.95000076293945,MONC.MI
2019-07-25,41.400001525878906,38.27000045776367,40.02000045776367,39.02000045776367,2171192.0,39.02000045776367,MONC.MI
2019-07-26,39.5,38.400001525878906,39.18000030517578,38.9900016784668,754832.0,38.9900016784668,MONC.MI
2019-07-29,38.849998474121094,38.439998626708984,38.65999984741211,38.61000061035156,433378.0,38.61000061035156,MONC.MI
2019-07-30,38.59000015258789,37.470001220703125,38.58000183105469,37.61000061035156,700142.0,37.61000061035156,MONC.MI
2019-07-31,37.439998626708984,36.810001373291016,37.43000030517578,37.16999816894531,773735.0,37.16999816894531,MONC.MI
2019-08-01,37.7400016784668,36.90999984741211,36.90999984741211,37.630001068115234,734890.0,37.630001068115234,MONC.MI
2019-08-02,36.91999816894531,36.0,36.83000183105469,36.2599983215332,849140.0,36.2599983215332,MONC.MI
2019-08-05,36.279998779296875,34.290000915527344,35.83000183105469,34.40999984741211,1764920.0,34.40999984741211,MONC.MI
2019-08-06,35.189998626708984,34.09000015258789,34.25,34.11000061035156,1143849.0,34.11000061035156,MONC.MI
2019-08-07,34.54999923706055,33.689998626708984,34.5099983215332,34.08000183105469,726083.0,34.08000183105469,MONC.MI
2019-08-08,34.650001525878906,34.130001068115234,34.650001525878906,34.5099983215332,654596.0,34.5099983215332,MONC.MI
2019-08-09,35.29999923706055,34.119998931884766,34.279998779296875,35.29999923706055,1446790.0,35.29999923706055,MONC.MI
2019-08-12,35.75,34.779998779296875,35.439998626708984,35.13999938964844,793970.0,35.13999938964844,MONC.MI
2019-08-13,35.54999923706055,34.02000045776367,34.959999084472656,35.06999969482422,1086712.0,35.06999969482422,MONC.MI
2019-08-14,35.45000076293945,34.0,35.15999984741211,34.150001525878906,892985.0,34.150001525878906,MONC.MI
2019-08-16,34.41999816894531,33.75,33.86000061035156,33.86000061035156,941134.0,33.86000061035156,MONC.MI
2019-08-19,34.56999969482422,34.0099983215332,34.13999938964844,34.43000030517578,572622.0,34.43000030517578,MONC.MI
2019-08-20,34.900001525878906,34.36000061035156,34.54999923706055,34.36000061035156,541714.0,34.36000061035156,MONC.MI
2019-08-21,35.66999816894531,34.45000076293945,34.45000076293945,35.459999084472656,463094.0,35.459999084472656,MONC.MI
2019-08-22,35.349998474121094,34.70000076293945,35.349998474121094,34.70000076293945,520663.0,34.70000076293945,MONC.MI
2019-08-23,35.08000183105469,34.38999938964844,35.08000183105469,34.41999816894531,554924.0,34.41999816894531,MONC.MI
2019-08-26,34.349998474121094,33.83000183105469,34.150001525878906,34.25,427002.0,34.25,MONC.MI
2019-08-27,34.869998931884766,34.0,34.0,34.209999084472656,931359.0,34.209999084472656,MONC.MI
2019-08-28,34.2599983215332,33.7400016784668,34.0,34.0,944307.0,34.0,MONC.MI
2019-08-29,34.470001220703125,33.650001525878906,33.86000061035156,33.939998626708984,687996.0,33.939998626708984,MONC.MI
2019-08-30,34.599998474121094,33.84000015258789,33.84000015258789,34.09000015258789,744539.0,34.09000015258789,MONC.MI
2019-09-02,34.91999816894531,34.18000030517578,34.18000030517578,34.310001373291016,537870.0,34.310001373291016,MONC.MI
2019-09-03,34.47999954223633,33.720001220703125,34.47999954223633,33.7400016784668,608650.0,33.7400016784668,MONC.MI
2019-09-04,35.380001068115234,34.369998931884766,34.369998931884766,35.060001373291016,1107657.0,35.060001373291016,MONC.MI
2019-09-05,35.939998626708984,35.09000015258789,35.5,35.86000061035156,1146587.0,35.86000061035156,MONC.MI
2019-09-06,36.560001373291016,35.869998931884766,36.0,35.959999084472656,1052656.0,35.959999084472656,MONC.MI
2019-09-09,36.5,35.4900016784668,36.400001525878906,35.4900016784668,1403485.0,35.4900016784668,MONC.MI
2019-09-10,35.75,35.08000183105469,35.5,35.279998779296875,731144.0,35.279998779296875,MONC.MI
2019-09-11,35.97999954223633,35.310001373291016,35.650001525878906,35.369998931884766,486465.0,35.369998931884766,MONC.MI
2019-09-12,35.869998931884766,34.900001525878906,35.459999084472656,35.38999938964844,889173.0,35.38999938964844,MONC.MI
2019-09-13,35.650001525878906,34.95000076293945,35.36000061035156,35.099998474121094,705611.0,35.099998474121094,MONC.MI
2019-09-16,34.849998474121094,34.29999923706055,34.79999923706055,34.29999923706055,916782.0,34.29999923706055,MONC.MI
2019-09-17,34.38999938964844,33.84000015258789,34.29999923706055,34.130001068115234,652146.0,34.130001068115234,MONC.MI
2019-09-18,33.04999923706055,31.6200008392334,32.70000076293945,31.739999771118164,4200368.0,31.739999771118164,MONC.MI
2019-09-19,32.7400016784668,31.760000228881836,31.899999618530273,32.470001220703125,2161504.0,32.470001220703125,MONC.MI
2019-09-20,32.7400016784668,32.16999816894531,32.720001220703125,32.619998931884766,1413678.0,32.619998931884766,MONC.MI
2019-09-23,32.66999816894531,31.84000015258789,32.619998931884766,32.099998474121094,749802.0,32.099998474121094,MONC.MI
2019-09-24,32.47999954223633,31.959999084472656,32.15999984741211,32.22999954223633,619789.0,32.22999954223633,MONC.MI
2019-09-25,32.22999954223633,31.579999923706055,32.18000030517578,32.13999938964844,758436.0,32.13999938964844,MONC.MI
2019-09-26,32.75,32.08000183105469,32.189998626708984,32.36000061035156,627632.0,32.36000061035156,MONC.MI
2019-09-27,32.9900016784668,32.40999984741211,32.5,32.88999938964844,1008886.0,32.88999938964844,MONC.MI
2019-09-30,33.130001068115234,32.540000915527344,32.900001525878906,32.70000076293945,774471.0,32.70000076293945,MONC.MI
2019-10-01,33.099998474121094,32.34000015258789,32.869998931884766,32.34000015258789,963022.0,32.34000015258789,MONC.MI
2019-10-02,32.34000015258789,31.59000015258789,32.29999923706055,31.59000015258789,1094474.0,31.59000015258789,MONC.MI
2019-10-03,32.54999923706055,31.59000015258789,31.68000030517578,32.11000061035156,1443982.0,32.11000061035156,MONC.MI
2019-10-04,32.77000045776367,32.09000015258789,32.119998931884766,32.540000915527344,1087411.0,32.540000915527344,MONC.MI
2019-10-07,33.0,32.310001373291016,32.5,32.7400016784668,915925.0,32.7400016784668,MONC.MI
2019-10-08,32.939998626708984,32.380001068115234,32.84000015258789,32.58000183105469,960553.0,32.58000183105469,MONC.MI
2019-10-09,33.369998931884766,32.4900016784668,32.619998931884766,33.189998626708984,1071453.0,33.189998626708984,MONC.MI
2019-10-10,34.9900016784668,33.5099983215332,34.0,33.81999969482422,1679318.0,33.81999969482422,MONC.MI
2019-10-11,34.5099983215332,33.540000915527344,33.79999923706055,34.47999954223633,1438118.0,34.47999954223633,MONC.MI
2019-10-14,34.61000061035156,34.0099983215332,34.38999938964844,34.20000076293945,707136.0,34.20000076293945,MONC.MI
2019-10-15,34.599998474121094,33.79999923706055,34.41999816894531,34.06999969482422,1036844.0,34.06999969482422,MONC.MI
2019-10-16,34.20000076293945,33.61000061035156,34.20000076293945,33.63999938964844,712337.0,33.63999938964844,MONC.MI
2019-10-17,33.83000183105469,33.310001373291016,33.63999938964844,33.310001373291016,980773.0,33.310001373291016,MONC.MI
2019-10-18,33.38999938964844,31.950000762939453,33.29999923706055,32.16999816894531,1772518.0,32.16999816894531,MONC.MI
2019-10-21,32.63999938964844,32.11000061035156,32.22999954223633,32.5,884906.0,32.5,MONC.MI
2019-10-22,32.5,31.979999542236328,32.349998474121094,32.279998779296875,720055.0,32.279998779296875,MONC.MI
2019-10-23,32.220001220703125,31.829999923706055,32.189998626708984,32.189998626708984,823867.0,32.189998626708984,MONC.MI
2019-10-24,32.619998931884766,32.220001220703125,32.36000061035156,32.4900016784668,1098341.0,32.4900016784668,MONC.MI
2019-10-25,36.16999816894531,33.7599983215332,33.9900016784668,36.16999816894531,5202585.0,36.16999816894531,MONC.MI
2019-10-28,36.45000076293945,35.45000076293945,36.150001525878906,35.5,1816453.0,35.5,MONC.MI
2019-10-29,35.47999954223633,34.93000030517578,35.29999923706055,35.099998474121094,1001485.0,35.099998474121094,MONC.MI
2019-10-30,35.130001068115234,34.38999938964844,35.0,34.68000030517578,945737.0,34.68000030517578,MONC.MI
2019-10-31,34.869998931884766,34.2599983215332,34.7400016784668,34.540000915527344,782683.0,34.540000915527344,MONC.MI
2019-11-01,35.43000030517578,34.61000061035156,34.75,35.16999816894531,759688.0,35.16999816894531,MONC.MI
2019-11-04,35.59000015258789,35.2400016784668,35.45000076293945,35.290000915527344,977368.0,35.290000915527344,MONC.MI
2019-11-05,35.459999084472656,35.029998779296875,35.310001373291016,35.029998779296875,874014.0,35.029998779296875,MONC.MI
2019-11-06,35.45000076293945,35.0,35.150001525878906,35.400001525878906,711442.0,35.400001525878906,MONC.MI
2019-11-07,37.29999923706055,35.560001373291016,35.56999969482422,37.11000061035156,2209113.0,37.11000061035156,MONC.MI
2019-11-08,37.779998779296875,36.72999954223633,37.31999969482422,37.63999938964844,3080867.0,37.63999938964844,MONC.MI
2019-11-11,37.470001220703125,36.7599983215332,37.29999923706055,37.20000076293945,1012398.0,37.20000076293945,MONC.MI
2019-11-12,37.47999954223633,36.810001373291016,37.290000915527344,36.959999084472656,1135821.0,36.959999084472656,MONC.MI
2019-11-13,37.099998474121094,36.22999954223633,36.75,36.869998931884766,1228882.0,36.869998931884766,MONC.MI
2019-11-14,36.93000030517578,36.369998931884766,36.790000915527344,36.439998626708984,616275.0,36.439998626708984,MONC.MI
2019-11-15,36.83000183105469,36.25,36.4900016784668,36.560001373291016,876389.0,36.560001373291016,MONC.MI
2019-11-18,37.27000045776367,36.5,36.779998779296875,36.84000015258789,773377.0,36.84000015258789,MONC.MI
2019-11-19,37.47999954223633,36.97999954223633,37.099998474121094,37.099998474121094,882177.0,37.099998474121094,MONC.MI
2019-11-20,38.29999923706055,36.72999954223633,36.90999984741211,37.75,1387769.0,37.75,MONC.MI
2019-11-21,37.709999084472656,36.91999816894531,37.45000076293945,37.43000030517578,1053129.0,37.43000030517578,MONC.MI
2019-11-22,37.849998474121094,37.040000915527344,37.45000076293945,37.310001373291016,854679.0,37.310001373291016,MONC.MI
2019-11-25,38.279998779296875,37.4900016784668,37.54999923706055,38.209999084472656,758258.0,38.209999084472656,MONC.MI
2019-11-26,39.29999923706055,37.939998626708984,38.33000183105469,39.08000183105469,1804382.0,39.08000183105469,MONC.MI
2019-11-27,39.88999938964844,38.97999954223633,39.20000076293945,39.189998626708984,1135892.0,39.189998626708984,MONC.MI
2019-11-28,40.29999923706055,39.13999938964844,39.20000076293945,40.13999938964844,1302146.0,40.13999938964844,MONC.MI
2019-11-29,40.63999938964844,39.4900016784668,39.849998474121094,39.77000045776367,1536520.0,39.77000045776367,MONC.MI
2019-12-02,40.5,38.790000915527344,39.810001373291016,38.790000915527344,1542216.0,38.790000915527344,MONC.MI
2019-12-03,39.36000061035156,38.33000183105469,39.0,38.68000030517578,1289775.0,38.68000030517578,MONC.MI
2019-12-04,39.529998779296875,38.529998779296875,38.630001068115234,38.83000183105469,954282.0,38.83000183105469,MONC.MI
2019-12-05,43.61000061035156,41.15999984741211,43.400001525878906,41.36000061035156,7671206.0,41.36000061035156,MONC.MI
2019-12-06,42.720001220703125,41.7599983215332,42.0,42.20000076293945,2878792.0,42.20000076293945,MONC.MI
2019-12-09,42.4900016784668,40.97999954223633,42.41999816894531,41.790000915527344,1615928.0,41.790000915527344,MONC.MI
2019-12-10,42.779998779296875,41.25,41.93000030517578,42.09000015258789,2401390.0,42.09000015258789,MONC.MI
2019-12-11,42.099998474121094,41.13999938964844,41.79999923706055,41.29999923706055,2188303.0,41.29999923706055,MONC.MI
2019-12-12,41.619998931884766,40.90999984741211,41.290000915527344,41.0,2225672.0,41.0,MONC.MI
2019-12-13,41.47999954223633,40.61000061035156,40.84000015258789,40.900001525878906,1971265.0,40.900001525878906,MONC.MI
2019-12-16,41.56999969482422,40.220001220703125,41.20000076293945,40.279998779296875,1453949.0,40.279998779296875,MONC.MI
2019-12-17,40.959999084472656,39.91999816894531,40.279998779296875,40.439998626708984,1743456.0,40.439998626708984,MONC.MI
2019-12-18,40.630001068115234,40.04999923706055,40.5099983215332,40.15999984741211,796314.0,40.15999984741211,MONC.MI
2019-12-19,40.619998931884766,40.119998931884766,40.119998931884766,40.31999969482422,894769.0,40.31999969482422,MONC.MI
2019-12-20,40.88999938964844,40.220001220703125,40.68000030517578,40.88999938964844,1474127.0,40.88999938964844,MONC.MI
2019-12-23,41.029998779296875,40.5099983215332,40.97999954223633,40.790000915527344,456827.0,40.790000915527344,MONC.MI
2019-12-27,40.97999954223633,40.54999923706055,40.790000915527344,40.630001068115234,552800.0,40.630001068115234,MONC.MI
2019-12-30,40.790000915527344,39.939998626708984,40.779998779296875,40.06999969482422,736786.0,40.06999969482422,MONC.MI
2020-01-02,40.63999938964844,40.099998474121094,40.27000045776367,40.59000015258789,472094.0,40.59000015258789,MONC.MI
2020-01-03,40.52000045776367,40.09000015258789,40.43000030517578,40.09000015258789,616330.0,40.09000015258789,MONC.MI
2020-01-06,40.52000045776367,39.439998626708984,40.189998626708984,40.06999969482422,918334.0,40.06999969482422,MONC.MI
2020-01-07,40.599998474121094,39.7599983215332,39.9900016784668,40.27000045776367,732903.0,40.27000045776367,MONC.MI
2020-01-08,41.15999984741211,39.75,39.90999984741211,41.15999984741211,1151739.0,41.15999984741211,MONC.MI
2020-01-09,41.380001068115234,40.90999984741211,41.29999923706055,41.13999938964844,948024.0,41.13999938964844,MONC.MI
2020-01-10,41.220001220703125,40.709999084472656,41.15999984741211,40.709999084472656,616889.0,40.709999084472656,MONC.MI
2020-01-13,41.04999923706055,40.540000915527344,40.91999816894531,40.79999923706055,593054.0,40.79999923706055,MONC.MI
2020-01-14,41.599998474121094,40.31999969482422,40.9900016784668,41.59000015258789,840732.0,41.59000015258789,MONC.MI
2020-01-15,43.150001525878906,41.709999084472656,41.75,42.720001220703125,1447893.0,42.720001220703125,MONC.MI
2020-01-16,42.86000061035156,41.84000015258789,42.77000045776367,42.68000030517578,911034.0,42.68000030517578,MONC.MI
2020-01-17,43.0,42.54999923706055,42.90999984741211,42.70000076293945,904274.0,42.70000076293945,MONC.MI
2020-01-20,42.869998931884766,41.2400016784668,42.84000015258789,41.349998474121094,998529.0,41.349998474121094,MONC.MI
2020-01-21,40.84000015258789,40.150001525878906,40.529998779296875,40.43000030517578,1517804.0,40.43000030517578,MONC.MI
2020-01-22,41.58000183105469,40.209999084472656,40.5,41.4900016784668,1079239.0,41.4900016784668,MONC.MI
2020-01-23,41.20000076293945,40.31999969482422,41.20000076293945,40.34000015258789,1076358.0,40.34000015258789,MONC.MI
2020-01-24,41.099998474121094,40.439998626708984,40.470001220703125,40.54999923706055,790008.0,40.54999923706055,MONC.MI
2020-01-27,39.900001525878906,38.54999923706055,39.86000061035156,38.86000061035156,2285540.0,38.86000061035156,MONC.MI
2020-01-28,40.06999969482422,38.630001068115234,38.91999816894531,40.06999969482422,1420294.0,40.06999969482422,MONC.MI
2020-01-29,40.900001525878906,39.75,40.0,40.369998931884766,943157.0,40.369998931884766,MONC.MI
2020-01-30,40.290000915527344,39.33000183105469,39.4900016784668,39.560001373291016,1121921.0,39.560001373291016,MONC.MI
2020-01-31,40.029998779296875,38.84000015258789,39.86000061035156,39.0,1455263.0,39.0,MONC.MI
2020-02-03,39.68000030517578,38.95000076293945,39.0,39.43000030517578,917482.0,39.43000030517578,MONC.MI
2020-02-04,40.38999938964844,39.459999084472656,39.599998474121094,39.959999084472656,929629.0,39.959999084472656,MONC.MI
2020-02-05,41.13999938964844,39.61000061035156,39.720001220703125,40.40999984741211,1074543.0,40.40999984741211,MONC.MI
2020-02-06,40.869998931884766,39.5099983215332,40.5,39.59000015258789,1270598.0,39.59000015258789,MONC.MI
2020-02-07,39.7400016784668,38.38999938964844,39.5,38.709999084472656,1594270.0,38.709999084472656,MONC.MI
2020-02-10,39.77000045776367,38.619998931884766,38.970001220703125,39.72999954223633,1401681.0,39.72999954223633,MONC.MI
2020-02-11,39.04999923706055,37.5,38.0,38.650001525878906,3964575.0,38.650001525878906,MONC.MI
2020-02-12,39.349998474121094,38.34000015258789,38.5099983215332,39.310001373291016,1912884.0,39.310001373291016,MONC.MI
2020-02-13,39.18000030517578,38.2599983215332,38.970001220703125,38.650001525878906,1452267.0,38.650001525878906,MONC.MI
2020-02-14,38.790000915527344,38.0,38.790000915527344,38.099998474121094,988718.0,38.099998474121094,MONC.MI
2020-02-17,38.75,37.93000030517578,38.2599983215332,38.2599983215332,854544.0,38.2599983215332,MONC.MI
2020-02-18,38.13999938964844,37.43000030517578,37.900001525878906,37.63999938964844,1048207.0,37.63999938964844,MONC.MI
2020-02-19,39.22999954223633,37.61000061035156,37.63999938964844,39.040000915527344,1650260.0,39.040000915527344,MONC.MI
2020-02-20,39.58000183105469,38.25,39.279998779296875,38.25,1244274.0,38.25,MONC.MI
2020-02-21,38.15999984741211,37.060001373291016,38.09000015258789,37.150001525878906,1277454.0,37.150001525878906,MONC.MI
2020-02-24,35.349998474121094,34.130001068115234,35.0,35.15999984741211,2416909.0,35.15999984741211,MONC.MI
2020-02-25,35.75,34.70000076293945,35.5,35.130001068115234,2116137.0,35.130001068115234,MONC.MI
2020-02-26,36.040000915527344,34.130001068115234,34.529998779296875,35.70000076293945,2050741.0,35.70000076293945,MONC.MI
2020-02-27,36.70000076293945,34.810001373291016,36.09000015258789,35.2599983215332,1857517.0,35.2599983215332,MONC.MI
2020-02-28,35.33000183105469,34.0099983215332,34.029998779296875,35.220001220703125,2535243.0,35.220001220703125,MONC.MI
2020-03-02,36.2400016784668,33.93000030517578,36.18000030517578,34.43000030517578,1881974.0,34.43000030517578,MONC.MI
2020-03-03,35.29999923706055,34.349998474121094,34.86000061035156,34.5,1559647.0,34.5,MONC.MI
2020-03-04,35.529998779296875,34.130001068115234,34.52000045776367,35.0,1434536.0,35.0,MONC.MI
2020-03-05,35.099998474121094,34.189998626708984,35.09000015258789,34.25,1294940.0,34.25,MONC.MI
2020-03-06,33.90999984741211,33.11000061035156,33.5,33.720001220703125,1792726.0,33.720001220703125,MONC.MI
2020-03-09,32.0,28.700000762939453,31.1200008392334,30.520000457763672,3525053.0,30.520000457763672,MONC.MI
2020-03-10,31.75,30.09000015258789,30.84000015258789,30.139999389648438,2527356.0,30.139999389648438,MONC.MI
2020-03-11,30.450000762939453,28.5,30.280000686645508,29.360000610351562,2855782.0,29.360000610351562,MONC.MI
2020-03-12,28.34000015258789,25.889999389648438,27.8799991607666,26.0,3728488.0,26.0,MONC.MI
2020-03-13,30.8700008392334,26.3799991607666,27.329999923706055,29.700000762939453,4220010.0,29.700000762939453,MONC.MI
2020-03-16,28.34000015258789,25.950000762939453,27.5,27.389999389648438,2828873.0,27.389999389648438,MONC.MI
2020-03-17,30.889999389648438,26.920000076293945,30.799999237060547,27.0,2347886.0,27.0,MONC.MI
2020-03-18,28.110000610351562,26.3799991607666,26.540000915527344,27.5,1498814.0,27.5,MONC.MI
2020-03-19,28.450000762939453,26.559999465942383,28.0,27.020000457763672,1337074.0,27.020000457763672,MONC.MI
2020-03-20,29.969999313354492,26.799999237060547,28.360000610351562,29.270000457763672,2999294.0,29.270000457763672,MONC.MI
2020-03-23,30.0,27.799999237060547,27.809999465942383,28.600000381469727,1307772.0,28.600000381469727,MONC.MI
2020-03-24,32.45000076293945,29.770000457763672,29.790000915527344,32.45000076293945,1783984.0,32.45000076293945,MONC.MI
2020-03-25,35.400001525878906,31.399999618530273,33.90999984741211,34.099998474121094,1666454.0,34.099998474121094,MONC.MI
2020-03-26,34.459999084472656,32.90999984741211,33.27000045776367,34.400001525878906,1321681.0,34.400001525878906,MONC.MI
2020-03-27,33.97999954223633,32.810001373291016,33.560001373291016,33.130001068115234,901516.0,33.130001068115234,MONC.MI
2020-03-30,34.060001373291016,32.040000915527344,33.130001068115234,34.0,964218.0,34.0,MONC.MI
2020-03-31,34.16999816894531,32.880001068115234,33.88999938964844,33.290000915527344,1159294.0,33.290000915527344,MONC.MI
2020-04-01,33.13999938964844,32.150001525878906,32.220001220703125,32.38999938964844,802534.0,32.38999938964844,MONC.MI
2020-04-02,32.40999984741211,31.549999237060547,32.2400016784668,32.0,680782.0,32.0,MONC.MI
2020-04-03,32.13999938964844,30.829999923706055,31.600000381469727,31.100000381469727,752004.0,31.100000381469727,MONC.MI
2020-04-06,33.5,31.5,31.56999969482422,33.25,814010.0,33.25,MONC.MI
2020-04-07,35.0,32.72999954223633,34.63999938964844,33.0,1199533.0,33.0,MONC.MI
2020-04-08,33.43000030517578,32.060001373291016,32.66999816894531,32.63999938964844,638911.0,32.63999938964844,MONC.MI
2020-04-09,33.650001525878906,32.70000076293945,32.900001525878906,32.849998474121094,604539.0,32.849998474121094,MONC.MI
2020-04-14,34.459999084472656,32.9900016784668,33.0,33.70000076293945,830697.0,33.70000076293945,MONC.MI
2020-04-15,35.779998779296875,33.20000076293945,34.20000076293945,33.209999084472656,1565453.0,33.209999084472656,MONC.MI
2020-04-16,34.7400016784668,32.5099983215332,33.40999984741211,32.849998474121094,854571.0,32.849998474121094,MONC.MI
2020-04-17,34.970001220703125,33.90999984741211,34.0,34.52000045776367,943023.0,34.52000045776367,MONC.MI
2020-04-20,35.52000045776367,33.83000183105469,34.790000915527344,35.25,660267.0,35.25,MONC.MI
2020-04-21,35.18000030517578,33.66999816894531,34.709999084472656,34.0,795448.0,34.0,MONC.MI
2020-04-22,34.29999923706055,33.220001220703125,33.939998626708984,33.4900016784668,522195.0,33.4900016784668,MONC.MI
2020-04-23,34.599998474121094,32.77000045776367,34.0,33.150001525878906,731600.0,33.150001525878906,MONC.MI
2020-04-24,33.290000915527344,32.0,32.20000076293945,32.58000183105469,548993.0,32.58000183105469,MONC.MI
2020-04-27,34.400001525878906,32.779998779296875,33.08000183105469,34.15999984741211,676509.0,34.15999984741211,MONC.MI
2020-04-28,34.880001068115234,33.869998931884766,34.060001373291016,34.45000076293945,596149.0,34.45000076293945,MONC.MI
2020-04-29,34.720001220703125,33.709999084472656,34.22999954223633,34.68000030517578,578868.0,34.68000030517578,MONC.MI
2020-04-30,35.18000030517578,33.970001220703125,34.86000061035156,34.29999923706055,886071.0,34.29999923706055,MONC.MI
2020-05-04,34.16999816894531,32.4900016784668,33.70000076293945,32.81999969482422,691332.0,32.81999969482422,MONC.MI
2020-05-05,33.650001525878906,32.9900016784668,33.099998474121094,33.36000061035156,328634.0,33.36000061035156,MONC.MI
2020-05-06,33.59000015258789,32.33000183105469,33.439998626708984,32.43000030517578,561855.0,32.43000030517578,MONC.MI
2020-05-07,33.68000030517578,32.0,32.0099983215332,33.290000915527344,1188345.0,33.290000915527344,MONC.MI
2020-05-08,33.95000076293945,32.61000061035156,33.689998626708984,32.779998779296875,516266.0,32.779998779296875,MONC.MI
2020-05-11,33.5,31.84000015258789,32.810001373291016,32.290000915527344,939635.0,32.290000915527344,MONC.MI
2019-01-02,23.200000762939453,22.799999237060547,23.200000762939453,23.0,4931.0,22.63775062561035,SES.MI
2019-01-03,23.0,22.799999237060547,23.0,22.899999618530273,2777.0,22.539325714111328,SES.MI
2019-01-04,23.25,22.799999237060547,23.0,22.799999237060547,10047.0,22.440898895263672,SES.MI
2019-01-07,23.100000381469727,22.799999237060547,23.100000381469727,22.799999237060547,2438.0,22.440898895263672,SES.MI
2019-01-08,23.75,22.850000381469727,23.100000381469727,23.549999237060547,7555.0,23.179086685180664,SES.MI
2019-01-09,23.75,23.350000381469727,23.649999618530273,23.600000381469727,19159.0,23.228300094604492,SES.MI
2019-01-10,24.25,23.549999237060547,23.549999237060547,23.850000381469727,29927.0,23.474363327026367,SES.MI
2019-01-11,24.200000762939453,23.850000381469727,23.950000762939453,23.850000381469727,4933.0,23.474363327026367,SES.MI
2019-01-14,24.450000762939453,23.700000762939453,23.75,24.25,15080.0,23.86806297302246,SES.MI
2019-01-15,24.399999618530273,24.100000381469727,24.350000381469727,24.200000762939453,13796.0,23.818851470947266,SES.MI
2019-01-16,24.700000762939453,24.149999618530273,24.25,24.700000762939453,9553.0,24.310976028442383,SES.MI
2019-01-17,25.100000381469727,24.450000762939453,24.600000381469727,25.0,39271.0,24.606250762939453,SES.MI
2019-01-18,25.5,25.100000381469727,25.100000381469727,25.100000381469727,4038.0,24.704675674438477,SES.MI
2019-01-21,25.200000762939453,25.100000381469727,25.200000762939453,25.200000762939453,2066.0,24.8031005859375,SES.MI
2019-01-22,25.200000762939453,25.0,25.149999618530273,25.100000381469727,9927.0,24.704675674438477,SES.MI
2019-01-23,25.149999618530273,25.0,25.149999618530273,25.149999618530273,5905.0,24.753887176513672,SES.MI
2019-01-24,25.549999237060547,25.200000762939453,25.549999237060547,25.25,1804.0,24.852312088012695,SES.MI
2019-01-25,25.600000381469727,25.200000762939453,25.299999237060547,25.5,3809.0,25.09837532043457,SES.MI
2019-01-28,25.899999618530273,25.200000762939453,25.450000762939453,25.799999237060547,13686.0,25.39365005493164,SES.MI
2019-01-29,25.799999237060547,25.399999618530273,25.75,25.649999618530273,8680.0,25.24601173400879,SES.MI
2019-01-30,25.799999237060547,25.450000762939453,25.700000762939453,25.75,22674.0,25.344438552856445,SES.MI
2019-01-31,26.25,25.649999618530273,26.0,26.25,27801.0,25.836563110351562,SES.MI
2019-02-01,26.649999618530273,26.100000381469727,26.649999618530273,26.149999618530273,43726.0,25.73813819885254,SES.MI
2019-02-04,26.25,26.049999237060547,26.200000762939453,26.149999618530273,5412.0,25.73813819885254,SES.MI
2019-02-05,26.200000762939453,26.0,26.0,26.149999618530273,11866.0,25.73813819885254,SES.MI
2019-02-06,26.25,26.100000381469727,26.149999618530273,26.200000762939453,5646.0,25.787351608276367,SES.MI
2019-02-07,26.25,25.850000381469727,26.149999618530273,26.149999618530273,4379.0,25.73813819885254,SES.MI
2019-02-08,26.200000762939453,25.850000381469727,26.049999237060547,26.0,14392.0,25.590499877929688,SES.MI
2019-02-11,26.200000762939453,26.0,26.0,26.100000381469727,4720.0,25.68892478942871,SES.MI
2019-02-12,26.399999618530273,26.049999237060547,26.200000762939453,26.149999618530273,8066.0,25.73813819885254,SES.MI
2019-02-13,26.549999237060547,26.200000762939453,26.549999237060547,26.200000762939453,3202.0,25.787351608276367,SES.MI
2019-02-14,26.5,26.100000381469727,26.5,26.200000762939453,4242.0,25.787351608276367,SES.MI
2019-02-15,26.399999618530273,26.100000381469727,26.100000381469727,26.299999237060547,4337.0,25.885774612426758,SES.MI
2019-02-18,26.600000381469727,26.299999237060547,26.399999618530273,26.5,10525.0,26.082624435424805,SES.MI
2019-02-19,26.549999237060547,26.25,26.399999618530273,26.450000762939453,4147.0,26.03341293334961,SES.MI
2019-02-20,27.700000762939453,26.799999237060547,26.799999237060547,27.5,25474.0,27.066875457763672,SES.MI
2019-02-21,27.549999237060547,27.299999237060547,27.549999237060547,27.350000381469727,12383.0,26.919239044189453,SES.MI
2019-02-22,27.700000762939453,27.0,27.25,27.700000762939453,61549.0,27.26372528076172,SES.MI
2019-02-25,28.0,27.5,28.0,27.549999237060547,10017.0,27.116086959838867,SES.MI
2019-02-26,27.899999618530273,27.149999618530273,27.799999237060547,27.399999618530273,11116.0,26.96845054626465,SES.MI
2019-02-27,27.700000762939453,27.25,27.700000762939453,27.399999618530273,20225.0,26.96845054626465,SES.MI
2019-02-28,27.649999618530273,27.149999618530273,27.649999618530273,27.399999618530273,5467.0,26.96845054626465,SES.MI
2019-03-01,27.600000381469727,27.25,27.399999618530273,27.5,3257.0,27.066875457763672,SES.MI
2019-03-04,28.0,27.350000381469727,27.549999237060547,27.899999618530273,6934.0,27.460575103759766,SES.MI
2019-03-05,28.799999237060547,27.549999237060547,27.700000762939453,28.600000381469727,82056.0,28.149551391601562,SES.MI
2019-03-06,28.799999237060547,28.450000762939453,28.75,28.649999618530273,22576.0,28.198762893676758,SES.MI
2019-03-07,28.799999237060547,28.299999237060547,28.799999237060547,28.5,18198.0,28.051124572753906,SES.MI
2019-03-08,28.700000762939453,28.149999618530273,28.700000762939453,28.399999618530273,2103.0,27.952699661254883,SES.MI
2019-03-11,28.600000381469727,28.25,28.399999618530273,28.600000381469727,7078.0,28.149551391601562,SES.MI
2019-03-12,29.25,28.5,28.649999618530273,28.950000762939453,35061.0,28.494037628173828,SES.MI
2019-03-13,29.450000762939453,28.600000381469727,29.0,29.149999618530273,16608.0,28.690887451171875,SES.MI
2019-03-14,29.549999237060547,28.850000381469727,29.399999618530273,29.200000762939453,16040.0,28.740100860595703,SES.MI
2019-03-15,29.350000381469727,28.950000762939453,29.149999618530273,28.950000762939453,59886.0,28.494037628173828,SES.MI
2019-03-18,29.100000381469727,28.399999618530273,28.549999237060547,29.0,19744.0,28.543251037597656,SES.MI
2019-03-19,29.450000762939453,28.600000381469727,28.649999618530273,28.950000762939453,11394.0,28.494037628173828,SES.MI
2019-03-20,29.0,28.700000762939453,28.700000762939453,28.950000762939453,4908.0,28.494037628173828,SES.MI
2019-03-21,29.100000381469727,28.950000762939453,29.100000381469727,29.0,30789.0,28.543251037597656,SES.MI
2019-03-22,29.0,28.5,28.950000762939453,28.75,13522.0,28.29718780517578,SES.MI
2019-03-25,28.75,28.0,28.600000381469727,28.350000381469727,12891.0,27.903488159179688,SES.MI
2019-03-26,28.799999237060547,28.149999618530273,28.799999237060547,28.350000381469727,2687.0,27.903488159179688,SES.MI
2019-03-27,28.600000381469727,28.149999618530273,28.450000762939453,28.5,14027.0,28.051124572753906,SES.MI
2019-03-28,28.600000381469727,28.100000381469727,28.100000381469727,28.399999618530273,4529.0,27.952699661254883,SES.MI
2019-03-29,28.649999618530273,28.149999618530273,28.649999618530273,28.399999618530273,8621.0,27.952699661254883,SES.MI
2019-04-01,28.600000381469727,28.149999618530273,28.600000381469727,28.5,1261.0,28.051124572753906,SES.MI
2019-04-02,28.450000762939453,28.100000381469727,28.100000381469727,28.299999237060547,11736.0,27.85427474975586,SES.MI
2019-04-03,28.450000762939453,27.899999618530273,28.200000762939453,28.299999237060547,5450.0,27.85427474975586,SES.MI
2019-04-04,28.549999237060547,28.0,28.100000381469727,28.299999237060547,24641.0,27.85427474975586,SES.MI
2019-04-05,28.649999618530273,28.049999237060547,28.649999618530273,28.25,31040.0,27.805063247680664,SES.MI
2019-04-08,28.600000381469727,28.0,28.600000381469727,28.350000381469727,3877.0,27.903488159179688,SES.MI
2019-04-09,28.350000381469727,27.25,28.350000381469727,27.799999237060547,47651.0,27.362150192260742,SES.MI
2019-04-10,28.0,27.450000762939453,27.450000762939453,27.549999237060547,8924.0,27.116086959838867,SES.MI
2019-04-11,27.649999618530273,27.5,27.649999618530273,27.600000381469727,4678.0,27.165300369262695,SES.MI
2019-04-12,28.0,27.5,27.5,27.549999237060547,8288.0,27.116086959838867,SES.MI
2019-04-15,28.549999237060547,27.600000381469727,27.950000762939453,27.600000381469727,4756.0,27.165300369262695,SES.MI
2019-04-16,27.850000381469727,27.25,27.850000381469727,27.5,8970.0,27.066875457763672,SES.MI
2019-04-17,27.899999618530273,27.299999237060547,27.299999237060547,27.75,3012.0,27.312938690185547,SES.MI
2019-04-18,28.0,27.299999237060547,28.0,27.399999618530273,3034.0,26.96845054626465,SES.MI
2019-04-23,27.75,27.049999237060547,27.049999237060547,27.649999618530273,6539.0,27.21451187133789,SES.MI
2019-04-24,28.0,27.399999618530273,27.799999237060547,27.649999618530273,5325.0,27.21451187133789,SES.MI
2019-04-25,27.950000762939453,27.25,27.450000762939453,27.649999618530273,2048.0,27.21451187133789,SES.MI
2019-04-26,28.0,27.299999237060547,28.0,27.600000381469727,1488.0,27.165300369262695,SES.MI
2019-04-29,27.75,27.100000381469727,27.399999618530273,27.549999237060547,2578.0,27.116086959838867,SES.MI
2019-04-30,27.950000762939453,27.149999618530273,27.149999618530273,27.75,6938.0,27.312938690185547,SES.MI
2019-05-02,27.649999618530273,27.200000762939453,27.649999618530273,27.200000762939453,31483.0,26.7716007232666,SES.MI
2019-05-03,27.399999618530273,26.75,27.399999618530273,27.0,2700.0,26.574750900268555,SES.MI
2019-05-06,27.0,26.5,27.0,26.549999237060547,5697.0,26.131837844848633,SES.MI
2019-05-07,26.799999237060547,26.25,26.799999237060547,26.450000762939453,8447.0,26.03341293334961,SES.MI
2019-05-08,26.850000381469727,26.450000762939453,26.700000762939453,26.649999618530273,1961.0,26.230262756347656,SES.MI
2019-05-09,26.649999618530273,26.200000762939453,26.649999618530273,26.399999618530273,4472.0,25.98419952392578,SES.MI
2019-05-10,26.600000381469727,26.200000762939453,26.25,26.5,2974.0,26.082624435424805,SES.MI
2019-05-13,26.5,26.149999618530273,26.25,26.299999237060547,5780.0,25.885774612426758,SES.MI
2019-05-14,26.350000381469727,26.149999618530273,26.149999618530273,26.299999237060547,5056.0,25.885774612426758,SES.MI
2019-05-15,26.399999618530273,25.799999237060547,26.350000381469727,26.0,2681.0,25.590499877929688,SES.MI
2019-05-16,26.0,25.75,25.950000762939453,26.0,9503.0,25.590499877929688,SES.MI
2019-05-17,26.850000381469727,25.75,25.75,26.299999237060547,4300.0,25.885774612426758,SES.MI
2019-05-20,26.5,25.600000381469727,26.5,25.950000762939453,7176.0,25.541288375854492,SES.MI
2019-05-21,27.200000762939453,25.950000762939453,25.950000762939453,27.0,53220.0,26.574750900268555,SES.MI
2019-05-22,27.5,27.049999237060547,27.299999237060547,27.350000381469727,9386.0,26.919239044189453,SES.MI
2019-05-23,27.299999237060547,26.950000762939453,26.950000762939453,27.0,4302.0,26.574750900268555,SES.MI
2019-05-24,27.549999237060547,26.899999618530273,26.899999618530273,27.549999237060547,5403.0,27.116086959838867,SES.MI
2019-05-27,27.700000762939453,27.100000381469727,27.700000762939453,27.350000381469727,6924.0,26.919239044189453,SES.MI
2019-05-28,27.5,26.600000381469727,27.350000381469727,27.200000762939453,13633.0,26.7716007232666,SES.MI
2019-05-29,26.850000381469727,26.350000381469727,26.799999237060547,26.5,9438.0,26.082624435424805,SES.MI
2019-05-30,26.700000762939453,26.450000762939453,26.600000381469727,26.5,1197.0,26.082624435424805,SES.MI
2019-05-31,26.5,26.299999237060547,26.450000762939453,26.399999618530273,4279.0,25.98419952392578,SES.MI
2019-06-03,26.600000381469727,24.549999237060547,26.0,26.5,8798.0,26.082624435424805,SES.MI
2019-06-04,26.700000762939453,26.100000381469727,26.149999618530273,26.649999618530273,1001.0,26.230262756347656,SES.MI
2019-06-05,26.899999618530273,26.700000762939453,26.75,26.700000762939453,2435.0,26.279476165771484,SES.MI
2019-06-06,27.049999237060547,26.649999618530273,26.700000762939453,27.0,18326.0,26.574750900268555,SES.MI
2019-06-07,27.100000381469727,26.799999237060547,27.100000381469727,27.100000381469727,3020.0,26.673175811767578,SES.MI
2019-06-10,27.200000762939453,27.049999237060547,27.149999618530273,27.200000762939453,1734.0,26.7716007232666,SES.MI
2019-06-11,27.549999237060547,27.149999618530273,27.200000762939453,27.200000762939453,29304.0,26.7716007232666,SES.MI
2019-06-12,27.950000762939453,27.149999618530273,27.25,27.200000762939453,5820.0,26.7716007232666,SES.MI
2019-06-13,27.700000762939453,26.950000762939453,26.950000762939453,27.549999237060547,2962.0,27.116086959838867,SES.MI
2019-06-14,28.149999618530273,27.799999237060547,27.850000381469727,28.0,6883.0,27.55900001525879,SES.MI
2019-06-17,28.149999618530273,27.899999618530273,28.100000381469727,27.950000762939453,4350.0,27.509788513183594,SES.MI
2019-06-18,28.450000762939453,27.899999618530273,28.149999618530273,28.450000762939453,2544.0,28.00191307067871,SES.MI
2019-06-19,28.899999618530273,28.350000381469727,28.5,28.549999237060547,5502.0,28.1003360748291,SES.MI
2019-06-20,28.899999618530273,28.5,28.600000381469727,28.649999618530273,1680.0,28.198762893676758,SES.MI
2019-06-21,28.850000381469727,28.600000381469727,28.649999618530273,28.700000762939453,3559.0,28.247976303100586,SES.MI
2019-06-24,28.799999237060547,28.149999618530273,28.600000381469727,28.299999237060547,11507.0,27.85427474975586,SES.MI
2019-06-25,28.549999237060547,28.299999237060547,28.299999237060547,28.399999618530273,944.0,27.952699661254883,SES.MI
2019-06-26,28.75,28.200000762939453,28.549999237060547,28.399999618530273,8711.0,27.952699661254883,SES.MI
2019-06-27,28.799999237060547,28.0,28.399999618530273,28.700000762939453,4765.0,28.247976303100586,SES.MI
2019-06-28,28.950000762939453,28.399999618530273,28.950000762939453,28.399999618530273,6135.0,27.952699661254883,SES.MI
2019-07-01,28.799999237060547,28.399999618530273,28.700000762939453,28.399999618530273,1978.0,27.952699661254883,SES.MI
2019-07-02,28.899999618530273,28.200000762939453,28.200000762939453,28.850000381469727,3273.0,28.395612716674805,SES.MI
2019-07-03,29.450000762939453,28.799999237060547,29.0,29.25,12518.0,28.7893123626709,SES.MI
2019-07-04,29.600000381469727,28.899999618530273,29.5,29.149999618530273,13272.0,28.690887451171875,SES.MI
2019-07-05,29.5,29.149999618530273,29.450000762939453,29.399999618530273,5509.0,28.93695068359375,SES.MI
2019-07-08,30.950000762939453,29.450000762939453,29.649999618530273,29.850000381469727,8848.0,29.379863739013672,SES.MI
2019-07-09,30.700000762939453,29.600000381469727,30.100000381469727,30.149999618530273,23431.0,29.67513656616211,SES.MI
2019-07-10,30.700000762939453,30.149999618530273,30.149999618530273,30.5,15780.0,30.019624710083008,SES.MI
2019-07-11,30.950000762939453,30.600000381469727,30.600000381469727,30.700000762939453,11549.0,30.216476440429688,SES.MI
2019-07-12,33.0,31.0,31.0,31.799999237060547,67423.0,31.299150466918945,SES.MI
2019-07-15,33.75,31.25,32.29999923706055,31.799999237060547,48049.0,31.299150466918945,SES.MI
2019-07-16,31.799999237060547,31.200000762939453,31.700000762939453,31.600000381469727,36250.0,31.1023006439209,SES.MI
2019-07-17,32.849998474121094,30.549999237060547,31.549999237060547,32.20000076293945,49822.0,31.69285011291504,SES.MI
2019-07-18,32.5,31.75,32.45000076293945,32.20000076293945,21228.0,31.69285011291504,SES.MI
2019-07-19,32.29999923706055,31.950000762939453,32.20000076293945,32.25,22193.0,31.742063522338867,SES.MI
2019-07-22,33.70000076293945,32.150001525878906,32.25,33.45000076293945,27130.0,32.92316436767578,SES.MI
2019-07-23,34.54999923706055,33.29999923706055,33.95000076293945,33.650001525878906,51902.0,33.12001419067383,SES.MI
2019-07-24,34.54999923706055,33.70000076293945,33.95000076293945,34.45000076293945,31167.0,33.907413482666016,SES.MI
2019-07-25,34.849998474121094,34.349998474121094,34.650001525878906,34.5,103319.0,33.956626892089844,SES.MI
2019-07-26,35.54999923706055,34.5,34.650001525878906,35.54999923706055,32971.0,34.99008560180664,SES.MI
2019-07-29,36.29999923706055,35.20000076293945,35.20000076293945,35.75,54010.0,35.18693923950195,SES.MI
2019-07-30,36.5,34.70000076293945,35.79999923706055,35.349998474121094,43487.0,34.793235778808594,SES.MI
2019-07-31,35.75,35.45000076293945,35.5,35.650001525878906,13205.0,35.0885124206543,SES.MI
2019-08-01,36.099998474121094,35.75,35.849998474121094,36.0,107794.0,35.43299865722656,SES.MI
2019-08-02,35.849998474121094,35.20000076293945,35.650001525878906,35.29999923706055,22284.0,34.74402618408203,SES.MI
2019-08-05,35.20000076293945,33.849998474121094,35.0,34.900001525878906,36465.0,34.35032653808594,SES.MI
2019-08-06,35.79999923706055,35.0,35.0,35.20000076293945,16150.0,34.645599365234375,SES.MI
2019-08-07,36.25,35.099998474121094,35.5,35.099998474121094,16243.0,34.54717254638672,SES.MI
2019-08-08,35.70000076293945,34.849998474121094,35.20000076293945,35.54999923706055,21675.0,34.99008560180664,SES.MI
2019-08-09,35.70000076293945,33.900001525878906,35.0,34.599998474121094,22356.0,34.055049896240234,SES.MI
2019-08-12,34.79999923706055,34.0,34.45000076293945,34.29999923706055,9209.0,33.75977325439453,SES.MI
2019-08-13,34.04999923706055,33.349998474121094,33.95000076293945,33.900001525878906,15230.0,33.3660774230957,SES.MI
2019-08-14,34.0,33.29999923706055,34.0,33.400001525878906,10118.0,32.87395095825195,SES.MI
2019-08-16,33.70000076293945,33.150001525878906,33.25,33.29999923706055,7557.0,32.7755241394043,SES.MI
2019-08-19,33.75,33.20000076293945,33.29999923706055,33.45000076293945,22131.0,32.92316436767578,SES.MI
2019-08-20,33.599998474121094,32.5,33.599998474121094,32.79999923706055,21548.0,32.28339767456055,SES.MI
2019-08-21,33.150001525878906,32.79999923706055,32.849998474121094,33.0,15615.0,32.48025131225586,SES.MI
2019-08-22,33.20000076293945,32.650001525878906,33.20000076293945,32.95000076293945,5096.0,32.43103790283203,SES.MI
2019-08-23,32.95000076293945,32.54999923706055,32.70000076293945,32.54999923706055,7830.0,32.03733825683594,SES.MI
2019-08-26,32.650001525878906,32.20000076293945,32.5,32.5,3051.0,31.98812484741211,SES.MI
2019-08-27,33.599998474121094,32.5,32.5,33.20000076293945,10660.0,32.677101135253906,SES.MI
2019-08-28,34.25,32.79999923706055,34.25,32.900001525878906,24035.0,32.38182830810547,SES.MI
2019-08-29,33.75,32.900001525878906,32.900001525878906,33.349998474121094,7759.0,32.824737548828125,SES.MI
2019-08-30,33.75,32.650001525878906,33.400001525878906,32.75,7383.0,32.234188079833984,SES.MI
2019-09-02,33.650001525878906,32.79999923706055,33.0,33.099998474121094,4356.0,32.57867431640625,SES.MI
2019-09-03,33.400001525878906,32.54999923706055,33.0,32.900001525878906,9842.0,32.38182830810547,SES.MI
2019-09-04,33.5,32.20000076293945,32.54999923706055,33.0,21221.0,32.48025131225586,SES.MI
2019-09-05,33.5,32.70000076293945,32.70000076293945,33.099998474121094,7744.0,32.57867431640625,SES.MI
2019-09-06,34.400001525878906,33.20000076293945,33.900001525878906,33.849998474121094,109323.0,33.31686019897461,SES.MI
2019-09-09,34.150001525878906,33.29999923706055,34.04999923706055,34.0,27404.0,33.464500427246094,SES.MI
2019-09-10,35.599998474121094,33.70000076293945,34.0,34.0,17744.0,33.464500427246094,SES.MI
2019-09-11,34.349998474121094,33.599998474121094,34.349998474121094,33.70000076293945,11343.0,33.169227600097656,SES.MI
2019-09-12,36.099998474121094,33.349998474121094,33.70000076293945,36.099998474121094,90994.0,35.53142547607422,SES.MI
2019-09-13,36.95000076293945,36.0,36.5,36.599998474121094,83148.0,36.0235481262207,SES.MI
2019-09-16,38.04999923706055,36.599998474121094,36.599998474121094,38.0,77782.0,37.4015007019043,SES.MI
2019-09-17,39.0,38.20000076293945,38.45000076293945,38.849998474121094,78983.0,38.23810958862305,SES.MI
2019-09-18,39.150001525878906,38.70000076293945,39.0,39.04999923706055,111308.0,38.43496322631836,SES.MI
2019-09-19,40.650001525878906,38.900001525878906,39.29999923706055,39.45000076293945,66620.0,38.82866287231445,SES.MI
2019-09-20,40.0,39.25,39.75,40.0,31823.0,39.369998931884766,SES.MI
2019-09-23,40.04999923706055,38.75,39.650001525878906,39.79999923706055,40166.0,39.79999923706055,SES.MI
2019-09-24,40.20000076293945,39.5,39.79999923706055,39.95000076293945,48758.0,39.95000076293945,SES.MI
2019-09-25,40.20000076293945,38.150001525878906,40.20000076293945,39.04999923706055,37241.0,39.04999923706055,SES.MI
2019-09-26,40.04999923706055,39.150001525878906,39.349998474121094,39.5,63519.0,39.5,SES.MI
2019-09-27,40.150001525878906,39.54999923706055,39.849998474121094,39.900001525878906,35140.0,39.900001525878906,SES.MI
2019-09-30,40.150001525878906,39.5,39.95000076293945,40.099998474121094,33507.0,40.099998474121094,SES.MI
2019-10-01,40.45000076293945,40.099998474121094,40.400001525878906,40.099998474121094,12965.0,40.099998474121094,SES.MI
2019-10-02,40.599998474121094,39.04999923706055,39.79999923706055,39.650001525878906,36585.0,39.650001525878906,SES.MI
2019-10-03,40.400001525878906,39.5,39.650001525878906,39.70000076293945,26115.0,39.70000076293945,SES.MI
2019-10-04,40.25,39.150001525878906,39.45000076293945,39.54999923706055,14073.0,39.54999923706055,SES.MI
2019-10-07,39.75,38.75,39.75,39.0,29040.0,39.0,SES.MI
2019-10-08,39.79999923706055,38.54999923706055,39.400001525878906,39.0,26376.0,39.0,SES.MI
2019-10-09,39.0,38.70000076293945,39.0,39.0,11831.0,39.0,SES.MI
2019-10-10,39.099998474121094,38.79999923706055,38.95000076293945,39.0,22221.0,39.0,SES.MI
2019-10-11,40.0,38.849998474121094,39.599998474121094,39.79999923706055,14570.0,39.79999923706055,SES.MI
2019-10-14,40.599998474121094,39.79999923706055,40.0,40.599998474121094,17004.0,40.599998474121094,SES.MI
2019-10-15,41.099998474121094,40.349998474121094,40.650001525878906,40.5,29070.0,40.5,SES.MI
2019-10-16,41.25,40.25,41.0,41.099998474121094,20828.0,41.099998474121094,SES.MI
2019-10-17,41.25,40.25,41.099998474121094,40.79999923706055,27623.0,40.79999923706055,SES.MI
2019-10-18,41.20000076293945,40.20000076293945,40.79999923706055,40.54999923706055,18738.0,40.54999923706055,SES.MI
2019-10-21,41.04999923706055,40.20000076293945,41.0,40.599998474121094,17550.0,40.599998474121094,SES.MI
2019-10-22,41.20000076293945,39.29999923706055,41.0,40.20000076293945,20504.0,40.20000076293945,SES.MI
2019-10-23,41.0,40.099998474121094,40.54999923706055,40.5,21615.0,40.5,SES.MI
2019-10-24,41.0,39.70000076293945,41.0,39.849998474121094,18444.0,39.849998474121094,SES.MI
2019-10-25,41.25,40.20000076293945,40.400001525878906,40.650001525878906,14786.0,40.650001525878906,SES.MI
2019-10-28,41.20000076293945,40.150001525878906,40.95000076293945,40.45000076293945,10759.0,40.45000076293945,SES.MI
2019-10-29,40.54999923706055,39.75,40.54999923706055,39.900001525878906,14880.0,39.900001525878906,SES.MI
2019-10-30,39.900001525878906,39.099998474121094,39.54999923706055,39.650001525878906,13534.0,39.650001525878906,SES.MI
2019-10-31,40.099998474121094,39.25,39.25,39.900001525878906,16671.0,39.900001525878906,SES.MI
2019-11-01,40.0,39.54999923706055,39.95000076293945,39.95000076293945,11703.0,39.95000076293945,SES.MI
2019-11-04,40.349998474121094,39.599998474121094,39.599998474121094,40.0,20695.0,40.0,SES.MI
2019-11-05,40.25,39.599998474121094,39.599998474121094,40.20000076293945,10399.0,40.20000076293945,SES.MI
2019-11-06,40.5,39.45000076293945,40.5,40.29999923706055,10675.0,40.29999923706055,SES.MI
2019-11-07,40.45000076293945,39.400001525878906,40.45000076293945,40.150001525878906,19420.0,40.150001525878906,SES.MI
2019-11-08,40.5,39.75,40.5,40.099998474121094,5081.0,40.099998474121094,SES.MI
2019-11-11,40.29999923706055,39.599998474121094,40.29999923706055,39.900001525878906,6404.0,39.900001525878906,SES.MI
2019-11-12,40.29999923706055,39.25,39.75,40.099998474121094,29676.0,40.099998474121094,SES.MI
2019-11-13,40.29999923706055,39.54999923706055,39.54999923706055,40.099998474121094,9891.0,40.099998474121094,SES.MI
2019-11-14,40.5,40.0,40.0,40.5,19993.0,40.5,SES.MI
2019-11-15,41.20000076293945,40.400001525878906,40.5,41.150001525878906,15165.0,41.150001525878906,SES.MI
2019-11-18,42.04999923706055,40.70000076293945,41.5,40.900001525878906,14959.0,40.900001525878906,SES.MI
2019-11-19,41.95000076293945,40.599998474121094,40.900001525878906,40.95000076293945,12958.0,40.95000076293945,SES.MI
2019-11-20,41.20000076293945,40.599998474121094,41.0,41.04999923706055,14268.0,41.04999923706055,SES.MI
2019-11-21,41.70000076293945,40.54999923706055,40.650001525878906,41.70000076293945,20805.0,41.70000076293945,SES.MI
2019-11-22,43.150001525878906,41.849998474121094,42.0,43.04999923706055,32013.0,43.04999923706055,SES.MI
2019-11-25,44.400001525878906,43.20000076293945,43.25,44.0,24459.0,44.0,SES.MI
2019-11-26,44.45000076293945,43.70000076293945,44.0,44.45000076293945,33600.0,44.45000076293945,SES.MI
2019-11-27,45.29999923706055,43.45000076293945,44.5,43.54999923706055,47557.0,43.54999923706055,SES.MI
2019-11-28,44.04999923706055,42.400001525878906,43.5,42.650001525878906,29728.0,42.650001525878906,SES.MI
2019-11-29,43.0,42.04999923706055,43.0,42.54999923706055,20563.0,42.54999923706055,SES.MI
2019-12-02,43.599998474121094,42.599998474121094,42.70000076293945,43.04999923706055,18540.0,43.04999923706055,SES.MI
2019-12-03,43.900001525878906,42.25,43.45000076293945,43.79999923706055,22051.0,43.79999923706055,SES.MI
2019-12-04,45.0,43.5,44.0,45.0,27242.0,45.0,SES.MI
2019-12-05,45.849998474121094,45.0,45.70000076293945,45.45000076293945,37849.0,45.45000076293945,SES.MI
2019-12-06,46.25,45.400001525878906,46.0,46.25,36381.0,46.25,SES.MI
2019-12-09,46.79999923706055,45.95000076293945,46.599998474121094,46.79999923706055,18790.0,46.79999923706055,SES.MI
2019-12-10,46.75,45.349998474121094,46.75,45.45000076293945,18833.0,45.45000076293945,SES.MI
2019-12-11,45.79999923706055,45.0,45.70000076293945,45.45000076293945,12970.0,45.45000076293945,SES.MI
2019-12-12,45.5,44.45000076293945,45.5,45.400001525878906,11361.0,45.400001525878906,SES.MI
2019-12-13,46.099998474121094,45.04999923706055,45.29999923706055,46.0,18473.0,46.0,SES.MI
2019-12-16,46.650001525878906,45.25,46.0,45.599998474121094,17574.0,45.599998474121094,SES.MI
2019-12-17,46.95000076293945,44.75,45.099998474121094,45.150001525878906,20265.0,45.150001525878906,SES.MI
2019-12-18,45.29999923706055,44.45000076293945,45.29999923706055,44.849998474121094,12005.0,44.849998474121094,SES.MI
2019-12-19,45.400001525878906,44.099998474121094,44.099998474121094,45.400001525878906,65085.0,45.400001525878906,SES.MI
2019-12-20,46.95000076293945,45.349998474121094,45.400001525878906,46.95000076293945,78345.0,46.95000076293945,SES.MI
2019-12-23,47.54999923706055,47.0,47.0,47.45000076293945,28463.0,47.45000076293945,SES.MI
2019-12-27,47.75,46.150001525878906,47.75,47.29999923706055,23826.0,47.29999923706055,SES.MI
2019-12-30,47.900001525878906,46.70000076293945,47.900001525878906,47.650001525878906,21305.0,47.650001525878906,SES.MI
2020-01-02,49.95000076293945,47.75,47.900001525878906,49.79999923706055,33645.0,49.79999923706055,SES.MI
2020-01-03,51.20000076293945,48.54999923706055,49.5,51.099998474121094,51790.0,51.099998474121094,SES.MI
2020-01-06,51.29999923706055,49.0,51.099998474121094,50.79999923706055,33522.0,50.79999923706055,SES.MI
2020-01-07,51.599998474121094,50.29999923706055,50.5,51.400001525878906,38021.0,51.400001525878906,SES.MI
2020-01-08,51.20000076293945,50.599998474121094,51.0,51.20000076293945,25196.0,51.20000076293945,SES.MI
2020-01-09,52.0,50.70000076293945,50.70000076293945,52.0,29644.0,52.0,SES.MI
2020-01-10,52.900001525878906,51.29999923706055,52.29999923706055,51.5,31660.0,51.5,SES.MI
2020-01-13,53.400001525878906,51.5,52.0,51.900001525878906,19800.0,51.900001525878906,SES.MI
2020-01-14,52.20000076293945,51.400001525878906,52.20000076293945,51.599998474121094,24364.0,51.599998474121094,SES.MI
2020-01-15,52.0,51.099998474121094,51.29999923706055,51.79999923706055,18440.0,51.79999923706055,SES.MI
2020-01-16,53.0,51.599998474121094,52.29999923706055,52.900001525878906,43102.0,52.900001525878906,SES.MI
2020-01-17,53.79999923706055,52.900001525878906,53.79999923706055,53.29999923706055,29182.0,53.29999923706055,SES.MI
2020-01-20,55.20000076293945,53.599998474121094,54.0,55.099998474121094,73276.0,55.099998474121094,SES.MI
2020-01-21,55.20000076293945,53.70000076293945,55.099998474121094,55.0,32872.0,55.0,SES.MI
2020-01-22,55.20000076293945,52.599998474121094,55.20000076293945,54.29999923706055,44059.0,54.29999923706055,SES.MI
2020-01-23,55.0,53.70000076293945,54.900001525878906,54.20000076293945,20118.0,54.20000076293945,SES.MI
2020-01-24,54.29999923706055,52.79999923706055,54.20000076293945,54.0,39948.0,54.0,SES.MI
2020-01-27,53.400001525878906,51.599998474121094,52.79999923706055,51.900001525878906,31848.0,51.900001525878906,SES.MI
2020-01-28,53.0,50.599998474121094,51.400001525878906,51.599998474121094,50009.0,51.599998474121094,SES.MI
2020-01-29,52.79999923706055,51.70000076293945,52.79999923706055,52.0,23142.0,52.0,SES.MI
2020-01-30,51.900001525878906,50.599998474121094,51.70000076293945,51.20000076293945,38629.0,51.20000076293945,SES.MI
2020-01-31,51.400001525878906,50.0,50.79999923706055,50.599998474121094,34624.0,50.599998474121094,SES.MI
2020-02-03,51.0,49.45000076293945,49.599998474121094,50.5,19886.0,50.5,SES.MI
2020-02-04,52.5,50.79999923706055,52.5,51.900001525878906,17149.0,51.900001525878906,SES.MI
2020-02-05,52.400001525878906,51.20000076293945,51.20000076293945,52.29999923706055,27000.0,52.29999923706055,SES.MI
2020-02-06,54.0,50.79999923706055,52.5,53.70000076293945,25064.0,53.70000076293945,SES.MI
2020-02-07,54.099998474121094,52.79999923706055,53.900001525878906,53.20000076293945,20680.0,53.20000076293945,SES.MI
2020-02-10,54.20000076293945,51.0,54.20000076293945,52.099998474121094,35900.0,52.099998474121094,SES.MI
2020-02-11,52.900001525878906,51.0,52.29999923706055,52.70000076293945,43464.0,52.70000076293945,SES.MI
2020-02-12,54.20000076293945,52.599998474121094,52.70000076293945,54.20000076293945,25622.0,54.20000076293945,SES.MI
2020-02-13,54.5,53.29999923706055,54.5,54.29999923706055,21621.0,54.29999923706055,SES.MI
2020-02-14,55.5,54.70000076293945,54.70000076293945,54.900001525878906,48828.0,54.900001525878906,SES.MI
2020-02-17,56.70000076293945,54.79999923706055,55.0,56.5,39229.0,56.5,SES.MI
2020-02-18,58.29999923706055,55.0,58.29999923706055,55.0,30425.0,55.0,SES.MI
2020-02-19,56.29999923706055,54.5,56.29999923706055,55.70000076293945,31153.0,55.70000076293945,SES.MI
2020-02-20,55.79999923706055,54.599998474121094,55.79999923706055,54.79999923706055,28249.0,54.79999923706055,SES.MI
2020-02-21,54.599998474121094,53.70000076293945,54.5,54.0,26460.0,54.0,SES.MI
2020-02-24,51.20000076293945,46.0,50.099998474121094,49.5,72693.0,49.5,SES.MI
2020-02-25,50.29999923706055,48.5,49.5,49.099998474121094,43692.0,49.099998474121094,SES.MI
2020-02-26,50.0,47.900001525878906,49.0,49.79999923706055,40204.0,49.79999923706055,SES.MI
2020-02-27,49.599998474121094,47.900001525878906,49.20000076293945,48.45000076293945,58911.0,48.45000076293945,SES.MI
2020-02-28,48.0,46.20000076293945,46.400001525878906,47.79999923706055,66091.0,47.79999923706055,SES.MI
2020-03-02,48.849998474121094,45.79999923706055,47.70000076293945,46.79999923706055,34779.0,46.79999923706055,SES.MI
2020-03-03,49.0,46.900001525878906,47.599998474121094,48.45000076293945,25075.0,48.45000076293945,SES.MI
2020-03-04,48.849998474121094,46.20000076293945,48.70000076293945,47.0,44215.0,47.0,SES.MI
2020-03-05,47.79999923706055,45.400001525878906,47.099998474121094,45.54999923706055,32069.0,45.54999923706055,SES.MI
2020-03-06,44.849998474121094,42.75,44.29999923706055,43.650001525878906,46428.0,43.650001525878906,SES.MI
2020-03-09,41.400001525878906,38.0,38.0,39.900001525878906,46452.0,39.900001525878906,SES.MI
2020-03-10,41.20000076293945,37.79999923706055,40.099998474121094,38.29999923706055,37618.0,38.29999923706055,SES.MI
2020-03-11,39.54999923706055,37.0,39.0,37.20000076293945,35917.0,37.20000076293945,SES.MI
2020-03-12,36.20000076293945,31.450000762939453,34.0,31.450000762939453,49103.0,31.450000762939453,SES.MI
2020-03-13,33.849998474121094,30.850000381469727,32.25,32.900001525878906,75705.0,32.900001525878906,SES.MI
2020-03-16,33.25,27.75,31.799999237060547,30.5,61077.0,30.5,SES.MI
2020-03-17,33.400001525878906,29.149999618530273,31.399999618530273,32.95000076293945,72163.0,32.95000076293945,SES.MI
2020-03-18,33.29999923706055,30.549999237060547,32.54999923706055,32.95000076293945,52168.0,32.95000076293945,SES.MI
2020-03-19,34.75,31.299999237060547,34.75,32.5,41606.0,32.5,SES.MI
2020-03-20,34.04999923706055,30.75,33.79999923706055,31.75,48502.0,31.75,SES.MI
2020-03-23,36.5,30.75,30.75,36.5,64885.0,36.5,SES.MI
2020-03-24,41.0,36.099998474121094,40.099998474121094,38.04999923706055,70241.0,38.04999923706055,SES.MI
2020-03-25,40.75,35.25,40.75,37.099998474121094,48722.0,37.099998474121094,SES.MI
2020-03-26,38.25,35.400001525878906,37.0,36.900001525878906,51377.0,36.900001525878906,SES.MI
2020-03-27,38.04999923706055,35.150001525878906,37.0,36.099998474121094,44598.0,36.099998474121094,SES.MI
2020-03-30,36.650001525878906,35.349998474121094,35.95000076293945,36.650001525878906,26320.0,36.650001525878906,SES.MI
2020-03-31,39.79999923706055,36.75,36.75,39.5,69799.0,39.5,SES.MI
2020-04-01,39.0,37.349998474121094,39.0,38.75,29654.0,38.75,SES.MI
2020-04-02,39.400001525878906,37.45000076293945,38.900001525878906,38.900001525878906,22783.0,38.900001525878906,SES.MI
2020-04-03,38.70000076293945,38.150001525878906,38.25,38.29999923706055,14006.0,38.29999923706055,SES.MI
2020-04-06,39.29999923706055,38.04999923706055,38.95000076293945,38.79999923706055,33595.0,38.79999923706055,SES.MI
2020-04-07,41.5,39.25,40.20000076293945,40.0,51171.0,40.0,SES.MI
2020-04-08,41.5,39.29999923706055,41.5,40.0,24974.0,40.0,SES.MI
2020-04-09,41.5,39.599998474121094,41.5,41.0,25525.0,41.0,SES.MI
2020-04-14,42.25,41.0,41.599998474121094,42.25,22501.0,42.25,SES.MI
2020-04-15,42.95000076293945,40.599998474121094,42.95000076293945,41.70000076293945,41519.0,41.70000076293945,SES.MI
2020-04-16,43.45000076293945,41.79999923706055,42.400001525878906,41.79999923706055,39603.0,41.79999923706055,SES.MI
2020-04-17,46.75,42.20000076293945,42.20000076293945,46.75,42813.0,46.75,SES.MI
2020-04-20,48.900001525878906,45.70000076293945,47.20000076293945,48.04999923706055,41685.0,48.04999923706055,SES.MI
2020-04-21,49.5,46.599998474121094,49.5,47.29999923706055,20169.0,47.29999923706055,SES.MI
2020-04-22,48.95000076293945,46.099998474121094,46.79999923706055,47.5,21714.0,47.5,SES.MI
2020-04-23,48.70000076293945,46.25,47.599998474121094,47.099998474121094,24364.0,47.099998474121094,SES.MI
2020-04-24,47.400001525878906,45.650001525878906,47.349998474121094,47.400001525878906,11426.0,47.400001525878906,SES.MI
2020-04-27,48.79999923706055,46.70000076293945,48.79999923706055,47.45000076293945,14890.0,47.45000076293945,SES.MI
2020-04-28,48.20000076293945,46.54999923706055,46.95000076293945,47.5,18019.0,47.5,SES.MI
2020-04-29,48.20000076293945,46.400001525878906,48.20000076293945,47.150001525878906,24135.0,47.150001525878906,SES.MI
2020-04-30,48.54999923706055,46.0,47.70000076293945,48.54999923706055,24368.0,48.54999923706055,SES.MI
2020-05-04,48.150001525878906,46.79999923706055,47.349998474121094,46.79999923706055,10975.0,46.79999923706055,SES.MI
2020-05-05,47.79999923706055,46.349998474121094,46.849998474121094,47.70000076293945,9867.0,47.70000076293945,SES.MI
2020-05-06,47.900001525878906,46.900001525878906,47.75,46.900001525878906,7977.0,46.900001525878906,SES.MI
2020-05-07,47.95000076293945,46.79999923706055,47.95000076293945,47.349998474121094,7386.0,47.349998474121094,SES.MI
2020-05-08,47.650001525878906,46.900001525878906,46.900001525878906,47.20000076293945,7109.0,47.20000076293945,SES.MI
2020-05-11,47.849998474121094,46.29999923706055,47.75,47.0,8819.0,47.0,SES.MI
2019-01-02,13.520000457763672,13.260000228881836,13.380000114440918,13.4399995803833,64897.0,13.35560417175293,FILA.MI
2019-01-03,13.979999542236328,13.399999618530273,13.399999618530273,13.979999542236328,49822.0,13.892213821411133,FILA.MI
2019-01-04,14.300000190734863,13.899999618530273,14.0,14.199999809265137,132851.0,14.110832214355469,FILA.MI
2019-01-07,14.199999809265137,14.0600004196167,14.199999809265137,14.199999809265137,88627.0,14.110832214355469,FILA.MI
2019-01-08,14.199999809265137,14.020000457763672,14.199999809265137,14.199999809265137,76165.0,14.110832214355469,FILA.MI
2019-01-09,14.399999618530273,14.15999984741211,14.180000305175781,14.319999694824219,58467.0,14.23007869720459,FILA.MI
2019-01-10,14.880000114440918,14.319999694824219,14.319999694824219,14.399999618530273,49142.0,14.309576034545898,FILA.MI
2019-01-11,14.579999923706055,14.199999809265137,14.319999694824219,14.300000190734863,28451.0,14.210205078125,FILA.MI
2019-01-14,14.65999984741211,13.779999732971191,14.4399995803833,14.140000343322754,62012.0,14.051209449768066,FILA.MI
2019-01-15,14.319999694824219,14.039999961853027,14.319999694824219,14.199999809265137,19899.0,14.110832214355469,FILA.MI
2019-01-16,14.479999542236328,14.140000343322754,14.140000343322754,14.260000228881836,30436.0,14.170455932617188,FILA.MI
2019-01-17,14.319999694824219,14.0,14.100000381469727,14.140000343322754,19526.0,14.051209449768066,FILA.MI
2019-01-18,14.539999961853027,14.239999771118164,14.319999694824219,14.300000190734863,55797.0,14.210205078125,FILA.MI
2019-01-21,14.5,13.699999809265137,14.5,13.880000114440918,44999.0,13.792841911315918,FILA.MI
2019-01-22,13.899999618530273,13.260000228881836,13.899999618530273,13.34000015258789,77954.0,13.256233215332031,FILA.MI
2019-01-23,13.579999923706055,13.0,13.279999732971191,13.539999961853027,105561.0,13.454977035522461,FILA.MI
2019-01-24,13.720000267028809,13.300000190734863,13.5600004196167,13.479999542236328,45530.0,13.395353317260742,FILA.MI
2019-01-25,13.720000267028809,13.260000228881836,13.479999542236328,13.680000305175781,49531.0,13.594098091125488,FILA.MI
2019-01-28,13.859999656677246,13.380000114440918,13.720000267028809,13.539999961853027,22481.0,13.454977035522461,FILA.MI
2019-01-29,13.680000305175781,13.359999656677246,13.680000305175781,13.600000381469727,40393.0,13.51460075378418,FILA.MI
2019-01-30,13.720000267028809,13.479999542236328,13.5,13.640000343322754,42657.0,13.554348945617676,FILA.MI
2019-01-31,13.720000267028809,13.300000190734863,13.720000267028809,13.4399995803833,28950.0,13.35560417175293,FILA.MI
2019-02-01,13.699999809265137,13.279999732971191,13.34000015258789,13.640000343322754,32077.0,13.554348945617676,FILA.MI
2019-02-04,13.65999984741211,13.359999656677246,13.5,13.600000381469727,49195.0,13.51460075378418,FILA.MI
2019-02-05,13.640000343322754,13.4399995803833,13.4399995803833,13.5600004196167,62076.0,13.474851608276367,FILA.MI
2019-02-06,13.699999809265137,13.479999542236328,13.5600004196167,13.579999923706055,21458.0,13.494725227355957,FILA.MI
2019-02-07,13.579999923706055,13.279999732971191,13.579999923706055,13.420000076293945,74324.0,13.33573055267334,FILA.MI
2019-02-08,13.420000076293945,13.319999694824219,13.319999694824219,13.380000114440918,33891.0,13.295981407165527,FILA.MI
2019-02-11,13.539999961853027,13.359999656677246,13.380000114440918,13.399999618530273,47287.0,13.315855979919434,FILA.MI
2019-02-12,13.800000190734863,13.399999618530273,13.399999618530273,13.779999732971191,43445.0,13.693469047546387,FILA.MI
2019-02-13,13.9399995803833,13.520000457763672,13.720000267028809,13.600000381469727,33846.0,13.51460075378418,FILA.MI
2019-02-14,13.779999732971191,13.479999542236328,13.539999961853027,13.699999809265137,86038.0,13.613971710205078,FILA.MI
2019-02-15,13.720000267028809,13.5600004196167,13.699999809265137,13.720000267028809,33130.0,13.6338472366333,FILA.MI
2019-02-18,14.260000228881836,13.739999771118164,13.760000228881836,14.260000228881836,60165.0,14.170455932617188,FILA.MI
2019-02-19,14.399999618530273,13.960000038146973,14.260000228881836,14.020000457763672,106480.0,13.931962966918945,FILA.MI
2019-02-20,14.680000305175781,13.800000190734863,14.0600004196167,14.399999618530273,83739.0,14.309576034545898,FILA.MI
2019-02-21,14.5,14.220000267028809,14.399999618530273,14.359999656677246,52664.0,14.269826889038086,FILA.MI
2019-02-22,14.800000190734863,14.199999809265137,14.260000228881836,14.699999809265137,60058.0,14.60769271850586,FILA.MI
2019-02-25,14.899999618530273,14.520000457763672,14.899999618530273,14.680000305175781,62070.0,14.587818145751953,FILA.MI
2019-02-26,14.600000381469727,14.100000381469727,14.600000381469727,14.520000457763672,131749.0,14.428823471069336,FILA.MI
2019-02-27,14.5,14.239999771118164,14.5,14.260000228881836,37020.0,14.170455932617188,FILA.MI
2019-02-28,14.479999542236328,13.960000038146973,14.180000305175781,14.420000076293945,109749.0,14.329450607299805,FILA.MI
2019-03-01,14.520000457763672,14.319999694824219,14.520000457763672,14.420000076293945,19548.0,14.329450607299805,FILA.MI
2019-03-04,14.600000381469727,14.359999656677246,14.359999656677246,14.420000076293945,14485.0,14.329450607299805,FILA.MI
2019-03-05,14.65999984741211,14.260000228881836,14.260000228881836,14.65999984741211,50592.0,14.567943572998047,FILA.MI
2019-03-06,14.680000305175781,14.380000114440918,14.680000305175781,14.65999984741211,55345.0,14.567943572998047,FILA.MI
2019-03-07,14.680000305175781,13.819999694824219,14.460000038146973,14.180000305175781,119088.0,14.090958595275879,FILA.MI
2019-03-08,14.199999809265137,13.5600004196167,14.0,13.760000228881836,163985.0,13.673595428466797,FILA.MI
2019-03-11,14.0,13.399999618530273,13.880000114440918,13.720000267028809,352644.0,13.6338472366333,FILA.MI
2019-03-12,14.039999961853027,13.619999885559082,13.619999885559082,13.9399995803833,56757.0,13.85246467590332,FILA.MI
2019-03-13,14.119999885559082,13.859999656677246,13.859999656677246,14.039999961853027,14261.0,13.951836585998535,FILA.MI
2019-03-14,14.399999618530273,13.899999618530273,13.899999618530273,14.0600004196167,130331.0,13.971712112426758,FILA.MI
2019-03-15,14.0,13.619999885559082,14.0,13.65999984741211,122743.0,13.574223518371582,FILA.MI
2019-03-18,13.819999694824219,12.979999542236328,13.819999694824219,13.180000305175781,214453.0,13.097237586975098,FILA.MI
2019-03-19,13.260000228881836,12.739999771118164,13.199999809265137,13.0600004196167,204247.0,12.977991104125977,FILA.MI
2019-03-20,13.180000305175781,12.800000190734863,13.140000343322754,13.020000457763672,105094.0,12.93824291229248,FILA.MI
2019-03-21,12.979999542236328,12.020000457763672,12.979999542236328,12.5,552456.0,12.421507835388184,FILA.MI
2019-03-22,12.979999542236328,12.380000114440918,12.619999885559082,12.5,310550.0,12.421507835388184,FILA.MI
2019-03-25,12.5600004196167,12.199999809265137,12.5600004196167,12.359999656677246,106727.0,12.28238582611084,FILA.MI
2019-03-26,12.760000228881836,12.199999809265137,12.199999809265137,12.5,82178.0,12.421507835388184,FILA.MI
2019-03-27,12.779999732971191,12.359999656677246,12.460000038146973,12.600000381469727,100735.0,12.520879745483398,FILA.MI
2019-03-28,12.880000114440918,12.65999984741211,12.760000228881836,12.859999656677246,51538.0,12.77924633026123,FILA.MI
2019-03-29,12.880000114440918,12.699999809265137,12.779999732971191,12.760000228881836,66776.0,12.679875373840332,FILA.MI
2019-04-01,12.899999618530273,12.640000343322754,12.760000228881836,12.739999771118164,106690.0,12.65999984741211,FILA.MI
2019-04-02,12.880000114440918,12.699999809265137,12.84000015258789,12.760000228881836,130366.0,12.679875373840332,FILA.MI
2019-04-03,12.920000076293945,12.739999771118164,12.800000190734863,12.84000015258789,102075.0,12.75937271118164,FILA.MI
2019-04-04,12.84000015258789,12.680000305175781,12.84000015258789,12.819999694824219,105069.0,12.739498138427734,FILA.MI
2019-04-05,13.279999732971191,12.84000015258789,12.84000015258789,13.119999885559082,144957.0,13.037613868713379,FILA.MI
2019-04-08,13.15999984741211,12.960000038146973,13.119999885559082,13.0600004196167,53536.0,12.977991104125977,FILA.MI
2019-04-09,13.260000228881836,13.0600004196167,13.0600004196167,13.100000381469727,59556.0,13.017740249633789,FILA.MI
2019-04-10,13.140000343322754,12.640000343322754,13.039999961853027,12.800000190734863,130590.0,12.719623565673828,FILA.MI
2019-04-11,12.960000038146973,12.739999771118164,12.960000038146973,12.84000015258789,91646.0,12.75937271118164,FILA.MI
2019-04-12,13.0600004196167,12.720000267028809,12.800000190734863,12.800000190734863,103446.0,12.719623565673828,FILA.MI
2019-04-15,13.180000305175781,12.84000015258789,12.899999618530273,13.079999923706055,103239.0,12.997865676879883,FILA.MI
2019-04-16,13.34000015258789,13.020000457763672,13.039999961853027,13.119999885559082,94305.0,13.037613868713379,FILA.MI
2019-04-17,13.300000190734863,13.020000457763672,13.300000190734863,13.079999923706055,65708.0,12.997865676879883,FILA.MI
2019-04-18,13.220000267028809,12.880000114440918,13.0,13.220000267028809,60631.0,13.13698673248291,FILA.MI
2019-04-23,13.300000190734863,12.899999618530273,13.220000267028809,13.180000305175781,59325.0,13.097237586975098,FILA.MI
2019-04-24,13.399999618530273,13.239999771118164,13.300000190734863,13.359999656677246,47101.0,13.276106834411621,FILA.MI
2019-04-25,13.819999694824219,13.399999618530273,13.420000076293945,13.680000305175781,62124.0,13.594098091125488,FILA.MI
2019-04-26,13.819999694824219,13.539999961853027,13.819999694824219,13.699999809265137,43710.0,13.613971710205078,FILA.MI
2019-04-29,13.859999656677246,13.619999885559082,13.699999809265137,13.739999771118164,38897.0,13.65372085571289,FILA.MI
2019-04-30,13.880000114440918,13.699999809265137,13.699999809265137,13.84000015258789,45574.0,13.753092765808105,FILA.MI
2019-05-02,13.899999618530273,13.579999923706055,13.899999618530273,13.760000228881836,124351.0,13.673595428466797,FILA.MI
2019-05-03,13.899999618530273,13.579999923706055,13.720000267028809,13.800000190734863,78758.0,13.71334457397461,FILA.MI
2019-05-06,13.600000381469727,13.199999809265137,13.539999961853027,13.600000381469727,86964.0,13.51460075378418,FILA.MI
2019-05-07,13.600000381469727,13.119999885559082,13.600000381469727,13.34000015258789,97266.0,13.256233215332031,FILA.MI
2019-05-08,13.4399995803833,13.100000381469727,13.4399995803833,13.34000015258789,22991.0,13.256233215332031,FILA.MI
2019-05-09,13.420000076293945,12.899999618530273,13.420000076293945,12.960000038146973,116342.0,12.878619194030762,FILA.MI
2019-05-10,13.0600004196167,12.880000114440918,12.960000038146973,12.9399995803833,39177.0,12.858743667602539,FILA.MI
2019-05-13,13.039999961853027,12.680000305175781,13.039999961853027,12.880000114440918,60164.0,12.799120903015137,FILA.MI
2019-05-14,13.279999732971191,12.819999694824219,12.859999656677246,13.199999809265137,45073.0,13.117111206054688,FILA.MI
2019-05-15,13.380000114440918,12.9399995803833,13.380000114440918,13.100000381469727,60634.0,13.017740249633789,FILA.MI
2019-05-16,13.0,12.319999694824219,12.800000190734863,12.5,431092.0,12.421507835388184,FILA.MI
2019-05-17,12.880000114440918,12.15999984741211,12.5600004196167,12.739999771118164,100052.0,12.65999984741211,FILA.MI
2019-05-20,12.739999771118164,12.5600004196167,12.640000343322754,12.600000381469727,40996.0,12.600000381469727,FILA.MI
2019-05-21,13.020000457763672,12.579999923706055,12.699999809265137,12.920000076293945,54133.0,12.920000076293945,FILA.MI
2019-05-22,13.100000381469727,12.880000114440918,13.0,13.020000457763672,41345.0,13.020000457763672,FILA.MI
2019-05-23,13.4399995803833,12.760000228881836,12.899999618530273,13.239999771118164,180483.0,13.239999771118164,FILA.MI
2019-05-24,13.539999961853027,13.15999984741211,13.220000267028809,13.460000038146973,98250.0,13.460000038146973,FILA.MI
2019-05-27,13.579999923706055,13.359999656677246,13.380000114440918,13.479999542236328,44801.0,13.479999542236328,FILA.MI
2019-05-28,13.739999771118164,13.119999885559082,13.579999923706055,13.220000267028809,134588.0,13.220000267028809,FILA.MI
2019-05-29,13.279999732971191,12.699999809265137,13.279999732971191,12.720000267028809,107973.0,12.720000267028809,FILA.MI
2019-05-30,12.920000076293945,12.520000457763672,12.680000305175781,12.84000015258789,76568.0,12.84000015258789,FILA.MI
2019-05-31,12.880000114440918,12.460000038146973,12.880000114440918,12.680000305175781,101962.0,12.680000305175781,FILA.MI
2019-06-03,12.800000190734863,12.420000076293945,12.520000457763672,12.699999809265137,139805.0,12.699999809265137,FILA.MI
2019-06-04,12.960000038146973,12.479999542236328,12.520000457763672,12.819999694824219,85389.0,12.819999694824219,FILA.MI
2019-06-05,13.100000381469727,12.65999984741211,12.65999984741211,12.899999618530273,42198.0,12.899999618530273,FILA.MI
2019-06-06,13.039999961853027,12.579999923706055,12.859999656677246,12.9399995803833,169484.0,12.9399995803833,FILA.MI
2019-06-07,13.15999984741211,12.739999771118164,12.84000015258789,12.979999542236328,536425.0,12.979999542236328,FILA.MI
2019-06-10,13.600000381469727,13.020000457763672,13.020000457763672,13.479999542236328,191362.0,13.479999542236328,FILA.MI
2019-06-11,13.65999984741211,13.300000190734863,13.399999618530273,13.460000038146973,93961.0,13.460000038146973,FILA.MI
2019-06-12,13.359999656677246,12.880000114440918,13.319999694824219,13.300000190734863,166659.0,13.300000190734863,FILA.MI
2019-06-13,13.420000076293945,13.15999984741211,13.15999984741211,13.34000015258789,59249.0,13.34000015258789,FILA.MI
2019-06-14,13.859999656677246,13.220000267028809,13.220000267028809,13.699999809265137,189068.0,13.699999809265137,FILA.MI
2019-06-17,13.760000228881836,13.380000114440918,13.699999809265137,13.520000457763672,68492.0,13.520000457763672,FILA.MI
2019-06-18,13.5600004196167,13.0600004196167,13.520000457763672,13.380000114440918,99063.0,13.380000114440918,FILA.MI
2019-06-19,13.760000228881836,13.100000381469727,13.300000190734863,13.640000343322754,181278.0,13.640000343322754,FILA.MI
2019-06-20,13.800000190734863,13.399999618530273,13.640000343322754,13.520000457763672,39424.0,13.520000457763672,FILA.MI
2019-06-21,13.619999885559082,13.279999732971191,13.399999618530273,13.380000114440918,62423.0,13.380000114440918,FILA.MI
2019-06-24,13.5600004196167,13.300000190734863,13.359999656677246,13.399999618530273,31323.0,13.399999618530273,FILA.MI
2019-06-25,13.300000190734863,12.819999694824219,13.239999771118164,13.0,159482.0,13.0,FILA.MI
2019-06-26,13.140000343322754,12.760000228881836,12.899999618530273,13.020000457763672,62138.0,13.020000457763672,FILA.MI
2019-06-27,13.279999732971191,12.84000015258789,13.0600004196167,13.119999885559082,95018.0,13.119999885559082,FILA.MI
2019-06-28,13.239999771118164,13.0,13.020000457763672,13.079999923706055,23516.0,13.079999923706055,FILA.MI
2019-07-01,13.180000305175781,12.979999542236328,13.119999885559082,13.020000457763672,19651.0,13.020000457763672,FILA.MI
2019-07-02,13.100000381469727,12.760000228881836,13.020000457763672,12.9399995803833,96362.0,12.9399995803833,FILA.MI
2019-07-03,13.119999885559082,12.779999732971191,12.779999732971191,13.100000381469727,69542.0,13.100000381469727,FILA.MI
2019-07-04,13.579999923706055,13.100000381469727,13.119999885559082,13.479999542236328,118076.0,13.479999542236328,FILA.MI
2019-07-05,13.579999923706055,13.34000015258789,13.520000457763672,13.420000076293945,35082.0,13.420000076293945,FILA.MI
2019-07-08,13.520000457763672,13.119999885559082,13.34000015258789,13.319999694824219,42468.0,13.319999694824219,FILA.MI
2019-07-09,13.4399995803833,13.0600004196167,13.420000076293945,13.380000114440918,52687.0,13.380000114440918,FILA.MI
2019-07-10,13.680000305175781,13.319999694824219,13.359999656677246,13.65999984741211,72839.0,13.65999984741211,FILA.MI
2019-07-11,14.0600004196167,13.579999923706055,13.619999885559082,13.899999618530273,104514.0,13.899999618530273,FILA.MI
2019-07-12,14.0,13.739999771118164,13.979999542236328,13.899999618530273,52355.0,13.899999618530273,FILA.MI
2019-07-15,14.0,13.680000305175781,13.819999694824219,13.800000190734863,43438.0,13.800000190734863,FILA.MI
2019-07-16,13.84000015258789,13.5600004196167,13.800000190734863,13.800000190734863,32356.0,13.800000190734863,FILA.MI
2019-07-17,14.600000381469727,13.699999809265137,13.819999694824219,14.220000267028809,208401.0,14.220000267028809,FILA.MI
2019-07-18,14.319999694824219,14.0,14.300000190734863,14.0600004196167,105662.0,14.0600004196167,FILA.MI
2019-07-19,14.119999885559082,13.65999984741211,14.0600004196167,13.720000267028809,134267.0,13.720000267028809,FILA.MI
2019-07-22,13.880000114440918,13.460000038146973,13.859999656677246,13.819999694824219,72389.0,13.819999694824219,FILA.MI
2019-07-23,14.4399995803833,13.680000305175781,13.800000190734863,14.399999618530273,109758.0,14.399999618530273,FILA.MI
2019-07-24,14.460000038146973,14.0,14.260000228881836,14.4399995803833,81840.0,14.4399995803833,FILA.MI
2019-07-25,14.479999542236328,14.0600004196167,14.34000015258789,14.199999809265137,55109.0,14.199999809265137,FILA.MI
2019-07-26,14.359999656677246,14.199999809265137,14.220000267028809,14.319999694824219,25966.0,14.319999694824219,FILA.MI
2019-07-29,14.380000114440918,13.640000343322754,14.380000114440918,13.65999984741211,102396.0,13.65999984741211,FILA.MI
2019-07-30,13.760000228881836,12.920000076293945,13.5600004196167,13.15999984741211,182151.0,13.15999984741211,FILA.MI
2019-07-31,13.319999694824219,13.100000381469727,13.15999984741211,13.199999809265137,67941.0,13.199999809265137,FILA.MI
2019-08-01,13.34000015258789,13.140000343322754,13.199999809265137,13.239999771118164,42950.0,13.239999771118164,FILA.MI
2019-08-02,13.300000190734863,13.079999923706055,13.180000305175781,13.140000343322754,49570.0,13.140000343322754,FILA.MI
2019-08-05,13.15999984741211,12.84000015258789,13.140000343322754,13.15999984741211,48726.0,13.15999984741211,FILA.MI
2019-08-06,13.180000305175781,12.880000114440918,12.979999542236328,13.039999961853027,48824.0,13.039999961853027,FILA.MI
2019-08-07,13.5600004196167,13.020000457763672,13.199999809265137,13.359999656677246,165110.0,13.359999656677246,FILA.MI
2019-08-08,13.5600004196167,13.140000343322754,13.520000457763672,13.300000190734863,39501.0,13.300000190734863,FILA.MI
2019-08-09,13.319999694824219,12.960000038146973,13.15999984741211,13.15999984741211,83655.0,13.15999984741211,FILA.MI
2019-08-12,13.380000114440918,13.079999923706055,13.34000015258789,13.079999923706055,24673.0,13.079999923706055,FILA.MI
2019-08-13,13.15999984741211,12.859999656677246,13.079999923706055,12.9399995803833,76621.0,12.9399995803833,FILA.MI
2019-08-14,13.0600004196167,12.640000343322754,12.899999618530273,12.920000076293945,58550.0,12.920000076293945,FILA.MI
2019-08-16,13.140000343322754,12.65999984741211,12.800000190734863,12.880000114440918,53804.0,12.880000114440918,FILA.MI
2019-08-19,13.239999771118164,12.720000267028809,12.720000267028809,13.100000381469727,46856.0,13.100000381469727,FILA.MI
2019-08-20,13.220000267028809,13.0,13.15999984741211,13.0600004196167,12117.0,13.0600004196167,FILA.MI
2019-08-21,13.15999984741211,12.9399995803833,13.039999961853027,13.0,52872.0,13.0,FILA.MI
2019-08-22,13.180000305175781,12.920000076293945,13.079999923706055,13.0,40154.0,13.0,FILA.MI
2019-08-23,13.180000305175781,12.9399995803833,13.140000343322754,12.9399995803833,10948.0,12.9399995803833,FILA.MI
2019-08-26,13.119999885559082,12.899999618530273,13.119999885559082,13.039999961853027,22712.0,13.039999961853027,FILA.MI
2019-08-27,13.119999885559082,12.899999618530273,13.020000457763672,13.079999923706055,64228.0,13.079999923706055,FILA.MI
2019-08-28,13.140000343322754,12.960000038146973,13.039999961853027,13.140000343322754,22869.0,13.140000343322754,FILA.MI
2019-08-29,13.199999809265137,13.0,13.100000381469727,13.020000457763672,27326.0,13.020000457763672,FILA.MI
2019-08-30,13.100000381469727,12.720000267028809,12.960000038146973,13.039999961853027,35586.0,13.039999961853027,FILA.MI
2019-09-02,13.300000190734863,12.9399995803833,13.100000381469727,13.039999961853027,27126.0,13.039999961853027,FILA.MI
2019-09-03,13.15999984741211,12.720000267028809,12.960000038146973,12.9399995803833,54190.0,12.9399995803833,FILA.MI
2019-09-04,13.34000015258789,12.859999656677246,12.859999656677246,13.100000381469727,80635.0,13.100000381469727,FILA.MI
2019-09-05,13.300000190734863,13.100000381469727,13.239999771118164,13.199999809265137,100753.0,13.199999809265137,FILA.MI
2019-09-06,13.359999656677246,13.020000457763672,13.15999984741211,13.119999885559082,149701.0,13.119999885559082,FILA.MI
2019-09-09,13.9399995803833,13.100000381469727,13.100000381469727,13.880000114440918,205724.0,13.880000114440918,FILA.MI
2019-09-10,13.960000038146973,13.699999809265137,13.739999771118164,13.899999618530273,63199.0,13.899999618530273,FILA.MI
2019-09-11,14.460000038146973,13.760000228881836,13.920000076293945,14.279999732971191,146786.0,14.279999732971191,FILA.MI
2019-09-12,14.600000381469727,14.239999771118164,14.460000038146973,14.319999694824219,139944.0,14.319999694824219,FILA.MI
2019-09-13,14.5600004196167,14.140000343322754,14.460000038146973,14.4399995803833,42797.0,14.4399995803833,FILA.MI
2019-09-16,14.460000038146973,14.15999984741211,14.4399995803833,14.199999809265137,47967.0,14.199999809265137,FILA.MI
2019-09-17,14.34000015258789,14.020000457763672,14.020000457763672,14.180000305175781,42121.0,14.180000305175781,FILA.MI
2019-09-18,14.420000076293945,14.140000343322754,14.180000305175781,14.300000190734863,45831.0,14.300000190734863,FILA.MI
2019-09-19,14.479999542236328,14.239999771118164,14.239999771118164,14.319999694824219,18267.0,14.319999694824219,FILA.MI
2019-09-20,14.460000038146973,13.760000228881836,14.460000038146973,14.15999984741211,62931.0,14.15999984741211,FILA.MI
2019-09-23,14.260000228881836,13.640000343322754,14.260000228881836,13.779999732971191,37650.0,13.779999732971191,FILA.MI
2019-09-24,13.779999732971191,13.520000457763672,13.779999732971191,13.640000343322754,66985.0,13.640000343322754,FILA.MI
2019-09-25,13.600000381469727,13.380000114440918,13.479999542236328,13.520000457763672,47959.0,13.520000457763672,FILA.MI
2019-09-26,13.800000190734863,13.5,13.680000305175781,13.699999809265137,20631.0,13.699999809265137,FILA.MI
2019-09-27,13.979999542236328,13.720000267028809,13.720000267028809,13.779999732971191,76395.0,13.779999732971191,FILA.MI
2019-09-30,13.920000076293945,13.600000381469727,13.819999694824219,13.699999809265137,21798.0,13.699999809265137,FILA.MI
2019-10-01,13.84000015258789,13.539999961853027,13.600000381469727,13.600000381469727,16670.0,13.600000381469727,FILA.MI
2019-10-02,13.539999961853027,13.220000267028809,13.520000457763672,13.479999542236328,47125.0,13.479999542236328,FILA.MI
2019-10-03,13.4399995803833,13.220000267028809,13.399999618530273,13.359999656677246,21887.0,13.359999656677246,FILA.MI
2019-10-04,13.680000305175781,13.34000015258789,13.5,13.619999885559082,70180.0,13.619999885559082,FILA.MI
2019-10-07,13.699999809265137,13.4399995803833,13.65999984741211,13.699999809265137,39428.0,13.699999809265137,FILA.MI
2019-10-08,13.779999732971191,13.579999923706055,13.600000381469727,13.760000228881836,54454.0,13.760000228881836,FILA.MI
2019-10-09,13.760000228881836,13.600000381469727,13.600000381469727,13.760000228881836,35797.0,13.760000228881836,FILA.MI
2019-10-10,14.319999694824219,13.579999923706055,13.600000381469727,14.0,108554.0,14.0,FILA.MI
2019-10-11,14.140000343322754,13.5600004196167,14.0600004196167,14.020000457763672,85260.0,14.020000457763672,FILA.MI
2019-10-14,13.880000114440918,13.739999771118164,13.84000015258789,13.880000114440918,15613.0,13.880000114440918,FILA.MI
2019-10-15,14.0,13.760000228881836,14.0,13.84000015258789,20845.0,13.84000015258789,FILA.MI
2019-10-16,13.920000076293945,13.65999984741211,13.859999656677246,13.779999732971191,35078.0,13.779999732971191,FILA.MI
2019-10-17,14.020000457763672,13.720000267028809,13.920000076293945,14.0,35143.0,14.0,FILA.MI
2019-10-18,14.020000457763672,13.84000015258789,14.0,13.960000038146973,30069.0,13.960000038146973,FILA.MI
2019-10-21,14.100000381469727,13.84000015258789,14.0,14.079999923706055,37953.0,14.079999923706055,FILA.MI
2019-10-22,15.199999809265137,13.9399995803833,14.140000343322754,14.819999694824219,415498.0,14.819999694824219,FILA.MI
2019-10-23,15.5,14.819999694824219,14.819999694824219,15.220000267028809,309917.0,15.220000267028809,FILA.MI
2019-10-24,15.380000114440918,14.859999656677246,15.300000190734863,15.279999732971191,190545.0,15.279999732971191,FILA.MI
2019-10-25,15.380000114440918,14.819999694824219,15.380000114440918,14.960000038146973,73601.0,14.960000038146973,FILA.MI
2019-10-28,15.140000343322754,14.859999656677246,14.960000038146973,14.960000038146973,67967.0,14.960000038146973,FILA.MI
2019-10-29,15.199999809265137,14.739999771118164,15.0,15.180000305175781,58622.0,15.180000305175781,FILA.MI
2019-10-30,15.319999694824219,15.0,15.199999809265137,15.0600004196167,145570.0,15.0600004196167,FILA.MI
2019-10-31,15.5,14.920000076293945,15.239999771118164,15.399999618530273,193974.0,15.399999618530273,FILA.MI
2019-11-01,15.479999542236328,15.020000457763672,15.260000228881836,15.239999771118164,74868.0,15.239999771118164,FILA.MI
2019-11-04,15.460000038146973,15.140000343322754,15.279999732971191,15.300000190734863,98587.0,15.300000190734863,FILA.MI
2019-11-05,15.520000457763672,15.199999809265137,15.300000190734863,15.5,168353.0,15.5,FILA.MI
2019-11-06,15.5,15.180000305175781,15.5,15.199999809265137,204408.0,15.199999809265137,FILA.MI
2019-11-07,15.300000190734863,14.899999618530273,15.300000190734863,15.239999771118164,87452.0,15.239999771118164,FILA.MI
2019-11-08,15.34000015258789,15.039999961853027,15.15999984741211,15.100000381469727,38280.0,15.100000381469727,FILA.MI
2019-11-11,15.279999732971191,15.020000457763672,15.260000228881836,15.199999809265137,56966.0,15.199999809265137,FILA.MI
2019-11-12,15.34000015258789,15.15999984741211,15.239999771118164,15.260000228881836,59980.0,15.260000228881836,FILA.MI
2019-11-13,15.279999732971191,14.979999542236328,15.0600004196167,15.15999984741211,55167.0,15.15999984741211,FILA.MI
2019-11-14,15.600000381469727,14.279999732971191,15.319999694824219,14.300000190734863,420157.0,14.300000190734863,FILA.MI
2019-11-15,14.420000076293945,14.039999961853027,14.34000015258789,14.260000228881836,91321.0,14.260000228881836,FILA.MI
2019-11-18,14.359999656677246,14.0600004196167,14.300000190734863,14.15999984741211,58963.0,14.15999984741211,FILA.MI
2019-11-19,14.359999656677246,13.960000038146973,14.239999771118164,14.0600004196167,94890.0,14.0600004196167,FILA.MI
2019-11-20,14.0600004196167,13.800000190734863,14.0600004196167,14.0,58509.0,14.0,FILA.MI
2019-11-21,14.220000267028809,13.779999732971191,14.0,14.100000381469727,95177.0,14.100000381469727,FILA.MI
2019-11-22,14.260000228881836,13.920000076293945,14.100000381469727,14.020000457763672,63512.0,14.020000457763672,FILA.MI
2019-11-25,14.239999771118164,14.039999961853027,14.119999885559082,14.199999809265137,51223.0,14.199999809265137,FILA.MI
2019-11-26,14.5600004196167,14.0600004196167,14.0600004196167,14.5600004196167,226212.0,14.5600004196167,FILA.MI
2019-11-27,15.199999809265137,14.380000114440918,14.380000114440918,15.119999885559082,441173.0,15.119999885559082,FILA.MI
2019-11-28,15.420000076293945,14.979999542236328,15.0,15.260000228881836,167336.0,15.260000228881836,FILA.MI
2019-11-29,15.5,15.100000381469727,15.319999694824219,15.4399995803833,129919.0,15.4399995803833,FILA.MI
2019-12-02,15.699999809265137,15.020000457763672,15.4399995803833,15.119999885559082,196609.0,15.119999885559082,FILA.MI
2019-12-03,15.319999694824219,15.0,15.039999961853027,15.119999885559082,174808.0,15.119999885559082,FILA.MI
2019-12-04,15.359999656677246,15.100000381469727,15.100000381469727,15.319999694824219,70786.0,15.319999694824219,FILA.MI
2019-12-05,15.420000076293945,15.0,15.239999771118164,15.140000343322754,90255.0,15.140000343322754,FILA.MI
2019-12-06,15.079999923706055,14.739999771118164,15.0600004196167,14.920000076293945,68273.0,14.920000076293945,FILA.MI
2019-12-09,14.880000114440918,14.640000343322754,14.84000015258789,14.720000267028809,49022.0,14.720000267028809,FILA.MI
2019-12-10,15.0,14.579999923706055,14.819999694824219,14.920000076293945,78851.0,14.920000076293945,FILA.MI
2019-12-11,14.9399995803833,14.680000305175781,14.899999618530273,14.84000015258789,59203.0,14.84000015258789,FILA.MI
2019-12-12,14.9399995803833,14.5600004196167,14.9399995803833,14.680000305175781,83353.0,14.680000305175781,FILA.MI
2019-12-13,14.9399995803833,14.600000381469727,14.819999694824219,14.680000305175781,91158.0,14.680000305175781,FILA.MI
2019-12-16,15.359999656677246,14.680000305175781,14.680000305175781,15.180000305175781,77411.0,15.180000305175781,FILA.MI
2019-12-17,15.199999809265137,14.760000228881836,15.140000343322754,14.800000190734863,58796.0,14.800000190734863,FILA.MI
2019-12-18,14.920000076293945,14.539999961853027,14.819999694824219,14.600000381469727,89948.0,14.600000381469727,FILA.MI
2019-12-19,14.699999809265137,14.479999542236328,14.699999809265137,14.699999809265137,48682.0,14.699999809265137,FILA.MI
2019-12-20,14.800000190734863,14.420000076293945,14.640000343322754,14.65999984741211,148276.0,14.65999984741211,FILA.MI
2019-12-23,14.84000015258789,14.600000381469727,14.739999771118164,14.680000305175781,18053.0,14.680000305175781,FILA.MI
2019-12-27,14.84000015258789,14.579999923706055,14.65999984741211,14.600000381469727,39879.0,14.600000381469727,FILA.MI
2019-12-30,14.579999923706055,14.239999771118164,14.5,14.359999656677246,22686.0,14.359999656677246,FILA.MI
2020-01-02,14.539999961853027,14.239999771118164,14.539999961853027,14.5,35862.0,14.5,FILA.MI
2020-01-03,14.5,14.199999809265137,14.5,14.479999542236328,65469.0,14.479999542236328,FILA.MI
2020-01-06,14.539999961853027,13.84000015258789,14.399999618530273,13.899999618530273,107942.0,13.899999618530273,FILA.MI
2020-01-07,14.079999923706055,13.739999771118164,13.899999618530273,13.739999771118164,45523.0,13.739999771118164,FILA.MI
2020-01-08,13.819999694824219,13.539999961853027,13.65999984741211,13.600000381469727,74187.0,13.600000381469727,FILA.MI
2020-01-09,14.100000381469727,13.640000343322754,13.680000305175781,14.100000381469727,95002.0,14.100000381469727,FILA.MI
2020-01-10,14.100000381469727,13.899999618530273,14.100000381469727,13.979999542236328,53578.0,13.979999542236328,FILA.MI
2020-01-13,14.0,13.680000305175781,13.899999618530273,13.779999732971191,40125.0,13.779999732971191,FILA.MI
2020-01-14,13.859999656677246,13.699999809265137,13.819999694824219,13.779999732971191,29701.0,13.779999732971191,FILA.MI
2020-01-15,13.960000038146973,13.720000267028809,13.960000038146973,13.760000228881836,37124.0,13.760000228881836,FILA.MI
2020-01-16,13.920000076293945,13.420000076293945,13.760000228881836,13.760000228881836,94190.0,13.760000228881836,FILA.MI
2020-01-17,13.920000076293945,13.680000305175781,13.800000190734863,13.680000305175781,44769.0,13.680000305175781,FILA.MI
2020-01-20,13.819999694824219,13.600000381469727,13.600000381469727,13.779999732971191,33271.0,13.779999732971191,FILA.MI
2020-01-21,13.699999809265137,13.319999694824219,13.619999885559082,13.65999984741211,40932.0,13.65999984741211,FILA.MI
2020-01-22,13.800000190734863,13.600000381469727,13.600000381469727,13.720000267028809,21983.0,13.720000267028809,FILA.MI
2020-01-23,13.800000190734863,13.65999984741211,13.779999732971191,13.739999771118164,39125.0,13.739999771118164,FILA.MI
2020-01-24,13.960000038146973,13.680000305175781,13.680000305175781,13.779999732971191,64319.0,13.779999732971191,FILA.MI
2020-01-27,13.640000343322754,13.220000267028809,13.600000381469727,13.260000228881836,58338.0,13.260000228881836,FILA.MI
2020-01-28,13.5,13.119999885559082,13.359999656677246,13.380000114440918,34916.0,13.380000114440918,FILA.MI
2020-01-29,13.640000343322754,13.15999984741211,13.479999542236328,13.279999732971191,51114.0,13.279999732971191,FILA.MI
2020-01-30,13.260000228881836,12.739999771118164,13.260000228881836,12.859999656677246,86604.0,12.859999656677246,FILA.MI
2020-01-31,13.0,12.600000381469727,12.979999542236328,12.819999694824219,61630.0,12.819999694824219,FILA.MI
2020-02-03,13.020000457763672,12.65999984741211,12.819999694824219,13.020000457763672,40513.0,13.020000457763672,FILA.MI
2020-02-04,13.119999885559082,12.760000228881836,13.020000457763672,12.899999618530273,134974.0,12.899999618530273,FILA.MI
2020-02-05,12.979999542236328,12.640000343322754,12.84000015258789,12.800000190734863,124702.0,12.800000190734863,FILA.MI
2020-02-06,13.020000457763672,12.779999732971191,12.779999732971191,12.960000038146973,45816.0,12.960000038146973,FILA.MI
2020-02-07,13.0600004196167,12.680000305175781,13.0600004196167,12.800000190734863,32987.0,12.800000190734863,FILA.MI
2020-02-10,12.859999656677246,12.640000343322754,12.800000190734863,12.760000228881836,40738.0,12.760000228881836,FILA.MI
2020-02-11,12.9399995803833,12.579999923706055,12.779999732971191,12.800000190734863,52153.0,12.800000190734863,FILA.MI
2020-02-12,12.979999542236328,12.680000305175781,12.84000015258789,12.800000190734863,31640.0,12.800000190734863,FILA.MI
2020-02-13,12.800000190734863,12.520000457763672,12.800000190734863,12.680000305175781,37077.0,12.680000305175781,FILA.MI
2020-02-14,12.739999771118164,12.539999961853027,12.720000267028809,12.579999923706055,46900.0,12.579999923706055,FILA.MI
2020-02-17,13.020000457763672,12.65999984741211,12.65999984741211,13.0,98672.0,13.0,FILA.MI
2020-02-18,13.0,12.819999694824219,12.920000076293945,12.859999656677246,47972.0,12.859999656677246,FILA.MI
2020-02-19,12.9399995803833,12.739999771118164,12.880000114440918,12.920000076293945,28497.0,12.920000076293945,FILA.MI
2020-02-20,12.979999542236328,12.699999809265137,12.859999656677246,12.739999771118164,39139.0,12.739999771118164,FILA.MI
2020-02-21,12.800000190734863,12.600000381469727,12.800000190734863,12.680000305175781,37300.0,12.680000305175781,FILA.MI
2020-02-24,12.100000381469727,11.4399995803833,12.100000381469727,11.520000457763672,291612.0,11.520000457763672,FILA.MI
2020-02-25,11.880000114440918,11.300000190734863,11.880000114440918,11.380000114440918,99253.0,11.380000114440918,FILA.MI
2020-02-26,11.720000267028809,11.119999885559082,11.380000114440918,11.720000267028809,71751.0,11.720000267028809,FILA.MI
2020-02-27,11.760000228881836,11.380000114440918,11.520000457763672,11.579999923706055,92100.0,11.579999923706055,FILA.MI
2020-02-28,11.34000015258789,11.020000457763672,11.300000190734863,11.300000190734863,54039.0,11.300000190734863,FILA.MI
2020-03-02,11.779999732971191,10.520000457763672,11.779999732971191,10.880000114440918,137254.0,10.880000114440918,FILA.MI
2020-03-03,11.279999732971191,10.699999809265137,11.079999923706055,10.760000228881836,99398.0,10.760000228881836,FILA.MI
2020-03-04,10.899999618530273,10.539999961853027,10.720000267028809,10.600000381469727,88431.0,10.600000381469727,FILA.MI
2020-03-05,10.640000343322754,10.279999732971191,10.640000343322754,10.579999923706055,86591.0,10.579999923706055,FILA.MI
2020-03-06,10.600000381469727,10.199999809265137,10.380000114440918,10.460000038146973,82225.0,10.460000038146973,FILA.MI
2020-03-09,10.239999771118164,9.279999732971191,10.079999923706055,9.609999656677246,185261.0,9.609999656677246,FILA.MI
2020-03-10,9.84000015258789,8.960000038146973,9.449999809265137,9.130000114440918,138270.0,9.130000114440918,FILA.MI
2020-03-11,9.680000305175781,8.890000343322754,9.329999923706055,9.029999732971191,60782.0,9.029999732971191,FILA.MI
2020-03-12,8.899999618530273,7.820000171661377,8.899999618530273,7.900000095367432,100233.0,7.900000095367432,FILA.MI
2020-03-13,8.399999618530273,7.119999885559082,7.119999885559082,8.239999771118164,125354.0,8.239999771118164,FILA.MI
2020-03-16,8.25,7.010000228881836,8.229999542236328,7.909999847412109,132489.0,7.909999847412109,FILA.MI
2020-03-17,8.09000015258789,7.380000114440918,7.909999847412109,7.519999980926514,91115.0,7.519999980926514,FILA.MI
2020-03-18,7.840000152587891,6.5,7.070000171661377,6.75,51264.0,6.75,FILA.MI
2020-03-19,7.0,6.53000020980835,6.659999847412109,6.789999961853027,81331.0,6.789999961853027,FILA.MI
2020-03-20,7.380000114440918,6.75,6.75,7.099999904632568,93366.0,7.099999904632568,FILA.MI
2020-03-23,7.429999828338623,6.840000152587891,7.099999904632568,7.099999904632568,89206.0,7.099999904632568,FILA.MI
2020-03-24,7.579999923706055,7.130000114440918,7.190000057220459,7.210000038146973,96717.0,7.210000038146973,FILA.MI
2020-03-25,7.46999979019165,7.050000190734863,7.28000020980835,7.050000190734863,55020.0,7.050000190734863,FILA.MI
2020-03-26,7.590000152587891,6.710000038146973,7.590000152587891,6.900000095367432,201807.0,6.900000095367432,FILA.MI
2020-03-27,6.920000076293945,6.619999885559082,6.900000095367432,6.75,87026.0,6.75,FILA.MI
2020-03-30,6.829999923706055,6.409999847412109,6.829999923706055,6.519999980926514,79272.0,6.519999980926514,FILA.MI
2020-03-31,6.920000076293945,6.599999904632568,6.610000133514404,6.880000114440918,141812.0,6.880000114440918,FILA.MI
2020-04-01,7.039999961853027,6.659999847412109,6.699999809265137,6.840000152587891,76004.0,6.840000152587891,FILA.MI
2020-04-02,7.0,6.739999771118164,7.0,6.869999885559082,35522.0,6.869999885559082,FILA.MI
2020-04-03,6.900000095367432,6.769999980926514,6.869999885559082,6.869999885559082,34362.0,6.869999885559082,FILA.MI
2020-04-06,7.039999961853027,6.78000020980835,6.900000095367432,6.800000190734863,92358.0,6.800000190734863,FILA.MI
2020-04-07,7.090000152587891,6.880000114440918,6.949999809265137,7.0,177117.0,7.0,FILA.MI
2020-04-08,7.099999904632568,6.960000038146973,7.050000190734863,7.0,89334.0,7.0,FILA.MI
2020-04-09,7.199999809265137,7.019999980926514,7.019999980926514,7.03000020980835,131839.0,7.03000020980835,FILA.MI
2020-04-14,7.480000019073486,7.260000228881836,7.429999828338623,7.400000095367432,194396.0,7.400000095367432,FILA.MI
2020-04-15,7.590000152587891,7.03000020980835,7.590000152587891,7.070000171661377,183799.0,7.070000171661377,FILA.MI
2020-04-16,7.21999979019165,7.019999980926514,7.099999904632568,7.050000190734863,59545.0,7.050000190734863,FILA.MI
2020-04-17,7.320000171661377,7.059999942779541,7.110000133514404,7.099999904632568,91563.0,7.099999904632568,FILA.MI
2020-04-20,7.599999904632568,7.25,7.369999885559082,7.599999904632568,63518.0,7.599999904632568,FILA.MI
2020-04-21,7.579999923706055,7.409999847412109,7.460000038146973,7.539999961853027,111038.0,7.539999961853027,FILA.MI
2020-04-22,7.650000095367432,7.400000095367432,7.650000095367432,7.449999809265137,99390.0,7.449999809265137,FILA.MI
2020-04-23,7.639999866485596,7.400000095367432,7.639999866485596,7.489999771118164,33601.0,7.489999771118164,FILA.MI
2020-04-24,7.769999980926514,7.409999847412109,7.630000114440918,7.570000171661377,88462.0,7.570000171661377,FILA.MI
2020-04-27,8.170000076293945,7.639999866485596,7.639999866485596,8.050000190734863,95825.0,8.050000190734863,FILA.MI
2020-04-28,8.34000015258789,8.010000228881836,8.180000305175781,8.029999732971191,87625.0,8.029999732971191,FILA.MI
2020-04-29,8.229999542236328,8.020000457763672,8.100000381469727,8.130000114440918,76438.0,8.130000114440918,FILA.MI
2020-04-30,8.300000190734863,8.109999656677246,8.199999809265137,8.25,103132.0,8.25,FILA.MI
2020-05-04,8.199999809265137,7.820000171661377,8.199999809265137,7.920000076293945,40685.0,7.920000076293945,FILA.MI
2020-05-05,8.289999961853027,7.71999979019165,7.96999979019165,8.289999961853027,32235.0,8.289999961853027,FILA.MI
2020-05-06,8.369999885559082,8.0,8.25,8.130000114440918,191571.0,8.130000114440918,FILA.MI
2020-05-07,8.15999984741211,7.96999979019165,8.029999732971191,8.0,21943.0,8.0,FILA.MI
2020-05-08,8.130000114440918,7.989999771118164,8.100000381469727,8.020000457763672,7368.0,8.020000457763672,FILA.MI
2020-05-11,8.199999809265137,7.730000019073486,8.020000457763672,8.0,31774.0,8.0,FILA.MI
2019-01-02,7.215000152587891,7.039999961853027,7.179999828338623,7.150000095367432,662326.0,7.141365051269531,CERV.MI
2019-01-03,7.150000095367432,6.960000038146973,7.039999961853027,7.110000133514404,611259.0,7.101413249969482,CERV.MI
2019-01-04,7.170000076293945,7.059999942779541,7.170000076293945,7.065000057220459,310653.0,7.056467533111572,CERV.MI
2019-01-07,7.105000019073486,6.929999828338623,7.105000019073486,6.960000038146973,561943.0,6.951594352722168,CERV.MI
2019-01-08,7.130000114440918,6.949999809265137,6.949999809265137,7.079999923706055,606704.0,7.071449279785156,CERV.MI
2019-01-09,7.534999847412109,7.099999904632568,7.099999904632568,7.449999809265137,1525317.0,7.441002368927002,CERV.MI
2019-01-10,7.449999809265137,7.315000057220459,7.434999942779541,7.364999771118164,560054.0,7.356104850769043,CERV.MI
2019-01-11,7.380000114440918,7.150000095367432,7.380000114440918,7.260000228881836,616450.0,7.251232147216797,CERV.MI
2019-01-14,7.275000095367432,7.125,7.244999885559082,7.190000057220459,468647.0,7.18131685256958,CERV.MI
2019-01-15,7.510000228881836,7.150000095367432,7.190000057220459,7.460000038146973,546782.0,7.450990676879883,CERV.MI
2019-01-16,7.539999961853027,7.394999980926514,7.505000114440918,7.505000114440918,398625.0,7.495936393737793,CERV.MI
2019-01-17,7.534999847412109,7.465000152587891,7.5,7.505000114440918,410268.0,7.495936393737793,CERV.MI
2019-01-18,7.889999866485596,7.5,7.514999866485596,7.699999809265137,662152.0,7.690700531005859,CERV.MI
2019-01-21,7.824999809265137,7.644999980926514,7.71999979019165,7.739999771118164,429373.0,7.730652332305908,CERV.MI
2019-01-22,7.784999847412109,7.619999885559082,7.75,7.695000171661377,244965.0,7.685706615447998,CERV.MI
2019-01-23,7.670000076293945,7.554999828338623,7.630000114440918,7.650000095367432,699315.0,7.640760898590088,CERV.MI
2019-01-24,7.804999828338623,7.599999904632568,7.639999866485596,7.710000038146973,426068.0,7.700688362121582,CERV.MI
2019-01-25,7.875,7.675000190734863,7.78000020980835,7.710000038146973,494932.0,7.700688362121582,CERV.MI
2019-01-28,7.75,7.579999923706055,7.710000038146973,7.630000114440918,398764.0,7.620785236358643,CERV.MI
2019-01-29,7.659999847412109,7.59499979019165,7.659999847412109,7.639999866485596,317841.0,7.630773067474365,CERV.MI
2019-01-30,7.735000133514404,7.614999771118164,7.614999771118164,7.710000038146973,451145.0,7.700688362121582,CERV.MI
2019-01-31,7.784999847412109,7.635000228881836,7.735000133514404,7.690000057220459,508148.0,7.680712699890137,CERV.MI
2019-02-01,7.744999885559082,7.614999771118164,7.735000133514404,7.675000190734863,403042.0,7.665730953216553,CERV.MI
2019-02-04,7.829999923706055,7.704999923706055,7.704999923706055,7.769999980926514,561539.0,7.760616302490234,CERV.MI
2019-02-05,7.815000057220459,7.679999828338623,7.815000057220459,7.735000133514404,808035.0,7.725658416748047,CERV.MI
2019-02-06,7.789999961853027,7.675000190734863,7.744999885559082,7.679999828338623,645278.0,7.670724391937256,CERV.MI
2019-02-07,7.679999828338623,7.5,7.630000114440918,7.585000038146973,688585.0,7.575839519500732,CERV.MI
2019-02-08,7.690000057220459,7.565000057220459,7.570000171661377,7.630000114440918,393024.0,7.620785236358643,CERV.MI
2019-02-11,7.784999847412109,7.659999847412109,7.659999847412109,7.710000038146973,663691.0,7.700688362121582,CERV.MI
2019-02-12,7.769999980926514,7.684999942779541,7.769999980926514,7.710000038146973,581717.0,7.700688362121582,CERV.MI
2019-02-13,7.809999942779541,7.690000057220459,7.735000133514404,7.800000190734863,705152.0,7.7905802726745605,CERV.MI
2019-02-14,7.869999885559082,7.769999980926514,7.824999809265137,7.784999847412109,356094.0,7.775598049163818,CERV.MI
2019-02-15,7.885000228881836,7.75,7.764999866485596,7.864999771118164,334936.0,7.855501174926758,CERV.MI
2019-02-18,8.010000228881836,7.829999923706055,7.880000114440918,7.980000019073486,287880.0,7.970362663269043,CERV.MI
2019-02-19,7.980000019073486,7.590000152587891,7.980000019073486,7.610000133514404,772415.0,7.600809574127197,CERV.MI
2019-02-20,7.695000171661377,7.480000019073486,7.610000133514404,7.574999809265137,600051.0,7.565851211547852,CERV.MI
2019-02-21,7.659999847412109,7.514999866485596,7.599999904632568,7.644999980926514,500508.0,7.635766983032227,CERV.MI
2019-02-22,7.929999828338623,7.599999904632568,7.599999904632568,7.835000038146973,425892.0,7.82553768157959,CERV.MI
2019-02-25,7.965000152587891,7.804999828338623,7.889999866485596,7.90500020980835,456048.0,7.895453453063965,CERV.MI
2019-02-26,7.925000190734863,7.829999923706055,7.880000114440918,7.880000114440918,230524.0,7.8704833984375,CERV.MI
2019-02-27,7.889999866485596,7.809999942779541,7.809999942779541,7.875,238758.0,7.865489482879639,CERV.MI
2019-02-28,8.1899995803833,7.860000133514404,7.894999980926514,8.104999542236328,920503.0,8.095211029052734,CERV.MI
2019-03-01,8.239999771118164,8.039999961853027,8.199999809265137,8.100000381469727,574662.0,8.090217590332031,CERV.MI
2019-03-04,8.274999618530273,8.145000457763672,8.199999809265137,8.210000038146973,398507.0,8.200084686279297,CERV.MI
2019-03-05,8.34000015258789,8.170000076293945,8.1899995803833,8.300000190734863,403839.0,8.289976119995117,CERV.MI
2019-03-06,9.585000038146973,8.3100004196167,8.34000015258789,9.399999618530273,4709637.0,9.388647079467773,CERV.MI
2019-03-07,9.664999961853027,9.4350004196167,9.494999885559082,9.524999618530273,2101492.0,9.513496398925781,CERV.MI
2019-03-08,9.630000114440918,9.529999732971191,9.574999809265137,9.600000381469727,802279.0,9.588406562805176,CERV.MI
2019-03-11,8.595000267028809,8.029999732971191,8.390000343322754,8.430000305175781,3078814.0,8.419818878173828,CERV.MI
2019-03-12,8.680000305175781,8.305000305175781,8.489999771118164,8.619999885559082,1771197.0,8.609589576721191,CERV.MI
2019-03-13,8.680000305175781,8.539999961853027,8.640000343322754,8.600000381469727,2066373.0,8.589613914489746,CERV.MI
2019-03-14,9.045000076293945,8.664999961853027,8.720000267028809,9.015000343322754,1802850.0,9.00411319732666,CERV.MI
2019-03-15,9.220000267028809,8.899999618530273,9.109999656677246,8.979999542236328,744700.0,8.969154357910156,CERV.MI
2019-03-18,9.0600004196167,8.960000038146973,9.029999732971191,8.989999771118164,255296.0,8.979142189025879,CERV.MI
2019-03-19,9.050000190734863,8.829999923706055,9.050000190734863,8.949999809265137,302237.0,8.939190864562988,CERV.MI
2019-03-20,9.029999732971191,8.930000305175781,8.979999542236328,8.930000305175781,270211.0,8.919215202331543,CERV.MI
2019-03-21,9.020000457763672,8.854999542236328,9.010000228881836,8.960000038146973,275475.0,8.949178695678711,CERV.MI
2019-03-22,9.039999961853027,8.859999656677246,9.039999961853027,8.979999542236328,309748.0,8.969154357910156,CERV.MI
2019-03-25,8.949999809265137,8.789999961853027,8.930000305175781,8.895000457763672,313857.0,8.884258270263672,CERV.MI
2019-03-26,9.015000343322754,8.880000114440918,8.930000305175781,9.005000114440918,294512.0,8.994124412536621,CERV.MI
2019-03-27,9.079999923706055,8.800000190734863,8.949999809265137,8.805000305175781,569777.0,8.794366836547852,CERV.MI
2019-03-28,8.989999771118164,8.819999694824219,8.899999618530273,8.920000076293945,238291.0,8.90922737121582,CERV.MI
2019-03-29,9.039999961853027,8.859999656677246,9.039999961853027,8.859999656677246,451411.0,8.849299430847168,CERV.MI
2019-04-01,8.975000381469727,8.895000457763672,8.960000038146973,8.920000076293945,473936.0,8.90922737121582,CERV.MI
2019-04-02,9.119999885559082,8.920000076293945,8.920000076293945,9.119999885559082,414355.0,9.108985900878906,CERV.MI
2019-04-03,9.220000267028809,9.074999809265137,9.149999618530273,9.125,353520.0,9.11397933959961,CERV.MI
2019-04-04,9.164999961853027,8.984999656677246,9.164999961853027,8.989999771118164,224244.0,8.979142189025879,CERV.MI
2019-04-05,9.085000038146973,8.925000190734863,9.055000305175781,8.960000038146973,444233.0,8.949178695678711,CERV.MI
2019-04-08,9.045000076293945,8.920000076293945,8.9350004196167,8.979999542236328,135174.0,8.969154357910156,CERV.MI
2019-04-09,9.03499984741211,8.854999542236328,9.03499984741211,8.880000114440918,250614.0,8.86927604675293,CERV.MI
2019-04-10,8.904999732971191,8.789999961853027,8.819999694824219,8.854999542236328,153512.0,8.844305038452148,CERV.MI
2019-04-11,8.9399995803833,8.845000267028809,8.9399995803833,8.899999618530273,190956.0,8.889250755310059,CERV.MI
2019-04-12,8.920000076293945,8.795000076293945,8.845000267028809,8.8100004196167,303942.0,8.799360275268555,CERV.MI
2019-04-15,8.920000076293945,8.824999809265137,8.850000381469727,8.850000381469727,196895.0,8.839312553405762,CERV.MI
2019-04-16,8.914999961853027,8.774999618530273,8.914999961853027,8.835000038146973,246770.0,8.82433032989502,CERV.MI
2019-04-17,8.8149995803833,8.65999984741211,8.699999809265137,8.6899995803833,391415.0,8.67950439453125,CERV.MI
2019-04-18,8.649999618530273,8.505000114440918,8.649999618530273,8.595000267028809,409694.0,8.584620475769043,CERV.MI
2019-04-23,8.680000305175781,8.484999656677246,8.640000343322754,8.59000015258789,395871.0,8.579626083374023,CERV.MI
2019-04-24,8.770000457763672,8.579999923706055,8.595000267028809,8.770000457763672,306339.0,8.759408950805664,CERV.MI
2019-04-25,8.805000305175781,8.720000267028809,8.795000076293945,8.720000267028809,105875.0,8.709468841552734,CERV.MI
2019-04-26,8.75,8.670000076293945,8.699999809265137,8.710000038146973,92772.0,8.699481010437012,CERV.MI
2019-04-29,8.779999732971191,8.680000305175781,8.710000038146973,8.6850004196167,261082.0,8.674511909484863,CERV.MI
2019-04-30,8.75,8.654999732971191,8.664999961853027,8.699999809265137,311489.0,8.689493179321289,CERV.MI
2019-05-02,8.645000457763672,8.475000381469727,8.635000228881836,8.520000457763672,628131.0,8.509710311889648,CERV.MI
2019-05-03,8.524999618530273,8.40999984741211,8.510000228881836,8.5,324403.0,8.489734649658203,CERV.MI
2019-05-06,8.515000343322754,8.364999771118164,8.470000267028809,8.5,307653.0,8.489734649658203,CERV.MI
2019-05-07,8.680000305175781,8.454999923706055,8.680000305175781,8.649999618530273,374096.0,8.63955307006836,CERV.MI
2019-05-08,8.604999542236328,8.454999923706055,8.569999694824219,8.460000038146973,368332.0,8.449782371520996,CERV.MI
2019-05-09,8.545000076293945,8.354999542236328,8.5,8.425000190734863,216847.0,8.414825439453125,CERV.MI
2019-05-10,8.569999694824219,8.444999694824219,8.5,8.444999694824219,128916.0,8.434800148010254,CERV.MI
2019-05-13,8.5,8.319999694824219,8.414999961853027,8.345000267028809,287547.0,8.334921836853027,CERV.MI
2019-05-14,8.46500015258789,8.3149995803833,8.404999732971191,8.395000457763672,322896.0,8.384861946105957,CERV.MI
2019-05-15,8.404999732971191,8.145000457763672,8.354999542236328,8.180000305175781,259622.0,8.170121192932129,CERV.MI
2019-05-16,8.274999618530273,8.135000228881836,8.225000381469727,8.210000038146973,194786.0,8.200084686279297,CERV.MI
2019-05-17,8.350000381469727,8.109999656677246,8.170000076293945,8.279999732971191,212234.0,8.269999504089355,CERV.MI
2019-05-20,8.074999809265137,7.965000152587891,8.005000114440918,7.965000152587891,192691.0,7.965000152587891,CERV.MI
2019-05-21,8.039999961853027,7.949999809265137,8.039999961853027,8.015000343322754,300683.0,8.015000343322754,CERV.MI
2019-05-22,8.024999618530273,7.934999942779541,8.0,7.974999904632568,164826.0,7.974999904632568,CERV.MI
2019-05-23,8.015000343322754,7.730000019073486,7.989999771118164,7.784999847412109,206576.0,7.784999847412109,CERV.MI
2019-05-24,7.934999942779541,7.775000095367432,7.775000095367432,7.869999885559082,217378.0,7.869999885559082,CERV.MI
2019-05-27,7.940000057220459,7.675000190734863,7.885000228881836,7.695000171661377,130922.0,7.695000171661377,CERV.MI
2019-05-28,7.815000057220459,7.659999847412109,7.710000038146973,7.784999847412109,314762.0,7.784999847412109,CERV.MI
2019-05-29,7.764999866485596,7.65500020980835,7.764999866485596,7.730000019073486,281519.0,7.730000019073486,CERV.MI
2019-05-30,7.860000133514404,7.735000133514404,7.735000133514404,7.860000133514404,187399.0,7.860000133514404,CERV.MI
2019-05-31,7.900000095367432,7.710000038146973,7.710000038146973,7.880000114440918,213926.0,7.880000114440918,CERV.MI
2019-06-03,7.889999866485596,7.699999809265137,7.784999847412109,7.800000190734863,270490.0,7.800000190734863,CERV.MI
2019-06-04,7.940000057220459,7.684999942779541,7.744999885559082,7.900000095367432,289287.0,7.900000095367432,CERV.MI
2019-06-05,8.005000114440918,7.724999904632568,7.920000076293945,7.769999980926514,304902.0,7.769999980926514,CERV.MI
2019-06-06,7.929999828338623,7.764999866485596,7.78000020980835,7.829999923706055,199225.0,7.829999923706055,CERV.MI
2019-06-07,7.940000057220459,7.775000095367432,7.804999828338623,7.880000114440918,248474.0,7.880000114440918,CERV.MI
2019-06-10,7.96999979019165,7.860000133514404,7.860000133514404,7.929999828338623,91724.0,7.929999828338623,CERV.MI
2019-06-11,8.0,7.894999980926514,7.894999980926514,7.994999885559082,147847.0,7.994999885559082,CERV.MI
2019-06-12,7.96999979019165,7.900000095367432,7.909999847412109,7.954999923706055,198331.0,7.954999923706055,CERV.MI
2019-06-13,8.010000228881836,7.949999809265137,8.0,8.0,330566.0,8.0,CERV.MI
2019-06-14,7.985000133514404,7.925000190734863,7.945000171661377,7.960000038146973,184166.0,7.960000038146973,CERV.MI
2019-06-17,7.960000038146973,7.75,7.960000038146973,7.75,246118.0,7.75,CERV.MI
2019-06-18,7.849999904632568,7.650000095367432,7.675000190734863,7.815000057220459,208049.0,7.815000057220459,CERV.MI
2019-06-19,7.869999885559082,7.679999828338623,7.869999885559082,7.684999942779541,309421.0,7.684999942779541,CERV.MI
2019-06-20,7.835000038146973,7.65500020980835,7.699999809265137,7.65500020980835,275800.0,7.65500020980835,CERV.MI
2019-06-21,7.744999885559082,7.650000095367432,7.650000095367432,7.744999885559082,658005.0,7.744999885559082,CERV.MI
2019-06-24,7.885000228881836,7.710000038146973,7.78000020980835,7.715000152587891,136233.0,7.715000152587891,CERV.MI
2019-06-25,7.755000114440918,7.550000190734863,7.690000057220459,7.599999904632568,360075.0,7.599999904632568,CERV.MI
2019-06-26,7.639999866485596,7.545000076293945,7.599999904632568,7.550000190734863,313689.0,7.550000190734863,CERV.MI
2019-06-27,7.815000057220459,7.53000020980835,7.614999771118164,7.789999961853027,409960.0,7.789999961853027,CERV.MI
2019-06-28,7.820000171661377,7.699999809265137,7.809999942779541,7.795000076293945,248516.0,7.795000076293945,CERV.MI
2019-07-01,7.795000076293945,7.565000057220459,7.78000020980835,7.724999904632568,492750.0,7.724999904632568,CERV.MI
2019-07-02,7.855000019073486,7.614999771118164,7.679999828338623,7.650000095367432,371575.0,7.650000095367432,CERV.MI
2019-07-03,7.699999809265137,7.5,7.650000095367432,7.510000228881836,555903.0,7.510000228881836,CERV.MI
2019-07-04,7.590000152587891,7.485000133514404,7.510000228881836,7.5,635164.0,7.5,CERV.MI
2019-07-05,7.664999961853027,7.519999980926514,7.534999847412109,7.585000038146973,322471.0,7.585000038146973,CERV.MI
2019-07-08,7.630000114440918,7.514999866485596,7.579999923706055,7.514999866485596,279888.0,7.514999866485596,CERV.MI
2019-07-09,7.545000076293945,7.420000076293945,7.5,7.420000076293945,375279.0,7.420000076293945,CERV.MI
2019-07-10,7.519999980926514,7.425000190734863,7.460000038146973,7.440000057220459,554555.0,7.440000057220459,CERV.MI
2019-07-11,7.769999980926514,7.454999923706055,7.465000152587891,7.764999866485596,586232.0,7.764999866485596,CERV.MI
2019-07-12,7.974999904632568,7.684999942779541,7.75,7.684999942779541,735554.0,7.684999942779541,CERV.MI
2019-07-15,7.800000190734863,7.539999961853027,7.684999942779541,7.684999942779541,271671.0,7.684999942779541,CERV.MI
2019-07-16,7.724999904632568,7.630000114440918,7.630000114440918,7.710000038146973,222223.0,7.710000038146973,CERV.MI
2019-07-17,7.809999942779541,7.699999809265137,7.735000133514404,7.699999809265137,332631.0,7.699999809265137,CERV.MI
2019-07-18,7.735000133514404,7.619999885559082,7.735000133514404,7.650000095367432,139957.0,7.650000095367432,CERV.MI
2019-07-19,7.715000152587891,7.40500020980835,7.715000152587891,7.440000057220459,522165.0,7.440000057220459,CERV.MI
2019-07-22,7.534999847412109,7.400000095367432,7.400000095367432,7.5,164773.0,7.5,CERV.MI
2019-07-23,7.559999942779541,7.425000190734863,7.46999979019165,7.5,197008.0,7.5,CERV.MI
2019-07-24,7.639999866485596,7.525000095367432,7.554999828338623,7.605000019073486,210446.0,7.605000019073486,CERV.MI
2019-07-25,7.724999904632568,7.590000152587891,7.65500020980835,7.599999904632568,165114.0,7.599999904632568,CERV.MI
2019-07-26,7.610000133514404,7.465000152587891,7.565000057220459,7.539999961853027,378866.0,7.539999961853027,CERV.MI
2019-07-29,7.639999866485596,7.460000038146973,7.460000038146973,7.565000057220459,202238.0,7.565000057220459,CERV.MI
2019-07-30,7.585000038146973,7.170000076293945,7.565000057220459,7.389999866485596,804002.0,7.389999866485596,CERV.MI
2019-07-31,7.460000038146973,7.144999980926514,7.385000228881836,7.144999980926514,684367.0,7.144999980926514,CERV.MI
2019-08-01,7.315000057220459,7.09499979019165,7.215000152587891,7.15500020980835,551334.0,7.15500020980835,CERV.MI
2019-08-02,7.199999809265137,7.079999923706055,7.110000133514404,7.184999942779541,319348.0,7.184999942779541,CERV.MI
2019-08-05,7.355000019073486,7.110000133514404,7.184999942779541,7.335000038146973,378648.0,7.335000038146973,CERV.MI
2019-08-06,7.465000152587891,7.300000190734863,7.369999885559082,7.420000076293945,388245.0,7.420000076293945,CERV.MI
2019-08-07,7.510000228881836,7.389999866485596,7.46999979019165,7.494999885559082,293605.0,7.494999885559082,CERV.MI
2019-08-08,7.679999828338623,7.519999980926514,7.519999980926514,7.650000095367432,376566.0,7.650000095367432,CERV.MI
2019-08-09,7.614999771118164,7.510000228881836,7.579999923706055,7.605000019073486,262446.0,7.605000019073486,CERV.MI
2019-08-12,7.650000095367432,7.40500020980835,7.639999866485596,7.40500020980835,208405.0,7.40500020980835,CERV.MI
2019-08-13,7.409999847412109,7.244999885559082,7.400000095367432,7.355000019073486,214840.0,7.355000019073486,CERV.MI
2019-08-14,7.414999961853027,7.190000057220459,7.414999961853027,7.199999809265137,110506.0,7.199999809265137,CERV.MI
2019-08-16,7.369999885559082,7.190000057220459,7.295000076293945,7.309999942779541,188221.0,7.309999942779541,CERV.MI
2019-08-19,7.460000038146973,7.340000152587891,7.340000152587891,7.40500020980835,102009.0,7.40500020980835,CERV.MI
2019-08-20,7.46999979019165,7.380000114440918,7.400000095367432,7.385000228881836,115764.0,7.385000228881836,CERV.MI
2019-08-21,7.559999942779541,7.400000095367432,7.400000095367432,7.545000076293945,151181.0,7.545000076293945,CERV.MI
2019-08-22,7.610000133514404,7.485000133514404,7.565000057220459,7.494999885559082,120950.0,7.494999885559082,CERV.MI
2019-08-23,7.554999828338623,7.385000228881836,7.489999771118164,7.429999828338623,130217.0,7.429999828338623,CERV.MI
2019-08-26,7.449999809265137,7.349999904632568,7.449999809265137,7.360000133514404,111828.0,7.360000133514404,CERV.MI
2019-08-27,7.380000114440918,7.264999866485596,7.324999809265137,7.360000133514404,245663.0,7.360000133514404,CERV.MI
2019-08-28,7.385000228881836,7.289999961853027,7.309999942779541,7.385000228881836,293375.0,7.385000228881836,CERV.MI
2019-08-29,7.550000190734863,7.380000114440918,7.425000190734863,7.460000038146973,192370.0,7.460000038146973,CERV.MI
2019-08-30,7.565000057220459,7.324999809265137,7.514999866485596,7.324999809265137,215758.0,7.324999809265137,CERV.MI
2019-09-02,7.454999923706055,7.34499979019165,7.34499979019165,7.454999923706055,110490.0,7.454999923706055,CERV.MI
2019-09-03,7.789999961853027,7.579999923706055,7.579999923706055,7.699999809265137,1617569.0,7.699999809265137,CERV.MI
2019-09-04,7.90500020980835,7.690000057220459,7.71999979019165,7.900000095367432,717384.0,7.900000095367432,CERV.MI
2019-09-05,8.069999694824219,7.849999904632568,7.914999961853027,8.039999961853027,340879.0,8.039999961853027,CERV.MI
2019-09-06,8.095000267028809,7.974999904632568,8.039999961853027,8.0600004196167,292638.0,8.0600004196167,CERV.MI
2019-09-09,8.194999694824219,8.069999694824219,8.085000038146973,8.100000381469727,368843.0,8.100000381469727,CERV.MI
2019-09-10,8.140000343322754,8.03499984741211,8.119999885559082,8.095000267028809,188868.0,8.095000267028809,CERV.MI
2019-09-11,8.154999732971191,7.994999885559082,8.029999732971191,8.0,312532.0,8.0,CERV.MI
2019-09-12,8.125,7.96999979019165,8.010000228881836,8.074999809265137,253948.0,8.074999809265137,CERV.MI
2019-09-13,8.295000076293945,8.039999961853027,8.095000267028809,8.289999961853027,407786.0,8.289999961853027,CERV.MI
2019-09-16,8.274999618530273,8.095000267028809,8.265000343322754,8.149999618530273,128391.0,8.149999618530273,CERV.MI
2019-09-17,8.1850004196167,8.029999732971191,8.135000228881836,8.164999961853027,223797.0,8.164999961853027,CERV.MI
2019-09-18,8.1850004196167,8.0649995803833,8.140000343322754,8.104999542236328,101493.0,8.104999542236328,CERV.MI
2019-09-19,8.225000381469727,8.0649995803833,8.0649995803833,8.085000038146973,100318.0,8.085000038146973,CERV.MI
2019-09-20,8.175000190734863,8.079999923706055,8.079999923706055,8.154999732971191,182094.0,8.154999732971191,CERV.MI
2019-09-23,8.154999732971191,8.015000343322754,8.145000457763672,8.0649995803833,103427.0,8.0649995803833,CERV.MI
2019-09-24,8.100000381469727,8.029999732971191,8.050000190734863,8.03499984741211,182424.0,8.03499984741211,CERV.MI
2019-09-25,7.989999771118164,7.815000057220459,7.989999771118164,7.860000133514404,150607.0,7.860000133514404,CERV.MI
2019-09-26,7.945000171661377,7.824999809265137,7.894999980926514,7.835000038146973,166036.0,7.835000038146973,CERV.MI
2019-09-27,7.989999771118164,7.840000152587891,7.90500020980835,7.934999942779541,125613.0,7.934999942779541,CERV.MI
2019-09-30,8.085000038146973,7.974999904632568,8.005000114440918,8.0,171259.0,8.0,CERV.MI
2019-10-01,8.085000038146973,7.84499979019165,8.0649995803833,7.849999904632568,251006.0,7.849999904632568,CERV.MI
2019-10-02,7.864999771118164,7.644999980926514,7.864999771118164,7.659999847412109,349556.0,7.659999847412109,CERV.MI
2019-10-03,7.809999942779541,7.630000114440918,7.639999866485596,7.775000095367432,257425.0,7.775000095367432,CERV.MI
2019-10-04,7.84499979019165,7.769999980926514,7.809999942779541,7.820000171661377,73415.0,7.820000171661377,CERV.MI
2019-10-07,7.840000152587891,7.699999809265137,7.809999942779541,7.75,110417.0,7.75,CERV.MI
2019-10-08,7.775000095367432,7.550000190734863,7.715000152587891,7.679999828338623,189776.0,7.679999828338623,CERV.MI
2019-10-09,7.78000020980835,7.650000095367432,7.650000095367432,7.78000020980835,172179.0,7.78000020980835,CERV.MI
2019-10-10,7.800000190734863,7.699999809265137,7.784999847412109,7.760000228881836,150453.0,7.760000228881836,CERV.MI
2019-10-11,8.020000457763672,7.789999961853027,7.789999961853027,7.96999979019165,369388.0,7.96999979019165,CERV.MI
2019-10-14,8.005000114440918,7.914999961853027,8.005000114440918,7.965000152587891,176392.0,7.965000152587891,CERV.MI
2019-10-15,8.039999961853027,7.925000190734863,7.940000057220459,7.949999809265137,310352.0,7.949999809265137,CERV.MI
2019-10-16,8.045000076293945,7.855000019073486,8.039999961853027,7.909999847412109,480843.0,7.909999847412109,CERV.MI
2019-10-17,7.994999885559082,7.820000171661377,7.929999828338623,7.894999980926514,474999.0,7.894999980926514,CERV.MI
2019-10-18,8.145000457763672,7.869999885559082,7.889999866485596,8.114999771118164,886917.0,8.114999771118164,CERV.MI
2019-10-21,8.180000305175781,8.03499984741211,8.175000190734863,8.130000114440918,279644.0,8.130000114440918,CERV.MI
2019-10-22,8.454999923706055,8.130000114440918,8.130000114440918,8.385000228881836,999580.0,8.385000228881836,CERV.MI
2019-10-23,8.505000114440918,8.395000457763672,8.395000457763672,8.460000038146973,476025.0,8.460000038146973,CERV.MI
2019-10-24,8.475000381469727,8.375,8.460000038146973,8.399999618530273,158782.0,8.399999618530273,CERV.MI
2019-10-25,8.53499984741211,8.380000114440918,8.4399995803833,8.460000038146973,295206.0,8.460000038146973,CERV.MI
2019-10-28,8.585000038146973,8.260000228881836,8.479999542236328,8.350000381469727,364415.0,8.350000381469727,CERV.MI
2019-10-29,8.515000343322754,8.335000038146973,8.449999809265137,8.449999809265137,356162.0,8.449999809265137,CERV.MI
2019-10-30,8.9399995803833,8.279999732971191,8.569999694824219,8.65999984741211,1310756.0,8.65999984741211,CERV.MI
2019-10-31,8.78499984741211,8.630000114440918,8.664999961853027,8.720000267028809,484814.0,8.720000267028809,CERV.MI
2019-11-01,8.914999961853027,8.725000381469727,8.75,8.854999542236328,329106.0,8.854999542236328,CERV.MI
2019-11-04,8.949999809265137,8.829999923706055,8.859999656677246,8.880000114440918,484271.0,8.880000114440918,CERV.MI
2019-11-05,8.885000228881836,8.765000343322754,8.850000381469727,8.779999732971191,519808.0,8.779999732971191,CERV.MI
2019-11-06,8.875,8.675000190734863,8.720000267028809,8.805000305175781,558367.0,8.805000305175781,CERV.MI
2019-11-07,8.875,8.630000114440918,8.864999771118164,8.664999961853027,635059.0,8.664999961853027,CERV.MI
2019-11-08,8.8149995803833,8.670000076293945,8.699999809265137,8.729999542236328,689466.0,8.729999542236328,CERV.MI
2019-11-11,8.800000190734863,8.6899995803833,8.765000343322754,8.729999542236328,219868.0,8.729999542236328,CERV.MI
2019-11-12,8.819999694824219,8.649999618530273,8.75,8.800000190734863,296598.0,8.800000190734863,CERV.MI
2019-11-13,8.869999885559082,8.725000381469727,8.805000305175781,8.850000381469727,232772.0,8.850000381469727,CERV.MI
2019-11-14,8.869999885559082,8.720000267028809,8.850000381469727,8.739999771118164,241663.0,8.739999771118164,CERV.MI
2019-11-15,8.835000038146973,8.600000381469727,8.739999771118164,8.649999618530273,332086.0,8.649999618530273,CERV.MI
2019-11-18,8.770000457763672,8.574999809265137,8.649999618530273,8.574999809265137,208504.0,8.574999809265137,CERV.MI
2019-11-19,8.645000457763672,8.5,8.510000228881836,8.529999732971191,248859.0,8.529999732971191,CERV.MI
2019-11-20,8.770000457763672,8.5,8.614999771118164,8.65999984741211,700074.0,8.65999984741211,CERV.MI
2019-11-21,8.6899995803833,8.414999961853027,8.6899995803833,8.550000190734863,218184.0,8.550000190734863,CERV.MI
2019-11-22,8.739999771118164,8.539999961853027,8.539999961853027,8.65999984741211,166507.0,8.65999984741211,CERV.MI
2019-11-25,8.774999618530273,8.645000457763672,8.670000076293945,8.704999923706055,76846.0,8.704999923706055,CERV.MI
2019-11-26,8.795000076293945,8.670000076293945,8.720000267028809,8.779999732971191,357220.0,8.779999732971191,CERV.MI
2019-11-27,9.055000305175781,8.789999961853027,8.789999961853027,8.949999809265137,1052463.0,8.949999809265137,CERV.MI
2019-11-28,8.949999809265137,8.789999961853027,8.890000343322754,8.9350004196167,419093.0,8.9350004196167,CERV.MI
2019-11-29,9.03499984741211,8.854999542236328,8.930000305175781,9.020000457763672,508107.0,9.020000457763672,CERV.MI
2019-12-02,9.0600004196167,8.850000381469727,9.010000228881836,8.850000381469727,337662.0,8.850000381469727,CERV.MI
2019-12-03,8.989999771118164,8.805000305175781,8.954999923706055,8.824999809265137,284312.0,8.824999809265137,CERV.MI
2019-12-04,8.96500015258789,8.800000190734863,8.850000381469727,8.899999618530273,206513.0,8.899999618530273,CERV.MI
2019-12-05,9.029999732971191,8.864999771118164,8.864999771118164,9.0,253979.0,9.0,CERV.MI
2019-12-06,9.0649995803833,8.845000267028809,8.944999694824219,8.9399995803833,324867.0,8.9399995803833,CERV.MI
2019-12-09,8.949999809265137,8.819999694824219,8.90999984741211,8.84000015258789,187453.0,8.84000015258789,CERV.MI
2019-12-10,8.904999732971191,8.6899995803833,8.864999771118164,8.779999732971191,335175.0,8.779999732971191,CERV.MI
2019-12-11,8.979999542236328,8.779999732971191,8.824999809265137,8.979999542236328,278186.0,8.979999542236328,CERV.MI
2019-12-12,8.994999885559082,8.869999885559082,8.979999542236328,8.875,221883.0,8.875,CERV.MI
2019-12-13,9.010000228881836,8.699999809265137,9.005000114440918,8.729999542236328,223094.0,8.729999542236328,CERV.MI
2019-12-16,8.875,8.630000114440918,8.720000267028809,8.774999618530273,257678.0,8.774999618530273,CERV.MI
2019-12-17,8.90999984741211,8.789999961853027,8.819999694824219,8.899999618530273,255882.0,8.899999618530273,CERV.MI
2019-12-18,8.904999732971191,8.649999618530273,8.880000114440918,8.65999984741211,382699.0,8.65999984741211,CERV.MI
2019-12-19,8.710000038146973,8.520000457763672,8.680000305175781,8.550000190734863,347171.0,8.550000190734863,CERV.MI
2019-12-20,8.729999542236328,8.53499984741211,8.585000038146973,8.654999732971191,534125.0,8.654999732971191,CERV.MI
2019-12-23,8.75,8.635000228881836,8.694999694824219,8.65999984741211,88336.0,8.65999984741211,CERV.MI
2019-12-27,8.774999618530273,8.640000343322754,8.699999809265137,8.729999542236328,236927.0,8.729999542236328,CERV.MI
2019-12-30,8.795000076293945,8.694999694824219,8.744999885559082,8.694999694824219,107754.0,8.694999694824219,CERV.MI
2020-01-02,9.0600004196167,8.720000267028809,8.720000267028809,8.975000381469727,304927.0,8.975000381469727,CERV.MI
2020-01-03,8.989999771118164,8.779999732971191,8.989999771118164,8.800000190734863,152822.0,8.800000190734863,CERV.MI
2020-01-06,8.819999694824219,8.574999809265137,8.789999961853027,8.619999885559082,128934.0,8.619999885559082,CERV.MI
2020-01-07,8.78499984741211,8.529999732971191,8.710000038146973,8.550000190734863,302526.0,8.550000190734863,CERV.MI
2020-01-08,8.574999809265137,8.425000190734863,8.550000190734863,8.539999961853027,444102.0,8.539999961853027,CERV.MI
2020-01-09,8.9399995803833,8.600000381469727,8.600000381469727,8.845000267028809,297329.0,8.845000267028809,CERV.MI
2020-01-10,8.944999694824219,8.819999694824219,8.895000457763672,8.845000267028809,210767.0,8.845000267028809,CERV.MI
2020-01-13,8.96500015258789,8.8149995803833,8.944999694824219,8.859999656677246,195712.0,8.859999656677246,CERV.MI
2020-01-14,9.074999809265137,8.765000343322754,8.895000457763672,8.899999618530273,453455.0,8.899999618530273,CERV.MI
2020-01-15,8.970000267028809,8.779999732971191,8.859999656677246,8.805000305175781,213481.0,8.805000305175781,CERV.MI
2020-01-16,8.850000381469727,8.585000038146973,8.8100004196167,8.585000038146973,224068.0,8.585000038146973,CERV.MI
2020-01-17,8.710000038146973,8.494999885559082,8.699999809265137,8.510000228881836,354228.0,8.510000228881836,CERV.MI
2020-01-20,8.670000076293945,8.53499984741211,8.670000076293945,8.569999694824219,112517.0,8.569999694824219,CERV.MI
2020-01-21,8.5649995803833,8.395000457763672,8.5649995803833,8.425000190734863,181004.0,8.425000190734863,CERV.MI
2020-01-22,8.510000228881836,8.414999961853027,8.425000190734863,8.414999961853027,163872.0,8.414999961853027,CERV.MI
2020-01-23,8.53499984741211,8.40999984741211,8.40999984741211,8.479999542236328,244908.0,8.479999542236328,CERV.MI
2020-01-24,8.760000228881836,8.53499984741211,8.579999923706055,8.71500015258789,646730.0,8.71500015258789,CERV.MI
2020-01-27,8.78499984741211,8.585000038146973,8.699999809265137,8.71500015258789,961164.0,8.71500015258789,CERV.MI
2020-01-28,8.885000228881836,8.65999984741211,8.65999984741211,8.854999542236328,390011.0,8.854999542236328,CERV.MI
2020-01-29,9.15999984741211,8.795000076293945,8.795000076293945,9.15999984741211,770333.0,9.15999984741211,CERV.MI
2020-01-30,9.244999885559082,9.0,9.170000076293945,9.130000114440918,447991.0,9.130000114440918,CERV.MI
2020-01-31,9.194999694824219,8.835000038146973,9.130000114440918,8.854999542236328,380008.0,8.854999542236328,CERV.MI
2020-02-03,8.944999694824219,8.78499984741211,8.84000015258789,8.800000190734863,308610.0,8.800000190734863,CERV.MI
2020-02-04,9.085000038146973,8.829999923706055,8.854999542236328,8.845000267028809,479671.0,8.845000267028809,CERV.MI
2020-02-05,9.244999885559082,8.819999694824219,8.970000267028809,9.204999923706055,516556.0,9.204999923706055,CERV.MI
2020-02-06,9.335000038146973,9.1850004196167,9.25,9.21500015258789,540057.0,9.21500015258789,CERV.MI
2020-02-07,9.210000038146973,8.979999542236328,9.114999771118164,9.020000457763672,297562.0,9.020000457763672,CERV.MI
2020-02-10,9.100000381469727,8.824999809265137,9.029999732971191,8.869999885559082,379693.0,8.869999885559082,CERV.MI
2020-02-11,9.170000076293945,8.9399995803833,9.050000190734863,8.975000381469727,301475.0,8.975000381469727,CERV.MI
2020-02-12,9.114999771118164,8.90999984741211,8.914999961853027,9.0,315811.0,9.0,CERV.MI
2020-02-13,9.210000038146973,8.975000381469727,9.149999618530273,9.09000015258789,1027904.0,9.09000015258789,CERV.MI
2020-02-14,9.430000305175781,9.145000457763672,9.15999984741211,9.375,819972.0,9.375,CERV.MI
2020-02-17,9.699999809265137,9.399999618530273,9.460000038146973,9.680000305175781,973753.0,9.680000305175781,CERV.MI
2020-02-18,9.670000076293945,9.345000267028809,9.449999809265137,9.414999961853027,1225552.0,9.414999961853027,CERV.MI
2020-02-19,9.619999885559082,9.414999961853027,9.414999961853027,9.59000015258789,474024.0,9.59000015258789,CERV.MI
2020-02-20,9.680000305175781,9.479999542236328,9.625,9.479999542236328,413571.0,9.479999542236328,CERV.MI
2020-02-21,9.5,9.279999732971191,9.460000038146973,9.34000015258789,406912.0,9.34000015258789,CERV.MI
2020-02-24,9.114999771118164,8.914999961853027,9.0,9.0649995803833,850028.0,9.0649995803833,CERV.MI
2020-02-25,9.125,8.930000305175781,8.930000305175781,9.104999542236328,757353.0,9.104999542236328,CERV.MI
2020-02-26,9.145000457763672,8.9399995803833,9.0600004196167,9.085000038146973,546459.0,9.085000038146973,CERV.MI
2020-02-27,9.029999732971191,8.864999771118164,8.989999771118164,8.960000038146973,1024952.0,8.960000038146973,CERV.MI
2020-02-28,8.885000228881836,8.505000114440918,8.885000228881836,8.5649995803833,636474.0,8.5649995803833,CERV.MI
2020-03-02,8.699999809265137,8.229999542236328,8.529999732971191,8.329999923706055,707027.0,8.329999923706055,CERV.MI
2020-03-03,8.545000076293945,8.354999542236328,8.5,8.414999961853027,804928.0,8.414999961853027,CERV.MI
2020-03-04,9.0,8.170000076293945,8.359999656677246,8.225000381469727,1303191.0,8.225000381469727,CERV.MI
2020-03-05,8.289999961853027,7.96999979019165,8.199999809265137,8.020000457763672,922671.0,8.020000457763672,CERV.MI
2020-03-06,8.199999809265137,7.800000190734863,8.199999809265137,8.020000457763672,1743226.0,8.020000457763672,CERV.MI
2020-03-09,7.614999771118164,7.03000020980835,7.03000020980835,7.505000114440918,895574.0,7.505000114440918,CERV.MI
2020-03-10,7.760000228881836,7.224999904632568,7.579999923706055,7.235000133514404,695105.0,7.235000133514404,CERV.MI
2020-03-11,7.730000019073486,7.300000190734863,7.730000019073486,7.380000114440918,855410.0,7.380000114440918,CERV.MI
2020-03-12,7.320000171661377,6.190000057220459,7.150000095367432,6.190000057220459,908416.0,6.190000057220459,CERV.MI
2020-03-13,7.0,6.199999809265137,6.199999809265137,6.795000076293945,1597115.0,6.795000076293945,CERV.MI
2020-03-16,6.695000171661377,5.525000095367432,6.440000057220459,5.715000152587891,1714776.0,5.715000152587891,CERV.MI
2020-03-17,6.139999866485596,4.921999931335449,6.139999866485596,5.300000190734863,936263.0,5.300000190734863,CERV.MI
2020-03-18,5.414999961853027,4.751999855041504,5.235000133514404,4.794000148773193,962962.0,4.794000148773193,CERV.MI
2020-03-19,5.295000076293945,4.869999885559082,5.085000038146973,5.25,1174975.0,5.25,CERV.MI
2020-03-20,5.610000133514404,5.005000114440918,5.139999866485596,5.005000114440918,476260.0,5.005000114440918,CERV.MI
2020-03-23,5.144999980926514,4.769999980926514,5.0,5.034999847412109,688447.0,5.034999847412109,CERV.MI
2020-03-24,5.465000152587891,5.159999847412109,5.210000038146973,5.255000114440918,678956.0,5.255000114440918,CERV.MI
2020-03-25,5.880000114440918,5.349999904632568,5.349999904632568,5.605000019073486,1356169.0,5.605000019073486,CERV.MI
2020-03-26,6.519999980926514,5.675000190734863,5.699999809265137,6.230000019073486,1373350.0,6.230000019073486,CERV.MI
2020-03-27,6.224999904632568,5.715000152587891,6.224999904632568,6.144999980926514,1108084.0,6.144999980926514,CERV.MI
2020-03-30,6.114999771118164,5.414999961853027,6.114999771118164,5.414999961853027,1150054.0,5.414999961853027,CERV.MI
2020-03-31,5.789999961853027,5.375,5.699999809265137,5.420000076293945,1507270.0,5.420000076293945,CERV.MI
2020-04-01,5.699999809265137,5.385000228881836,5.449999809265137,5.559999942779541,695458.0,5.559999942779541,CERV.MI
2020-04-02,5.840000152587891,5.525000095367432,5.525000095367432,5.800000190734863,492024.0,5.800000190734863,CERV.MI
2020-04-03,5.934999942779541,5.59499979019165,5.829999923706055,5.59499979019165,910017.0,5.59499979019165,CERV.MI
2020-04-06,5.835000038146973,5.519999980926514,5.835000038146973,5.619999885559082,688382.0,5.619999885559082,CERV.MI
2020-04-07,5.849999904632568,5.625,5.71999979019165,5.699999809265137,831703.0,5.699999809265137,CERV.MI
2020-04-08,5.815000057220459,5.650000095367432,5.715000152587891,5.760000228881836,584320.0,5.760000228881836,CERV.MI
2020-04-09,6.239999771118164,5.849999904632568,5.849999904632568,6.085000038146973,499890.0,6.085000038146973,CERV.MI
2020-04-14,6.46999979019165,5.889999866485596,6.46999979019165,5.925000190734863,296486.0,5.925000190734863,CERV.MI
2020-04-15,6.090000152587891,5.715000152587891,5.885000228881836,5.789999961853027,841157.0,5.789999961853027,CERV.MI
2020-04-16,6.085000038146973,5.78000020980835,5.815000057220459,5.860000133514404,366681.0,5.860000133514404,CERV.MI
2020-04-17,6.054999828338623,5.804999828338623,6.050000190734863,5.860000133514404,282280.0,5.860000133514404,CERV.MI
2020-04-20,6.039999961853027,5.849999904632568,6.0,5.885000228881836,245349.0,5.885000228881836,CERV.MI
2020-04-21,5.864999771118164,5.735000133514404,5.864999771118164,5.760000228881836,291846.0,5.760000228881836,CERV.MI
2020-04-22,6.025000095367432,5.769999980926514,5.809999942779541,5.90500020980835,462844.0,5.90500020980835,CERV.MI
2020-04-23,6.074999809265137,5.900000095367432,5.925000190734863,6.065000057220459,208228.0,6.065000057220459,CERV.MI
2020-04-24,6.204999923706055,5.994999885559082,6.070000171661377,6.054999828338623,202880.0,6.054999828338623,CERV.MI
2020-04-27,6.360000133514404,6.105000019073486,6.195000171661377,6.360000133514404,297622.0,6.360000133514404,CERV.MI
2020-04-28,6.690000057220459,6.380000114440918,6.380000114440918,6.599999904632568,453034.0,6.599999904632568,CERV.MI
2020-04-29,6.869999885559082,6.46999979019165,6.630000114440918,6.46999979019165,349810.0,6.46999979019165,CERV.MI
2020-04-30,6.619999885559082,6.159999847412109,6.474999904632568,6.215000152587891,529316.0,6.215000152587891,CERV.MI
2020-05-04,6.15500020980835,5.96999979019165,6.139999866485596,6.150000095367432,441999.0,6.150000095367432,CERV.MI
2020-05-05,6.275000095367432,6.119999885559082,6.15500020980835,6.179999828338623,279368.0,6.179999828338623,CERV.MI
2020-05-06,6.304999828338623,6.090000152587891,6.304999828338623,6.110000133514404,248164.0,6.110000133514404,CERV.MI
2020-05-07,6.264999866485596,5.994999885559082,6.099999904632568,6.09499979019165,480749.0,6.09499979019165,CERV.MI
2020-05-08,6.230000019073486,6.085000038146973,6.21999979019165,6.159999847412109,186348.0,6.159999847412109,CERV.MI
2020-05-11,6.275000095367432,6.090000152587891,6.199999809265137,6.119999885559082,246052.0,6.119999885559082,CERV.MI
2019-01-02,0.9415000081062317,0.906000018119812,0.925000011920929,0.9355000257492065,1808904,0.9355000257492065,FCT.MI
2019-01-03,0.9639999866485596,0.925000011920929,0.9304999709129333,0.9490000009536743,4210731,0.9490000009536743,FCT.MI
2019-01-04,0.9894999861717224,0.9574999809265137,0.9605000019073486,0.984499990940094,4777660,0.984499990940094,FCT.MI
2019-01-07,1.0099999904632568,0.9909999966621399,0.9909999966621399,1.003000020980835,3727987,1.003000020980835,FCT.MI
2019-01-08,1.0180000066757202,0.9729999899864197,1.0099999904632568,0.9854999780654907,12867030,0.9854999780654907,FCT.MI
2019-01-09,0.9794999957084656,0.906000018119812,0.9794999957084656,0.9390000104904175,20531349,0.9390000104904175,FCT.MI
2019-01-10,0.9570000171661377,0.9269999861717224,0.9390000104904175,0.949999988079071,6803633,0.949999988079071,FCT.MI
2019-01-11,0.9710000157356262,0.9419999718666077,0.9520000219345093,0.9674999713897705,6484927,0.9674999713897705,FCT.MI
2019-01-14,0.9735000133514404,0.9509999752044678,0.965499997138977,0.9670000076293945,5424657,0.9670000076293945,FCT.MI
2019-01-15,0.9825000166893005,0.9470000267028809,0.9729999899864197,0.9520000219345093,4621152,0.9520000219345093,FCT.MI
2019-01-16,0.9785000085830688,0.9520000219345093,0.9549999833106995,0.9714999794960022,4933222,0.9714999794960022,FCT.MI
2019-01-17,0.9779999852180481,0.9589999914169312,0.972000002861023,0.9620000123977661,2843103,0.9620000123977661,FCT.MI
2019-01-18,0.9725000262260437,0.9559999704360962,0.9660000205039978,0.9610000252723694,3933212,0.9610000252723694,FCT.MI
2019-01-21,1.003000020980835,0.9589999914169312,0.9635000228881836,1.0,7772305,1.0,FCT.MI
2019-01-22,1.0299999713897705,0.9879999756813049,1.0,1.0049999952316284,5078744,1.0049999952316284,FCT.MI
2019-01-23,1.0160000324249268,0.9854999780654907,0.9980000257492065,1.00600004196167,4257271,1.00600004196167,FCT.MI
2019-01-24,1.0099999904632568,0.9850000143051147,1.003999948501587,0.9929999709129333,3527691,0.9929999709129333,FCT.MI
2019-01-25,1.0219999551773071,0.9944999814033508,0.9959999918937683,1.0180000066757202,4218397,1.0180000066757202,FCT.MI
2019-01-28,1.0449999570846558,1.00600004196167,1.0210000276565552,1.0160000324249268,4740100,1.0160000324249268,FCT.MI
2019-01-29,1.0230000019073486,1.0049999952316284,1.0140000581741333,1.0130000114440918,2523481,1.0130000114440918,FCT.MI
2019-01-30,1.0570000410079956,1.0160000324249268,1.0180000066757202,1.0329999923706055,6845750,1.0329999923706055,FCT.MI
2019-01-31,1.0440000295639038,0.9940000176429749,1.0390000343322754,1.0099999904632568,4353287,1.0099999904632568,FCT.MI
2019-02-01,1.024999976158142,0.9865000247955322,1.0210000276565552,0.9940000176429749,3638082,0.9940000176429749,FCT.MI
2019-02-04,1.0089999437332153,0.9700000286102295,0.9950000047683716,0.9800000190734863,4433732,0.9800000190734863,FCT.MI
2019-02-05,0.9959999918937683,0.9704999923706055,0.9860000014305115,0.9850000143051147,4937679,0.9850000143051147,FCT.MI
2019-02-06,0.9994999766349792,0.9794999957084656,0.9860000014305115,0.9980000257492065,3843999,0.9980000257492065,FCT.MI
2019-02-07,0.9950000047683716,0.9614999890327454,0.9950000047683716,0.9620000123977661,5071797,0.9620000123977661,FCT.MI
2019-02-08,0.9794999957084656,0.9480000138282776,0.9599999785423279,0.9545000195503235,2653359,0.9545000195503235,FCT.MI
2019-02-11,0.9764999747276306,0.9549999833106995,0.9585000276565552,0.9559999704360962,1966512,0.9559999704360962,FCT.MI
2019-02-12,0.9714999794960022,0.9589999914169312,0.9639999866485596,0.9679999947547913,2742449,0.9679999947547913,FCT.MI
2019-02-13,0.9789999723434448,0.9639999866485596,0.9700000286102295,0.968500018119812,3563523,0.968500018119812,FCT.MI
2019-02-14,1.0019999742507935,0.9704999923706055,0.9800000190734863,0.9929999709129333,5690808,0.9929999709129333,FCT.MI
2019-02-15,1.0210000276565552,0.9860000014305115,0.9940000176429749,1.0119999647140503,5411425,1.0119999647140503,FCT.MI
2019-02-18,1.0379999876022339,1.0119999647140503,1.0160000324249268,1.0230000019073486,3164391,1.0230000019073486,FCT.MI
2019-02-19,1.034999966621399,0.9950000047683716,1.0199999809265137,1.0130000114440918,3643086,1.0130000114440918,FCT.MI
2019-02-20,1.0219999551773071,1.00600004196167,1.0149999856948853,1.0169999599456787,1531874,1.0169999599456787,FCT.MI
2019-02-21,1.0210000276565552,1.0069999694824219,1.0190000534057617,1.0130000114440918,1599625,1.0130000114440918,FCT.MI
2019-02-22,1.0180000066757202,1.0,1.0169999599456787,1.0089999437332153,1847377,1.0089999437332153,FCT.MI
2019-02-25,1.031000018119812,1.0110000371932983,1.0160000324249268,1.0169999599456787,3728269,1.0169999599456787,FCT.MI
2019-02-26,1.184000015258789,1.0609999895095825,1.0609999895095825,1.1790000200271606,38239908,1.1790000200271606,FCT.MI
2019-02-27,1.2899999618530273,1.1770000457763672,1.1790000200271606,1.2599999904632568,40677436,1.2599999904632568,FCT.MI
2019-02-28,1.2890000343322754,1.2339999675750732,1.2599999904632568,1.2569999694824219,11725687,1.2569999694824219,FCT.MI
2019-03-01,1.2760000228881836,1.2239999771118164,1.2599999904632568,1.2389999628067017,7955093,1.2389999628067017,FCT.MI
2019-03-04,1.2660000324249268,1.2139999866485596,1.253999948501587,1.2339999675750732,6564276,1.2339999675750732,FCT.MI
2019-03-05,1.25,1.2120000123977661,1.25,1.2280000448226929,5274155,1.2280000448226929,FCT.MI
2019-03-06,1.2589999437332153,1.2230000495910645,1.2289999723434448,1.2480000257492065,5409078,1.2480000257492065,FCT.MI
2019-03-07,1.2480000257492065,1.2100000381469727,1.2419999837875366,1.2209999561309814,3758582,1.2209999561309814,FCT.MI
2019-03-08,1.218000054359436,1.1649999618530273,1.215000033378601,1.1820000410079956,6234588,1.1820000410079956,FCT.MI
2019-03-11,1.194000005722046,1.1610000133514404,1.184000015258789,1.1699999570846558,4727130,1.1699999570846558,FCT.MI
2019-03-12,1.190000057220459,1.1469999551773071,1.1779999732971191,1.1490000486373901,5226639,1.1490000486373901,FCT.MI
2019-03-13,1.149999976158142,1.1239999532699585,1.1419999599456787,1.1490000486373901,6295196,1.1490000486373901,FCT.MI
2019-03-14,1.1629999876022339,1.125,1.152999997138977,1.1510000228881836,5870855,1.1510000228881836,FCT.MI
2019-03-15,1.1610000133514404,1.1150000095367432,1.1549999713897705,1.1369999647140503,9531099,1.1369999647140503,FCT.MI
2019-03-18,1.2000000476837158,1.1380000114440918,1.1430000066757202,1.1749999523162842,11757321,1.1749999523162842,FCT.MI
2019-03-19,1.1929999589920044,1.1540000438690186,1.184000015258789,1.1649999618530273,5350568,1.1649999618530273,FCT.MI
2019-03-20,1.1779999732971191,1.1540000438690186,1.159999966621399,1.1540000438690186,4199454,1.1540000438690186,FCT.MI
2019-03-21,1.159000039100647,1.1430000066757202,1.152999997138977,1.1510000228881836,5877663,1.1510000228881836,FCT.MI
2019-03-22,1.156000018119812,1.128999948501587,1.1490000486373901,1.1369999647140503,6605705,1.1369999647140503,FCT.MI
2019-03-25,1.128999948501587,1.0809999704360962,1.1260000467300415,1.093000054359436,8226507,1.093000054359436,FCT.MI
2019-03-26,1.1039999723434448,1.0850000381469727,1.0989999771118164,1.0880000591278076,3203674,1.0880000591278076,FCT.MI
2019-03-27,1.128999948501587,1.0880000591278076,1.0880000591278076,1.1139999628067017,6604239,1.1139999628067017,FCT.MI
2019-03-28,1.1160000562667847,1.0980000495910645,1.1139999628067017,1.1030000448226929,2047827,1.1030000448226929,FCT.MI
2019-03-29,1.1019999980926514,1.0770000219345093,1.1019999980926514,1.0959999561309814,6178484,1.0959999561309814,FCT.MI
2019-04-01,1.121000051498413,1.0959999561309814,1.1089999675750732,1.1139999628067017,2691689,1.1139999628067017,FCT.MI
2019-04-02,1.1200000047683716,1.090000033378601,1.1169999837875366,1.093000054359436,4663580,1.093000054359436,FCT.MI
2019-04-03,1.1069999933242798,1.093000054359436,1.1039999723434448,1.0989999771118164,3846165,1.0989999771118164,FCT.MI
2019-04-04,1.1039999723434448,1.0880000591278076,1.100000023841858,1.090999960899353,2541688,1.090999960899353,FCT.MI
2019-04-05,1.11899995803833,1.0880000591278076,1.090999960899353,1.1059999465942383,7854975,1.1059999465942383,FCT.MI
2019-04-08,1.1130000352859497,1.100000023841858,1.1100000143051147,1.1039999723434448,2453247,1.1039999723434448,FCT.MI
2019-04-09,1.1100000143051147,1.0750000476837158,1.1100000143051147,1.0779999494552612,4726524,1.0779999494552612,FCT.MI
2019-04-10,1.090999960899353,1.062999963760376,1.0850000381469727,1.0700000524520874,3119716,1.0700000524520874,FCT.MI
2019-04-11,1.0850000381469727,1.062999963760376,1.069000005722046,1.069000005722046,2684866,1.069000005722046,FCT.MI
2019-04-12,1.0829999446868896,1.065000057220459,1.0750000476837158,1.0770000219345093,3334113,1.0770000219345093,FCT.MI
2019-04-15,1.0850000381469727,1.0700000524520874,1.0789999961853027,1.0740000009536743,2434719,1.0740000009536743,FCT.MI
2019-04-16,1.0800000429153442,1.062000036239624,1.0700000524520874,1.0720000267028809,2745963,1.0720000267028809,FCT.MI
2019-04-17,1.0750000476837158,1.0540000200271606,1.0750000476837158,1.0570000410079956,2365469,1.0570000410079956,FCT.MI
2019-04-18,1.069000005722046,1.0460000038146973,1.062999963760376,1.059999942779541,3170102,1.059999942779541,FCT.MI
2019-04-23,1.090000033378601,1.0579999685287476,1.059999942779541,1.069000005722046,3682487,1.069000005722046,FCT.MI
2019-04-24,1.069000005722046,1.0440000295639038,1.065000057220459,1.0520000457763672,3955509,1.0520000457763672,FCT.MI
2019-04-25,1.0529999732971191,1.0429999828338623,1.0479999780654907,1.0470000505447388,1720246,1.0470000505447388,FCT.MI
2019-04-26,1.0549999475479126,1.0210000276565552,1.0460000038146973,1.034000039100647,5888608,1.034000039100647,FCT.MI
2019-04-29,1.0809999704360962,1.031999945640564,1.0399999618530273,1.0729999542236328,7535884,1.0729999542236328,FCT.MI
2019-04-30,1.0950000286102295,1.0740000009536743,1.0800000429153442,1.090000033378601,7609677,1.090000033378601,FCT.MI
2019-05-02,1.090000033378601,1.055999994277954,1.090000033378601,1.0570000410079956,5351894,1.0570000410079956,FCT.MI
2019-05-03,1.1150000095367432,1.059999942779541,1.059999942779541,1.1050000190734863,11753449,1.1050000190734863,FCT.MI
2019-05-06,1.0920000076293945,1.0579999685287476,1.0859999656677246,1.062999963760376,7021983,1.062999963760376,FCT.MI
2019-05-07,1.0720000267028809,1.0219999551773071,1.0720000267028809,1.0240000486373901,8511485,1.0240000486373901,FCT.MI
2019-05-08,1.0499999523162842,1.003999948501587,1.0290000438690186,1.0149999856948853,8419584,1.0149999856948853,FCT.MI
2019-05-09,1.0190000534057617,0.9850000143051147,1.0190000534057617,0.9915000200271606,7612313,0.9915000200271606,FCT.MI
2019-05-10,1.069000005722046,0.9819999933242798,1.0299999713897705,0.9900000095367432,15813676,0.9900000095367432,FCT.MI
2019-05-13,0.9994999766349792,0.953000009059906,0.9984999895095825,0.9700000286102295,10442189,0.9700000286102295,FCT.MI
2019-05-14,0.9959999918937683,0.9750000238418579,0.9764999747276306,0.9804999828338623,3805271,0.9804999828338623,FCT.MI
2019-05-15,0.9815000295639038,0.9474999904632568,0.9815000295639038,0.9595000147819519,6693304,0.9595000147819519,FCT.MI
2019-05-16,0.9955000281333923,0.9545000195503235,0.9660000205039978,0.9915000200271606,12888657,0.9915000200271606,FCT.MI
2019-05-17,0.9940000176429749,0.965499997138977,0.9919999837875366,0.9729999899864197,4956658,0.9729999899864197,FCT.MI
2019-05-20,0.9884999990463257,0.9434999823570251,0.9769999980926514,0.9649999737739563,4915943,0.9649999737739563,FCT.MI
2019-05-21,0.9829999804496765,0.9629999995231628,0.9679999947547913,0.9674999713897705,2493128,0.9674999713897705,FCT.MI
2019-05-22,0.9745000004768372,0.9564999938011169,0.9729999899864197,0.9570000171661377,2528748,0.9570000171661377,FCT.MI
2019-05-23,0.9564999938011169,0.9340000152587891,0.9524999856948853,0.9365000128746033,3730878,0.9365000128746033,FCT.MI
2019-05-24,0.953000009059906,0.9375,0.9419999718666077,0.9419999718666077,3042770,0.9419999718666077,FCT.MI
2019-05-27,1.0269999504089355,0.949999988079071,0.949999988079071,1.0190000534057617,13354346,1.0190000534057617,FCT.MI
2019-05-28,1.0199999809265137,0.9815000295639038,1.0199999809265137,0.9815000295639038,7400174,0.9815000295639038,FCT.MI
2019-05-29,0.9769999980926514,0.9259999990463257,0.9760000109672546,0.9445000290870667,13673634,0.9445000290870667,FCT.MI
2019-05-30,0.9589999914169312,0.921999990940094,0.9539999961853027,0.9284999966621399,10956509,0.9284999966621399,FCT.MI
2019-05-31,0.9269999861717224,0.9020000100135803,0.9200000166893005,0.9210000038146973,5383978,0.9210000038146973,FCT.MI
2019-06-03,0.9409999847412109,0.9070000052452087,0.9225000143051147,0.9409999847412109,4896232,0.9409999847412109,FCT.MI
2019-06-04,0.968999981880188,0.9304999709129333,0.9419999718666077,0.9624999761581421,6886870,0.9624999761581421,FCT.MI
2019-06-05,0.9940000176429749,0.9539999961853027,0.968999981880188,0.968999981880188,6704147,0.968999981880188,FCT.MI
2019-06-06,0.9900000095367432,0.9440000057220459,0.9645000100135803,0.968500018119812,7975256,0.968500018119812,FCT.MI
2019-06-07,0.9789999723434448,0.9580000042915344,0.9789999723434448,0.9735000133514404,4014001,0.9735000133514404,FCT.MI
2019-06-10,0.9854999780654907,0.965499997138977,0.9810000061988831,0.9804999828338623,2430590,0.9804999828338623,FCT.MI
2019-06-11,0.996999979019165,0.9614999890327454,0.9850000143051147,0.968500018119812,5108496,0.968500018119812,FCT.MI
2019-06-12,0.9879999756813049,0.9614999890327454,0.9649999737739563,0.9649999737739563,3435535,0.9649999737739563,FCT.MI
2019-06-13,1.0160000324249268,0.9639999866485596,0.9714999794960022,1.0099999904632568,6774010,1.0099999904632568,FCT.MI
2019-06-14,1.0160000324249268,0.9764999747276306,1.0160000324249268,0.9804999828338623,5203660,0.9804999828338623,FCT.MI
2019-06-17,1.0199999809265137,0.9879999756813049,0.9940000176429749,0.9909999966621399,7910377,0.9909999966621399,FCT.MI
2019-06-18,1.0010000467300415,0.9789999723434448,0.9925000071525574,0.9944999814033508,3655454,0.9944999814033508,FCT.MI
2019-06-19,1.0110000371932983,0.9934999942779541,1.0,1.003999948501587,2784618,1.003999948501587,FCT.MI
2019-06-20,1.0190000534057617,1.00600004196167,1.0119999647140503,1.0110000371932983,7140305,1.0110000371932983,FCT.MI
2019-06-21,1.0260000228881836,0.996999979019165,1.0160000324249268,0.9994999766349792,4195325,0.9994999766349792,FCT.MI
2019-06-24,1.0089999437332153,0.9539999961853027,1.0069999694824219,0.9710000157356262,14181848,0.9710000157356262,FCT.MI
2019-06-25,0.9890000224113464,0.9610000252723694,0.9700000286102295,0.9764999747276306,5788680,0.9764999747276306,FCT.MI
2019-06-26,0.987500011920929,0.968999981880188,0.9800000190734863,0.9760000109672546,3319736,0.9760000109672546,FCT.MI
2019-06-27,0.9835000038146973,0.9679999947547913,0.9735000133514404,0.9750000238418579,3023710,0.9750000238418579,FCT.MI
2019-06-28,0.9894999861717224,0.9700000286102295,0.9739999771118164,0.9850000143051147,3456426,0.9850000143051147,FCT.MI
2019-07-01,1.0210000276565552,0.9915000200271606,0.9915000200271606,1.0099999904632568,7128749,1.0099999904632568,FCT.MI
2019-07-02,1.0379999876022339,1.0110000371932983,1.0110000371932983,1.0369999408721924,6363136,1.0369999408721924,FCT.MI
2019-07-03,1.0449999570846558,1.0269999504089355,1.0399999618530273,1.0410000085830688,3688552,1.0410000085830688,FCT.MI
2019-07-04,1.0549999475479126,1.0269999504089355,1.0420000553131104,1.0379999876022339,4885088,1.0379999876022339,FCT.MI
2019-07-05,1.0379999876022339,1.0190000534057617,1.0379999876022339,1.0290000438690186,4039784,1.0290000438690186,FCT.MI
2019-07-08,1.0379999876022339,1.0140000581741333,1.0290000438690186,1.0230000019073486,2949383,1.0230000019073486,FCT.MI
2019-07-09,1.0230000019073486,0.9980000257492065,1.0230000019073486,1.0119999647140503,2819878,1.0119999647140503,FCT.MI
2019-07-10,1.024999976158142,1.0080000162124634,1.0160000324249268,1.0149999856948853,2693343,1.0149999856948853,FCT.MI
2019-07-11,1.0269999504089355,1.0119999647140503,1.024999976158142,1.0210000276565552,2417829,1.0210000276565552,FCT.MI
2019-07-12,1.0390000343322754,1.0219999551773071,1.0230000019073486,1.0299999713897705,3496987,1.0299999713897705,FCT.MI
2019-07-15,1.0390000343322754,1.00600004196167,1.034000039100647,1.0089999437332153,4807714,1.0089999437332153,FCT.MI
2019-07-16,1.031999945640564,1.0049999952316284,1.0089999437332153,1.0299999713897705,3457273,1.0299999713897705,FCT.MI
2019-07-17,1.034000039100647,1.0110000371932983,1.0260000228881836,1.0180000066757202,2626790,1.0180000066757202,FCT.MI
2019-07-18,1.0140000581741333,1.0019999742507935,1.0099999904632568,1.0049999952316284,3829053,1.0049999952316284,FCT.MI
2019-07-19,1.0130000114440918,0.9860000014305115,1.0099999904632568,0.9934999942779541,4260075,0.9934999942779541,FCT.MI
2019-07-22,1.0049999952316284,0.984499990940094,0.9900000095367432,0.9980000257492065,1755707,0.9980000257492065,FCT.MI
2019-07-23,1.0290000438690186,1.0049999952316284,1.0049999952316284,1.0240000486373901,4696428,1.0240000486373901,FCT.MI
2019-07-24,1.0369999408721924,1.003999948501587,1.0299999713897705,1.0369999408721924,4448226,1.0369999408721924,FCT.MI
2019-07-25,1.0490000247955322,1.0089999437332153,1.0410000085830688,1.0160000324249268,8910130,1.0160000324249268,FCT.MI
2019-07-26,1.0180000066757202,0.9934999942779541,1.0180000066757202,0.9994999766349792,5646819,0.9994999766349792,FCT.MI
2019-07-29,0.9994999766349792,0.9649999737739563,0.9994999766349792,0.9649999737739563,11256452,0.9649999737739563,FCT.MI
2019-07-30,0.9704999923706055,0.9244999885559082,0.9664999842643738,0.9279999732971191,13818658,0.9279999732971191,FCT.MI
2019-07-31,0.9470000267028809,0.9129999876022339,0.934499979019165,0.9359999895095825,5989333,0.9359999895095825,FCT.MI
2019-08-01,0.9455000162124634,0.9244999885559082,0.9279999732971191,0.9415000081062317,3055137,0.9415000081062317,FCT.MI
2019-08-02,0.9304999709129333,0.9104999899864197,0.925000011920929,0.9200000166893005,4197523,0.9200000166893005,FCT.MI
2019-08-05,0.9179999828338623,0.9049999713897705,0.9154999852180481,0.9120000004768372,4319017,0.9120000004768372,FCT.MI
2019-08-06,0.9194999933242798,0.8999999761581421,0.9150000214576721,0.8999999761581421,4563046,0.8999999761581421,FCT.MI
2019-08-07,0.9104999899864197,0.8859999775886536,0.9085000157356262,0.8924999833106995,5433499,0.8924999833106995,FCT.MI
2019-08-08,0.9265000224113464,0.8974999785423279,0.902999997138977,0.9194999933242798,4157424,0.9194999933242798,FCT.MI
2019-08-09,0.9139999747276306,0.8744999766349792,0.9139999747276306,0.890500009059906,6305170,0.890500009059906,FCT.MI
2019-08-12,0.8989999890327454,0.8420000076293945,0.8955000042915344,0.8475000262260437,7362029,0.8475000262260437,FCT.MI
2019-08-13,0.8790000081062317,0.800000011920929,0.8475000262260437,0.8659999966621399,7395393,0.8659999966621399,FCT.MI
2019-08-14,0.8755000233650208,0.828000009059906,0.8700000047683716,0.8330000042915344,4747167,0.8330000042915344,FCT.MI
2019-08-16,0.8684999942779541,0.8299999833106995,0.8360000252723694,0.8650000095367432,4942320,0.8650000095367432,FCT.MI
2019-08-19,0.8924999833106995,0.8755000233650208,0.878000020980835,0.8820000290870667,4807663,0.8820000290870667,FCT.MI
2019-08-20,0.9070000052452087,0.8730000257492065,0.8799999952316284,0.8880000114440918,4187595,0.8880000114440918,FCT.MI
2019-08-21,0.9135000109672546,0.8930000066757202,0.8985000252723694,0.9035000205039978,3798283,0.9035000205039978,FCT.MI
2019-08-22,0.9244999885559082,0.8964999914169312,0.9010000228881836,0.9089999794960022,4405967,0.9089999794960022,FCT.MI
2019-08-23,0.921999990940094,0.8845000267028809,0.9204999804496765,0.8889999985694885,3570221,0.8889999985694885,FCT.MI
2019-08-26,0.8949999809265137,0.875,0.8805000185966492,0.8859999775886536,4276968,0.8859999775886536,FCT.MI
2019-08-27,0.8945000171661377,0.8740000128746033,0.8924999833106995,0.890999972820282,2982042,0.890999972820282,FCT.MI
2019-08-28,0.8989999890327454,0.8790000081062317,0.8930000066757202,0.8980000019073486,5289514,0.8980000019073486,FCT.MI
2019-08-29,0.9315000176429749,0.9004999995231628,0.906499981880188,0.9259999990463257,7545624,0.9259999990463257,FCT.MI
2019-08-30,0.9505000114440918,0.9125000238418579,0.9300000071525574,0.9175000190734863,6942051,0.9175000190734863,FCT.MI
2019-09-02,0.9355000257492065,0.9204999804496765,0.9225000143051147,0.9269999861717224,2779341,0.9269999861717224,FCT.MI
2019-09-03,0.9269999861717224,0.9114999771118164,0.9200000166893005,0.9204999804496765,3982934,0.9204999804496765,FCT.MI
2019-09-04,0.9434999823570251,0.9275000095367432,0.9350000023841858,0.9365000128746033,3500061,0.9365000128746033,FCT.MI
2019-09-05,0.9455000162124634,0.9325000047683716,0.9440000057220459,0.9409999847412109,2898759,0.9409999847412109,FCT.MI
2019-09-06,0.9474999904632568,0.9325000047683716,0.9440000057220459,0.9449999928474426,2776179,0.9449999928474426,FCT.MI
2019-09-09,0.9700000286102295,0.9480000138282776,0.949999988079071,0.9649999737739563,4665816,0.9649999737739563,FCT.MI
2019-09-10,0.9825000166893005,0.9580000042915344,0.968999981880188,0.9800000190734863,7662027,0.9800000190734863,FCT.MI
2019-09-11,0.9990000128746033,0.9800000190734863,0.9879999756813049,0.9884999990463257,7754380,0.9884999990463257,FCT.MI
2019-09-12,1.00600004196167,0.9700000286102295,0.9900000095367432,0.9810000061988831,8333317,0.9810000061988831,FCT.MI
2019-09-13,1.0019999742507935,0.9819999933242798,0.9819999933242798,0.9980000257492065,5457464,0.9980000257492065,FCT.MI
2019-09-16,1.0010000467300415,0.9754999876022339,0.9929999709129333,0.9890000224113464,3679033,0.9890000224113464,FCT.MI
2019-09-17,0.9900000095367432,0.9700000286102295,0.9900000095367432,0.9739999771118164,3090491,0.9739999771118164,FCT.MI
2019-09-18,0.9850000143051147,0.9729999899864197,0.9775000214576721,0.9754999876022339,1829865,0.9754999876022339,FCT.MI
2019-09-19,0.9915000200271606,0.9745000004768372,0.9804999828338623,0.987500011920929,2260089,0.987500011920929,FCT.MI
2019-09-20,0.9925000071525574,0.9789999723434448,0.9919999837875366,0.984000027179718,2666376,0.984000027179718,FCT.MI
2019-09-23,0.9894999861717224,0.9570000171661377,0.984000027179718,0.9660000205039978,2892558,0.9660000205039978,FCT.MI
2019-09-24,0.9735000133514404,0.953000009059906,0.9620000123977661,0.9559999704360962,2415907,0.9559999704360962,FCT.MI
2019-09-25,0.953499972820282,0.9309999942779541,0.953499972820282,0.949999988079071,2749693,0.949999988079071,FCT.MI
2019-09-26,0.9635000228881836,0.9430000185966492,0.9459999799728394,0.9449999928474426,2234246,0.9449999928474426,FCT.MI
2019-09-27,0.9599999785423279,0.9459999799728394,0.9470000267028809,0.9480000138282776,1265313,0.9480000138282776,FCT.MI
2019-09-30,0.9739999771118164,0.940500020980835,0.9449999928474426,0.9739999771118164,2962389,0.9739999771118164,FCT.MI
2019-10-01,0.9900000095367432,0.949999988079071,0.9739999771118164,0.9524999856948853,6254214,0.9524999856948853,FCT.MI
2019-10-02,0.9524999856948853,0.921500027179718,0.9524999856948853,0.921500027179718,5034605,0.921500027179718,FCT.MI
2019-10-03,0.9269999861717224,0.9004999995231628,0.925000011920929,0.9089999794960022,3473403,0.9089999794960022,FCT.MI
2019-10-04,0.9229999780654907,0.906000018119812,0.9179999828338623,0.9160000085830688,2093005,0.9160000085830688,FCT.MI
2019-10-07,0.934499979019165,0.9104999899864197,0.9160000085830688,0.9309999942779541,1575739,0.9309999942779541,FCT.MI
2019-10-08,0.9399999976158142,0.9154999852180481,0.934499979019165,0.9229999780654907,1746353,0.9229999780654907,FCT.MI
2019-10-09,0.9309999942779541,0.906499981880188,0.9190000295639038,0.906499981880188,2365411,0.906499981880188,FCT.MI
2019-10-10,0.9150000214576721,0.8920000195503235,0.9150000214576721,0.8920000195503235,8798781,0.8920000195503235,FCT.MI
2019-10-11,0.9169999957084656,0.890999972820282,0.9024999737739563,0.9110000133514404,8260238,0.9110000133514404,FCT.MI
2019-10-14,0.9300000071525574,0.9085000157356262,0.9110000133514404,0.921999990940094,3575498,0.921999990940094,FCT.MI
2019-10-15,0.9315000176429749,0.9179999828338623,0.9225000143051147,0.9269999861717224,4140570,0.9269999861717224,FCT.MI
2019-10-16,0.949999988079071,0.925000011920929,0.9300000071525574,0.9334999918937683,5561928,0.9334999918937683,FCT.MI
2019-10-17,0.9520000219345093,0.9300000071525574,0.9300000071525574,0.940500020980835,4132581,0.940500020980835,FCT.MI
2019-10-18,0.949999988079071,0.9290000200271606,0.9415000081062317,0.9294999837875366,2603143,0.9294999837875366,FCT.MI
2019-10-21,0.9610000252723694,0.9380000233650208,0.9440000057220459,0.9599999785423279,5054129,0.9599999785423279,FCT.MI
2019-10-22,0.9829999804496765,0.953499972820282,0.9639999866485596,0.9559999704360962,6139331,0.9559999704360962,FCT.MI
2019-10-23,0.9620000123977661,0.940500020980835,0.9580000042915344,0.9424999952316284,3577873,0.9424999952316284,FCT.MI
2019-10-24,0.9610000252723694,0.9430000185966492,0.9509999752044678,0.9474999904632568,3268319,0.9474999904632568,FCT.MI
2019-10-25,0.9635000228881836,0.9480000138282776,0.9539999961853027,0.9599999785423279,2487075,0.9599999785423279,FCT.MI
2019-10-28,0.9725000262260437,0.9570000171661377,0.9639999866485596,0.9645000100135803,2962709,0.9645000100135803,FCT.MI
2019-10-29,0.9800000190734863,0.9524999856948853,0.9700000286102295,0.9545000195503235,5454131,0.9545000195503235,FCT.MI
2019-10-30,0.9610000252723694,0.9434999823570251,0.9520000219345093,0.9449999928474426,4163512,0.9449999928474426,FCT.MI
2019-10-31,0.949999988079071,0.9284999966621399,0.9445000290870667,0.9449999928474426,4195119,0.9449999928474426,FCT.MI
2019-11-01,0.9605000019073486,0.9394999742507935,0.9484999775886536,0.9555000066757202,2445833,0.9555000066757202,FCT.MI
2019-11-04,0.9750000238418579,0.9614999890327454,0.9614999890327454,0.9704999923706055,5011954,0.9704999923706055,FCT.MI
2019-11-05,0.9900000095367432,0.9745000004768372,0.9745000004768372,0.9825000166893005,6247110,0.9825000166893005,FCT.MI
2019-11-06,0.9904999732971191,0.9284999966621399,0.9894999861717224,0.9325000047683716,27941416,0.9325000047683716,FCT.MI
2019-11-07,0.9524999856948853,0.9355000257492065,0.9355000257492065,0.9399999976158142,9138275,0.9399999976158142,FCT.MI
2019-11-08,0.9244999885559082,0.871999979019165,0.9200000166893005,0.8870000243186951,43071886,0.8870000243186951,FCT.MI
2019-11-11,0.8840000033378601,0.8504999876022339,0.8840000033378601,0.8510000109672546,24796370,0.8510000109672546,FCT.MI
2019-11-12,0.8669999837875366,0.8554999828338623,0.8610000014305115,0.8554999828338623,11820110,0.8554999828338623,FCT.MI
2019-11-13,0.8920000195503235,0.8575000166893005,0.8575000166893005,0.887499988079071,13105267,0.887499988079071,FCT.MI
2019-11-14,0.8980000019073486,0.8805000185966492,0.8880000114440918,0.8809999823570251,7373459,0.8809999823570251,FCT.MI
2019-11-15,0.8920000195503235,0.8824999928474426,0.8899999856948853,0.8834999799728394,4137634,0.8834999799728394,FCT.MI
2019-11-18,0.890999972820282,0.875,0.890999972820282,0.8799999952316284,2725589,0.8799999952316284,FCT.MI
2019-11-19,0.8899999856948853,0.8769999742507935,0.8899999856948853,0.8799999952316284,2505584,0.8799999952316284,FCT.MI
2019-11-20,0.8895000219345093,0.8684999942779541,0.8834999799728394,0.8700000047683716,5689354,0.8700000047683716,FCT.MI
2019-11-21,0.8865000009536743,0.8675000071525574,0.8700000047683716,0.8859999775886536,3844523,0.8859999775886536,FCT.MI
2019-11-22,0.8889999985694885,0.8799999952316284,0.8889999985694885,0.8840000033378601,2052604,0.8840000033378601,FCT.MI
2019-11-25,0.8949999809265137,0.8759999871253967,0.8870000243186951,0.8899999856948853,4949193,0.8899999856948853,FCT.MI
2019-11-26,0.9100000262260437,0.8865000009536743,0.8889999985694885,0.9089999794960022,9041048,0.9089999794960022,FCT.MI
2019-11-27,0.9240000247955322,0.909500002861023,0.9100000262260437,0.9200000166893005,6777962,0.9200000166893005,FCT.MI
2019-11-28,0.9290000200271606,0.9144999980926514,0.9200000166893005,0.9210000038146973,5736621,0.9210000038146973,FCT.MI
2019-11-29,0.925000011920929,0.9039999842643738,0.9194999933242798,0.9049999713897705,3213225,0.9049999713897705,FCT.MI
2019-12-02,0.9194999933242798,0.8955000042915344,0.9079999923706055,0.8980000019073486,3067070,0.8980000019073486,FCT.MI
2019-12-03,0.909500002861023,0.890500009059906,0.8999999761581421,0.8914999961853027,2502150,0.8914999961853027,FCT.MI
2019-12-04,0.9089999794960022,0.890999972820282,0.8949999809265137,0.9024999737739563,1303356,0.9024999737739563,FCT.MI
2019-12-05,0.9049999713897705,0.8865000009536743,0.8955000042915344,0.8895000219345093,2823605,0.8895000219345093,FCT.MI
2019-12-06,0.8970000147819519,0.8805000185966492,0.8970000147819519,0.887499988079071,2494200,0.887499988079071,FCT.MI
2019-12-09,0.8955000042915344,0.8809999823570251,0.8849999904632568,0.8865000009536743,1904196,0.8865000009536743,FCT.MI
2019-12-10,0.8899999856948853,0.8755000233650208,0.8899999856948853,0.8840000033378601,2064502,0.8840000033378601,FCT.MI
2019-12-11,0.887499988079071,0.8769999742507935,0.887499988079071,0.8769999742507935,2419543,0.8769999742507935,FCT.MI
2019-12-12,0.890999972820282,0.8769999742507935,0.8805000185966492,0.8824999928474426,2418878,0.8824999928474426,FCT.MI
2019-12-13,0.9045000076293945,0.8880000114440918,0.8899999856948853,0.8949999809265137,5191924,0.8949999809265137,FCT.MI
2019-12-16,0.9035000205039978,0.8899999856948853,0.8989999890327454,0.8924999833106995,2441256,0.8924999833106995,FCT.MI
2019-12-17,0.8970000147819519,0.8834999799728394,0.8970000147819519,0.8865000009536743,2439844,0.8865000009536743,FCT.MI
2019-12-18,0.8899999856948853,0.8784999847412109,0.8895000219345093,0.8790000081062317,2411820,0.8790000081062317,FCT.MI
2019-12-19,0.8934999704360962,0.8790000081062317,0.8790000081062317,0.8934999704360962,2531225,0.8934999704360962,FCT.MI
2019-12-20,0.9089999794960022,0.890999972820282,0.8939999938011169,0.9089999794960022,6396372,0.9089999794960022,FCT.MI
2019-12-23,0.9085000157356262,0.8960000276565552,0.9049999713897705,0.8980000019073486,1952378,0.8980000019073486,FCT.MI
2019-12-27,0.9070000052452087,0.8999999761581421,0.9039999842643738,0.9070000052452087,2536561,0.9070000052452087,FCT.MI
2019-12-30,0.9375,0.9110000133514404,0.9175000190734863,0.9210000038146973,9891294,0.9210000038146973,FCT.MI
2020-01-02,0.9284999966621399,0.9185000061988831,0.9225000143051147,0.9200000166893005,2708078,0.9200000166893005,FCT.MI
2020-01-03,0.9190000295639038,0.902999997138977,0.9190000295639038,0.9079999923706055,2840604,0.9079999923706055,FCT.MI
2020-01-06,0.9054999947547913,0.8815000057220459,0.9024999737739563,0.8955000042915344,3160646,0.8955000042915344,FCT.MI
2020-01-07,0.9100000262260437,0.890999972820282,0.890999972820282,0.9049999713897705,2422614,0.9049999713897705,FCT.MI
2020-01-08,0.906499981880188,0.8914999961853027,0.8989999890327454,0.9024999737739563,2577301,0.9024999737739563,FCT.MI
2020-01-09,0.9160000085830688,0.8995000123977661,0.8995000123977661,0.906499981880188,3296405,0.906499981880188,FCT.MI
2020-01-10,0.9160000085830688,0.902999997138977,0.9160000085830688,0.906000018119812,2127371,0.906000018119812,FCT.MI
2020-01-13,0.9129999876022339,0.8930000066757202,0.9085000157356262,0.8970000147819519,2648089,0.8970000147819519,FCT.MI
2020-01-14,0.9179999828338623,0.8964999914169312,0.8964999914169312,0.9129999876022339,4918052,0.9129999876022339,FCT.MI
2020-01-15,0.9179999828338623,0.8989999890327454,0.9160000085830688,0.9035000205039978,2845231,0.9035000205039978,FCT.MI
2020-01-16,0.9079999923706055,0.8989999890327454,0.9039999842643738,0.9014999866485596,1424179,0.9014999866485596,FCT.MI
2020-01-17,0.9139999747276306,0.8989999890327454,0.9020000100135803,0.9010000228881836,2106087,0.9010000228881836,FCT.MI
2020-01-20,0.906499981880188,0.8955000042915344,0.906499981880188,0.906499981880188,2267010,0.906499981880188,FCT.MI
2020-01-21,0.9089999794960022,0.8970000147819519,0.9089999794960022,0.9014999866485596,1858040,0.9014999866485596,FCT.MI
2020-01-22,0.8970000147819519,0.8715000152587891,0.8970000147819519,0.8809999823570251,10256295,0.8809999823570251,FCT.MI
2020-01-23,0.8880000114440918,0.8700000047683716,0.8880000114440918,0.8700000047683716,3817485,0.8700000047683716,FCT.MI
2020-01-24,0.8809999823570251,0.8600000143051147,0.8794999718666077,0.875,2793197,0.875,FCT.MI
2020-01-27,0.8730000257492065,0.8544999957084656,0.8730000257492065,0.8560000061988831,3618542,0.8560000061988831,FCT.MI
2020-01-28,0.8690000176429749,0.8539999723434448,0.8619999885559082,0.8640000224113464,2706653,0.8640000224113464,FCT.MI
2020-01-29,0.8740000128746033,0.8659999966621399,0.8700000047683716,0.8694999814033508,1676600,0.8694999814033508,FCT.MI
2020-01-30,0.8669999837875366,0.8519999980926514,0.8600000143051147,0.8519999980926514,2046485,0.8519999980926514,FCT.MI
2020-01-31,0.8560000061988831,0.8190000057220459,0.8519999980926514,0.8205000162124634,6142374,0.8205000162124634,FCT.MI
2020-02-03,0.8299999833106995,0.8080000281333923,0.8299999833106995,0.809499979019165,4816960,0.809499979019165,FCT.MI
2020-02-04,0.8299999833106995,0.8130000233650208,0.8195000290870667,0.824999988079071,2579459,0.824999988079071,FCT.MI
2020-02-05,0.8445000052452087,0.8215000033378601,0.824999988079071,0.8355000019073486,2599083,0.8355000019073486,FCT.MI
2020-02-06,0.8560000061988831,0.8374999761581421,0.8429999947547913,0.8429999947547913,2861298,0.8429999947547913,FCT.MI
2020-02-07,0.8429999947547913,0.8209999799728394,0.8399999737739563,0.8349999785423279,3754218,0.8349999785423279,FCT.MI
2020-02-10,0.8295000195503235,0.8109999895095825,0.824999988079071,0.8169999718666077,4210224,0.8169999718666077,FCT.MI
2020-02-11,0.8205000162124634,0.8080000281333923,0.8169999718666077,0.8100000023841858,5410657,0.8100000023841858,FCT.MI
2020-02-12,0.8314999938011169,0.8109999895095825,0.815500020980835,0.8255000114440918,5550582,0.8255000114440918,FCT.MI
2020-02-13,0.8364999890327454,0.8180000185966492,0.8270000219345093,0.8364999890327454,2528512,0.8364999890327454,FCT.MI
2020-02-14,0.8489999771118164,0.8205000162124634,0.8379999995231628,0.8339999914169312,3871801,0.8339999914169312,FCT.MI
2020-02-17,0.8489999771118164,0.8349999785423279,0.8424999713897705,0.8429999947547913,3019894,0.8429999947547913,FCT.MI
2020-02-18,0.8519999980926514,0.840499997138977,0.847000002861023,0.8500000238418579,3090376,0.8500000238418579,FCT.MI
2020-02-19,0.8579999804496765,0.843999981880188,0.8485000133514404,0.8529999852180481,3097444,0.8529999852180481,FCT.MI
2020-02-20,0.8569999933242798,0.8330000042915344,0.8479999899864197,0.8330000042915344,2952565,0.8330000042915344,FCT.MI
2020-02-21,0.8324999809265137,0.8100000023841858,0.8309999704360962,0.8105000257492065,3932876,0.8105000257492065,FCT.MI
2020-02-24,0.7900000214576721,0.7444999814033508,0.7900000214576721,0.7590000033378601,10747075,0.7590000033378601,FCT.MI
2020-02-25,0.7929999828338623,0.7570000290870667,0.765500009059906,0.7695000171661377,4491337,0.7695000171661377,FCT.MI
2020-02-26,0.7799999713897705,0.7590000033378601,0.7699999809265137,0.7754999995231628,2724563,0.7754999995231628,FCT.MI
2020-02-27,0.7720000147819519,0.7319999933242798,0.7710000276565552,0.7409999966621399,5062147,0.7409999966621399,FCT.MI
2020-02-28,0.7400000095367432,0.7099999785423279,0.7300000190734863,0.7170000076293945,6391311,0.7170000076293945,FCT.MI
2020-03-02,0.7335000038146973,0.6625000238418579,0.7250000238418579,0.6729999780654907,7153936,0.6729999780654907,FCT.MI
2020-03-03,0.7049999833106995,0.675000011920929,0.6890000104904175,0.6765000224113464,4647980,0.6765000224113464,FCT.MI
2020-03-04,0.6880000233650208,0.6579999923706055,0.6880000233650208,0.6660000085830688,4676175,0.6660000085830688,FCT.MI
2020-03-05,0.6759999990463257,0.6175000071525574,0.675000011920929,0.6200000047683716,5954069,0.6200000047683716,FCT.MI
2020-03-06,0.6054999828338623,0.5550000071525574,0.6000000238418579,0.5705000162124634,13672098,0.5705000162124634,FCT.MI
2020-03-09,0.5199999809265137,0.4812000095844269,0.5,0.49239999055862427,9083457,0.49239999055862427,FCT.MI
2020-03-10,0.5550000071525574,0.4943999946117401,0.5115000009536743,0.5024999976158142,7407683,0.5024999976158142,FCT.MI
2020-03-11,0.5515000224113464,0.5115000009536743,0.5199999809265137,0.5249999761581421,7803413,0.5249999761581421,FCT.MI
2020-03-12,0.5099999904632568,0.4537999927997589,0.5,0.4537999927997589,8353980,0.4537999927997589,FCT.MI
2020-03-13,0.5239999890327454,0.45419999957084656,0.47040000557899475,0.477400004863739,8463506,0.477400004863739,FCT.MI
2020-03-16,0.46000000834465027,0.4106000065803528,0.4560000002384186,0.43299999833106995,7560276,0.43299999833106995,FCT.MI
2020-03-17,0.4560000002384186,0.38999998569488525,0.44999998807907104,0.42239999771118164,8934685,0.42239999771118164,FCT.MI
2020-03-18,0.4350000023841858,0.4081999957561493,0.41999998688697815,0.42419999837875366,2851678,0.42419999837875366,FCT.MI
2020-03-19,0.45320001244544983,0.42980000376701355,0.45320001244544983,0.4474000036716461,3890147,0.4474000036716461,FCT.MI
2020-03-20,0.534500002861023,0.4690000116825104,0.47999998927116394,0.534500002861023,9066771,0.534500002861023,FCT.MI
2020-03-23,0.5690000057220459,0.5049999952316284,0.5055000185966492,0.5590000152587891,6293745,0.5590000152587891,FCT.MI
2020-03-24,0.6380000114440918,0.5450000166893005,0.6349999904632568,0.5590000152587891,8455290,0.5590000152587891,FCT.MI
2020-03-25,0.597000002861023,0.5425000190734863,0.5950000286102295,0.5839999914169312,6455758,0.5839999914169312,FCT.MI
2020-03-26,0.6050000190734863,0.5789999961853027,0.5839999914169312,0.6000000238418579,3754490,0.6000000238418579,FCT.MI
2020-03-27,0.6025000214576721,0.5339999794960022,0.597000002861023,0.5460000038146973,6302848,0.5460000038146973,FCT.MI
2020-03-30,0.5460000038146973,0.5180000066757202,0.5400000214576721,0.5460000038146973,2520237,0.5460000038146973,FCT.MI
2020-03-31,0.5640000104904175,0.5370000004768372,0.5450000166893005,0.559499979019165,2799794,0.559499979019165,FCT.MI
2020-04-01,0.5600000023841858,0.5254999995231628,0.559499979019165,0.5320000052452087,2849951,0.5320000052452087,FCT.MI
2020-04-02,0.5569999814033508,0.5120000243186951,0.5149999856948853,0.5274999737739563,5937972,0.5274999737739563,FCT.MI
2020-04-03,0.5389999747276306,0.5210000276565552,0.5249999761581421,0.5210000276565552,2412529,0.5210000276565552,FCT.MI
2020-04-06,0.5490000247955322,0.5189999938011169,0.5490000247955322,0.5199999809265137,4560346,0.5199999809265137,FCT.MI
2020-04-07,0.5490000247955322,0.5210000276565552,0.5429999828338623,0.5224999785423279,6550092,0.5224999785423279,FCT.MI
2020-04-08,0.5569999814033508,0.5254999995231628,0.5329999923706055,0.527999997138977,5702963,0.527999997138977,FCT.MI
2020-04-09,0.5519999861717224,0.534500002861023,0.534500002861023,0.5444999933242798,3660659,0.5444999933242798,FCT.MI
2020-04-14,0.5674999952316284,0.5400000214576721,0.5674999952316284,0.5559999942779541,2249150,0.5559999942779541,FCT.MI
2020-04-15,0.5600000023841858,0.5230000019073486,0.5580000281333923,0.5389999747276306,2181791,0.5389999747276306,FCT.MI
2020-04-16,0.5600000023841858,0.5394999980926514,0.5440000295639038,0.546999990940094,1900288,0.546999990940094,FCT.MI
2020-04-17,0.5734999775886536,0.5580000281333923,0.5600000023841858,0.5690000057220459,4193404,0.5690000057220459,FCT.MI
2020-04-20,0.6000000238418579,0.5715000033378601,0.5715000033378601,0.5950000286102295,4043765,0.5950000286102295,FCT.MI
2020-04-21,0.6215000152587891,0.5849999785423279,0.5945000052452087,0.6085000038146973,4161205,0.6085000038146973,FCT.MI
2020-04-22,0.6225000023841858,0.6119999885559082,0.6184999942779541,0.6215000152587891,2233891,0.6215000152587891,FCT.MI
2020-04-23,0.6395000219345093,0.6269999742507935,0.6269999742507935,0.6299999952316284,2470325,0.6299999952316284,FCT.MI
2020-04-24,0.6575000286102295,0.6179999709129333,0.621999979019165,0.6389999985694885,3191749,0.6389999985694885,FCT.MI
2020-04-27,0.6765000224113464,0.6514999866485596,0.6589999794960022,0.6700000166893005,4866367,0.6700000166893005,FCT.MI
2020-04-28,0.7085000276565552,0.6840000152587891,0.6840000152587891,0.699999988079071,4817459,0.699999988079071,FCT.MI
2020-04-29,0.7400000095367432,0.703499972820282,0.703499972820282,0.7390000224113464,6795139,0.7390000224113464,FCT.MI
2020-04-30,0.7695000171661377,0.6924999952316284,0.7534999847412109,0.7059999704360962,10716508,0.7059999704360962,FCT.MI
2020-05-04,0.8999999761581421,0.7764999866485596,0.8999999761581421,0.7870000004768372,29211849,0.7870000004768372,FCT.MI
2020-05-05,0.8065000176429749,0.7599999904632568,0.800000011920929,0.7615000009536743,8049178,0.7615000009536743,FCT.MI
2020-05-06,0.7649999856948853,0.7179999947547913,0.7599999904632568,0.7179999947547913,6686329,0.7179999947547913,FCT.MI
2020-05-07,0.7335000038146973,0.6880000233650208,0.7250000238418579,0.6899999976158142,4974109,0.6899999976158142,FCT.MI
2020-05-08,0.7064999938011169,0.6815000176429749,0.703000009059906,0.6930000185966492,2770516,0.6930000185966492,FCT.MI
2020-05-11,0.7110000252723694,0.6859999895095825,0.699999988079071,0.6890000104904175,2350693,0.6890000104904175,FCT.MI
2019-01-02,8.767999649047852,8.555999755859375,8.722000122070312,8.753999710083008,599172.0,8.53577995300293,FBK.MI
2019-01-03,8.805999755859375,8.609999656677246,8.70199966430664,8.645999908447266,673720.0,8.430472373962402,FBK.MI
2019-01-04,8.970000267028809,8.692000389099121,8.744000434875488,8.949999809265137,1340515.0,8.72689437866211,FBK.MI
2019-01-07,9.065999984741211,8.928000450134277,9.01200008392334,9.0,975227.0,8.77564811706543,FBK.MI
2019-01-08,9.486000061035156,8.979999542236328,8.986000061035156,9.378000259399414,2435460.0,9.144225120544434,FBK.MI
2019-01-09,9.668000221252441,9.381999969482422,9.447999954223633,9.425999641418457,2297944.0,9.191027641296387,FBK.MI
2019-01-10,9.428000450134277,9.210000038146973,9.359999656677246,9.357999801635742,1569621.0,9.124723434448242,FBK.MI
2019-01-11,9.446000099182129,9.260000228881836,9.40999984741211,9.342000007629395,745472.0,9.109122276306152,FBK.MI
2019-01-14,9.39799976348877,9.210000038146973,9.284000396728516,9.324000358581543,1127917.0,9.091571807861328,FBK.MI
2019-01-15,9.460000038146973,9.289999961853027,9.399999618530273,9.45199966430664,1035601.0,9.21638011932373,FBK.MI
2019-01-16,10.0,9.472000122070312,9.472000122070312,9.984000205993652,2817294.0,9.735118865966797,FBK.MI
2019-01-17,9.944000244140625,9.729999542236328,9.90999984741211,9.814000129699707,1788822.0,9.569355964660645,FBK.MI
2019-01-18,10.029999732971191,9.836000442504883,9.911999702453613,9.902000427246094,2662451.0,9.655162811279297,FBK.MI
2019-01-21,9.88599967956543,9.8100004196167,9.833999633789062,9.850000381469727,636119.0,9.604458808898926,FBK.MI
2019-01-22,9.814000129699707,9.666000366210938,9.76200008392334,9.75,2227314.0,9.506951332092285,FBK.MI
2019-01-23,9.920000076293945,9.633999824523926,9.6899995803833,9.776000022888184,1141108.0,9.532303810119629,FBK.MI
2019-01-24,9.949999809265137,9.583999633789062,9.814000129699707,9.803999900817871,1718367.0,9.559605598449707,FBK.MI
2019-01-25,9.9399995803833,9.739999771118164,9.854000091552734,9.850000381469727,1045527.0,9.604458808898926,FBK.MI
2019-01-28,9.821999549865723,9.59000015258789,9.815999984741211,9.630000114440918,2133329.0,9.38994312286377,FBK.MI
2019-01-29,9.826000213623047,9.534000396728516,9.605999946594238,9.744000434875488,1303463.0,9.50110149383545,FBK.MI
2019-01-30,9.815999984741211,9.621999740600586,9.767999649047852,9.715999603271484,1186119.0,9.473798751831055,FBK.MI
2019-01-31,9.77400016784668,9.383999824523926,9.744000434875488,9.48799991607666,1747399.0,9.251482963562012,FBK.MI
2019-02-01,9.569999694824219,9.317999839782715,9.48799991607666,9.362000465393066,1771629.0,9.128623962402344,FBK.MI
2019-02-04,9.770000457763672,9.331999778747559,9.362000465393066,9.684000015258789,2237986.0,9.442597389221191,FBK.MI
2019-02-05,9.82800006866455,9.642000198364258,9.720000267028809,9.800000190734863,1925351.0,9.555705070495605,FBK.MI
2019-02-06,9.970000267028809,9.586000442504883,9.748000144958496,9.913999557495117,2853647.0,9.666863441467285,FBK.MI
2019-02-07,9.947999954223633,9.654000282287598,9.894000053405762,9.654000282287598,1606565.0,9.413345336914062,FBK.MI
2019-02-08,9.741999626159668,9.538000106811523,9.62399959564209,9.67199993133545,1450610.0,9.430895805358887,FBK.MI
2019-02-11,9.883999824523926,9.699999809265137,9.699999809265137,9.800000190734863,1134194.0,9.555705070495605,FBK.MI
2019-02-12,9.935999870300293,9.819999694824219,9.868000030517578,9.895999908447266,1362044.0,9.649312019348145,FBK.MI
2019-02-13,10.425000190734863,9.86400032043457,9.947999954223633,10.385000228881836,2774829.0,10.12612247467041,FBK.MI
2019-02-14,10.4399995803833,10.1850004196167,10.395000457763672,10.1850004196167,1716361.0,9.931108474731445,FBK.MI
2019-02-15,10.494999885559082,10.0649995803833,10.130000114440918,10.449999809265137,2076813.0,10.189501762390137,FBK.MI
2019-02-18,10.725000381469727,10.430000305175781,10.430000305175781,10.604999542236328,1945920.0,10.340638160705566,FBK.MI
2019-02-19,10.569999694824219,10.324999809265137,10.5600004196167,10.369999885559082,1758371.0,10.111495971679688,FBK.MI
2019-02-20,10.395000457763672,10.180000305175781,10.395000457763672,10.225000381469727,1346337.0,9.970110893249512,FBK.MI
2019-02-21,10.274999618530273,9.989999771118164,10.255000114440918,9.989999771118164,1528819.0,9.740968704223633,FBK.MI
2019-02-22,10.125,9.994000434875488,9.998000144958496,10.114999771118164,969648.0,9.862853050231934,FBK.MI
2019-02-25,10.279999732971191,10.180000305175781,10.180000305175781,10.234999656677246,895345.0,9.97986125946045,FBK.MI
2019-02-26,10.279999732971191,10.145000457763672,10.1899995803833,10.21500015258789,1072121.0,9.960360527038574,FBK.MI
2019-02-27,10.324999809265137,10.180000305175781,10.1899995803833,10.324999809265137,1017337.0,10.067617416381836,FBK.MI
2019-02-28,10.925000190734863,10.305000305175781,10.319999694824219,10.925000190734863,3610798.0,10.652661323547363,FBK.MI
2019-03-01,11.119999885559082,10.800000190734863,10.9350004196167,11.029999732971191,2650399.0,10.755043983459473,FBK.MI
2019-03-04,11.244999885559082,11.050000190734863,11.15999984741211,11.229999542236328,2305395.0,10.950057983398438,FBK.MI
2019-03-05,11.375,11.119999885559082,11.229999542236328,11.324999809265137,2716995.0,11.04269027709961,FBK.MI
2019-03-06,11.5600004196167,11.295000076293945,11.329999923706055,11.359999656677246,1817140.0,11.076817512512207,FBK.MI
2019-03-07,11.5,11.130000114440918,11.359999656677246,11.154999732971191,2692692.0,10.876927375793457,FBK.MI
2019-03-08,11.220000267028809,10.96500015258789,11.03499984741211,11.220000267028809,1562978.0,10.9403076171875,FBK.MI
2019-03-11,11.505000114440918,11.25,11.25,11.479999542236328,1506561.0,11.193825721740723,FBK.MI
2019-03-12,11.600000381469727,11.359999656677246,11.5600004196167,11.359999656677246,1579810.0,11.076817512512207,FBK.MI
2019-03-13,11.390000343322754,11.270000457763672,11.324999809265137,11.350000381469727,1299960.0,11.06706714630127,FBK.MI
2019-03-14,11.420000076293945,11.300000190734863,11.319999694824219,11.414999961853027,1150336.0,11.130446434020996,FBK.MI
2019-03-15,11.569999694824219,11.385000228881836,11.470000267028809,11.5600004196167,1933980.0,11.271832466125488,FBK.MI
2019-03-18,11.649999618530273,11.555000305175781,11.579999923706055,11.600000381469727,1302193.0,11.310834884643555,FBK.MI
2019-03-19,11.65999984741211,11.510000228881836,11.579999923706055,11.524999618530273,1515731.0,11.237704277038574,FBK.MI
2019-03-20,11.664999961853027,11.470000267028809,11.475000381469727,11.529999732971191,1509775.0,11.242579460144043,FBK.MI
2019-03-21,11.614999771118164,11.479999542236328,11.489999771118164,11.600000381469727,1173045.0,11.310834884643555,FBK.MI
2019-03-22,11.670000076293945,11.5,11.649999618530273,11.529999732971191,1872525.0,11.242579460144043,FBK.MI
2019-03-25,11.569999694824219,11.305000305175781,11.524999618530273,11.350000381469727,1630799.0,11.06706714630127,FBK.MI
2019-03-26,11.489999771118164,11.34000015258789,11.414999961853027,11.40999984741211,928821.0,11.125571250915527,FBK.MI
2019-03-27,11.645000457763672,11.265000343322754,11.40999984741211,11.460000038146973,1643442.0,11.174324989318848,FBK.MI
2019-03-28,11.635000228881836,11.390000343322754,11.390000343322754,11.579999923706055,1208089.0,11.291333198547363,FBK.MI
2019-03-29,11.725000381469727,11.494999885559082,11.670000076293945,11.725000381469727,1938732.0,11.432719230651855,FBK.MI
2019-04-01,11.9399995803833,11.694999694824219,11.800000190734863,11.859999656677246,2343980.0,11.564352989196777,FBK.MI
2019-04-02,11.890000343322754,11.630000114440918,11.864999771118164,11.630000114440918,1567568.0,11.340086936950684,FBK.MI
2019-04-03,11.904999732971191,11.704999923706055,11.704999923706055,11.890000343322754,1825749.0,11.593605995178223,FBK.MI
2019-04-04,11.949999809265137,11.819999694824219,11.875,11.864999771118164,1520646.0,11.569229125976562,FBK.MI
2019-04-05,12.09000015258789,11.829999923706055,11.949999809265137,11.9399995803833,2237324.0,11.642358779907227,FBK.MI
2019-04-08,11.994999885559082,11.755000114440918,11.975000381469727,11.829999923706055,1863740.0,11.535100936889648,FBK.MI
2019-04-09,11.949999809265137,11.670000076293945,11.875,11.694999694824219,2046449.0,11.40346622467041,FBK.MI
2019-04-10,11.78499984741211,11.649999618530273,11.71500015258789,11.704999923706055,1851448.0,11.413217544555664,FBK.MI
2019-04-11,11.819999694824219,11.609999656677246,11.779999732971191,11.71500015258789,1531492.0,11.422967910766602,FBK.MI
2019-04-12,12.130000114440918,11.71500015258789,11.744999885559082,12.130000114440918,3046976.0,11.82762336730957,FBK.MI
2019-04-15,12.524999618530273,12.109999656677246,12.114999771118164,12.385000228881836,3986298.0,12.076266288757324,FBK.MI
2019-04-16,12.5600004196167,12.21500015258789,12.5,12.385000228881836,3160288.0,12.076266288757324,FBK.MI
2019-04-17,12.524999618530273,12.324999809265137,12.430000305175781,12.385000228881836,2948040.0,12.076266288757324,FBK.MI
2019-04-18,12.265000343322754,11.65999984741211,12.265000343322754,12.154999732971191,3396186.0,11.851999282836914,FBK.MI
2019-04-23,12.154999732971191,11.880000114440918,11.970000267028809,12.100000381469727,2709961.0,12.100000381469727,FBK.MI
2019-04-24,12.220000267028809,11.75,12.100000381469727,11.875,2291062.0,11.875,FBK.MI
2019-04-25,12.0,11.739999771118164,11.869999885559082,11.8100004196167,1259655.0,11.8100004196167,FBK.MI
2019-04-26,12.0600004196167,11.78499984741211,11.835000038146973,12.039999961853027,1827623.0,12.039999961853027,FBK.MI
2019-04-29,12.149999618530273,11.800000190734863,12.0649995803833,11.8149995803833,3023422.0,11.8149995803833,FBK.MI
2019-04-30,11.875,11.704999923706055,11.8100004196167,11.734999656677246,2397719.0,11.734999656677246,FBK.MI
2019-05-02,11.720000267028809,11.380000114440918,11.649999618530273,11.425000190734863,3542588.0,11.425000190734863,FBK.MI
2019-05-03,11.470000267028809,11.1899995803833,11.399999618530273,11.34000015258789,3489736.0,11.34000015258789,FBK.MI
2019-05-06,11.194999694824219,10.975000381469727,11.045000076293945,11.074999809265137,2243947.0,11.074999809265137,FBK.MI
2019-05-07,11.300000190734863,10.220000267028809,10.645000457763672,10.25,9379536.0,10.25,FBK.MI
2019-05-08,10.204999923706055,9.90999984741211,9.90999984741211,10.180000305175781,16640841.0,10.180000305175781,FBK.MI
2019-05-09,10.145000457763672,9.977999687194824,10.140000343322754,9.979999542236328,5435251.0,9.979999542236328,FBK.MI
2019-05-10,10.145000457763672,9.85200023651123,10.079999923706055,9.85200023651123,8322960.0,9.85200023651123,FBK.MI
2019-05-13,9.991999626159668,9.545999526977539,9.862000465393066,9.607999801635742,6403338.0,9.607999801635742,FBK.MI
2019-05-14,9.838000297546387,9.67199993133545,9.75,9.795999526977539,4768720.0,9.795999526977539,FBK.MI
2019-05-15,9.826000213623047,9.574000358581543,9.789999961853027,9.682000160217285,4453381.0,9.682000160217285,FBK.MI
2019-05-16,9.918000221252441,9.604000091552734,9.70199966430664,9.918000221252441,3773414.0,9.918000221252441,FBK.MI
2019-05-17,9.958000183105469,9.781999588012695,9.911999702453613,9.930000305175781,4120770.0,9.930000305175781,FBK.MI
2019-05-20,10.045000076293945,9.763999938964844,9.869999885559082,9.788000106811523,2935413.0,9.788000106811523,FBK.MI
2019-05-21,9.958000183105469,9.807999610900879,9.826000213623047,9.899999618530273,3084500.0,9.899999618530273,FBK.MI
2019-05-22,9.989999771118164,9.741999626159668,9.930000305175781,9.760000228881836,3096684.0,9.760000228881836,FBK.MI
2019-05-23,9.831999778747559,9.609999656677246,9.720000267028809,9.654000282287598,4209402.0,9.654000282287598,FBK.MI
2019-05-24,9.814000129699707,9.640000343322754,9.670000076293945,9.75,2936234.0,9.75,FBK.MI
2019-05-27,9.855999946594238,9.583999633789062,9.760000228881836,9.692000389099121,2306537.0,9.692000389099121,FBK.MI
2019-05-28,9.67199993133545,9.315999984741211,9.656000137329102,9.5,41491512.0,9.5,FBK.MI
2019-05-29,9.52400016784668,9.25,9.36400032043457,9.251999855041504,3383104.0,9.251999855041504,FBK.MI
2019-05-30,9.420000076293945,9.184000015258789,9.336000442504883,9.251999855041504,2186192.0,9.251999855041504,FBK.MI
2019-05-31,9.276000022888184,8.991999626159668,9.12600040435791,9.276000022888184,3447972.0,9.276000022888184,FBK.MI
2019-06-03,9.258000373840332,9.020000457763672,9.218000411987305,9.152000427246094,2728437.0,9.152000427246094,FBK.MI
2019-06-04,9.387999534606934,9.053999900817871,9.118000030517578,9.37600040435791,3609501.0,9.37600040435791,FBK.MI
2019-06-05,9.437999725341797,9.21399974822998,9.430000305175781,9.369999885559082,3039397.0,9.369999885559082,FBK.MI
2019-06-06,9.477999687194824,9.229999542236328,9.380000114440918,9.293999671936035,2716855.0,9.293999671936035,FBK.MI
2019-06-07,9.383999824523926,9.215999603271484,9.295999526977539,9.300000190734863,2226876.0,9.300000190734863,FBK.MI
2019-06-10,9.37399959564209,9.218000411987305,9.342000007629395,9.284000396728516,1970639.0,9.284000396728516,FBK.MI
2019-06-11,9.392000198364258,9.244000434875488,9.302000045776367,9.324000358581543,2366989.0,9.324000358581543,FBK.MI
2019-06-12,9.293999671936035,9.112000465393066,9.25,9.149999618530273,2609119.0,9.149999618530273,FBK.MI
2019-06-13,9.241999626159668,9.083999633789062,9.119999885559082,9.194000244140625,1548035.0,9.194000244140625,FBK.MI
2019-06-14,9.170000076293945,9.008000373840332,9.12399959564209,9.045999526977539,2560254.0,9.045999526977539,FBK.MI
2019-06-17,9.154000282287598,9.057999610900879,9.074000358581543,9.104000091552734,1514267.0,9.104000091552734,FBK.MI
2019-06-18,9.319999694824219,9.119999885559082,9.130000114440918,9.317999839782715,3120201.0,9.317999839782715,FBK.MI
2019-06-19,9.456000328063965,9.307999610900879,9.329999923706055,9.4399995803833,2730493.0,9.4399995803833,FBK.MI
2019-06-20,9.607999801635742,9.46399974822998,9.484000205993652,9.54800033569336,4544189.0,9.54800033569336,FBK.MI
2019-06-21,9.793999671936035,9.527999877929688,9.565999984741211,9.793999671936035,9587699.0,9.793999671936035,FBK.MI
2019-06-24,9.9399995803833,9.718000411987305,9.755999565124512,9.800000190734863,3870686.0,9.800000190734863,FBK.MI
2019-06-25,9.906000137329102,9.729999542236328,9.814000129699707,9.746000289916992,2051706.0,9.746000289916992,FBK.MI
2019-06-26,9.850000381469727,9.663999557495117,9.800000190734863,9.663999557495117,2690208.0,9.663999557495117,FBK.MI
2019-06-27,9.791999816894531,9.586000442504883,9.748000144958496,9.600000381469727,1395178.0,9.600000381469727,FBK.MI
2019-06-28,9.89799976348877,9.618000030517578,9.661999702453613,9.8100004196167,2776001.0,9.8100004196167,FBK.MI
2019-07-01,9.954000473022461,9.819999694824219,9.899999618530273,9.859999656677246,1816841.0,9.859999656677246,FBK.MI
2019-07-02,9.949999809265137,9.859999656677246,9.880000114440918,9.90999984741211,2445491.0,9.90999984741211,FBK.MI
2019-07-03,10.380000114440918,9.894000053405762,9.907999992370605,10.375,3795422.0,10.375,FBK.MI
2019-07-04,10.71500015258789,10.34000015258789,10.390000343322754,10.704999923706055,4017984.0,10.704999923706055,FBK.MI
2019-07-05,10.779999732971191,10.630000114440918,10.720000267028809,10.6899995803833,2655809.0,10.6899995803833,FBK.MI
2019-07-08,10.729999542236328,10.204999923706055,10.6899995803833,10.305000305175781,3674591.0,10.305000305175781,FBK.MI
2019-07-09,10.145000457763672,9.87600040435791,10.005000114440918,10.109999656677246,20394805.0,10.109999656677246,FBK.MI
2019-07-10,10.454999923706055,10.109999656677246,10.15999984741211,10.3149995803833,9666900.0,10.3149995803833,FBK.MI
2019-07-11,10.399999618530273,10.21500015258789,10.399999618530273,10.265000343322754,15003968.0,10.265000343322754,FBK.MI
2019-07-12,10.399999618530273,10.130000114440918,10.350000381469727,10.194999694824219,4494724.0,10.194999694824219,FBK.MI
2019-07-15,10.25,9.965999603271484,10.199999809265137,10.015000343322754,4054784.0,10.015000343322754,FBK.MI
2019-07-16,10.225000381469727,9.998000144958496,10.020000457763672,10.225000381469727,3973264.0,10.225000381469727,FBK.MI
2019-07-17,10.239999771118164,9.956000328063965,10.229999542236328,9.996000289916992,5063833.0,9.996000289916992,FBK.MI
2019-07-18,10.079999923706055,9.859999656677246,9.90999984741211,10.03499984741211,4327579.0,10.03499984741211,FBK.MI
2019-07-19,10.074999809265137,9.663999557495117,10.050000190734863,9.71399974822998,4902471.0,9.71399974822998,FBK.MI
2019-07-22,9.758000373840332,9.666000366210938,9.710000038146973,9.72599983215332,2332272.0,9.72599983215332,FBK.MI
2019-07-23,9.960000038146973,9.720000267028809,9.79800033569336,9.937999725341797,3027077.0,9.937999725341797,FBK.MI
2019-07-24,10.024999618530273,9.82800006866455,9.937999725341797,10.015000343322754,3450602.0,10.015000343322754,FBK.MI
2019-07-25,10.119999885559082,9.741999626159668,10.029999732971191,9.741999626159668,4500422.0,9.741999626159668,FBK.MI
2019-07-26,9.77400016784668,9.482000350952148,9.753999710083008,9.482000350952148,3994996.0,9.482000350952148,FBK.MI
2019-07-29,9.54800033569336,9.324000358581543,9.508000373840332,9.324000358581543,2346327.0,9.324000358581543,FBK.MI
2019-07-30,9.394000053405762,8.869999885559082,9.331999778747559,8.880000114440918,6988119.0,8.880000114440918,FBK.MI
2019-07-31,9.0,8.765999794006348,8.899999618530273,8.991999626159668,5318727.0,8.991999626159668,FBK.MI
2019-08-01,9.199999809265137,8.899999618530273,8.956000328063965,9.130000114440918,3452685.0,9.130000114440918,FBK.MI
2019-08-02,9.039999961853027,8.85200023651123,8.920000076293945,8.911999702453613,3482642.0,8.911999702453613,FBK.MI
2019-08-05,8.979999542236328,8.706000328063965,8.880000114440918,8.706000328063965,3818373.0,8.706000328063965,FBK.MI
2019-08-06,9.067999839782715,8.75,8.789999961853027,8.902000427246094,3135920.0,8.902000427246094,FBK.MI
2019-08-07,8.958000183105469,8.760000228881836,8.907999992370605,8.907999992370605,3000799.0,8.907999992370605,FBK.MI
2019-08-08,9.321999549865723,8.887999534606934,8.970000267028809,9.321999549865723,4116961.0,9.321999549865723,FBK.MI
2019-08-09,9.196000099182129,8.944000244140625,9.145999908447266,8.944000244140625,3640894.0,8.944000244140625,FBK.MI
2019-08-12,9.10200023651123,8.734000205993652,9.001999855041504,8.741999626159668,2269650.0,8.741999626159668,FBK.MI
2019-08-13,8.95199966430664,8.520000457763672,8.736000061035156,8.95199966430664,4222607.0,8.95199966430664,FBK.MI
2019-08-14,8.923999786376953,8.47599983215332,8.913999557495117,8.513999938964844,4466353.0,8.513999938964844,FBK.MI
2019-08-16,8.72599983215332,8.420000076293945,8.670000076293945,8.656000137329102,8269820.0,8.656000137329102,FBK.MI
2019-08-19,8.890000343322754,8.744000434875488,8.75,8.817999839782715,2812033.0,8.817999839782715,FBK.MI
2019-08-20,8.842000007629395,8.720000267028809,8.77400016784668,8.751999855041504,1609495.0,8.751999855041504,FBK.MI
2019-08-21,9.142000198364258,8.807999610900879,8.821999549865723,9.119999885559082,3106887.0,9.119999885559082,FBK.MI
2019-08-22,9.366000175476074,9.010000228881836,9.107999801635742,9.251999855041504,3676274.0,9.251999855041504,FBK.MI
2019-08-23,9.392000198364258,8.97599983215332,9.326000213623047,8.97599983215332,2682189.0,8.97599983215332,FBK.MI
2019-08-26,9.156000137329102,8.894000053405762,8.930000305175781,9.149999618530273,1790407.0,9.149999618530273,FBK.MI
2019-08-27,9.362000465393066,9.12600040435791,9.180000305175781,9.362000465393066,2993658.0,9.362000465393066,FBK.MI
2019-08-28,9.378000259399414,9.156000137329102,9.362000465393066,9.329999923706055,3565618.0,9.329999923706055,FBK.MI
2019-08-29,9.557999610900879,9.289999961853027,9.3100004196167,9.557999610900879,3624408.0,9.557999610900879,FBK.MI
2019-08-30,9.649999618530273,9.359999656677246,9.576000213623047,9.378000259399414,2552791.0,9.378000259399414,FBK.MI
2019-09-02,9.5600004196167,9.362000465393066,9.378000259399414,9.435999870300293,1759671.0,9.435999870300293,FBK.MI
2019-09-03,9.444000244140625,9.288000106811523,9.411999702453613,9.307999610900879,2299813.0,9.307999610900879,FBK.MI
2019-09-04,9.61400032043457,9.42199993133545,9.449999809265137,9.576000213623047,2783823.0,9.576000213623047,FBK.MI
2019-09-05,9.854000091552734,9.586000442504883,9.649999618530273,9.838000297546387,3196132.0,9.838000297546387,FBK.MI
2019-09-06,9.90999984741211,9.685999870300293,9.847999572753906,9.75,3105529.0,9.75,FBK.MI
2019-09-09,9.890000343322754,9.748000144958496,9.755999565124512,9.87399959564209,2632372.0,9.87399959564209,FBK.MI
2019-09-10,9.942000389099121,9.420000076293945,9.878000259399414,9.513999938964844,5535766.0,9.513999938964844,FBK.MI
2019-09-11,9.631999969482422,9.27400016784668,9.583999633789062,9.300000190734863,5627338.0,9.300000190734863,FBK.MI
2019-09-12,9.515999794006348,9.199999809265137,9.369999885559082,9.423999786376953,4089597.0,9.423999786376953,FBK.MI
2019-09-13,9.850000381469727,9.468000411987305,9.468000411987305,9.850000381469727,4696889.0,9.850000381469727,FBK.MI
2019-09-16,9.807999610900879,9.57800006866455,9.739999771118164,9.763999938964844,2951390.0,9.763999938964844,FBK.MI
2019-09-17,9.729999542236328,9.357999801635742,9.729999542236328,9.359999656677246,3957734.0,9.359999656677246,FBK.MI
2019-09-18,9.489999771118164,9.281999588012695,9.39799976348877,9.399999618530273,2575989.0,9.399999618530273,FBK.MI
2019-09-19,9.684000015258789,9.416000366210938,9.461999893188477,9.684000015258789,3294725.0,9.684000015258789,FBK.MI
2019-09-20,9.918000221252441,9.564000129699707,9.687999725341797,9.918000221252441,8266753.0,9.918000221252441,FBK.MI
2019-09-23,9.920000076293945,9.612000465393066,9.869999885559082,9.631999969482422,3325238.0,9.631999969482422,FBK.MI
2019-09-24,9.722000122070312,9.428000450134277,9.645999908447266,9.46399974822998,2542049.0,9.46399974822998,FBK.MI
2019-09-25,9.420000076293945,9.116000175476074,9.416000366210938,9.359999656677246,2511171.0,9.359999656677246,FBK.MI
2019-09-26,9.494000434875488,9.3100004196167,9.390000343322754,9.477999687194824,1881813.0,9.477999687194824,FBK.MI
2019-09-27,9.675999641418457,9.420000076293945,9.5,9.618000030517578,2277483.0,9.618000030517578,FBK.MI
2019-09-30,9.748000144958496,9.562000274658203,9.642000198364258,9.711999893188477,3070736.0,9.711999893188477,FBK.MI
2019-10-01,9.869999885559082,9.604000091552734,9.760000228881836,9.604000091552734,3812669.0,9.604000091552734,FBK.MI
2019-10-02,9.739999771118164,9.366000175476074,9.600000381469727,9.366000175476074,5487603.0,9.366000175476074,FBK.MI
2019-10-03,9.593999862670898,9.399999618530273,9.442000389099121,9.529999732971191,3325856.0,9.529999732971191,FBK.MI
2019-10-04,9.696000099182129,9.503999710083008,9.531999588012695,9.645999908447266,2491109.0,9.645999908447266,FBK.MI
2019-10-07,9.704000473022461,9.508000373840332,9.600000381469727,9.678000450134277,1695957.0,9.678000450134277,FBK.MI
2019-10-08,9.79800033569336,9.168000221252441,9.699999809265137,9.227999687194824,5305999.0,9.227999687194824,FBK.MI
2019-10-09,9.383999824523926,9.144000053405762,9.289999961853027,9.312000274658203,4104628.0,9.312000274658203,FBK.MI
2019-10-10,9.520000457763672,9.239999771118164,9.27400016784668,9.520000457763672,2228905.0,9.520000457763672,FBK.MI
2019-10-11,9.79800033569336,9.479999542236328,9.574000358581543,9.79800033569336,3624613.0,9.79800033569336,FBK.MI
2019-10-14,9.6899995803833,9.484000205993652,9.684000015258789,9.595999717712402,2791419.0,9.595999717712402,FBK.MI
2019-10-15,9.883999824523926,9.63599967956543,9.661999702453613,9.855999946594238,3827704.0,9.855999946594238,FBK.MI
2019-10-16,10.145000457763672,9.842000007629395,9.899999618530273,10.055000305175781,4728283.0,10.055000305175781,FBK.MI
2019-10-17,10.319999694824219,9.965999603271484,10.039999961853027,10.0600004196167,4312250.0,10.0600004196167,FBK.MI
2019-10-18,10.164999961853027,10.005000114440918,10.119999885559082,10.055000305175781,3051201.0,10.055000305175781,FBK.MI
2019-10-21,10.34000015258789,10.109999656677246,10.180000305175781,10.319999694824219,3726083.0,10.319999694824219,FBK.MI
2019-10-22,10.369999885559082,10.154999732971191,10.350000381469727,10.180000305175781,2944343.0,10.180000305175781,FBK.MI
2019-10-23,10.199999809265137,9.991999626159668,10.125,10.199999809265137,2753561.0,10.199999809265137,FBK.MI
2019-10-24,10.335000038146973,10.15999984741211,10.225000381469727,10.1850004196167,2606880.0,10.1850004196167,FBK.MI
2019-10-25,10.225000381469727,10.005000114440918,10.1899995803833,10.15999984741211,1575540.0,10.15999984741211,FBK.MI
2019-10-28,10.420000076293945,10.079999923706055,10.204999923706055,10.404999732971191,2851886.0,10.404999732971191,FBK.MI
2019-10-29,10.5,10.34000015258789,10.420000076293945,10.399999618530273,2791666.0,10.399999618530273,FBK.MI
2019-10-30,10.454999923706055,10.114999771118164,10.449999809265137,10.220000267028809,2456857.0,10.220000267028809,FBK.MI
2019-10-31,10.289999961853027,9.984000205993652,10.289999961853027,10.100000381469727,3863982.0,10.100000381469727,FBK.MI
2019-11-01,10.380000114440918,10.0600004196167,10.119999885559082,10.380000114440918,2778678.0,10.380000114440918,FBK.MI
2019-11-04,10.675000190734863,10.385000228881836,10.444999694824219,10.675000190734863,4481429.0,10.675000190734863,FBK.MI
2019-11-05,10.904999732971191,10.40999984741211,10.710000038146973,10.800000190734863,4920323.0,10.800000190734863,FBK.MI
2019-11-06,11.069999694824219,10.8149995803833,10.920000076293945,10.850000381469727,5778319.0,10.850000381469727,FBK.MI
2019-11-07,11.069999694824219,10.880000114440918,10.960000038146973,11.050000190734863,4117319.0,11.050000190734863,FBK.MI
2019-11-08,11.069999694824219,10.914999961853027,11.039999961853027,11.010000228881836,3106214.0,11.010000228881836,FBK.MI
2019-11-11,11.180000305175781,10.925000190734863,11.010000228881836,11.135000228881836,2887920.0,11.135000228881836,FBK.MI
2019-11-12,11.475000381469727,11.164999961853027,11.180000305175781,11.4350004196167,4526531.0,11.4350004196167,FBK.MI
2019-11-13,11.520000457763672,11.279999732971191,11.404999732971191,11.505000114440918,4781545.0,11.505000114440918,FBK.MI
2019-11-14,11.600000381469727,11.444999694824219,11.515000343322754,11.484999656677246,2658902.0,11.484999656677246,FBK.MI
2019-11-15,11.595000267028809,11.34000015258789,11.569999694824219,11.46500015258789,4652682.0,11.46500015258789,FBK.MI
2019-11-18,11.614999771118164,11.225000381469727,11.5600004196167,11.364999771118164,3944843.0,11.364999771118164,FBK.MI
2019-11-19,11.515000343322754,11.135000228881836,11.414999961853027,11.229999542236328,3925640.0,11.229999542236328,FBK.MI
2019-11-20,11.449999809265137,11.109999656677246,11.194999694824219,11.369999885559082,4766176.0,11.369999885559082,FBK.MI
2019-11-21,11.395000457763672,11.154999732971191,11.329999923706055,11.3149995803833,2809996.0,11.3149995803833,FBK.MI
2019-11-22,11.6899995803833,11.385000228881836,11.385000228881836,11.475000381469727,5004718.0,11.475000381469727,FBK.MI
2019-11-25,11.739999771118164,11.515000343322754,11.515000343322754,11.739999771118164,3019494.0,11.739999771118164,FBK.MI
2019-11-26,11.805000305175781,11.65999984741211,11.75,11.694999694824219,3609909.0,11.694999694824219,FBK.MI
2019-11-27,11.779999732971191,11.539999961853027,11.75,11.539999961853027,1999084.0,11.539999961853027,FBK.MI
2019-11-28,11.670000076293945,11.414999961853027,11.585000038146973,11.505000114440918,2523570.0,11.505000114440918,FBK.MI
2019-11-29,11.489999771118164,11.239999771118164,11.470000267028809,11.260000228881836,2769698.0,11.260000228881836,FBK.MI
2019-12-02,11.545000076293945,11.055000305175781,11.34000015258789,11.130000114440918,3788755.0,11.130000114440918,FBK.MI
2019-12-03,11.390000343322754,11.119999885559082,11.260000228881836,11.199999809265137,3174901.0,11.199999809265137,FBK.MI
2019-12-04,11.40999984741211,11.180000305175781,11.199999809265137,11.260000228881836,2362310.0,11.260000228881836,FBK.MI
2019-12-05,11.40999984741211,11.1899995803833,11.270000457763672,11.274999618530273,2053937.0,11.274999618530273,FBK.MI
2019-12-06,11.399999618530273,11.15999984741211,11.345000267028809,11.319999694824219,1640835.0,11.319999694824219,FBK.MI
2019-12-09,11.350000381469727,11.0600004196167,11.350000381469727,11.09000015258789,2487483.0,11.09000015258789,FBK.MI
2019-12-10,11.234999656677246,10.96500015258789,11.0600004196167,11.225000381469727,2474084.0,11.225000381469727,FBK.MI
2019-12-11,11.25,11.085000038146973,11.15999984741211,11.104999542236328,1275169.0,11.104999542236328,FBK.MI
2019-12-12,11.255000114440918,10.970000267028809,11.104999542236328,11.175000190734863,2853173.0,11.175000190734863,FBK.MI
2019-12-13,11.479999542236328,10.930000305175781,11.430000305175781,10.989999771118164,3734976.0,10.989999771118164,FBK.MI
2019-12-16,11.229999542236328,11.024999618530273,11.0600004196167,11.199999809265137,1694693.0,11.199999809265137,FBK.MI
2019-12-17,11.210000038146973,10.989999771118164,11.125,11.0,2151620.0,11.0,FBK.MI
2019-12-18,11.069999694824219,10.819999694824219,11.020000457763672,10.899999618530273,2991662.0,10.899999618530273,FBK.MI
2019-12-19,11.005000114440918,10.880000114440918,10.920000076293945,10.925000190734863,1966833.0,10.925000190734863,FBK.MI
2019-12-20,11.125,10.805000305175781,11.09000015258789,10.869999885559082,7489165.0,10.869999885559082,FBK.MI
2019-12-23,10.979999542236328,10.824999809265137,10.824999809265137,10.914999961853027,1113622.0,10.914999961853027,FBK.MI
2019-12-27,10.9399995803833,10.739999771118164,10.899999618530273,10.770000457763672,1398596.0,10.770000457763672,FBK.MI
2019-12-30,10.8100004196167,10.6899995803833,10.779999732971191,10.6899995803833,1093478.0,10.6899995803833,FBK.MI
2020-01-02,11.005000114440918,10.6899995803833,10.6899995803833,11.005000114440918,2455109.0,11.005000114440918,FBK.MI
2020-01-03,10.975000381469727,10.649999618530273,10.975000381469727,10.710000038146973,2299389.0,10.710000038146973,FBK.MI
2020-01-06,10.694999694824219,10.380000114440918,10.694999694824219,10.640000343322754,2208761.0,10.640000343322754,FBK.MI
2020-01-07,11.0649995803833,10.654999732971191,10.680000305175781,10.970000267028809,2603454.0,10.970000267028809,FBK.MI
2020-01-08,11.145000457763672,10.760000228881836,10.84000015258789,11.145000457763672,2810469.0,11.145000457763672,FBK.MI
2020-01-09,11.619999885559082,11.225000381469727,11.255000114440918,11.5600004196167,5413395.0,11.5600004196167,FBK.MI
2020-01-10,11.600000381469727,11.204999923706055,11.539999961853027,11.204999923706055,2994173.0,11.204999923706055,FBK.MI
2020-01-13,11.295000076293945,11.0,11.270000457763672,11.03499984741211,1921010.0,11.03499984741211,FBK.MI
2020-01-14,11.15999984741211,10.954999923706055,11.109999656677246,11.15999984741211,2042666.0,11.15999984741211,FBK.MI
2020-01-15,11.175000190734863,11.005000114440918,11.114999771118164,11.039999961853027,2072882.0,11.039999961853027,FBK.MI
2020-01-16,11.265000343322754,11.039999961853027,11.0600004196167,11.229999542236328,2056874.0,11.229999542236328,FBK.MI
2020-01-17,11.385000228881836,11.09000015258789,11.28499984741211,11.109999656677246,3061847.0,11.109999656677246,FBK.MI
2020-01-20,11.100000381469727,10.914999961853027,11.0649995803833,10.994999885559082,2076115.0,10.994999885559082,FBK.MI
2020-01-21,11.029999732971191,10.869999885559082,10.949999809265137,10.949999809265137,2121397.0,10.949999809265137,FBK.MI
2020-01-22,11.125,10.920000076293945,10.949999809265137,11.109999656677246,2515719.0,11.109999656677246,FBK.MI
2020-01-23,11.145000457763672,10.925000190734863,11.069999694824219,10.96500015258789,2744367.0,10.96500015258789,FBK.MI
2020-01-24,11.149999618530273,10.975000381469727,11.029999732971191,10.984999656677246,1962560.0,10.984999656677246,FBK.MI
2020-01-27,10.984999656677246,10.515000343322754,10.835000038146973,10.579999923706055,3787301.0,10.579999923706055,FBK.MI
2020-01-28,10.994999885559082,10.649999618530273,10.6850004196167,10.984999656677246,3705420.0,10.984999656677246,FBK.MI
2020-01-29,11.220000267028809,10.9399995803833,10.970000267028809,11.180000305175781,3264579.0,11.180000305175781,FBK.MI
2020-01-30,11.0600004196167,10.829999923706055,10.960000038146973,10.979999542236328,3530447.0,10.979999542236328,FBK.MI
2020-01-31,11.055000305175781,10.545000076293945,11.0,10.574999809265137,3746846.0,10.574999809265137,FBK.MI
2020-02-03,10.84000015258789,10.59000015258789,10.649999618530273,10.8149995803833,1938612.0,10.8149995803833,FBK.MI
2020-02-04,11.140000343322754,10.845000267028809,10.920000076293945,11.09000015258789,3040168.0,11.09000015258789,FBK.MI
2020-02-05,11.375,10.979999542236328,10.989999771118164,11.1850004196167,3365961.0,11.1850004196167,FBK.MI
2020-02-06,11.350000381469727,11.194999694824219,11.319999694824219,11.319999694824219,3018932.0,11.319999694824219,FBK.MI
2020-02-07,11.760000228881836,11.229999542236328,11.3100004196167,11.739999771118164,5403943.0,11.739999771118164,FBK.MI
2020-02-10,11.800000190734863,11.550000190734863,11.71500015258789,11.680000305175781,3510236.0,11.680000305175781,FBK.MI
2020-02-11,12.079999923706055,11.020000457763672,11.869999885559082,11.024999618530273,13058672.0,11.024999618530273,FBK.MI
2020-02-12,11.1899995803833,10.885000228881836,11.164999961853027,10.954999923706055,7473511.0,10.954999923706055,FBK.MI
2020-02-13,11.0649995803833,10.699999809265137,10.899999618530273,10.925000190734863,5344051.0,10.925000190734863,FBK.MI
2020-02-14,11.050000190734863,10.835000038146973,11.0,10.920000076293945,2991609.0,10.920000076293945,FBK.MI
2020-02-17,11.050000190734863,10.800000190734863,10.899999618530273,11.050000190734863,3631770.0,11.050000190734863,FBK.MI
2020-02-18,11.069999694824219,10.805000305175781,10.96500015258789,10.84000015258789,3860569.0,10.84000015258789,FBK.MI
2020-02-19,11.1899995803833,10.824999809265137,10.895000457763672,11.1899995803833,5361176.0,11.1899995803833,FBK.MI
2020-02-20,11.220000267028809,11.0600004196167,11.170000076293945,11.09000015258789,4474988.0,11.09000015258789,FBK.MI
2020-02-21,11.0600004196167,10.699999809265137,11.029999732971191,10.725000381469727,4370192.0,10.725000381469727,FBK.MI
2020-02-24,10.255000114440918,9.760000228881836,10.079999923706055,10.0600004196167,7262508.0,10.0600004196167,FBK.MI
2020-02-25,10.210000038146973,9.755999565124512,10.194999694824219,9.793999671936035,4733298.0,9.793999671936035,FBK.MI
2020-02-26,10.104999542236328,9.574000358581543,9.795999526977539,9.949999809265137,5340136.0,9.949999809265137,FBK.MI
2020-02-27,9.904000282287598,9.61400032043457,9.789999961853027,9.826000213623047,5211999.0,9.826000213623047,FBK.MI
2020-02-28,9.723999977111816,9.267999649047852,9.520000457763672,9.494000434875488,6625541.0,9.494000434875488,FBK.MI
2020-03-02,9.6899995803833,8.928000450134277,9.685999870300293,9.130000114440918,5987425.0,9.130000114440918,FBK.MI
2020-03-03,9.609999656677246,9.244000434875488,9.362000465393066,9.333999633789062,6715202.0,9.333999633789062,FBK.MI
2020-03-04,9.39799976348877,8.760000228881836,9.343999862670898,8.850000381469727,7522341.0,8.850000381469727,FBK.MI
2020-03-05,8.970000267028809,8.588000297546387,8.956000328063965,8.871999740600586,6565588.0,8.871999740600586,FBK.MI
2020-03-06,9.043999671936035,8.588000297546387,8.630000114440918,8.973999977111816,6835049.0,8.973999977111816,FBK.MI
2020-03-09,8.394000053405762,7.866000175476074,8.013999938964844,8.118000030517578,9088534.0,8.118000030517578,FBK.MI
2020-03-10,8.442000389099121,7.535999774932861,8.204000473022461,7.535999774932861,7546704.0,7.535999774932861,FBK.MI
2020-03-11,7.923999786376953,7.584000110626221,7.599999904632568,7.875999927520752,8515424.0,7.875999927520752,FBK.MI
2020-03-12,8.100000381469727,6.918000221252441,7.5,6.918000221252441,11037017.0,6.918000221252441,FBK.MI
2020-03-13,8.399999618530273,7.046000003814697,7.369999885559082,7.703999996185303,8728518.0,7.703999996185303,FBK.MI
2020-03-16,7.98799991607666,6.664000034332275,7.164000034332275,7.605999946594238,9491413.0,7.605999946594238,FBK.MI
2020-03-17,8.199999809265137,7.099999904632568,8.095999717712402,7.389999866485596,8206119.0,7.389999866485596,FBK.MI
2020-03-18,7.699999809265137,7.059999942779541,7.239999771118164,7.52400016784668,4306496.0,7.52400016784668,FBK.MI
2020-03-19,8.149999618530273,7.3480000495910645,7.8979997634887695,7.478000164031982,5432734.0,7.478000164031982,FBK.MI
2020-03-20,7.823999881744385,7.254000186920166,7.461999893188477,7.464000225067139,8966093.0,7.464000225067139,FBK.MI
2020-03-23,7.73199987411499,7.105999946594238,7.110000133514404,7.478000164031982,6801824.0,7.478000164031982,FBK.MI
2020-03-24,8.220000267028809,7.739999771118164,7.949999809265137,8.220000267028809,6869397.0,8.220000267028809,FBK.MI
2020-03-25,8.649999618530273,7.929999828338623,8.449999809265137,8.095999717712402,6663653.0,8.095999717712402,FBK.MI
2020-03-26,8.838000297546387,7.843999862670898,7.940000057220459,8.838000297546387,4904120.0,8.838000297546387,FBK.MI
2020-03-27,8.668000221252441,8.182000160217285,8.579999923706055,8.267999649047852,5413314.0,8.267999649047852,FBK.MI
2020-03-30,8.458000183105469,7.883999824523926,8.267999649047852,8.42199993133545,4833258.0,8.42199993133545,FBK.MI
2020-03-31,8.739999771118164,8.107999801635742,8.550000190734863,8.289999961853027,6100687.0,8.289999961853027,FBK.MI
2020-04-01,8.479999542236328,7.932000160217285,7.973999977111816,8.284000396728516,3960886.0,8.284000396728516,FBK.MI
2020-04-02,8.579999923706055,8.258000373840332,8.420000076293945,8.550000190734863,2997795.0,8.550000190734863,FBK.MI
2020-04-03,9.118000030517578,8.390000343322754,8.449999809265137,8.949999809265137,4108088.0,8.949999809265137,FBK.MI
2020-04-06,9.423999786376953,8.95199966430664,9.180000305175781,9.154000282287598,3944078.0,9.154000282287598,FBK.MI
2020-04-07,9.57800006866455,9.088000297546387,9.529999732971191,9.312000274658203,4073943.0,9.312000274658203,FBK.MI
2020-04-08,9.545999526977539,9.11400032043457,9.196000099182129,9.444000244140625,2782876.0,9.444000244140625,FBK.MI
2020-04-09,9.666000366210938,9.210000038146973,9.600000381469727,9.442000389099121,3112691.0,9.442000389099121,FBK.MI
2020-04-14,9.579999923706055,9.362000465393066,9.461999893188477,9.5600004196167,3037142.0,9.5600004196167,FBK.MI
2020-04-15,9.489999771118164,8.772000312805176,9.449999809265137,8.833999633789062,3989061.0,8.833999633789062,FBK.MI
2020-04-16,9.15999984741211,8.708000183105469,8.95199966430664,8.708000183105469,3264928.0,8.708000183105469,FBK.MI
2020-04-17,9.02400016784668,8.62600040435791,8.95199966430664,8.699999809265137,2959801.0,8.699999809265137,FBK.MI
2020-04-20,8.807999610900879,8.574000358581543,8.715999603271484,8.732000350952148,1843759.0,8.732000350952148,FBK.MI
2020-04-21,8.78600025177002,8.15999984741211,8.61400032043457,8.161999702453613,3812138.0,8.161999702453613,FBK.MI
2020-04-22,8.779999732971191,8.350000381469727,8.430000305175781,8.758000373840332,4516225.0,8.758000373840332,FBK.MI
2020-04-23,9.23799991607666,8.576000213623047,8.800000190734863,9.23799991607666,3739189.0,9.23799991607666,FBK.MI
2020-04-24,9.545999526977539,8.819999694824219,8.942000389099121,9.211999893188477,3046006.0,9.211999893188477,FBK.MI
2020-04-27,9.569999694824219,9.29800033569336,9.520000457763672,9.503999710083008,2859434.0,9.503999710083008,FBK.MI
2020-04-28,9.930000305175781,9.45199966430664,9.491999626159668,9.734000205993652,4503742.0,9.734000205993652,FBK.MI
2020-04-29,10.210000038146973,9.633999824523926,9.819999694824219,10.210000038146973,3932915.0,10.210000038146973,FBK.MI
2020-04-30,10.319999694824219,9.930000305175781,10.149999618530273,10.140000343322754,4848283.0,10.140000343322754,FBK.MI
2020-05-04,10.015000343322754,9.60200023651123,9.821999549865723,9.708000183105469,3245092.0,9.708000183105469,FBK.MI
2020-05-05,10.095000267028809,9.52400016784668,9.907999992370605,9.859999656677246,3644756.0,9.859999656677246,FBK.MI
2020-05-06,9.920000076293945,9.369999885559082,9.836000442504883,9.369999885559082,2760070.0,9.369999885559082,FBK.MI
2020-05-07,9.479999542236328,9.244000434875488,9.38599967956543,9.435999870300293,2286557.0,9.435999870300293,FBK.MI
2020-05-08,9.697999954223633,9.357999801635742,9.539999961853027,9.678000450134277,2049636.0,9.678000450134277,FBK.MI
2020-05-11,10.114999771118164,9.72599983215332,9.744000434875488,9.989999771118164,2838825.0,9.989999771118164,FBK.MI
2019-01-02,4.349999904632568,4.244999885559082,4.244999885559082,4.255000114440918,61320.0,4.055342197418213,RWAY.MI
2019-01-03,4.420000076293945,4.224999904632568,4.289999961853027,4.380000114440918,92080.0,4.1744771003723145,RWAY.MI
2019-01-04,4.460000038146973,4.304999828338623,4.320000171661377,4.429999828338623,87337.0,4.222130298614502,RWAY.MI
2019-01-07,4.480000019073486,4.380000114440918,4.440000057220459,4.449999809265137,50018.0,4.241191864013672,RWAY.MI
2019-01-08,4.5,4.400000095367432,4.494999885559082,4.409999847412109,74695.0,4.20306921005249,RWAY.MI
2019-01-09,4.5,4.320000171661377,4.5,4.335000038146973,76604.0,4.131588459014893,RWAY.MI
2019-01-10,4.364999771118164,4.300000190734863,4.349999904632568,4.324999809265137,37844.0,4.1220574378967285,RWAY.MI
2019-01-11,4.369999885559082,4.309999942779541,4.349999904632568,4.315000057220459,66834.0,4.112526893615723,RWAY.MI
2019-01-14,4.389999866485596,4.28000020980835,4.34499979019165,4.28000020980835,23553.0,4.079169273376465,RWAY.MI
2019-01-15,4.34499979019165,4.28000020980835,4.329999923706055,4.284999847412109,53188.0,4.083934307098389,RWAY.MI
2019-01-16,4.434999942779541,4.284999847412109,4.284999847412109,4.369999885559082,51220.0,4.16494607925415,RWAY.MI
2019-01-17,4.429999828338623,4.340000152587891,4.340000152587891,4.394999980926514,24476.0,4.188773155212402,RWAY.MI
2019-01-18,4.489999771118164,4.389999866485596,4.389999866485596,4.400000095367432,64850.0,4.193538665771484,RWAY.MI
2019-01-21,4.474999904632568,4.400000095367432,4.474999904632568,4.400000095367432,46819.0,4.193538665771484,RWAY.MI
2019-01-22,4.449999809265137,4.375,4.400000095367432,4.389999866485596,26084.0,4.18400764465332,RWAY.MI
2019-01-23,4.445000171661377,4.375,4.380000114440918,4.394999980926514,27441.0,4.188773155212402,RWAY.MI
2019-01-24,4.425000190734863,4.380000114440918,4.40500020980835,4.389999866485596,16271.0,4.18400764465332,RWAY.MI
2019-01-25,4.5,4.420000076293945,4.454999923706055,4.425000190734863,26387.0,4.217365264892578,RWAY.MI
2019-01-28,4.449999809265137,4.40500020980835,4.434999942779541,4.425000190734863,6224.0,4.217365264892578,RWAY.MI
2019-01-29,4.460000038146973,4.400000095367432,4.400000095367432,4.40500020980835,34277.0,4.198304176330566,RWAY.MI
2019-01-30,4.449999809265137,4.400000095367432,4.420000076293945,4.40500020980835,22673.0,4.198304176330566,RWAY.MI
2019-01-31,4.494999885559082,4.385000228881836,4.494999885559082,4.449999809265137,125030.0,4.241191864013672,RWAY.MI
2019-02-01,4.480000019073486,4.400000095367432,4.400000095367432,4.429999828338623,29018.0,4.222130298614502,RWAY.MI
2019-02-04,4.46999979019165,4.385000228881836,4.445000171661377,4.460000038146973,116477.0,4.250722885131836,RWAY.MI
2019-02-05,4.474999904632568,4.440000057220459,4.460000038146973,4.440000057220459,120532.0,4.231661319732666,RWAY.MI
2019-02-06,4.559999942779541,4.440000057220459,4.474999904632568,4.46999979019165,152809.0,4.260253429412842,RWAY.MI
2019-02-07,4.570000171661377,4.429999828338623,4.474999904632568,4.454999923706055,81531.0,4.245957374572754,RWAY.MI
2019-02-08,4.460000038146973,4.400000095367432,4.414999961853027,4.429999828338623,86330.0,4.222130298614502,RWAY.MI
2019-02-11,4.510000228881836,4.400000095367432,4.510000228881836,4.400000095367432,66133.0,4.193538665771484,RWAY.MI
2019-02-12,4.485000133514404,4.360000133514404,4.360000133514404,4.465000152587891,83396.0,4.255488395690918,RWAY.MI
2019-02-13,4.559999942779541,4.449999809265137,4.449999809265137,4.505000114440918,57948.0,4.293611526489258,RWAY.MI
2019-02-14,4.59499979019165,4.53000020980835,4.570000171661377,4.590000152587891,94787.0,4.3746232986450195,RWAY.MI
2019-02-15,4.75,4.559999942779541,4.559999942779541,4.730000019073486,201670.0,4.508053779602051,RWAY.MI
2019-02-18,4.710000038146973,4.605000019073486,4.650000095367432,4.630000114440918,85692.0,4.412745952606201,RWAY.MI
2019-02-19,4.650000095367432,4.510000228881836,4.599999904632568,4.519999980926514,98425.0,4.307907581329346,RWAY.MI
2019-02-20,4.619999885559082,4.489999771118164,4.599999904632568,4.494999885559082,69976.0,4.284080505371094,RWAY.MI
2019-02-21,4.545000076293945,4.449999809265137,4.525000095367432,4.510000228881836,194808.0,4.29837703704834,RWAY.MI
2019-02-22,4.695000171661377,4.449999809265137,4.449999809265137,4.684999942779541,258523.0,4.465165138244629,RWAY.MI
2019-02-25,4.849999904632568,4.71999979019165,4.724999904632568,4.78000020980835,253953.0,4.555707931518555,RWAY.MI
2019-02-26,4.78000020980835,4.695000171661377,4.724999904632568,4.71999979019165,110298.0,4.498522758483887,RWAY.MI
2019-02-27,4.835000038146973,4.664999961853027,4.699999809265137,4.760000228881836,103017.0,4.536646366119385,RWAY.MI
2019-02-28,4.829999923706055,4.704999923706055,4.739999771118164,4.784999847412109,97683.0,4.5604729652404785,RWAY.MI
2019-03-01,4.900000095367432,4.804999828338623,4.820000171661377,4.849999904632568,91358.0,4.622422695159912,RWAY.MI
2019-03-04,5.099999904632568,4.849999904632568,4.849999904632568,5.070000171661377,416957.0,4.832099914550781,RWAY.MI
2019-03-05,5.139999866485596,4.980000019073486,5.010000228881836,5.059999942779541,166294.0,4.822568893432617,RWAY.MI
2019-03-06,5.099999904632568,4.985000133514404,5.099999904632568,5.050000190734863,58370.0,4.813038349151611,RWAY.MI
2019-03-07,5.079999923706055,4.869999885559082,5.070000171661377,4.885000228881836,112902.0,4.655780792236328,RWAY.MI
2019-03-08,4.909999847412109,4.800000190734863,4.885000228881836,4.809999942779541,88012.0,4.5843000411987305,RWAY.MI
2019-03-11,4.849999904632568,4.735000133514404,4.820000171661377,4.795000076293945,95706.0,4.570003986358643,RWAY.MI
2019-03-12,4.820000171661377,4.744999885559082,4.769999980926514,4.744999885559082,85260.0,4.522349834442139,RWAY.MI
2019-03-13,4.800000190734863,4.71999979019165,4.739999771118164,4.75,41057.0,4.527115345001221,RWAY.MI
2019-03-14,4.820000171661377,4.71999979019165,4.71999979019165,4.800000190734863,148901.0,4.574769496917725,RWAY.MI
2019-03-15,4.824999809265137,4.730000019073486,4.824999809265137,4.760000228881836,115015.0,4.536646366119385,RWAY.MI
2019-03-18,4.875,4.735000133514404,4.75,4.855000019073486,136000.0,4.627188205718994,RWAY.MI
2019-03-19,4.860000133514404,4.744999885559082,4.829999923706055,4.784999847412109,130820.0,4.5604729652404785,RWAY.MI
2019-03-20,4.815000057220459,4.739999771118164,4.769999980926514,4.739999771118164,37957.0,4.517584323883057,RWAY.MI
2019-03-21,4.769999980926514,4.614999771118164,4.769999980926514,4.670000076293945,129323.0,4.450869083404541,RWAY.MI
2019-03-22,4.699999809265137,4.610000133514404,4.619999885559082,4.614999771118164,132765.0,4.398449897766113,RWAY.MI
2019-03-25,4.690000057220459,4.605000019073486,4.690000057220459,4.619999885559082,52689.0,4.403214931488037,RWAY.MI
2019-03-26,4.635000228881836,4.59499979019165,4.619999885559082,4.59499979019165,37602.0,4.379388332366943,RWAY.MI
2019-03-27,4.599999904632568,4.550000190734863,4.585000038146973,4.550000190734863,57529.0,4.33650016784668,RWAY.MI
2019-03-28,4.639999866485596,4.550000190734863,4.570000171661377,4.605000019073486,48489.0,4.388919353485107,RWAY.MI
2019-03-29,4.65500020980835,4.554999828338623,4.65500020980835,4.610000133514404,45445.0,4.3936848640441895,RWAY.MI
2019-04-01,4.675000190734863,4.610000133514404,4.635000228881836,4.664999961853027,65819.0,4.446103572845459,RWAY.MI
2019-04-02,4.710000038146973,4.630000114440918,4.675000190734863,4.670000076293945,52439.0,4.450869083404541,RWAY.MI
2019-04-03,4.730000019073486,4.659999847412109,4.704999923706055,4.715000152587891,20886.0,4.493757724761963,RWAY.MI
2019-04-04,4.775000095367432,4.650000095367432,4.775000095367432,4.650000095367432,91342.0,4.431807518005371,RWAY.MI
2019-04-05,4.71999979019165,4.625,4.71999979019165,4.630000114440918,51525.0,4.412745952606201,RWAY.MI
2019-04-08,4.65500020980835,4.605000019073486,4.605000019073486,4.65500020980835,18042.0,4.436573028564453,RWAY.MI
2019-04-09,4.675000190734863,4.550000190734863,4.675000190734863,4.550000190734863,49173.0,4.33650016784668,RWAY.MI
2019-04-10,4.639999866485596,4.5,4.639999866485596,4.5,128402.0,4.288846015930176,RWAY.MI
2019-04-11,4.760000228881836,4.5,4.570000171661377,4.639999866485596,175929.0,4.422276496887207,RWAY.MI
2019-04-12,4.730000019073486,4.639999866485596,4.730000019073486,4.65500020980835,26418.0,4.436573028564453,RWAY.MI
2019-04-15,4.71999979019165,4.619999885559082,4.71999979019165,4.635000228881836,39984.0,4.417511463165283,RWAY.MI
2019-04-16,4.71999979019165,4.630000114440918,4.699999809265137,4.695000171661377,38164.0,4.474696159362793,RWAY.MI
2019-04-17,4.735000133514404,4.664999961853027,4.675000190734863,4.679999828338623,41130.0,4.460399627685547,RWAY.MI
2019-04-18,4.760000228881836,4.614999771118164,4.644999980926514,4.75,90663.0,4.527115345001221,RWAY.MI
2019-04-23,4.855000019073486,4.670000076293945,4.760000228881836,4.710000038146973,121555.0,4.488992214202881,RWAY.MI
2019-04-24,4.730000019073486,4.65500020980835,4.724999904632568,4.659999847412109,44488.0,4.441338062286377,RWAY.MI
2019-04-25,4.679999828338623,4.599999904632568,4.650000095367432,4.625,31538.0,4.407980442047119,RWAY.MI
2019-04-26,4.659999847412109,4.599999904632568,4.599999904632568,4.635000228881836,19145.0,4.417511463165283,RWAY.MI
2019-04-29,4.75,4.625,4.635000228881836,4.75,67688.0,4.527115345001221,RWAY.MI
2019-04-30,4.795000076293945,4.695000171661377,4.75,4.699999809265137,59284.0,4.479461193084717,RWAY.MI
2019-05-02,4.880000114440918,4.690000057220459,4.690000057220459,4.715000152587891,57795.0,4.493757724761963,RWAY.MI
2019-05-03,4.820000171661377,4.710000038146973,4.795000076293945,4.755000114440918,34890.0,4.531880855560303,RWAY.MI
2019-05-06,4.820000171661377,4.710000038146973,4.820000171661377,4.730000019073486,86219.0,4.508053779602051,RWAY.MI
2019-05-07,4.789999961853027,4.690000057220459,4.715000152587891,4.690000057220459,54115.0,4.469930648803711,RWAY.MI
2019-05-08,4.710000038146973,4.659999847412109,4.679999828338623,4.675000190734863,9000.0,4.455634593963623,RWAY.MI
2019-05-09,4.784999847412109,4.605000019073486,4.71999979019165,4.605000019073486,38710.0,4.388919353485107,RWAY.MI
2019-05-10,4.715000152587891,4.610000133514404,4.635000228881836,4.639999866485596,29891.0,4.422276496887207,RWAY.MI
2019-05-13,4.715000152587891,4.519999980926514,4.659999847412109,4.684999942779541,64751.0,4.465165138244629,RWAY.MI
2019-05-14,4.78000020980835,4.574999809265137,4.574999809265137,4.769999980926514,69690.0,4.546176910400391,RWAY.MI
2019-05-15,4.800000190734863,4.670000076293945,4.760000228881836,4.704999923706055,51856.0,4.484226703643799,RWAY.MI
2019-05-16,4.795000076293945,4.675000190734863,4.795000076293945,4.675000190734863,27246.0,4.455634593963623,RWAY.MI
2019-05-17,4.75,4.659999847412109,4.659999847412109,4.679999828338623,47961.0,4.460399627685547,RWAY.MI
2019-05-20,4.715000152587891,4.550000190734863,4.650000095367432,4.599999904632568,89531.0,4.599999904632568,RWAY.MI
2019-05-21,4.664999961853027,4.550000190734863,4.664999961853027,4.550000190734863,94173.0,4.550000190734863,RWAY.MI
2019-05-22,4.590000152587891,4.505000114440918,4.539999961853027,4.550000190734863,37155.0,4.550000190734863,RWAY.MI
2019-05-23,4.614999771118164,4.5,4.599999904632568,4.539999961853027,66608.0,4.539999961853027,RWAY.MI
2019-05-24,4.574999809265137,4.5,4.539999961853027,4.514999866485596,71392.0,4.514999866485596,RWAY.MI
2019-05-27,4.619999885559082,4.519999980926514,4.565000057220459,4.550000190734863,18544.0,4.550000190734863,RWAY.MI
2019-05-28,4.65500020980835,4.519999980926514,4.534999847412109,4.65500020980835,210181.0,4.65500020980835,RWAY.MI
2019-05-29,4.684999942779541,4.519999980926514,4.559999942779541,4.519999980926514,48893.0,4.519999980926514,RWAY.MI
2019-05-30,4.635000228881836,4.53000020980835,4.53000020980835,4.570000171661377,35804.0,4.570000171661377,RWAY.MI
2019-05-31,4.65500020980835,4.539999961853027,4.639999866485596,4.539999961853027,117535.0,4.539999961853027,RWAY.MI
2019-06-03,4.599999904632568,4.510000228881836,4.539999961853027,4.559999942779541,21157.0,4.559999942779541,RWAY.MI
2019-06-04,4.590000152587891,4.514999866485596,4.539999961853027,4.559999942779541,80155.0,4.559999942779541,RWAY.MI
2019-06-05,4.71999979019165,4.579999923706055,4.579999923706055,4.684999942779541,78375.0,4.684999942779541,RWAY.MI
2019-06-06,4.735000133514404,4.675000190734863,4.715000152587891,4.684999942779541,50344.0,4.684999942779541,RWAY.MI
2019-06-07,4.769999980926514,4.710000038146973,4.710000038146973,4.760000228881836,67926.0,4.760000228881836,RWAY.MI
2019-06-10,4.824999809265137,4.744999885559082,4.764999866485596,4.769999980926514,64440.0,4.769999980926514,RWAY.MI
2019-06-11,4.840000152587891,4.739999771118164,4.739999771118164,4.789999961853027,67791.0,4.789999961853027,RWAY.MI
2019-06-12,4.809999942779541,4.735000133514404,4.739999771118164,4.760000228881836,116316.0,4.760000228881836,RWAY.MI
2019-06-13,4.829999923706055,4.744999885559082,4.789999961853027,4.769999980926514,136754.0,4.769999980926514,RWAY.MI
2019-06-14,4.84499979019165,4.730000019073486,4.730000019073486,4.824999809265137,175307.0,4.824999809265137,RWAY.MI
2019-06-17,4.840000152587891,4.744999885559082,4.804999828338623,4.764999866485596,118439.0,4.764999866485596,RWAY.MI
2019-06-18,4.920000076293945,4.75,4.75,4.864999771118164,173007.0,4.864999771118164,RWAY.MI
2019-06-19,5.0,4.855000019073486,4.875,4.900000095367432,243736.0,4.900000095367432,RWAY.MI
2019-06-20,5.019999980926514,4.889999866485596,4.889999866485596,4.889999866485596,187572.0,4.889999866485596,RWAY.MI
2019-06-21,4.985000133514404,4.90500020980835,4.980000019073486,4.934999942779541,557332.0,4.934999942779541,RWAY.MI
2019-06-24,5.039999961853027,4.920000076293945,4.985000133514404,4.954999923706055,163175.0,4.954999923706055,RWAY.MI
2019-06-25,4.989999771118164,4.864999771118164,4.989999771118164,4.894999980926514,95917.0,4.894999980926514,RWAY.MI
2019-06-26,4.965000152587891,4.869999885559082,4.914999961853027,4.900000095367432,110210.0,4.900000095367432,RWAY.MI
2019-06-27,4.960000038146973,4.815000057220459,4.885000228881836,4.84499979019165,153115.0,4.84499979019165,RWAY.MI
2019-06-28,5.28000020980835,4.960000038146973,4.974999904632568,5.260000228881836,664866.0,5.260000228881836,RWAY.MI
2019-07-01,5.449999809265137,5.260000228881836,5.260000228881836,5.380000114440918,355122.0,5.380000114440918,RWAY.MI
2019-07-02,5.449999809265137,5.239999771118164,5.349999904632568,5.380000114440918,297786.0,5.380000114440918,RWAY.MI
2019-07-03,5.5,5.340000152587891,5.369999885559082,5.420000076293945,214500.0,5.420000076293945,RWAY.MI
2019-07-04,5.5,5.300000190734863,5.46999979019165,5.329999923706055,224356.0,5.329999923706055,RWAY.MI
2019-07-05,5.409999847412109,5.260000228881836,5.309999942779541,5.329999923706055,117611.0,5.329999923706055,RWAY.MI
2019-07-08,5.489999771118164,5.369999885559082,5.369999885559082,5.480000019073486,288398.0,5.480000019073486,RWAY.MI
2019-07-09,5.539999961853027,5.400000095367432,5.449999809265137,5.5,169661.0,5.5,RWAY.MI
2019-07-10,5.590000152587891,5.46999979019165,5.519999980926514,5.539999961853027,119120.0,5.539999961853027,RWAY.MI
2019-07-11,5.590000152587891,5.449999809265137,5.559999942779541,5.519999980926514,196132.0,5.519999980926514,RWAY.MI
2019-07-12,5.570000171661377,5.409999847412109,5.559999942779541,5.440000057220459,141495.0,5.440000057220459,RWAY.MI
2019-07-15,5.440000057220459,5.329999923706055,5.440000057220459,5.349999904632568,206615.0,5.349999904632568,RWAY.MI
2019-07-16,5.389999866485596,5.309999942779541,5.360000133514404,5.349999904632568,122917.0,5.349999904632568,RWAY.MI
2019-07-17,5.420000076293945,5.230000019073486,5.400000095367432,5.349999904632568,173874.0,5.349999904632568,RWAY.MI
2019-07-18,5.389999866485596,5.300000190734863,5.360000133514404,5.369999885559082,136850.0,5.369999885559082,RWAY.MI
2019-07-19,5.409999847412109,5.320000171661377,5.400000095367432,5.360000133514404,193428.0,5.360000133514404,RWAY.MI
2019-07-22,5.449999809265137,5.289999961853027,5.369999885559082,5.400000095367432,83580.0,5.400000095367432,RWAY.MI
2019-07-23,5.46999979019165,5.380000114440918,5.400000095367432,5.400000095367432,52482.0,5.400000095367432,RWAY.MI
2019-07-24,5.46999979019165,5.369999885559082,5.440000057220459,5.369999885559082,84855.0,5.369999885559082,RWAY.MI
2019-07-25,5.46999979019165,5.369999885559082,5.369999885559082,5.449999809265137,84788.0,5.449999809265137,RWAY.MI
2019-07-26,5.5,5.400000095367432,5.400000095367432,5.5,104483.0,5.5,RWAY.MI
2019-07-29,5.570000171661377,5.389999866485596,5.570000171661377,5.400000095367432,100055.0,5.400000095367432,RWAY.MI
2019-07-30,5.53000020980835,5.300000190734863,5.449999809265137,5.300000190734863,185934.0,5.300000190734863,RWAY.MI
2019-07-31,5.400000095367432,5.309999942779541,5.320000171661377,5.349999904632568,117915.0,5.349999904632568,RWAY.MI
2019-08-01,5.360000133514404,5.230000019073486,5.309999942779541,5.329999923706055,113862.0,5.329999923706055,RWAY.MI
2019-08-02,5.340000152587891,5.25,5.340000152587891,5.28000020980835,69685.0,5.28000020980835,RWAY.MI
2019-08-05,5.309999942779541,5.159999847412109,5.260000228881836,5.179999828338623,48021.0,5.179999828338623,RWAY.MI
2019-08-06,5.340000152587891,5.230000019073486,5.340000152587891,5.260000228881836,70626.0,5.260000228881836,RWAY.MI
2019-08-07,5.400000095367432,5.289999961853027,5.329999923706055,5.360000133514404,103233.0,5.360000133514404,RWAY.MI
2019-08-08,5.329999923706055,5.239999771118164,5.309999942779541,5.289999961853027,60448.0,5.289999961853027,RWAY.MI
2019-08-09,5.25,5.130000114440918,5.25,5.170000076293945,109794.0,5.170000076293945,RWAY.MI
2019-08-12,5.25,5.139999866485596,5.159999847412109,5.139999866485596,24647.0,5.139999866485596,RWAY.MI
2019-08-13,5.159999847412109,5.03000020980835,5.139999866485596,5.090000152587891,161692.0,5.090000152587891,RWAY.MI
2019-08-14,5.170000076293945,5.079999923706055,5.090000152587891,5.119999885559082,31057.0,5.119999885559082,RWAY.MI
2019-08-16,5.179999828338623,5.090000152587891,5.179999828338623,5.099999904632568,32662.0,5.099999904632568,RWAY.MI
2019-08-19,5.21999979019165,5.079999923706055,5.110000133514404,5.159999847412109,91532.0,5.159999847412109,RWAY.MI
2019-08-20,5.21999979019165,5.130000114440918,5.150000095367432,5.210000038146973,25460.0,5.210000038146973,RWAY.MI
2019-08-21,5.210000038146973,5.150000095367432,5.199999809265137,5.199999809265137,22247.0,5.199999809265137,RWAY.MI
2019-08-22,5.239999771118164,5.130000114440918,5.130000114440918,5.179999828338623,27896.0,5.179999828338623,RWAY.MI
2019-08-23,5.230000019073486,5.130000114440918,5.150000095367432,5.139999866485596,93385.0,5.139999866485596,RWAY.MI
2019-08-26,5.159999847412109,5.050000190734863,5.139999866485596,5.050000190734863,40402.0,5.050000190734863,RWAY.MI
2019-08-27,5.179999828338623,5.050000190734863,5.050000190734863,5.179999828338623,37246.0,5.179999828338623,RWAY.MI
2019-08-28,5.230000019073486,5.070000171661377,5.130000114440918,5.090000152587891,50733.0,5.090000152587891,RWAY.MI
2019-08-29,5.119999885559082,5.03000020980835,5.059999942779541,5.070000171661377,325341.0,5.070000171661377,RWAY.MI
2019-08-30,5.150000095367432,5.050000190734863,5.050000190734863,5.099999904632568,106890.0,5.099999904632568,RWAY.MI
2019-09-02,5.130000114440918,5.090000152587891,5.119999885559082,5.130000114440918,8462.0,5.130000114440918,RWAY.MI
2019-09-03,5.099999904632568,5.050000190734863,5.050000190734863,5.050000190734863,39772.0,5.050000190734863,RWAY.MI
2019-09-04,5.139999866485596,5.050000190734863,5.059999942779541,5.090000152587891,106600.0,5.090000152587891,RWAY.MI
2019-09-05,5.369999885559082,5.059999942779541,5.059999942779541,5.239999771118164,217916.0,5.239999771118164,RWAY.MI
2019-09-06,5.300000190734863,5.159999847412109,5.21999979019165,5.25,64524.0,5.25,RWAY.MI
2019-09-09,5.300000190734863,5.170000076293945,5.239999771118164,5.300000190734863,55000.0,5.300000190734863,RWAY.MI
2019-09-10,5.269999980926514,5.099999904632568,5.230000019073486,5.159999847412109,260324.0,5.159999847412109,RWAY.MI
2019-09-11,5.269999980926514,5.150000095367432,5.269999980926514,5.230000019073486,108971.0,5.230000019073486,RWAY.MI
2019-09-12,5.369999885559082,5.170000076293945,5.239999771118164,5.360000133514404,124478.0,5.360000133514404,RWAY.MI
2019-09-13,5.409999847412109,5.309999942779541,5.360000133514404,5.389999866485596,52165.0,5.389999866485596,RWAY.MI
2019-09-16,5.360000133514404,5.260000228881836,5.329999923706055,5.289999961853027,46411.0,5.289999961853027,RWAY.MI
2019-09-17,5.329999923706055,5.25,5.300000190734863,5.329999923706055,34732.0,5.329999923706055,RWAY.MI
2019-09-18,5.380000114440918,5.239999771118164,5.239999771118164,5.380000114440918,39863.0,5.380000114440918,RWAY.MI
2019-09-19,5.380000114440918,5.329999923706055,5.360000133514404,5.329999923706055,127037.0,5.329999923706055,RWAY.MI
2019-09-20,5.449999809265137,5.269999980926514,5.400000095367432,5.300000190734863,153776.0,5.300000190734863,RWAY.MI
2019-09-23,5.440000057220459,5.300000190734863,5.440000057220459,5.320000171661377,41046.0,5.320000171661377,RWAY.MI
2019-09-24,5.400000095367432,5.269999980926514,5.28000020980835,5.389999866485596,103380.0,5.389999866485596,RWAY.MI
2019-09-25,5.389999866485596,5.25,5.389999866485596,5.269999980926514,38936.0,5.269999980926514,RWAY.MI
2019-09-26,5.349999904632568,5.25,5.320000171661377,5.25,19137.0,5.25,RWAY.MI
2019-09-27,5.300000190734863,5.260000228881836,5.269999980926514,5.269999980926514,59816.0,5.269999980926514,RWAY.MI
2019-09-30,5.400000095367432,5.260000228881836,5.269999980926514,5.329999923706055,37902.0,5.329999923706055,RWAY.MI
2019-10-01,5.449999809265137,5.329999923706055,5.340000152587891,5.349999904632568,131260.0,5.349999904632568,RWAY.MI
2019-10-02,5.429999828338623,5.300000190734863,5.369999885559082,5.369999885559082,60512.0,5.369999885559082,RWAY.MI
2019-10-03,5.400000095367432,5.289999961853027,5.340000152587891,5.349999904632568,45154.0,5.349999904632568,RWAY.MI
2019-10-04,5.429999828338623,5.309999942779541,5.340000152587891,5.369999885559082,23772.0,5.369999885559082,RWAY.MI
2019-10-07,5.389999866485596,5.309999942779541,5.340000152587891,5.389999866485596,58097.0,5.389999866485596,RWAY.MI
2019-10-08,5.480000019073486,5.380000114440918,5.389999866485596,5.460000038146973,90616.0,5.460000038146973,RWAY.MI
2019-10-09,5.46999979019165,5.320000171661377,5.449999809265137,5.349999904632568,34599.0,5.349999904632568,RWAY.MI
2019-10-10,5.440000057220459,5.309999942779541,5.389999866485596,5.340000152587891,23215.0,5.340000152587891,RWAY.MI
2019-10-11,5.400000095367432,5.289999961853027,5.400000095367432,5.300000190734863,111402.0,5.300000190734863,RWAY.MI
2019-10-14,5.460000038146973,5.300000190734863,5.300000190734863,5.449999809265137,92976.0,5.449999809265137,RWAY.MI
2019-10-15,5.519999980926514,5.400000095367432,5.449999809265137,5.5,186864.0,5.5,RWAY.MI
2019-10-16,5.53000020980835,5.389999866485596,5.53000020980835,5.400000095367432,53368.0,5.400000095367432,RWAY.MI
2019-10-17,5.489999771118164,5.409999847412109,5.46999979019165,5.449999809265137,48272.0,5.449999809265137,RWAY.MI
2019-10-18,5.550000190734863,5.460000038146973,5.550000190734863,5.5,116921.0,5.5,RWAY.MI
2019-10-21,5.5,5.460000038146973,5.46999979019165,5.460000038146973,25906.0,5.460000038146973,RWAY.MI
2019-10-22,5.550000190734863,5.420000076293945,5.460000038146973,5.46999979019165,48919.0,5.46999979019165,RWAY.MI
2019-10-23,5.550000190734863,5.420000076293945,5.489999771118164,5.510000228881836,92887.0,5.510000228881836,RWAY.MI
2019-10-24,5.550000190734863,5.489999771118164,5.550000190734863,5.489999771118164,58411.0,5.489999771118164,RWAY.MI
2019-10-25,5.559999942779541,5.489999771118164,5.539999961853027,5.519999980926514,26837.0,5.519999980926514,RWAY.MI
2019-10-28,5.550000190734863,5.46999979019165,5.489999771118164,5.519999980926514,33143.0,5.519999980926514,RWAY.MI
2019-10-29,5.550000190734863,5.489999771118164,5.539999961853027,5.550000190734863,39031.0,5.550000190734863,RWAY.MI
2019-10-30,5.519999980926514,5.460000038146973,5.510000228881836,5.510000228881836,30368.0,5.510000228881836,RWAY.MI
2019-10-31,5.559999942779541,5.480000019073486,5.519999980926514,5.53000020980835,77433.0,5.53000020980835,RWAY.MI
2019-11-01,5.760000228881836,5.53000020980835,5.550000190734863,5.760000228881836,112080.0,5.760000228881836,RWAY.MI
2019-11-04,5.809999942779541,5.679999828338623,5.760000228881836,5.760000228881836,206652.0,5.760000228881836,RWAY.MI
2019-11-05,5.800000190734863,5.690000057220459,5.760000228881836,5.800000190734863,92922.0,5.800000190734863,RWAY.MI
2019-11-06,5.78000020980835,5.690000057220459,5.78000020980835,5.769999980926514,73423.0,5.769999980926514,RWAY.MI
2019-11-07,5.789999961853027,5.650000095367432,5.789999961853027,5.659999847412109,96976.0,5.659999847412109,RWAY.MI
2019-11-08,5.699999809265137,5.559999942779541,5.699999809265137,5.599999904632568,61758.0,5.599999904632568,RWAY.MI
2019-11-11,5.670000076293945,5.539999961853027,5.579999923706055,5.590000152587891,85962.0,5.590000152587891,RWAY.MI
2019-11-12,5.71999979019165,5.559999942779541,5.559999942779541,5.699999809265137,101144.0,5.699999809265137,RWAY.MI
2019-11-13,5.699999809265137,5.590000152587891,5.699999809265137,5.659999847412109,50629.0,5.659999847412109,RWAY.MI
2019-11-14,5.699999809265137,5.590000152587891,5.610000133514404,5.670000076293945,71268.0,5.670000076293945,RWAY.MI
2019-11-15,5.849999904632568,5.679999828338623,5.690000057220459,5.849999904632568,479550.0,5.849999904632568,RWAY.MI
2019-11-18,5.960000038146973,5.860000133514404,5.960000038146973,5.869999885559082,128648.0,5.869999885559082,RWAY.MI
2019-11-19,5.920000076293945,5.809999942779541,5.889999866485596,5.849999904632568,61041.0,5.849999904632568,RWAY.MI
2019-11-20,5.920000076293945,5.75,5.78000020980835,5.920000076293945,78549.0,5.920000076293945,RWAY.MI
2019-11-21,5.920000076293945,5.800000190734863,5.920000076293945,5.869999885559082,56263.0,5.869999885559082,RWAY.MI
2019-11-22,5.920000076293945,5.809999942779541,5.920000076293945,5.840000152587891,123905.0,5.840000152587891,RWAY.MI
2019-11-25,5.900000095367432,5.820000171661377,5.869999885559082,5.849999904632568,15684.0,5.849999904632568,RWAY.MI
2019-11-26,5.960000038146973,5.849999904632568,5.849999904632568,5.960000038146973,171082.0,5.960000038146973,RWAY.MI
2019-11-27,6.03000020980835,5.940000057220459,5.980000019073486,5.96999979019165,198319.0,5.96999979019165,RWAY.MI
2019-11-28,6.090000152587891,5.880000114440918,5.96999979019165,6.050000190734863,262953.0,6.050000190734863,RWAY.MI
2019-11-29,6.199999809265137,6.03000020980835,6.050000190734863,6.139999866485596,254010.0,6.139999866485596,RWAY.MI
2019-12-02,6.25,6.059999942779541,6.199999809265137,6.099999904632568,257026.0,6.099999904632568,RWAY.MI
2019-12-03,6.230000019073486,6.059999942779541,6.150000095367432,6.130000114440918,371516.0,6.130000114440918,RWAY.MI
2019-12-04,6.210000038146973,6.099999904632568,6.139999866485596,6.179999828338623,79945.0,6.179999828338623,RWAY.MI
2019-12-05,6.25,6.190000057220459,6.210000038146973,6.230000019073486,113828.0,6.230000019073486,RWAY.MI
2019-12-06,6.25,6.179999828338623,6.25,6.239999771118164,86674.0,6.239999771118164,RWAY.MI
2019-12-09,6.199999809265137,6.03000020980835,6.139999866485596,6.119999885559082,72000.0,6.119999885559082,RWAY.MI
2019-12-10,6.210000038146973,6.03000020980835,6.03000020980835,6.110000133514404,109107.0,6.110000133514404,RWAY.MI
2019-12-11,6.449999809265137,6.130000114440918,6.179999828338623,6.300000190734863,496680.0,6.300000190734863,RWAY.MI
2019-12-12,6.5,6.260000228881836,6.440000057220459,6.309999942779541,177045.0,6.309999942779541,RWAY.MI
2019-12-13,6.429999828338623,6.210000038146973,6.360000133514404,6.340000152587891,281622.0,6.340000152587891,RWAY.MI
2019-12-16,6.409999847412109,6.260000228881836,6.300000190734863,6.289999961853027,136059.0,6.289999961853027,RWAY.MI
2019-12-17,6.309999942779541,6.210000038146973,6.300000190734863,6.260000228881836,106840.0,6.260000228881836,RWAY.MI
2019-12-18,6.300000190734863,6.190000057220459,6.21999979019165,6.25,61127.0,6.25,RWAY.MI
2019-12-19,6.309999942779541,6.150000095367432,6.199999809265137,6.210000038146973,125966.0,6.210000038146973,RWAY.MI
2019-12-20,6.260000228881836,6.159999847412109,6.210000038146973,6.199999809265137,160474.0,6.199999809265137,RWAY.MI
2019-12-23,6.320000171661377,6.21999979019165,6.269999980926514,6.21999979019165,61372.0,6.21999979019165,RWAY.MI
2019-12-27,6.340000152587891,6.179999828338623,6.340000152587891,6.21999979019165,57654.0,6.21999979019165,RWAY.MI
2019-12-30,6.230000019073486,6.099999904632568,6.170000076293945,6.130000114440918,52996.0,6.130000114440918,RWAY.MI
2020-01-02,6.230000019073486,6.050000190734863,6.150000095367432,6.199999809265137,196896.0,6.199999809265137,RWAY.MI
2020-01-03,6.210000038146973,6.110000133514404,6.110000133514404,6.159999847412109,26424.0,6.159999847412109,RWAY.MI
2020-01-06,6.130000114440918,5.980000019073486,6.110000133514404,6.070000171661377,33705.0,6.070000171661377,RWAY.MI
2020-01-07,6.119999885559082,5.980000019073486,5.980000019073486,6.039999961853027,118270.0,6.039999961853027,RWAY.MI
2020-01-08,6.010000228881836,5.949999809265137,5.989999771118164,5.96999979019165,132449.0,5.96999979019165,RWAY.MI
2020-01-09,6.070000171661377,5.949999809265137,5.949999809265137,6.03000020980835,144571.0,6.03000020980835,RWAY.MI
2020-01-10,6.059999942779541,5.989999771118164,5.989999771118164,6.019999980926514,47667.0,6.019999980926514,RWAY.MI
2020-01-13,6.079999923706055,5.989999771118164,6.079999923706055,6.059999942779541,74852.0,6.059999942779541,RWAY.MI
2020-01-14,6.079999923706055,5.989999771118164,6.039999961853027,6.0,93301.0,6.0,RWAY.MI
2020-01-15,6.010000228881836,5.96999979019165,5.980000019073486,6.0,83470.0,6.0,RWAY.MI
2020-01-16,6.050000190734863,5.949999809265137,5.989999771118164,5.96999979019165,92613.0,5.96999979019165,RWAY.MI
2020-01-17,6.039999961853027,5.960000038146973,6.039999961853027,6.0,31220.0,6.0,RWAY.MI
2020-01-20,6.050000190734863,5.980000019073486,6.0,6.0,61223.0,6.0,RWAY.MI
2020-01-21,6.03000020980835,5.960000038146973,5.960000038146973,6.03000020980835,52894.0,6.03000020980835,RWAY.MI
2020-01-22,6.090000152587891,6.0,6.059999942779541,6.050000190734863,71919.0,6.050000190734863,RWAY.MI
2020-01-23,6.050000190734863,5.980000019073486,6.039999961853027,6.0,32192.0,6.0,RWAY.MI
2020-01-24,6.050000190734863,6.0,6.03000020980835,6.03000020980835,11379.0,6.03000020980835,RWAY.MI
2020-01-27,6.019999980926514,5.949999809265137,5.96999979019165,5.949999809265137,82899.0,5.949999809265137,RWAY.MI
2020-01-28,5.989999771118164,5.929999828338623,5.96999979019165,5.940000057220459,86266.0,5.940000057220459,RWAY.MI
2020-01-29,6.010000228881836,5.860000133514404,5.940000057220459,5.880000114440918,110337.0,5.880000114440918,RWAY.MI
2020-01-30,5.96999979019165,5.880000114440918,5.889999866485596,5.900000095367432,119433.0,5.900000095367432,RWAY.MI
2020-01-31,6.0,5.860000133514404,5.980000019073486,5.880000114440918,95628.0,5.880000114440918,RWAY.MI
2020-02-03,5.96999979019165,5.869999885559082,5.96999979019165,5.869999885559082,129478.0,5.869999885559082,RWAY.MI
2020-02-04,5.989999771118164,5.900000095367432,5.909999847412109,5.940000057220459,43677.0,5.940000057220459,RWAY.MI
2020-02-05,5.980000019073486,5.860000133514404,5.929999828338623,5.860000133514404,47743.0,5.860000133514404,RWAY.MI
2020-02-06,5.909999847412109,5.829999923706055,5.880000114440918,5.880000114440918,68644.0,5.880000114440918,RWAY.MI
2020-02-07,5.940000057220459,5.849999904632568,5.940000057220459,5.880000114440918,108340.0,5.880000114440918,RWAY.MI
2020-02-10,5.909999847412109,5.829999923706055,5.849999904632568,5.829999923706055,56174.0,5.829999923706055,RWAY.MI
2020-02-11,5.929999828338623,5.829999923706055,5.829999923706055,5.860000133514404,42415.0,5.860000133514404,RWAY.MI
2020-02-12,5.920000076293945,5.829999923706055,5.889999866485596,5.849999904632568,68291.0,5.849999904632568,RWAY.MI
2020-02-13,5.849999904632568,5.679999828338623,5.849999904632568,5.710000038146973,344733.0,5.710000038146973,RWAY.MI
2020-02-14,6.050000190734863,5.800000190734863,5.800000190734863,5.940000057220459,302319.0,5.940000057220459,RWAY.MI
2020-02-17,6.150000095367432,5.980000019073486,6.0,6.110000133514404,191029.0,6.110000133514404,RWAY.MI
2020-02-18,6.170000076293945,6.070000171661377,6.099999904632568,6.150000095367432,98573.0,6.150000095367432,RWAY.MI
2020-02-19,6.190000057220459,6.079999923706055,6.150000095367432,6.079999923706055,101673.0,6.079999923706055,RWAY.MI
2020-02-20,6.079999923706055,5.909999847412109,6.070000171661377,5.909999847412109,54394.0,5.909999847412109,RWAY.MI
2020-02-21,6.010000228881836,5.849999904632568,6.010000228881836,5.849999904632568,57706.0,5.849999904632568,RWAY.MI
2020-02-24,5.730000019073486,5.300000190734863,5.710000038146973,5.630000114440918,283466.0,5.630000114440918,RWAY.MI
2020-02-25,5.679999828338623,5.53000020980835,5.550000190734863,5.53000020980835,157257.0,5.53000020980835,RWAY.MI
2020-02-26,5.71999979019165,5.489999771118164,5.610000133514404,5.679999828338623,141771.0,5.679999828338623,RWAY.MI
2020-02-27,5.679999828338623,5.489999771118164,5.679999828338623,5.489999771118164,141792.0,5.489999771118164,RWAY.MI
2020-02-28,5.539999961853027,5.369999885559082,5.449999809265137,5.440000057220459,181760.0,5.440000057220459,RWAY.MI
2020-03-02,5.670000076293945,5.300000190734863,5.670000076293945,5.300000190734863,99817.0,5.300000190734863,RWAY.MI
2020-03-03,5.5,5.329999923706055,5.5,5.329999923706055,141157.0,5.329999923706055,RWAY.MI
2020-03-04,5.420000076293945,5.300000190734863,5.340000152587891,5.380000114440918,159287.0,5.380000114440918,RWAY.MI
2020-03-05,5.510000228881836,5.300000190734863,5.510000228881836,5.380000114440918,142345.0,5.380000114440918,RWAY.MI
2020-03-06,5.360000133514404,5.190000057220459,5.300000190734863,5.21999979019165,151020.0,5.21999979019165,RWAY.MI
2020-03-09,5.070000171661377,4.539999961853027,4.800000190734863,4.914999961853027,262332.0,4.914999961853027,RWAY.MI
2020-03-10,5.25,4.835000038146973,5.090000152587891,4.840000152587891,292957.0,4.840000152587891,RWAY.MI
2020-03-11,5.019999980926514,4.71999979019165,4.820000171661377,4.760000228881836,208431.0,4.760000228881836,RWAY.MI
2020-03-12,4.605000019073486,4.090000152587891,4.5,4.090000152587891,247060.0,4.090000152587891,RWAY.MI
2020-03-13,4.75,4.050000190734863,4.050000190734863,4.414999961853027,244240.0,4.414999961853027,RWAY.MI
2020-03-16,4.489999771118164,4.090000152587891,4.489999771118164,4.135000228881836,232817.0,4.135000228881836,RWAY.MI
2020-03-17,4.28000020980835,4.019999980926514,4.135000228881836,4.059999942779541,195642.0,4.059999942779541,RWAY.MI
2020-03-18,4.440000057220459,4.085000038146973,4.25,4.170000076293945,97760.0,4.170000076293945,RWAY.MI
2020-03-19,4.625,4.364999771118164,4.480000019073486,4.364999771118164,77142.0,4.364999771118164,RWAY.MI
2020-03-20,4.650000095367432,4.25,4.369999885559082,4.260000228881836,124127.0,4.260000228881836,RWAY.MI
2020-03-23,4.349999904632568,4.079999923706055,4.349999904632568,4.159999847412109,268929.0,4.159999847412109,RWAY.MI
2020-03-24,4.355000019073486,4.164999961853027,4.289999961853027,4.224999904632568,115766.0,4.224999904632568,RWAY.MI
2020-03-25,4.369999885559082,4.09499979019165,4.284999847412109,4.224999904632568,470680.0,4.224999904632568,RWAY.MI
2020-03-26,4.474999904632568,4.175000190734863,4.260000228881836,4.460000038146973,221343.0,4.460000038146973,RWAY.MI
2020-03-27,4.730000019073486,4.5,4.550000190734863,4.565000057220459,251377.0,4.565000057220459,RWAY.MI
2020-03-30,4.800000190734863,4.324999809265137,4.565000057220459,4.75,204780.0,4.75,RWAY.MI
2020-03-31,5.0,4.684999942779541,4.885000228881836,4.914999961853027,191898.0,4.914999961853027,RWAY.MI
2020-04-01,4.954999923706055,4.619999885559082,4.849999904632568,4.75,191093.0,4.75,RWAY.MI
2020-04-02,4.989999771118164,4.679999828338623,4.914999961853027,4.989999771118164,149969.0,4.989999771118164,RWAY.MI
2020-04-03,5.03000020980835,4.869999885559082,5.03000020980835,4.875,90762.0,4.875,RWAY.MI
2020-04-06,5.070000171661377,4.889999866485596,5.050000190734863,4.965000152587891,84155.0,4.965000152587891,RWAY.MI
2020-04-07,5.150000095367432,4.96999979019165,5.079999923706055,5.03000020980835,180327.0,5.03000020980835,RWAY.MI
2020-04-08,5.130000114440918,4.909999847412109,4.980000019073486,5.0,118620.0,5.0,RWAY.MI
2020-04-09,5.110000133514404,4.925000190734863,5.110000133514404,5.019999980926514,62234.0,5.019999980926514,RWAY.MI
2020-04-14,5.179999828338623,5.059999942779541,5.150000095367432,5.119999885559082,111605.0,5.119999885559082,RWAY.MI
2020-04-15,5.190000057220459,5.059999942779541,5.190000057220459,5.159999847412109,108522.0,5.159999847412109,RWAY.MI
2020-04-16,5.21999979019165,5.070000171661377,5.150000095367432,5.070000171661377,149345.0,5.070000171661377,RWAY.MI
2020-04-17,5.230000019073486,5.110000133514404,5.159999847412109,5.130000114440918,146410.0,5.130000114440918,RWAY.MI
2020-04-20,5.28000020980835,5.110000133514404,5.28000020980835,5.130000114440918,59733.0,5.130000114440918,RWAY.MI
2020-04-21,5.230000019073486,5.090000152587891,5.150000095367432,5.150000095367432,32614.0,5.150000095367432,RWAY.MI
2020-04-22,5.190000057220459,4.954999923706055,5.190000057220459,5.0,84494.0,5.0,RWAY.MI
2020-04-23,5.079999923706055,4.889999866485596,4.985000133514404,5.039999961853027,52222.0,5.039999961853027,RWAY.MI
2020-04-24,5.110000133514404,5.010000228881836,5.090000152587891,5.019999980926514,40726.0,5.019999980926514,RWAY.MI
2020-04-27,5.139999866485596,5.050000190734863,5.079999923706055,5.050000190734863,41513.0,5.050000190734863,RWAY.MI
2020-04-28,5.179999828338623,5.099999904632568,5.139999866485596,5.099999904632568,49291.0,5.099999904632568,RWAY.MI
2020-04-29,5.170000076293945,5.050000190734863,5.150000095367432,5.050000190734863,30675.0,5.050000190734863,RWAY.MI
2020-04-30,5.170000076293945,4.889999866485596,5.0,4.909999847412109,118643.0,4.909999847412109,RWAY.MI
2020-05-04,4.96999979019165,4.75,4.900000095367432,4.75,72165.0,4.75,RWAY.MI
2020-05-05,4.885000228881836,4.454999923706055,4.635000228881836,4.75,205053.0,4.75,RWAY.MI
2020-05-06,5.25,4.789999961853027,4.795000076293945,5.070000171661377,332610.0,5.070000171661377,RWAY.MI
2020-05-07,5.230000019073486,4.980000019073486,5.199999809265137,4.980000019073486,92459.0,4.980000019073486,RWAY.MI
2020-05-08,5.28000020980835,5.010000228881836,5.099999904632568,5.130000114440918,61028.0,5.130000114440918,RWAY.MI
2020-05-11,5.480000019073486,5.110000133514404,5.25,5.320000171661377,173780.0,5.320000171661377,RWAY.MI
2019-01-02,12.140000343322754,11.100000381469727,11.260000228881836,12.140000343322754,2548.0,11.714152336120605,ADB.MI
2019-01-03,12.800000190734863,11.859999656677246,11.9399995803833,12.739999771118164,8865.0,12.293105125427246,ADB.MI
2019-01-04,12.920000076293945,12.600000381469727,12.920000076293945,12.84000015258789,6619.0,12.389596939086914,ADB.MI
2019-01-07,12.779999732971191,12.359999656677246,12.680000305175781,12.680000305175781,4276.0,12.235209465026855,ADB.MI
2019-01-08,12.800000190734863,12.34000015258789,12.800000190734863,12.539999961853027,5651.0,12.100120544433594,ADB.MI
2019-01-09,12.979999542236328,12.199999809265137,12.600000381469727,12.760000228881836,4577.0,12.312403678894043,ADB.MI
2019-01-10,12.84000015258789,12.539999961853027,12.539999961853027,12.84000015258789,2821.0,12.389596939086914,ADB.MI
2019-01-11,12.720000267028809,12.420000076293945,12.680000305175781,12.420000076293945,4676.0,11.984330177307129,ADB.MI
2019-01-14,12.619999885559082,12.039999961853027,12.5600004196167,12.180000305175781,4347.0,11.752748489379883,ADB.MI
2019-01-15,12.140000343322754,11.800000190734863,12.140000343322754,12.079999923706055,5816.0,11.656256675720215,ADB.MI
2019-01-16,12.079999923706055,11.819999694824219,12.0600004196167,12.079999923706055,3414.0,11.656256675720215,ADB.MI
2019-01-17,12.079999923706055,11.800000190734863,11.920000076293945,12.079999923706055,5510.0,11.656256675720215,ADB.MI
2019-01-18,12.260000228881836,11.920000076293945,12.0,11.920000076293945,5771.0,11.501869201660156,ADB.MI
2019-01-21,12.0,11.619999885559082,12.0,11.640000343322754,8808.0,11.231691360473633,ADB.MI
2019-01-22,11.680000305175781,11.600000381469727,11.619999885559082,11.600000381469727,5115.0,11.193094253540039,ADB.MI
2019-01-23,11.880000114440918,11.539999961853027,11.600000381469727,11.880000114440918,4452.0,11.463272094726562,ADB.MI
2019-01-24,11.920000076293945,11.84000015258789,11.859999656677246,11.899999618530273,1193.0,11.482569694519043,ADB.MI
2019-01-25,12.0,11.760000228881836,11.960000038146973,11.979999542236328,1732.0,11.55976390838623,ADB.MI
2019-01-28,12.260000228881836,11.84000015258789,12.079999923706055,12.199999809265137,3355.0,11.77204704284668,ADB.MI
2019-01-29,12.319999694824219,12.079999923706055,12.199999809265137,12.100000381469727,1967.0,11.675555229187012,ADB.MI
2019-01-30,12.300000190734863,12.079999923706055,12.100000381469727,12.079999923706055,1401.0,11.656256675720215,ADB.MI
2019-01-31,12.180000305175781,11.9399995803833,12.180000305175781,12.15999984741211,3117.0,11.733449935913086,ADB.MI
2019-02-01,12.300000190734863,12.0,12.180000305175781,12.260000228881836,2362.0,11.82994270324707,ADB.MI
2019-02-04,12.34000015258789,12.0,12.300000190734863,12.140000343322754,1444.0,11.714152336120605,ADB.MI
2019-02-05,12.300000190734863,12.100000381469727,12.119999885559082,12.100000381469727,1385.0,11.675555229187012,ADB.MI
2019-02-06,12.100000381469727,11.899999618530273,12.100000381469727,12.020000457763672,2973.0,11.59836196899414,ADB.MI
2019-02-07,12.15999984741211,11.9399995803833,12.0,11.960000038146973,2393.0,11.54046630859375,ADB.MI
2019-02-08,12.100000381469727,11.739999771118164,12.100000381469727,11.899999618530273,3394.0,11.482569694519043,ADB.MI
2019-02-11,12.020000457763672,11.619999885559082,11.960000038146973,11.619999885559082,5141.0,11.21239185333252,ADB.MI
2019-02-12,11.779999732971191,11.680000305175781,11.680000305175781,11.760000228881836,5567.0,11.347481727600098,ADB.MI
2019-02-13,12.0,11.84000015258789,11.84000015258789,11.960000038146973,1552.0,11.54046630859375,ADB.MI
2019-02-14,12.0,11.84000015258789,11.960000038146973,11.979999542236328,1668.0,11.55976390838623,ADB.MI
2019-02-15,12.0,11.899999618530273,12.0,11.960000038146973,2509.0,11.54046630859375,ADB.MI
2019-02-18,12.100000381469727,11.920000076293945,12.0600004196167,12.079999923706055,1784.0,11.656256675720215,ADB.MI
2019-02-19,12.100000381469727,11.5,12.100000381469727,11.84000015258789,4835.0,11.424674987792969,ADB.MI
2019-02-20,12.020000457763672,11.699999809265137,11.960000038146973,11.699999809265137,3445.0,11.289586067199707,ADB.MI
2019-02-21,11.84000015258789,11.640000343322754,11.84000015258789,11.640000343322754,3975.0,11.231691360473633,ADB.MI
2019-02-22,11.859999656677246,11.600000381469727,11.600000381469727,11.84000015258789,3813.0,11.424674987792969,ADB.MI
2019-02-25,12.0,11.640000343322754,11.960000038146973,11.640000343322754,1415.0,11.231691360473633,ADB.MI
2019-02-26,11.9399995803833,11.720000267028809,11.720000267028809,11.9399995803833,2714.0,11.521166801452637,ADB.MI
2019-02-27,11.979999542236328,11.699999809265137,11.979999542236328,11.760000228881836,2769.0,11.347481727600098,ADB.MI
2019-02-28,11.979999542236328,11.760000228881836,11.760000228881836,11.920000076293945,2965.0,11.501869201660156,ADB.MI
2019-03-01,12.100000381469727,11.699999809265137,12.0,11.800000190734863,9149.0,11.386078834533691,ADB.MI
2019-03-04,12.020000457763672,11.720000267028809,11.880000114440918,11.800000190734863,4574.0,11.386078834533691,ADB.MI
2019-03-05,12.0,11.779999732971191,11.9399995803833,11.779999732971191,1681.0,11.366779327392578,ADB.MI
2019-03-06,11.920000076293945,11.760000228881836,11.800000190734863,11.899999618530273,5380.0,11.482569694519043,ADB.MI
2019-03-07,11.880000114440918,11.699999809265137,11.739999771118164,11.699999809265137,5595.0,11.289586067199707,ADB.MI
2019-03-08,11.84000015258789,11.65999984741211,11.65999984741211,11.819999694824219,1756.0,11.405376434326172,ADB.MI
2019-03-11,11.880000114440918,11.760000228881836,11.84000015258789,11.84000015258789,1848.0,11.424674987792969,ADB.MI
2019-03-12,11.880000114440918,11.720000267028809,11.859999656677246,11.800000190734863,1690.0,11.386078834533691,ADB.MI
2019-03-13,11.899999618530273,11.699999809265137,11.800000190734863,11.760000228881836,2540.0,11.347481727600098,ADB.MI
2019-03-14,11.880000114440918,11.720000267028809,11.720000267028809,11.880000114440918,1326.0,11.463272094726562,ADB.MI
2019-03-15,12.300000190734863,11.739999771118164,11.960000038146973,12.279999732971191,20119.0,11.84924030303955,ADB.MI
2019-03-18,13.399999618530273,12.399999618530273,12.520000457763672,12.699999809265137,59808.0,12.254508018493652,ADB.MI
2019-03-19,13.199999809265137,12.5600004196167,12.800000190734863,12.760000228881836,13478.0,12.312403678894043,ADB.MI
2019-03-20,12.859999656677246,12.5600004196167,12.779999732971191,12.5600004196167,6541.0,12.11941909790039,ADB.MI
2019-03-21,12.699999809265137,12.5600004196167,12.5600004196167,12.680000305175781,2139.0,12.235209465026855,ADB.MI
2019-03-22,12.800000190734863,12.420000076293945,12.680000305175781,12.460000038146973,4370.0,12.022926330566406,ADB.MI
2019-03-25,12.640000343322754,12.300000190734863,12.460000038146973,12.34000015258789,3340.0,11.907135963439941,ADB.MI
2019-03-26,12.680000305175781,12.140000343322754,12.34000015258789,12.260000228881836,7718.0,11.82994270324707,ADB.MI
2019-03-27,12.5600004196167,12.359999656677246,12.5,12.479999542236328,5188.0,12.042224884033203,ADB.MI
2019-03-28,12.619999885559082,12.380000114440918,12.619999885559082,12.460000038146973,1639.0,12.022926330566406,ADB.MI
2019-03-29,12.539999961853027,12.34000015258789,12.460000038146973,12.359999656677246,1678.0,11.926434516906738,ADB.MI
2019-04-01,12.619999885559082,12.300000190734863,12.619999885559082,12.539999961853027,6703.0,12.100120544433594,ADB.MI
2019-04-02,12.619999885559082,12.399999618530273,12.619999885559082,12.399999618530273,4015.0,11.965030670166016,ADB.MI
2019-04-03,12.539999961853027,12.359999656677246,12.539999961853027,12.520000457763672,1596.0,12.080822944641113,ADB.MI
2019-04-04,12.640000343322754,12.359999656677246,12.5,12.5,2256.0,12.0615234375,ADB.MI
2019-04-05,12.739999771118164,12.520000457763672,12.5600004196167,12.520000457763672,13500.0,12.080822944641113,ADB.MI
2019-04-08,12.800000190734863,12.539999961853027,12.680000305175781,12.5600004196167,4510.0,12.11941909790039,ADB.MI
2019-04-09,12.779999732971191,12.5600004196167,12.5600004196167,12.5600004196167,6889.0,12.11941909790039,ADB.MI
2019-04-10,12.800000190734863,12.520000457763672,12.5600004196167,12.760000228881836,4394.0,12.312403678894043,ADB.MI
2019-04-11,12.859999656677246,12.34000015258789,12.859999656677246,12.4399995803833,9046.0,12.00362777709961,ADB.MI
2019-04-12,12.5600004196167,12.399999618530273,12.5600004196167,12.399999618530273,3307.0,11.965030670166016,ADB.MI
2019-04-15,12.760000228881836,12.520000457763672,12.760000228881836,12.520000457763672,2527.0,12.080822944641113,ADB.MI
2019-04-16,12.640000343322754,12.399999618530273,12.640000343322754,12.399999618530273,1927.0,11.965030670166016,ADB.MI
2019-04-17,12.619999885559082,12.399999618530273,12.5600004196167,12.600000381469727,3570.0,12.158016204833984,ADB.MI
2019-04-18,12.65999984741211,12.399999618530273,12.65999984741211,12.5,5241.0,12.0615234375,ADB.MI
2019-04-23,12.680000305175781,12.479999542236328,12.5,12.539999961853027,2748.0,12.100120544433594,ADB.MI
2019-04-24,12.760000228881836,12.479999542236328,12.640000343322754,12.539999961853027,5980.0,12.100120544433594,ADB.MI
2019-04-25,12.680000305175781,12.359999656677246,12.680000305175781,12.4399995803833,6585.0,12.00362777709961,ADB.MI
2019-04-26,12.760000228881836,12.479999542236328,12.5,12.640000343322754,11580.0,12.196613311767578,ADB.MI
2019-04-29,12.899999618530273,12.619999885559082,12.760000228881836,12.84000015258789,11428.0,12.389596939086914,ADB.MI
2019-04-30,12.9399995803833,12.720000267028809,12.84000015258789,12.819999694824219,10666.0,12.370298385620117,ADB.MI
2019-05-02,13.020000457763672,12.760000228881836,12.819999694824219,12.800000190734863,15464.0,12.351000785827637,ADB.MI
2019-05-03,13.020000457763672,12.739999771118164,12.899999618530273,12.880000114440918,16274.0,12.880000114440918,ADB.MI
2019-05-06,12.65999984741211,12.300000190734863,12.4399995803833,12.520000457763672,7821.0,12.520000457763672,ADB.MI
2019-05-07,12.640000343322754,12.399999618530273,12.640000343322754,12.399999618530273,6859.0,12.399999618530273,ADB.MI
2019-05-08,12.479999542236328,12.300000190734863,12.399999618530273,12.300000190734863,4536.0,12.300000190734863,ADB.MI
2019-05-09,12.34000015258789,11.699999809265137,12.300000190734863,11.699999809265137,11347.0,11.699999809265137,ADB.MI
2019-05-10,12.180000305175781,11.84000015258789,11.859999656677246,11.979999542236328,9355.0,11.979999542236328,ADB.MI
2019-05-13,12.180000305175781,11.399999618530273,12.079999923706055,11.579999923706055,20889.0,11.579999923706055,ADB.MI
2019-05-14,11.960000038146973,11.260000228881836,11.960000038146973,11.319999694824219,20612.0,11.319999694824219,ADB.MI
2019-05-15,11.9399995803833,11.119999885559082,11.300000190734863,11.600000381469727,27220.0,11.600000381469727,ADB.MI
2019-05-16,11.920000076293945,11.079999923706055,11.600000381469727,11.260000228881836,27358.0,11.260000228881836,ADB.MI
2019-05-17,11.600000381469727,11.15999984741211,11.300000190734863,11.260000228881836,16366.0,11.260000228881836,ADB.MI
2019-05-20,11.239999771118164,10.800000190734863,11.119999885559082,10.800000190734863,20225.0,10.800000190734863,ADB.MI
2019-05-21,11.119999885559082,10.800000190734863,10.819999694824219,10.84000015258789,23394.0,10.84000015258789,ADB.MI
2019-05-22,10.960000038146973,10.739999771118164,10.800000190734863,10.760000228881836,22858.0,10.760000228881836,ADB.MI
2019-05-23,10.880000114440918,10.600000381469727,10.760000228881836,10.600000381469727,17370.0,10.600000381469727,ADB.MI
2019-05-24,10.899999618530273,10.399999618530273,10.739999771118164,10.899999618530273,38239.0,10.899999618530273,ADB.MI
2019-05-27,11.0600004196167,10.779999732971191,11.0600004196167,11.0,18151.0,11.0,ADB.MI
2019-05-28,11.020000457763672,10.520000457763672,10.859999656677246,11.020000457763672,127666.0,11.020000457763672,ADB.MI
2019-05-29,11.0600004196167,10.640000343322754,11.0600004196167,11.020000457763672,12913.0,11.020000457763672,ADB.MI
2019-05-30,11.100000381469727,10.899999618530273,11.0600004196167,10.899999618530273,8697.0,10.899999618530273,ADB.MI
2019-05-31,11.039999961853027,10.800000190734863,11.039999961853027,10.859999656677246,5063.0,10.859999656677246,ADB.MI
2019-06-03,11.020000457763672,10.760000228881836,10.859999656677246,10.779999732971191,4035.0,10.779999732971191,ADB.MI
2019-06-04,10.9399995803833,10.720000267028809,10.84000015258789,10.720000267028809,5383.0,10.720000267028809,ADB.MI
2019-06-05,10.899999618530273,10.800000190734863,10.84000015258789,10.800000190734863,4375.0,10.800000190734863,ADB.MI
2019-06-06,11.199999809265137,10.760000228881836,10.760000228881836,10.960000038146973,8133.0,10.960000038146973,ADB.MI
2019-06-07,11.119999885559082,11.0,11.119999885559082,11.0,4194.0,11.0,ADB.MI
2019-06-10,11.15999984741211,10.800000190734863,11.119999885559082,10.9399995803833,10305.0,10.9399995803833,ADB.MI
2019-06-11,11.199999809265137,10.9399995803833,10.9399995803833,11.079999923706055,4354.0,11.079999923706055,ADB.MI
2019-06-12,11.180000305175781,10.899999618530273,11.140000343322754,10.899999618530273,13773.0,10.899999618530273,ADB.MI
2019-06-13,11.140000343322754,10.920000076293945,10.920000076293945,11.100000381469727,11030.0,11.100000381469727,ADB.MI
2019-06-14,11.140000343322754,11.0,11.140000343322754,11.0,3446.0,11.0,ADB.MI
2019-06-17,11.239999771118164,11.100000381469727,11.100000381469727,11.15999984741211,5757.0,11.15999984741211,ADB.MI
2019-06-18,11.5600004196167,11.15999984741211,11.15999984741211,11.399999618530273,28158.0,11.399999618530273,ADB.MI
2019-06-19,11.479999542236328,11.34000015258789,11.399999618530273,11.479999542236328,9542.0,11.479999542236328,ADB.MI
2019-06-20,11.479999542236328,11.020000457763672,11.479999542236328,11.279999732971191,9487.0,11.279999732971191,ADB.MI
2019-06-21,11.380000114440918,11.140000343322754,11.380000114440918,11.199999809265137,8697.0,11.199999809265137,ADB.MI
2019-06-24,11.319999694824219,11.100000381469727,11.199999809265137,11.319999694824219,8436.0,11.319999694824219,ADB.MI
2019-06-25,11.5600004196167,11.020000457763672,11.220000267028809,11.319999694824219,12493.0,11.319999694824219,ADB.MI
2019-06-26,11.460000038146973,10.899999618530273,11.300000190734863,11.079999923706055,23233.0,11.079999923706055,ADB.MI
2019-06-27,11.180000305175781,11.020000457763672,11.020000457763672,11.079999923706055,2857.0,11.079999923706055,ADB.MI
2019-06-28,11.079999923706055,11.0,11.0600004196167,11.020000457763672,4450.0,11.020000457763672,ADB.MI
2019-07-01,11.199999809265137,11.15999984741211,11.180000305175781,11.15999984741211,2721.0,11.15999984741211,ADB.MI
2019-07-02,11.260000228881836,11.0600004196167,11.199999809265137,11.119999885559082,5421.0,11.119999885559082,ADB.MI
2019-07-03,11.300000190734863,11.100000381469727,11.279999732971191,11.279999732971191,6600.0,11.279999732971191,ADB.MI
2019-07-04,11.5600004196167,11.180000305175781,11.279999732971191,11.5600004196167,10784.0,11.5600004196167,ADB.MI
2019-07-05,11.5,11.220000267028809,11.460000038146973,11.34000015258789,8099.0,11.34000015258789,ADB.MI
2019-07-08,11.5,11.239999771118164,11.319999694824219,11.5,3524.0,11.5,ADB.MI
2019-07-09,11.600000381469727,11.220000267028809,11.5600004196167,11.220000267028809,8489.0,11.220000267028809,ADB.MI
2019-07-10,11.680000305175781,11.100000381469727,11.260000228881836,11.380000114440918,12177.0,11.380000114440918,ADB.MI
2019-07-11,11.680000305175781,11.260000228881836,11.479999542236328,11.420000076293945,8017.0,11.420000076293945,ADB.MI
2019-07-12,11.539999961853027,11.020000457763672,11.34000015258789,11.460000038146973,20877.0,11.460000038146973,ADB.MI
2019-07-15,11.699999809265137,11.479999542236328,11.479999542236328,11.479999542236328,14293.0,11.479999542236328,ADB.MI
2019-07-16,11.760000228881836,11.479999542236328,11.479999542236328,11.640000343322754,15714.0,11.640000343322754,ADB.MI
2019-07-17,11.699999809265137,11.479999542236328,11.479999542236328,11.539999961853027,4467.0,11.539999961853027,ADB.MI
2019-07-18,11.739999771118164,11.520000457763672,11.520000457763672,11.739999771118164,12202.0,11.739999771118164,ADB.MI
2019-07-19,11.84000015258789,11.520000457763672,11.720000267028809,11.640000343322754,9289.0,11.640000343322754,ADB.MI
2019-07-22,12.279999732971191,11.65999984741211,11.779999732971191,11.880000114440918,13277.0,11.880000114440918,ADB.MI
2019-07-23,12.140000343322754,11.779999732971191,11.899999618530273,11.920000076293945,8691.0,11.920000076293945,ADB.MI
2019-07-24,12.0600004196167,11.699999809265137,11.779999732971191,11.739999771118164,4634.0,11.739999771118164,ADB.MI
2019-07-25,12.0,11.5,11.899999618530273,11.600000381469727,12470.0,11.600000381469727,ADB.MI
2019-07-26,11.739999771118164,11.5,11.680000305175781,11.680000305175781,1571.0,11.680000305175781,ADB.MI
2019-07-29,11.859999656677246,11.5600004196167,11.819999694824219,11.699999809265137,6017.0,11.699999809265137,ADB.MI
2019-07-30,11.779999732971191,11.600000381469727,11.699999809265137,11.600000381469727,1236.0,11.600000381469727,ADB.MI
2019-07-31,11.720000267028809,11.5,11.579999923706055,11.699999809265137,1589.0,11.699999809265137,ADB.MI
2019-08-01,11.84000015258789,11.5,11.84000015258789,11.680000305175781,4151.0,11.680000305175781,ADB.MI
2019-08-02,11.680000305175781,11.479999542236328,11.539999961853027,11.65999984741211,12358.0,11.65999984741211,ADB.MI
2019-08-05,11.600000381469727,11.300000190734863,11.600000381469727,11.460000038146973,14828.0,11.460000038146973,ADB.MI
2019-08-06,11.619999885559082,11.34000015258789,11.34000015258789,11.579999923706055,3896.0,11.579999923706055,ADB.MI
2019-08-07,11.640000343322754,11.34000015258789,11.640000343322754,11.539999961853027,5059.0,11.539999961853027,ADB.MI
2019-08-08,11.619999885559082,11.4399995803833,11.619999885559082,11.5,2244.0,11.5,ADB.MI
2019-08-09,11.600000381469727,11.220000267028809,11.600000381469727,11.5,10186.0,11.5,ADB.MI
2019-08-12,11.539999961853027,11.319999694824219,11.539999961853027,11.399999618530273,2550.0,11.399999618530273,ADB.MI
2019-08-13,11.420000076293945,10.800000190734863,11.279999732971191,11.279999732971191,17317.0,11.279999732971191,ADB.MI
2019-08-14,11.600000381469727,11.300000190734863,11.359999656677246,11.479999542236328,5139.0,11.479999542236328,ADB.MI
2019-08-16,11.640000343322754,11.359999656677246,11.539999961853027,11.640000343322754,1958.0,11.640000343322754,ADB.MI
2019-08-19,11.680000305175781,11.5,11.680000305175781,11.680000305175781,829.0,11.680000305175781,ADB.MI
2019-08-20,11.680000305175781,11.479999542236328,11.600000381469727,11.680000305175781,2290.0,11.680000305175781,ADB.MI
2019-08-21,11.699999809265137,11.600000381469727,11.699999809265137,11.65999984741211,771.0,11.65999984741211,ADB.MI
2019-08-22,11.699999809265137,11.680000305175781,11.699999809265137,11.699999809265137,483.0,11.699999809265137,ADB.MI
2019-08-23,11.819999694824219,11.65999984741211,11.680000305175781,11.699999809265137,4193.0,11.699999809265137,ADB.MI
2019-08-26,11.859999656677246,11.600000381469727,11.84000015258789,11.640000343322754,2647.0,11.640000343322754,ADB.MI
2019-08-27,11.800000190734863,11.5600004196167,11.699999809265137,11.680000305175781,5038.0,11.680000305175781,ADB.MI
2019-08-28,11.800000190734863,11.640000343322754,11.640000343322754,11.800000190734863,8467.0,11.800000190734863,ADB.MI
2019-08-29,11.899999618530273,11.680000305175781,11.800000190734863,11.899999618530273,3073.0,11.899999618530273,ADB.MI
2019-08-30,11.859999656677246,11.600000381469727,11.859999656677246,11.600000381469727,9423.0,11.600000381469727,ADB.MI
2019-09-02,11.859999656677246,11.619999885559082,11.619999885559082,11.739999771118164,5859.0,11.739999771118164,ADB.MI
2019-09-03,12.579999923706055,11.720000267028809,11.859999656677246,11.979999542236328,24105.0,11.979999542236328,ADB.MI
2019-09-04,12.199999809265137,11.960000038146973,12.0,12.0,12758.0,12.0,ADB.MI
2019-09-05,12.300000190734863,12.020000457763672,12.020000457763672,12.100000381469727,13534.0,12.100000381469727,ADB.MI
2019-09-06,12.300000190734863,12.100000381469727,12.100000381469727,12.300000190734863,5961.0,12.300000190734863,ADB.MI
2019-09-09,12.300000190734863,12.079999923706055,12.300000190734863,12.079999923706055,4407.0,12.079999923706055,ADB.MI
2019-09-10,12.300000190734863,11.920000076293945,12.079999923706055,12.300000190734863,7964.0,12.300000190734863,ADB.MI
2019-09-11,12.739999771118164,12.199999809265137,12.300000190734863,12.34000015258789,19310.0,12.34000015258789,ADB.MI
2019-09-12,12.4399995803833,12.119999885559082,12.34000015258789,12.260000228881836,3811.0,12.260000228881836,ADB.MI
2019-09-13,12.399999618530273,12.15999984741211,12.15999984741211,12.300000190734863,4320.0,12.300000190734863,ADB.MI
2019-09-16,12.359999656677246,12.199999809265137,12.319999694824219,12.359999656677246,4035.0,12.359999656677246,ADB.MI
2019-09-17,12.399999618530273,12.199999809265137,12.399999618530273,12.380000114440918,2865.0,12.380000114440918,ADB.MI
2019-09-18,12.399999618530273,12.15999984741211,12.399999618530273,12.239999771118164,5944.0,12.239999771118164,ADB.MI
2019-09-19,12.380000114440918,12.199999809265137,12.380000114440918,12.34000015258789,7010.0,12.34000015258789,ADB.MI
2019-09-20,12.380000114440918,12.300000190734863,12.380000114440918,12.380000114440918,16522.0,12.380000114440918,ADB.MI
2019-09-23,12.4399995803833,12.15999984741211,12.4399995803833,12.15999984741211,5820.0,12.15999984741211,ADB.MI
2019-09-24,12.319999694824219,12.079999923706055,12.079999923706055,12.319999694824219,1288.0,12.319999694824219,ADB.MI
2019-09-25,12.359999656677246,12.119999885559082,12.180000305175781,12.319999694824219,1548.0,12.319999694824219,ADB.MI
2019-09-26,12.34000015258789,12.15999984741211,12.34000015258789,12.300000190734863,2693.0,12.300000190734863,ADB.MI
2019-09-27,12.300000190734863,12.100000381469727,12.260000228881836,12.300000190734863,9421.0,12.300000190734863,ADB.MI
2019-09-30,12.300000190734863,12.119999885559082,12.300000190734863,12.300000190734863,3209.0,12.300000190734863,ADB.MI
2019-10-01,12.300000190734863,12.100000381469727,12.300000190734863,12.199999809265137,3959.0,12.199999809265137,ADB.MI
2019-10-02,12.199999809265137,11.640000343322754,12.199999809265137,11.859999656677246,13523.0,11.859999656677246,ADB.MI
2019-10-03,11.899999618530273,11.859999656677246,11.859999656677246,11.899999618530273,1585.0,11.899999618530273,ADB.MI
2019-10-04,11.819999694824219,11.600000381469727,11.640000343322754,11.760000228881836,5144.0,11.760000228881836,ADB.MI
2019-10-07,12.079999923706055,11.520000457763672,11.760000228881836,11.800000190734863,5503.0,11.800000190734863,ADB.MI
2019-10-08,11.760000228881836,11.680000305175781,11.760000228881836,11.760000228881836,3314.0,11.760000228881836,ADB.MI
2019-10-09,11.760000228881836,11.600000381469727,11.760000228881836,11.760000228881836,2822.0,11.760000228881836,ADB.MI
2019-10-10,11.899999618530273,11.720000267028809,11.760000228881836,11.739999771118164,2441.0,11.739999771118164,ADB.MI
2019-10-11,11.859999656677246,11.600000381469727,11.859999656677246,11.760000228881836,3710.0,11.760000228881836,ADB.MI
2019-10-14,11.960000038146973,11.619999885559082,11.760000228881836,11.760000228881836,5378.0,11.760000228881836,ADB.MI
2019-10-15,11.859999656677246,11.619999885559082,11.760000228881836,11.760000228881836,2864.0,11.760000228881836,ADB.MI
2019-10-16,11.760000228881836,11.539999961853027,11.619999885559082,11.619999885559082,9338.0,11.619999885559082,ADB.MI
2019-10-17,11.760000228881836,11.5,11.739999771118164,11.680000305175781,9204.0,11.680000305175781,ADB.MI
2019-10-18,11.739999771118164,11.520000457763672,11.520000457763672,11.720000267028809,4355.0,11.720000267028809,ADB.MI
2019-10-21,11.699999809265137,11.539999961853027,11.699999809265137,11.680000305175781,2010.0,11.680000305175781,ADB.MI
2019-10-22,11.699999809265137,11.579999923706055,11.699999809265137,11.699999809265137,4656.0,11.699999809265137,ADB.MI
2019-10-23,11.779999732971191,11.600000381469727,11.760000228881836,11.699999809265137,1759.0,11.699999809265137,ADB.MI
2019-10-24,11.699999809265137,11.600000381469727,11.600000381469727,11.699999809265137,1282.0,11.699999809265137,ADB.MI
2019-10-25,11.699999809265137,11.420000076293945,11.699999809265137,11.640000343322754,9599.0,11.640000343322754,ADB.MI
2019-10-28,11.800000190734863,11.579999923706055,11.779999732971191,11.699999809265137,9834.0,11.699999809265137,ADB.MI
2019-10-29,11.819999694824219,11.600000381469727,11.819999694824219,11.699999809265137,6576.0,11.699999809265137,ADB.MI
2019-10-30,11.800000190734863,11.600000381469727,11.800000190734863,11.640000343322754,7220.0,11.640000343322754,ADB.MI
2019-10-31,11.859999656677246,11.5600004196167,11.619999885559082,11.699999809265137,7738.0,11.699999809265137,ADB.MI
2019-11-01,11.739999771118164,11.720000267028809,11.739999771118164,11.739999771118164,404.0,11.739999771118164,ADB.MI
2019-11-04,11.800000190734863,11.619999885559082,11.800000190734863,11.699999809265137,3553.0,11.699999809265137,ADB.MI
2019-11-05,11.920000076293945,11.640000343322754,11.720000267028809,11.779999732971191,13414.0,11.779999732971191,ADB.MI
2019-11-06,11.899999618530273,11.65999984741211,11.800000190734863,11.800000190734863,6587.0,11.800000190734863,ADB.MI
2019-11-07,11.800000190734863,11.680000305175781,11.800000190734863,11.779999732971191,12615.0,11.779999732971191,ADB.MI
2019-11-08,11.779999732971191,11.720000267028809,11.720000267028809,11.779999732971191,3503.0,11.779999732971191,ADB.MI
2019-11-11,12.0,11.819999694824219,11.819999694824219,12.0,15374.0,12.0,ADB.MI
2019-11-12,12.399999618530273,11.800000190734863,12.300000190734863,12.100000381469727,47543.0,12.100000381469727,ADB.MI
2019-11-13,12.140000343322754,11.720000267028809,12.100000381469727,12.039999961853027,13704.0,12.039999961853027,ADB.MI
2019-11-14,12.300000190734863,11.920000076293945,12.039999961853027,12.100000381469727,11422.0,12.100000381469727,ADB.MI
2019-11-15,12.300000190734863,12.020000457763672,12.300000190734863,12.020000457763672,5814.0,12.020000457763672,ADB.MI
2019-11-18,12.239999771118164,11.960000038146973,12.180000305175781,12.079999923706055,14277.0,12.079999923706055,ADB.MI
2019-11-19,12.119999885559082,11.899999618530273,11.9399995803833,11.9399995803833,3216.0,11.9399995803833,ADB.MI
2019-11-20,11.9399995803833,11.739999771118164,11.9399995803833,11.84000015258789,4850.0,11.84000015258789,ADB.MI
2019-11-21,11.960000038146973,11.739999771118164,11.84000015258789,11.960000038146973,1588.0,11.960000038146973,ADB.MI
2019-11-22,12.0,11.819999694824219,11.960000038146973,12.0,3231.0,12.0,ADB.MI
2019-11-25,12.119999885559082,11.800000190734863,11.859999656677246,12.079999923706055,27681.0,12.079999923706055,ADB.MI
2019-11-26,12.199999809265137,11.979999542236328,12.199999809265137,12.199999809265137,20163.0,12.199999809265137,ADB.MI
2019-11-27,12.199999809265137,11.9399995803833,12.199999809265137,12.020000457763672,22341.0,12.020000457763672,ADB.MI
2019-11-28,12.140000343322754,12.0,12.079999923706055,12.140000343322754,7115.0,12.140000343322754,ADB.MI
2019-11-29,12.199999809265137,11.979999542236328,12.140000343322754,12.180000305175781,19210.0,12.180000305175781,ADB.MI
2019-12-02,12.220000267028809,12.0,12.180000305175781,12.0,15301.0,12.0,ADB.MI
2019-12-03,12.079999923706055,11.65999984741211,12.020000457763672,12.0,11580.0,12.0,ADB.MI
2019-12-04,12.0600004196167,11.859999656677246,12.020000457763672,12.0600004196167,4905.0,12.0600004196167,ADB.MI
2019-12-05,12.0600004196167,11.9399995803833,11.9399995803833,12.0,1849.0,12.0,ADB.MI
2019-12-06,12.100000381469727,11.859999656677246,12.100000381469727,12.0,2008.0,12.0,ADB.MI
2019-12-09,12.119999885559082,11.899999618530273,12.0,12.020000457763672,6383.0,12.020000457763672,ADB.MI
2019-12-10,12.0600004196167,11.899999618530273,12.0600004196167,12.0,1884.0,12.0,ADB.MI
2019-12-11,12.0600004196167,11.899999618530273,12.0600004196167,12.0,3448.0,12.0,ADB.MI
2019-12-12,12.039999961853027,11.84000015258789,11.979999542236328,12.0,18712.0,12.0,ADB.MI
2019-12-13,12.15999984741211,11.979999542236328,12.020000457763672,12.0600004196167,8605.0,12.0600004196167,ADB.MI
2019-12-16,12.100000381469727,12.0,12.100000381469727,12.0,5013.0,12.0,ADB.MI
2019-12-17,12.100000381469727,11.9399995803833,12.079999923706055,12.100000381469727,4857.0,12.100000381469727,ADB.MI
2019-12-18,12.0600004196167,11.960000038146973,12.0600004196167,11.979999542236328,8659.0,11.979999542236328,ADB.MI
2019-12-19,12.0600004196167,11.920000076293945,12.039999961853027,12.0,9901.0,12.0,ADB.MI
2019-12-20,12.020000457763672,11.920000076293945,12.020000457763672,11.920000076293945,4247.0,11.920000076293945,ADB.MI
2019-12-23,12.0600004196167,12.0,12.039999961853027,12.039999961853027,4437.0,12.039999961853027,ADB.MI
2019-12-27,12.119999885559082,12.0,12.079999923706055,12.119999885559082,6400.0,12.119999885559082,ADB.MI
2019-12-30,12.119999885559082,12.0,12.119999885559082,12.119999885559082,2141.0,12.119999885559082,ADB.MI
2020-01-02,12.180000305175781,11.859999656677246,12.0,12.100000381469727,8628.0,12.100000381469727,ADB.MI
2020-01-03,12.100000381469727,11.920000076293945,12.0600004196167,12.039999961853027,3067.0,12.039999961853027,ADB.MI
2020-01-06,12.020000457763672,11.899999618530273,12.020000457763672,11.899999618530273,1506.0,11.899999618530273,ADB.MI
2020-01-07,12.079999923706055,11.899999618530273,11.899999618530273,12.0600004196167,2333.0,12.0600004196167,ADB.MI
2020-01-08,12.0600004196167,11.920000076293945,12.039999961853027,11.920000076293945,3417.0,11.920000076293945,ADB.MI
2020-01-09,12.0600004196167,11.899999618530273,12.0,12.039999961853027,4566.0,12.039999961853027,ADB.MI
2020-01-10,12.039999961853027,11.960000038146973,12.039999961853027,12.020000457763672,771.0,12.020000457763672,ADB.MI
2020-01-13,12.100000381469727,12.0,12.0,12.079999923706055,3735.0,12.079999923706055,ADB.MI
2020-01-14,12.100000381469727,12.0,12.100000381469727,12.039999961853027,1925.0,12.039999961853027,ADB.MI
2020-01-15,12.100000381469727,11.899999618530273,12.0,11.9399995803833,25216.0,11.9399995803833,ADB.MI
2020-01-16,11.9399995803833,11.899999618530273,11.899999618530273,11.920000076293945,2272.0,11.920000076293945,ADB.MI
2020-01-17,11.9399995803833,11.880000114440918,11.9399995803833,11.9399995803833,6906.0,11.9399995803833,ADB.MI
2020-01-20,12.039999961853027,11.859999656677246,12.039999961853027,11.9399995803833,8006.0,11.9399995803833,ADB.MI
2020-01-21,12.079999923706055,11.859999656677246,11.979999542236328,11.979999542236328,4067.0,11.979999542236328,ADB.MI
2020-01-22,11.979999542236328,11.800000190734863,11.9399995803833,11.880000114440918,14743.0,11.880000114440918,ADB.MI
2020-01-23,11.920000076293945,11.800000190734863,11.84000015258789,11.880000114440918,9950.0,11.880000114440918,ADB.MI
2020-01-24,11.9399995803833,11.800000190734863,11.899999618530273,11.859999656677246,16605.0,11.859999656677246,ADB.MI
2020-01-27,11.819999694824219,11.34000015258789,11.699999809265137,11.579999923706055,16080.0,11.579999923706055,ADB.MI
2020-01-28,11.65999984741211,11.15999984741211,11.520000457763672,11.600000381469727,10936.0,11.600000381469727,ADB.MI
2020-01-29,11.640000343322754,11.34000015258789,11.579999923706055,11.600000381469727,6291.0,11.600000381469727,ADB.MI
2020-01-30,11.9399995803833,11.460000038146973,11.699999809265137,11.680000305175781,13642.0,11.680000305175781,ADB.MI
2020-01-31,11.859999656677246,11.4399995803833,11.859999656677246,11.600000381469727,4578.0,11.600000381469727,ADB.MI
2020-02-03,11.640000343322754,11.380000114440918,11.539999961853027,11.4399995803833,4771.0,11.4399995803833,ADB.MI
2020-02-04,11.640000343322754,11.4399995803833,11.460000038146973,11.520000457763672,5552.0,11.520000457763672,ADB.MI
2020-02-05,11.720000267028809,11.5,11.520000457763672,11.5,5403.0,11.5,ADB.MI
2020-02-06,11.65999984741211,11.460000038146973,11.640000343322754,11.5,2612.0,11.5,ADB.MI
2020-02-07,11.680000305175781,11.5,11.5,11.65999984741211,741.0,11.65999984741211,ADB.MI
2020-02-10,11.600000381469727,11.399999618530273,11.5600004196167,11.460000038146973,9599.0,11.460000038146973,ADB.MI
2020-02-11,11.600000381469727,11.420000076293945,11.5600004196167,11.600000381469727,5642.0,11.600000381469727,ADB.MI
2020-02-12,11.720000267028809,11.520000457763672,11.640000343322754,11.680000305175781,5016.0,11.680000305175781,ADB.MI
2020-02-13,11.680000305175781,11.520000457763672,11.539999961853027,11.539999961853027,4234.0,11.539999961853027,ADB.MI
2020-02-14,11.65999984741211,11.5,11.539999961853027,11.5600004196167,5178.0,11.5600004196167,ADB.MI
2020-02-17,11.680000305175781,11.4399995803833,11.5600004196167,11.619999885559082,6030.0,11.619999885559082,ADB.MI
2020-02-18,11.619999885559082,11.380000114440918,11.619999885559082,11.399999618530273,9123.0,11.399999618530273,ADB.MI
2020-02-19,11.5,11.319999694824219,11.399999618530273,11.479999542236328,8520.0,11.479999542236328,ADB.MI
2020-02-20,11.539999961853027,11.380000114440918,11.479999542236328,11.380000114440918,6331.0,11.380000114440918,ADB.MI
2020-02-21,11.520000457763672,11.260000228881836,11.399999618530273,11.260000228881836,6861.0,11.260000228881836,ADB.MI
2020-02-24,10.979999542236328,10.220000267028809,10.979999542236328,10.239999771118164,37999.0,10.239999771118164,ADB.MI
2020-02-25,11.039999961853027,10.319999694824219,10.319999694824219,10.720000267028809,11889.0,10.720000267028809,ADB.MI
2020-02-26,11.140000343322754,10.699999809265137,10.720000267028809,10.960000038146973,8894.0,10.960000038146973,ADB.MI
2020-02-27,10.880000114440918,10.460000038146973,10.880000114440918,10.5,15369.0,10.5,ADB.MI
2020-02-28,10.479999542236328,10.0,10.479999542236328,10.199999809265137,14648.0,10.199999809265137,ADB.MI
2020-03-02,10.199999809265137,9.0,10.140000343322754,9.0,50046.0,9.0,ADB.MI
2020-03-03,9.800000190734863,8.979999542236328,9.260000228881836,9.0,41153.0,9.0,ADB.MI
2020-03-04,9.300000190734863,8.9399995803833,9.300000190734863,8.979999542236328,9851.0,8.979999542236328,ADB.MI
2020-03-05,9.119999885559082,8.699999809265137,8.800000190734863,8.930000305175781,13588.0,8.930000305175781,ADB.MI
2020-03-06,8.930000305175781,8.300000190734863,8.930000305175781,8.300000190734863,20843.0,8.300000190734863,ADB.MI
2020-03-09,7.75,7.159999847412109,7.699999809265137,7.309999942779541,42855.0,7.309999942779541,ADB.MI
2020-03-10,8.039999961853027,7.309999942779541,7.349999904632568,7.599999904632568,16205.0,7.599999904632568,ADB.MI
2020-03-11,7.659999847412109,7.199999809265137,7.659999847412109,7.320000171661377,10830.0,7.320000171661377,ADB.MI
2020-03-12,7.130000114440918,6.460000038146973,7.130000114440918,6.570000171661377,39491.0,6.570000171661377,ADB.MI
2020-03-13,7.5,6.199999809265137,6.369999885559082,7.25,30782.0,7.25,ADB.MI
2020-03-16,7.25,6.5,7.25,6.989999771118164,18715.0,6.989999771118164,ADB.MI
2020-03-17,7.199999809265137,6.869999885559082,7.0,6.960000038146973,12340.0,6.960000038146973,ADB.MI
2020-03-18,6.989999771118164,6.639999866485596,6.900000095367432,6.989999771118164,3767.0,6.989999771118164,ADB.MI
2020-03-19,8.0,6.710000038146973,7.079999923706055,7.900000095367432,18287.0,7.900000095367432,ADB.MI
2020-03-20,8.25,7.440000057220459,7.809999942779541,7.889999866485596,29500.0,7.889999866485596,ADB.MI
2020-03-23,8.260000228881836,7.639999866485596,7.889999866485596,7.659999847412109,6635.0,7.659999847412109,ADB.MI
2020-03-24,8.489999771118164,7.5,7.900000095367432,8.0,24071.0,8.0,ADB.MI
2020-03-25,8.149999618530273,7.789999961853027,8.069999694824219,7.900000095367432,12351.0,7.900000095367432,ADB.MI
2020-03-26,8.0,7.809999942779541,8.0,7.900000095367432,4788.0,7.900000095367432,ADB.MI
2020-03-27,8.140000343322754,7.730000019073486,8.140000343322754,7.989999771118164,9341.0,7.989999771118164,ADB.MI
2020-03-30,8.0,7.699999809265137,7.889999866485596,7.710000038146973,5745.0,7.710000038146973,ADB.MI
2020-03-31,7.860000133514404,7.699999809265137,7.710000038146973,7.760000228881836,4965.0,7.760000228881836,ADB.MI
2020-04-01,7.900000095367432,7.559999942779541,7.579999923706055,7.71999979019165,7281.0,7.71999979019165,ADB.MI
2020-04-02,7.980000019073486,7.619999885559082,7.619999885559082,7.980000019073486,8891.0,7.980000019073486,ADB.MI
2020-04-03,8.0,7.78000020980835,8.0,7.980000019073486,6123.0,7.980000019073486,ADB.MI
2020-04-06,8.0600004196167,7.699999809265137,8.0600004196167,7.900000095367432,12732.0,7.900000095367432,ADB.MI
2020-04-07,8.180000305175781,7.880000114440918,8.15999984741211,8.020000457763672,22007.0,8.020000457763672,ADB.MI
2020-04-08,8.220000267028809,8.0,8.020000457763672,8.020000457763672,4398.0,8.020000457763672,ADB.MI
2020-04-09,8.100000381469727,7.980000019073486,8.020000457763672,8.0600004196167,9697.0,8.0600004196167,ADB.MI
2020-04-14,8.680000305175781,8.100000381469727,8.100000381469727,8.359999656677246,14760.0,8.359999656677246,ADB.MI
2020-04-15,8.399999618530273,8.100000381469727,8.399999618530273,8.100000381469727,6794.0,8.100000381469727,ADB.MI
2020-04-16,8.239999771118164,8.020000457763672,8.180000305175781,8.020000457763672,8173.0,8.020000457763672,ADB.MI
2020-04-17,8.359999656677246,8.020000457763672,8.039999961853027,8.300000190734863,9003.0,8.300000190734863,ADB.MI
2020-04-20,8.600000381469727,8.119999885559082,8.5,8.420000076293945,11099.0,8.420000076293945,ADB.MI
2020-04-21,8.460000038146973,8.020000457763672,8.460000038146973,8.15999984741211,13877.0,8.15999984741211,ADB.MI
2020-04-22,8.100000381469727,7.960000038146973,8.100000381469727,8.020000457763672,7899.0,8.020000457763672,ADB.MI
2020-04-23,8.119999885559082,8.0,8.0,8.079999923706055,1005.0,8.079999923706055,ADB.MI
2020-04-24,8.15999984741211,7.900000095367432,7.900000095367432,8.020000457763672,7342.0,8.020000457763672,ADB.MI
2020-04-27,8.220000267028809,7.980000019073486,8.020000457763672,7.980000019073486,7706.0,7.980000019073486,ADB.MI
2020-04-28,8.140000343322754,8.0,8.0,8.020000457763672,1722.0,8.020000457763672,ADB.MI
2020-04-29,8.300000190734863,7.940000057220459,8.0,8.039999961853027,3945.0,8.039999961853027,ADB.MI
2020-04-30,8.300000190734863,8.079999923706055,8.300000190734863,8.180000305175781,4563.0,8.180000305175781,ADB.MI
2020-05-04,8.420000076293945,8.0,8.119999885559082,8.0,7318.0,8.0,ADB.MI
2020-05-05,8.119999885559082,7.940000057220459,8.020000457763672,8.020000457763672,5038.0,8.020000457763672,ADB.MI
2020-05-06,8.100000381469727,7.980000019073486,7.980000019073486,7.980000019073486,1486.0,7.980000019073486,ADB.MI
2020-05-07,8.0,7.900000095367432,7.960000038146973,7.900000095367432,1415.0,7.900000095367432,ADB.MI
2020-05-08,7.980000019073486,7.900000095367432,7.900000095367432,7.940000057220459,693.0,7.940000057220459,ADB.MI
2020-05-11,8.100000381469727,7.980000019073486,8.0,8.020000457763672,2299.0,8.020000457763672,ADB.MI
2019-01-02,5.079999923706055,4.943999767303467,5.034999847412109,5.045000076293945,619674.0,4.465040683746338,BMED.MI
2019-01-03,5.079999923706055,4.986000061035156,5.0,5.050000190734863,668962.0,4.469466209411621,BMED.MI
2019-01-04,5.175000190734863,5.070000171661377,5.079999923706055,5.119999885559082,1095269.0,4.531418800354004,BMED.MI
2019-01-07,5.255000114440918,5.125,5.150000095367432,5.244999885559082,1065699.0,4.642049312591553,BMED.MI
2019-01-08,5.340000152587891,5.210000038146973,5.264999866485596,5.300000190734863,1574922.0,4.690727233886719,BMED.MI
2019-01-09,5.394999980926514,5.275000095367432,5.320000171661377,5.295000076293945,2364366.0,4.6863017082214355,BMED.MI
2019-01-10,5.34499979019165,5.235000133514404,5.269999980926514,5.300000190734863,1619819.0,4.690727233886719,BMED.MI
2019-01-11,5.355000019073486,5.269999980926514,5.324999809265137,5.284999847412109,706530.0,4.677451133728027,BMED.MI
2019-01-14,5.304999828338623,5.164999961853027,5.28000020980835,5.224999904632568,818873.0,4.624348163604736,BMED.MI
2019-01-15,5.320000171661377,5.099999904632568,5.269999980926514,5.170000076293945,891555.0,4.575671195983887,BMED.MI
2019-01-16,5.324999809265137,5.170000076293945,5.224999904632568,5.289999961853027,1909482.0,4.6818766593933105,BMED.MI
2019-01-17,5.320000171661377,5.224999904632568,5.28000020980835,5.320000171661377,919022.0,4.708427429199219,BMED.MI
2019-01-18,5.385000228881836,5.275000095367432,5.349999904632568,5.385000228881836,2463985.0,4.765955448150635,BMED.MI
2019-01-21,5.394999980926514,5.309999942779541,5.369999885559082,5.355000019073486,506451.0,4.739404201507568,BMED.MI
2019-01-22,5.34499979019165,5.264999866485596,5.320000171661377,5.320000171661377,1773700.0,4.708427429199219,BMED.MI
2019-01-23,5.360000133514404,5.264999866485596,5.309999942779541,5.300000190734863,777082.0,4.690727233886719,BMED.MI
2019-01-24,5.364999771118164,5.264999866485596,5.324999809265137,5.349999904632568,1020867.0,4.734979152679443,BMED.MI
2019-01-25,5.400000095367432,5.34499979019165,5.385000228881836,5.355000019073486,555142.0,4.739404201507568,BMED.MI
2019-01-28,5.389999866485596,5.300000190734863,5.364999771118164,5.315000057220459,597567.0,4.704002857208252,BMED.MI
2019-01-29,5.380000114440918,5.309999942779541,5.320000171661377,5.364999771118164,565297.0,4.748254776000977,BMED.MI
2019-01-30,5.389999866485596,5.320000171661377,5.389999866485596,5.364999771118164,401633.0,4.748254776000977,BMED.MI
2019-01-31,5.389999866485596,5.28000020980835,5.389999866485596,5.324999809265137,728305.0,4.712852478027344,BMED.MI
2019-02-01,5.375,5.184999942779541,5.329999923706055,5.260000228881836,930176.0,4.655325412750244,BMED.MI
2019-02-04,5.309999942779541,5.239999771118164,5.269999980926514,5.309999942779541,388198.0,4.699577331542969,BMED.MI
2019-02-05,5.349999904632568,5.28000020980835,5.309999942779541,5.315000057220459,731531.0,4.704002857208252,BMED.MI
2019-02-06,5.409999847412109,5.28000020980835,5.284999847412109,5.389999866485596,1074268.0,4.77038049697876,BMED.MI
2019-02-07,5.400000095367432,5.315000057220459,5.369999885559082,5.329999923706055,724526.0,4.717278480529785,BMED.MI
2019-02-08,5.355000019073486,5.239999771118164,5.324999809265137,5.300000190734863,745135.0,4.690727233886719,BMED.MI
2019-02-11,5.519999980926514,5.324999809265137,5.329999923706055,5.5,1444012.0,4.867735385894775,BMED.MI
2019-02-12,5.769999980926514,5.554999828338623,5.554999828338623,5.710000038146973,2437199.0,5.05359411239624,BMED.MI
2019-02-13,5.829999923706055,5.650000095367432,5.710000038146973,5.800000190734863,2195928.0,5.133248805999756,BMED.MI
2019-02-14,5.860000133514404,5.670000076293945,5.829999923706055,5.695000171661377,1420601.0,5.040318489074707,BMED.MI
2019-02-15,5.800000190734863,5.639999866485596,5.690000057220459,5.800000190734863,749367.0,5.133248805999756,BMED.MI
2019-02-18,5.900000095367432,5.78000020980835,5.78000020980835,5.885000228881836,847562.0,5.208477020263672,BMED.MI
2019-02-19,5.925000190734863,5.840000152587891,5.880000114440918,5.880000114440918,1406041.0,5.204051971435547,BMED.MI
2019-02-20,5.974999904632568,5.869999885559082,5.894999980926514,5.945000171661377,1635446.0,5.261579513549805,BMED.MI
2019-02-21,6.065000057220459,5.974999904632568,5.989999771118164,6.025000095367432,1771226.0,5.332383155822754,BMED.MI
2019-02-22,6.054999828338623,5.934999942779541,6.03000020980835,5.949999809265137,671346.0,5.26600456237793,BMED.MI
2019-02-25,6.039999961853027,5.960000038146973,5.980000019073486,5.960000038146973,1368680.0,5.274855136871338,BMED.MI
2019-02-26,6.054999828338623,5.90500020980835,5.945000171661377,5.949999809265137,1141001.0,5.26600456237793,BMED.MI
2019-02-27,6.010000228881836,5.929999828338623,5.949999809265137,5.96999979019165,720711.0,5.283705234527588,BMED.MI
2019-02-28,6.150000095367432,5.920000076293945,5.96999979019165,6.130000114440918,1563204.0,5.425312042236328,BMED.MI
2019-03-01,6.175000190734863,6.079999923706055,6.139999866485596,6.079999923706055,1259979.0,5.381060600280762,BMED.MI
2019-03-04,6.190000057220459,6.054999828338623,6.130000114440918,6.15500020980835,1594917.0,5.447438716888428,BMED.MI
2019-03-05,6.199999809265137,6.135000228881836,6.150000095367432,6.139999866485596,764789.0,5.434162616729736,BMED.MI
2019-03-06,6.295000076293945,6.105000019073486,6.125,6.239999771118164,1411767.0,5.522666931152344,BMED.MI
2019-03-07,6.255000114440918,6.005000114440918,6.255000114440918,6.099999904632568,1685294.0,5.398760795593262,BMED.MI
2019-03-08,6.179999828338623,6.045000076293945,6.079999923706055,6.170000076293945,881458.0,5.460714340209961,BMED.MI
2019-03-11,6.320000171661377,6.179999828338623,6.179999828338623,6.244999885559082,1416361.0,5.527091979980469,BMED.MI
2019-03-12,6.284999847412109,6.215000152587891,6.269999980926514,6.25,1139329.0,5.531517505645752,BMED.MI
2019-03-13,6.324999809265137,6.21999979019165,6.224999904632568,6.269999980926514,1062358.0,5.549218654632568,BMED.MI
2019-03-14,6.340000152587891,6.269999980926514,6.284999847412109,6.329999923706055,775130.0,5.602320671081543,BMED.MI
2019-03-15,6.329999923706055,6.269999980926514,6.320000171661377,6.269999980926514,3904551.0,5.549218654632568,BMED.MI
2019-03-18,6.360000133514404,6.284999847412109,6.304999828338623,6.284999847412109,1656008.0,5.562493801116943,BMED.MI
2019-03-19,6.335000038146973,6.269999980926514,6.284999847412109,6.320000171661377,635270.0,5.593471050262451,BMED.MI
2019-03-20,6.349999904632568,6.304999828338623,6.304999828338623,6.329999923706055,701670.0,5.602320671081543,BMED.MI
2019-03-21,6.369999885559082,6.289999961853027,6.315000057220459,6.340000152587891,845356.0,5.611171245574951,BMED.MI
2019-03-22,6.360000133514404,6.284999847412109,6.324999809265137,6.284999847412109,598405.0,5.562493801116943,BMED.MI
2019-03-25,6.315000057220459,6.239999771118164,6.275000095367432,6.295000076293945,1144028.0,5.571344375610352,BMED.MI
2019-03-26,6.329999923706055,6.275000095367432,6.329999923706055,6.295000076293945,480503.0,5.571344375610352,BMED.MI
2019-03-27,6.360000133514404,6.25,6.289999961853027,6.360000133514404,1098205.0,5.628872394561768,BMED.MI
2019-03-28,6.364999771118164,6.269999980926514,6.34499979019165,6.275000095367432,572976.0,5.553643703460693,BMED.MI
2019-03-29,6.34499979019165,6.284999847412109,6.284999847412109,6.315000057220459,967425.0,5.58904504776001,BMED.MI
2019-04-01,6.420000076293945,6.260000228881836,6.300000190734863,6.389999866485596,1346416.0,5.655423164367676,BMED.MI
2019-04-02,6.40500020980835,6.340000152587891,6.40500020980835,6.34499979019165,861748.0,5.615596294403076,BMED.MI
2019-04-03,6.585000038146973,6.375,6.385000228881836,6.545000076293945,2349418.0,5.792605400085449,BMED.MI
2019-04-04,6.599999904632568,6.525000095367432,6.550000190734863,6.525000095367432,999327.0,5.774904251098633,BMED.MI
2019-04-05,6.579999923706055,6.460000038146973,6.565000057220459,6.519999980926514,1416487.0,5.77047872543335,BMED.MI
2019-04-08,6.565000057220459,6.46999979019165,6.519999980926514,6.514999866485596,400024.0,5.766053676605225,BMED.MI
2019-04-09,6.559999942779541,6.485000133514404,6.510000228881836,6.505000114440918,732783.0,5.757203102111816,BMED.MI
2019-04-10,6.554999828338623,6.454999923706055,6.545000076293945,6.5,591977.0,5.752778053283691,BMED.MI
2019-04-11,6.565000057220459,6.460000038146973,6.485000133514404,6.545000076293945,811493.0,5.792605400085449,BMED.MI
2019-04-12,6.659999847412109,6.519999980926514,6.525000095367432,6.639999866485596,1066458.0,5.876684188842773,BMED.MI
2019-04-15,6.739999771118164,6.635000228881836,6.635000228881836,6.730000019073486,1202198.0,5.9563374519348145,BMED.MI
2019-04-16,6.764999866485596,6.704999923706055,6.75,6.764999866485596,696699.0,5.987314224243164,BMED.MI
2019-04-17,6.78000020980835,6.71999979019165,6.735000133514404,6.724999904632568,855730.0,5.951912879943848,BMED.MI
2019-04-18,6.769999980926514,6.690000057220459,6.724999904632568,6.715000152587891,630697.0,5.9430623054504395,BMED.MI
2019-04-23,6.650000095367432,6.489999771118164,6.644999980926514,6.519999980926514,1218342.0,5.9476237297058105,BMED.MI
2019-04-24,6.534999847412109,6.34499979019165,6.5,6.389999866485596,913082.0,5.829035758972168,BMED.MI
2019-04-25,6.480000019073486,6.400000095367432,6.425000190734863,6.449999809265137,399143.0,5.883768558502197,BMED.MI
2019-04-26,6.494999885559082,6.429999828338623,6.489999771118164,6.454999923706055,511822.0,5.888329982757568,BMED.MI
2019-04-29,6.585000038146973,6.420000076293945,6.425000190734863,6.574999809265137,797402.0,5.9977946281433105,BMED.MI
2019-04-30,6.639999866485596,6.494999885559082,6.59499979019165,6.545000076293945,989977.0,5.970428943634033,BMED.MI
2019-05-02,6.559999942779541,6.480000019073486,6.539999961853027,6.5,382250.0,5.929378986358643,BMED.MI
2019-05-03,6.519999980926514,6.449999809265137,6.480000019073486,6.514999866485596,534688.0,5.9430623054504395,BMED.MI
2019-05-06,6.460000038146973,6.275000095367432,6.389999866485596,6.300000190734863,835223.0,5.746936798095703,BMED.MI
2019-05-07,6.400000095367432,6.204999923706055,6.28000020980835,6.315000057220459,1022761.0,5.760619640350342,BMED.MI
2019-05-08,6.349999904632568,6.275000095367432,6.335000038146973,6.335000038146973,666029.0,5.77886438369751,BMED.MI
2019-05-09,6.315000057220459,6.150000095367432,6.295000076293945,6.179999828338623,719294.0,5.6374711990356445,BMED.MI
2019-05-10,6.34499979019165,6.179999828338623,6.255000114440918,6.179999828338623,727240.0,5.6374711990356445,BMED.MI
2019-05-13,6.235000133514404,6.105000019073486,6.235000133514404,6.114999771118164,861366.0,5.578177452087402,BMED.MI
2019-05-14,6.210000038146973,6.099999904632568,6.099999904632568,6.199999809265137,822246.0,5.655715465545654,BMED.MI
2019-05-15,6.25,6.059999942779541,6.25,6.119999885559082,893646.0,5.582738876342773,BMED.MI
2019-05-16,6.239999771118164,6.110000133514404,6.144999980926514,6.204999923706055,649688.0,5.660276412963867,BMED.MI
2019-05-17,6.21999979019165,6.150000095367432,6.190000057220459,6.199999809265137,536574.0,5.655715465545654,BMED.MI
2019-05-20,6.230000019073486,6.114999771118164,6.204999923706055,6.179999828338623,650730.0,5.6374711990356445,BMED.MI
2019-05-21,6.224999904632568,6.119999885559082,6.204999923706055,6.150000095367432,448564.0,5.610105037689209,BMED.MI
2019-05-22,6.175000190734863,6.090000152587891,6.135000228881836,6.144999980926514,443825.0,5.605543613433838,BMED.MI
2019-05-23,6.130000114440918,6.019999980926514,6.130000114440918,6.059999942779541,605179.0,5.528006076812744,BMED.MI
2019-05-24,6.114999771118164,6.03000020980835,6.054999828338623,6.074999809265137,604485.0,5.541688919067383,BMED.MI
2019-05-27,6.139999866485596,6.050000190734863,6.085000038146973,6.079999923706055,508859.0,5.546249866485596,BMED.MI
2019-05-28,6.125,6.0,6.090000152587891,6.03000020980835,2910707.0,5.500639915466309,BMED.MI
2019-05-29,6.034999847412109,5.974999904632568,6.0,6.0,457245.0,5.473273277282715,BMED.MI
2019-05-30,6.074999809265137,6.019999980926514,6.019999980926514,6.03000020980835,314177.0,5.500639915466309,BMED.MI
2019-05-31,6.010000228881836,5.900000095367432,5.985000133514404,5.96999979019165,966395.0,5.445906639099121,BMED.MI
2019-06-03,6.025000095367432,5.940000057220459,5.954999923706055,6.010000228881836,456095.0,5.482395648956299,BMED.MI
2019-06-04,6.150000095367432,5.945000171661377,5.989999771118164,6.09499979019165,508299.0,5.559933185577393,BMED.MI
2019-06-05,6.184999942779541,6.079999923706055,6.125,6.175000190734863,813951.0,5.632910251617432,BMED.MI
2019-06-06,6.235000133514404,6.099999904632568,6.135000228881836,6.159999847412109,916445.0,5.619226932525635,BMED.MI
2019-06-07,6.230000019073486,6.170000076293945,6.179999828338623,6.21999979019165,459926.0,5.673959732055664,BMED.MI
2019-06-10,6.244999885559082,6.110000133514404,6.244999885559082,6.195000171661377,438732.0,5.6511549949646,BMED.MI
2019-06-11,6.235000133514404,6.150000095367432,6.159999847412109,6.204999923706055,556510.0,5.660276412963867,BMED.MI
2019-06-12,6.199999809265137,6.090000152587891,6.179999828338623,6.125,884806.0,5.587299823760986,BMED.MI
2019-06-13,6.195000171661377,6.099999904632568,6.099999904632568,6.164999961853027,526828.0,5.623788356781006,BMED.MI
2019-06-14,6.15500020980835,6.054999828338623,6.110000133514404,6.070000171661377,708704.0,5.537128448486328,BMED.MI
2019-06-17,6.144999980926514,6.054999828338623,6.090000152587891,6.074999809265137,875519.0,5.541688919067383,BMED.MI
2019-06-18,6.210000038146973,6.045000076293945,6.070000171661377,6.204999923706055,646922.0,5.660276412963867,BMED.MI
2019-06-19,6.28000020980835,6.190000057220459,6.190000057220459,6.255000114440918,449048.0,5.705887794494629,BMED.MI
2019-06-20,6.320000171661377,6.25,6.25,6.284999847412109,491919.0,5.7332539558410645,BMED.MI
2019-06-21,6.364999771118164,6.289999961853027,6.289999961853027,6.324999809265137,1193481.0,5.769742012023926,BMED.MI
2019-06-24,6.474999904632568,6.304999828338623,6.320000171661377,6.46999979019165,790602.0,5.902012825012207,BMED.MI
2019-06-25,6.425000190734863,6.335000038146973,6.409999847412109,6.380000114440918,523447.0,5.819913864135742,BMED.MI
2019-06-26,6.40500020980835,6.360000133514404,6.364999771118164,6.385000228881836,314271.0,5.824475288391113,BMED.MI
2019-06-27,6.474999904632568,6.380000114440918,6.380000114440918,6.465000152587891,556340.0,5.897451877593994,BMED.MI
2019-06-28,6.480000019073486,6.420000076293945,6.46999979019165,6.474999904632568,435304.0,5.90657377243042,BMED.MI
2019-07-01,6.53000020980835,6.480000019073486,6.5,6.480000019073486,252238.0,5.911135196685791,BMED.MI
2019-07-02,6.53000020980835,6.454999923706055,6.53000020980835,6.514999866485596,266645.0,5.9430623054504395,BMED.MI
2019-07-03,6.684999942779541,6.485000133514404,6.485000133514404,6.664999961853027,1119430.0,6.079894065856934,BMED.MI
2019-07-04,6.744999885559082,6.659999847412109,6.664999961853027,6.71999979019165,783366.0,6.13006591796875,BMED.MI
2019-07-05,6.75,6.579999923706055,6.730000019073486,6.650000095367432,617930.0,6.066211223602295,BMED.MI
2019-07-08,6.679999828338623,6.585000038146973,6.630000114440918,6.639999866485596,372093.0,6.057088851928711,BMED.MI
2019-07-09,6.630000114440918,6.53000020980835,6.599999904632568,6.585000038146973,616083.0,6.006917476654053,BMED.MI
2019-07-10,6.699999809265137,6.585000038146973,6.585000038146973,6.650000095367432,543492.0,6.066211223602295,BMED.MI
2019-07-11,6.730000019073486,6.659999847412109,6.710000038146973,6.690000057220459,647441.0,6.1026997566223145,BMED.MI
2019-07-12,6.724999904632568,6.664999961853027,6.710000038146973,6.679999828338623,290435.0,6.0935773849487305,BMED.MI
2019-07-15,6.739999771118164,6.644999980926514,6.675000190734863,6.730000019073486,733427.0,6.139187812805176,BMED.MI
2019-07-16,6.78000020980835,6.659999847412109,6.699999809265137,6.760000228881836,587918.0,6.1665544509887695,BMED.MI
2019-07-17,6.744999885559082,6.675000190734863,6.699999809265137,6.695000171661377,679109.0,6.107260704040527,BMED.MI
2019-07-18,6.699999809265137,6.59499979019165,6.664999961853027,6.695000171661377,451372.0,6.107260704040527,BMED.MI
2019-07-19,6.730000019073486,6.554999828338623,6.71999979019165,6.619999885559082,517002.0,6.038844585418701,BMED.MI
2019-07-22,6.635000228881836,6.574999809265137,6.59499979019165,6.59499979019165,442431.0,6.0160393714904785,BMED.MI
2019-07-23,6.65500020980835,6.554999828338623,6.585000038146973,6.590000152587891,788542.0,6.011478424072266,BMED.MI
2019-07-24,6.630000114440918,6.559999942779541,6.579999923706055,6.630000114440918,317817.0,6.047966957092285,BMED.MI
2019-07-25,6.695000171661377,6.53000020980835,6.65500020980835,6.590000152587891,511475.0,6.011478424072266,BMED.MI
2019-07-26,6.610000133514404,6.545000076293945,6.579999923706055,6.599999904632568,263678.0,6.020600318908691,BMED.MI
2019-07-29,6.630000114440918,6.550000190734863,6.630000114440918,6.599999904632568,294226.0,6.020600318908691,BMED.MI
2019-07-30,6.59499979019165,6.40500020980835,6.59499979019165,6.449999809265137,663191.0,5.883768558502197,BMED.MI
2019-07-31,6.53000020980835,6.429999828338623,6.465000152587891,6.465000152587891,435664.0,5.897451877593994,BMED.MI
2019-08-01,6.724999904632568,6.494999885559082,6.5,6.715000152587891,1693495.0,6.125504970550537,BMED.MI
2019-08-02,6.715000152587891,6.610000133514404,6.635000228881836,6.659999847412109,669300.0,6.075333118438721,BMED.MI
2019-08-05,6.639999866485596,6.53000020980835,6.635000228881836,6.570000171661377,746404.0,5.993234157562256,BMED.MI
2019-08-06,6.619999885559082,6.539999961853027,6.590000152587891,6.550000190734863,293109.0,5.974990367889404,BMED.MI
2019-08-07,6.599999904632568,6.510000228881836,6.550000190734863,6.570000171661377,315198.0,5.993234157562256,BMED.MI
2019-08-08,6.695000171661377,6.605000019073486,6.659999847412109,6.630000114440918,664118.0,6.047966957092285,BMED.MI
2019-08-09,6.539999961853027,6.235000133514404,6.539999961853027,6.260000228881836,1134090.0,5.710448741912842,BMED.MI
2019-08-12,6.335000038146973,6.215000152587891,6.260000228881836,6.264999866485596,437737.0,5.7150092124938965,BMED.MI
2019-08-13,6.309999942779541,6.190000057220459,6.269999980926514,6.275000095367432,644440.0,5.7241315841674805,BMED.MI
2019-08-14,6.275000095367432,6.119999885559082,6.255000114440918,6.170000076293945,638271.0,5.628349304199219,BMED.MI
2019-08-16,6.315000057220459,6.164999961853027,6.210000038146973,6.300000190734863,479530.0,5.746936798095703,BMED.MI
2019-08-19,6.460000038146973,6.315000057220459,6.340000152587891,6.454999923706055,436943.0,5.888329982757568,BMED.MI
2019-08-20,6.474999904632568,6.394999980926514,6.394999980926514,6.460000038146973,300908.0,5.892890930175781,BMED.MI
2019-08-21,6.610000133514404,6.465000152587891,6.465000152587891,6.605000019073486,508143.0,6.025161266326904,BMED.MI
2019-08-22,6.635000228881836,6.545000076293945,6.59499979019165,6.590000152587891,315135.0,6.011478424072266,BMED.MI
2019-08-23,6.619999885559082,6.480000019073486,6.619999885559082,6.480000019073486,319579.0,5.911135196685791,BMED.MI
2019-08-26,6.554999828338623,6.440000057220459,6.440000057220459,6.534999847412109,205612.0,5.961306571960449,BMED.MI
2019-08-27,6.619999885559082,6.494999885559082,6.559999942779541,6.590000152587891,330363.0,6.011478424072266,BMED.MI
2019-08-28,6.59499979019165,6.510000228881836,6.545000076293945,6.59499979019165,618012.0,6.0160393714904785,BMED.MI
2019-08-29,6.735000133514404,6.550000190734863,6.550000190734863,6.65500020980835,709322.0,6.070772647857666,BMED.MI
2019-08-30,6.699999809265137,6.545000076293945,6.670000076293945,6.579999923706055,718223.0,6.00235652923584,BMED.MI
2019-09-02,6.659999847412109,6.59499979019165,6.614999771118164,6.599999904632568,284362.0,6.020600318908691,BMED.MI
2019-09-03,6.639999866485596,6.559999942779541,6.590000152587891,6.605000019073486,399922.0,6.025161266326904,BMED.MI
2019-09-04,6.730000019073486,6.630000114440918,6.635000228881836,6.710000038146973,800834.0,6.120944023132324,BMED.MI
2019-09-05,6.75,6.710000038146973,6.71999979019165,6.739999771118164,613309.0,6.14831018447876,BMED.MI
2019-09-06,6.764999866485596,6.699999809265137,6.739999771118164,6.739999771118164,285499.0,6.14831018447876,BMED.MI
2019-09-09,6.880000114440918,6.739999771118164,6.760000228881836,6.864999771118164,1570509.0,6.262336254119873,BMED.MI
2019-09-10,6.914999961853027,6.820000171661377,6.835000038146973,6.880000114440918,1131074.0,6.276020050048828,BMED.MI
2019-09-11,6.954999923706055,6.815000057220459,6.864999771118164,6.849999904632568,680777.0,6.248653411865234,BMED.MI
2019-09-12,6.894999980926514,6.784999847412109,6.835000038146973,6.849999904632568,625812.0,6.248653411865234,BMED.MI
2019-09-13,7.03000020980835,6.764999866485596,6.880000114440918,7.010000228881836,1580475.0,6.394608020782471,BMED.MI
2019-09-16,6.960000038146973,6.840000152587891,6.889999866485596,6.940000057220459,1390060.0,6.330752849578857,BMED.MI
2019-09-17,6.96999979019165,6.864999771118164,6.925000190734863,6.96999979019165,627097.0,6.358119010925293,BMED.MI
2019-09-18,7.090000152587891,6.954999923706055,6.974999904632568,7.039999961853027,974563.0,6.421974182128906,BMED.MI
2019-09-19,7.114999771118164,7.025000095367432,7.025000095367432,7.050000190734863,986280.0,6.431096076965332,BMED.MI
2019-09-20,7.079999923706055,7.0,7.079999923706055,7.0,988517.0,6.3854851722717285,BMED.MI
2019-09-23,7.019999980926514,6.820000171661377,6.989999771118164,6.875,1000328.0,6.271459102630615,BMED.MI
2019-09-24,6.949999809265137,6.849999904632568,6.875,6.914999961853027,545856.0,6.307947158813477,BMED.MI
2019-09-25,6.880000114440918,6.760000228881836,6.880000114440918,6.849999904632568,665754.0,6.248653411865234,BMED.MI
2019-09-26,6.909999847412109,6.849999904632568,6.864999771118164,6.860000133514404,406989.0,6.257775783538818,BMED.MI
2019-09-27,6.914999961853027,6.869999885559082,6.900000095367432,6.894999980926514,392801.0,6.289702892303467,BMED.MI
2019-09-30,6.90500020980835,6.864999771118164,6.869999885559082,6.889999866485596,443014.0,6.285141944885254,BMED.MI
2019-10-01,6.974999904632568,6.875,6.889999866485596,6.885000228881836,448972.0,6.280580997467041,BMED.MI
2019-10-02,6.900000095367432,6.78000020980835,6.849999904632568,6.795000076293945,780113.0,6.198482036590576,BMED.MI
2019-10-03,6.84499979019165,6.715000152587891,6.795000076293945,6.795000076293945,883902.0,6.198482036590576,BMED.MI
2019-10-04,6.974999904632568,6.78000020980835,6.789999961853027,6.940000057220459,1161875.0,6.330752849578857,BMED.MI
2019-10-07,6.96999979019165,6.909999847412109,6.96999979019165,6.954999923706055,387937.0,6.344435691833496,BMED.MI
2019-10-08,7.0,6.914999961853027,6.954999923706055,6.949999809265137,940373.0,6.339874744415283,BMED.MI
2019-10-09,7.065000057220459,6.929999828338623,6.929999828338623,6.945000171661377,751750.0,6.33531379699707,BMED.MI
2019-10-10,7.010000228881836,6.925000190734863,6.929999828338623,6.974999904632568,340444.0,6.362679958343506,BMED.MI
2019-10-11,7.25,6.985000133514404,6.994999885559082,7.190000057220459,2229312.0,6.558805465698242,BMED.MI
2019-10-14,7.295000076293945,7.170000076293945,7.210000038146973,7.25,778232.0,6.6135382652282715,BMED.MI
2019-10-15,7.425000190734863,7.264999866485596,7.264999866485596,7.304999828338623,1910709.0,6.663710117340088,BMED.MI
2019-10-16,7.400000095367432,7.28000020980835,7.284999847412109,7.364999771118164,1028978.0,6.718442916870117,BMED.MI
2019-10-17,7.480000019073486,7.369999885559082,7.385000228881836,7.425000190734863,1073530.0,6.7731757164001465,BMED.MI
2019-10-18,7.559999942779541,7.394999980926514,7.46999979019165,7.514999866485596,1033310.0,6.855274200439453,BMED.MI
2019-10-21,7.585000038146973,7.505000114440918,7.514999866485596,7.559999942779541,500986.0,6.896324157714844,BMED.MI
2019-10-22,7.619999885559082,7.53000020980835,7.53000020980835,7.579999923706055,656095.0,6.9145684242248535,BMED.MI
2019-10-23,7.599999904632568,7.519999980926514,7.519999980926514,7.59499979019165,425979.0,6.92825174331665,BMED.MI
2019-10-24,7.650000095367432,7.579999923706055,7.579999923706055,7.625,524298.0,6.955618381500244,BMED.MI
2019-10-25,7.695000171661377,7.605000019073486,7.635000228881836,7.675000190734863,605287.0,7.0012288093566895,BMED.MI
2019-10-28,7.699999809265137,7.605000019073486,7.699999809265137,7.690000057220459,361740.0,7.014912128448486,BMED.MI
2019-10-29,7.724999904632568,7.650000095367432,7.699999809265137,7.684999942779541,495777.0,7.010350704193115,BMED.MI
2019-10-30,7.715000152587891,7.650000095367432,7.684999942779541,7.695000171661377,394801.0,7.019473075866699,BMED.MI
2019-10-31,7.724999904632568,7.635000228881836,7.699999809265137,7.684999942779541,427121.0,7.010350704193115,BMED.MI
2019-11-01,7.739999771118164,7.659999847412109,7.659999847412109,7.710000038146973,341049.0,7.033155918121338,BMED.MI
2019-11-04,7.760000228881836,7.690000057220459,7.760000228881836,7.699999809265137,758275.0,7.024034023284912,BMED.MI
2019-11-05,7.724999904632568,7.679999828338623,7.715000152587891,7.710000038146973,1192757.0,7.033155918121338,BMED.MI
2019-11-06,7.820000171661377,7.710000038146973,7.710000038146973,7.800000190734863,1093779.0,7.115255355834961,BMED.MI
2019-11-07,8.265000343322754,7.800000190734863,7.800000190734863,8.260000228881836,2398934.0,7.534873008728027,BMED.MI
2019-11-08,8.4399995803833,8.199999809265137,8.199999809265137,8.395000457763672,1616150.0,7.658021926879883,BMED.MI
2019-11-11,8.65999984741211,8.399999618530273,8.399999618530273,8.630000114440918,1803531.0,7.8723907470703125,BMED.MI
2019-11-12,8.979999542236328,8.649999618530273,8.6899995803833,8.779999732971191,2230825.0,8.009222984313965,BMED.MI
2019-11-13,8.854999542236328,8.585000038146973,8.704999923706055,8.600000381469727,1897157.0,7.845024585723877,BMED.MI
2019-11-14,8.795000076293945,8.595000267028809,8.595000267028809,8.600000381469727,1807787.0,7.845024585723877,BMED.MI
2019-11-15,8.734999656677246,8.604999542236328,8.670000076293945,8.619999885559082,1687908.0,7.863268852233887,BMED.MI
2019-11-18,8.5649995803833,8.420000076293945,8.4350004196167,8.53499984741211,1287000.0,7.980143070220947,BMED.MI
2019-11-19,8.850000381469727,8.53499984741211,8.53499984741211,8.765000343322754,2165754.0,8.195191383361816,BMED.MI
2019-11-20,8.984999656677246,8.779999732971191,8.779999732971191,8.970000267028809,1748206.0,8.38686466217041,BMED.MI
2019-11-21,9.0,8.864999771118164,8.930000305175781,8.989999771118164,883154.0,8.405563354492188,BMED.MI
2019-11-22,9.1899995803833,8.949999809265137,8.949999809265137,9.114999771118164,1486898.0,8.52243709564209,BMED.MI
2019-11-25,9.199999809265137,9.039999961853027,9.050000190734863,9.039999961853027,1031251.0,8.452313423156738,BMED.MI
2019-11-26,9.25,9.005000114440918,9.015000343322754,9.199999809265137,1455106.0,8.601911544799805,BMED.MI
2019-11-27,9.359999656677246,9.175000190734863,9.199999809265137,9.229999542236328,1129296.0,8.629961013793945,BMED.MI
2019-11-28,9.345000267028809,9.175000190734863,9.199999809265137,9.305000305175781,1051329.0,8.700085639953613,BMED.MI
2019-11-29,9.305000305175781,9.194999694824219,9.265000343322754,9.21500015258789,909244.0,8.615936279296875,BMED.MI
2019-12-02,9.345000267028809,9.109999656677246,9.135000228881836,9.130000114440918,1346534.0,8.536462783813477,BMED.MI
2019-12-03,9.28499984741211,9.085000038146973,9.100000381469727,9.104999542236328,1236188.0,8.513087272644043,BMED.MI
2019-12-04,9.3100004196167,9.069999694824219,9.069999694824219,9.210000038146973,1609277.0,8.611261367797852,BMED.MI
2019-12-05,9.324999809265137,9.229999542236328,9.279999732971191,9.279999732971191,728106.0,8.676711082458496,BMED.MI
2019-12-06,9.380000114440918,9.164999961853027,9.255000114440918,9.204999923706055,857680.0,8.606586456298828,BMED.MI
2019-12-09,9.244999885559082,8.949999809265137,9.225000381469727,9.03499984741211,1638530.0,8.447638511657715,BMED.MI
2019-12-10,9.135000228881836,8.875,9.0,9.0600004196167,1428393.0,8.471013069152832,BMED.MI
2019-12-11,9.154999732971191,9.024999618530273,9.024999618530273,9.100000381469727,872986.0,8.508413314819336,BMED.MI
2019-12-12,9.239999771118164,9.104999542236328,9.145000457763672,9.104999542236328,1010282.0,8.513087272644043,BMED.MI
2019-12-13,9.244999885559082,9.045000076293945,9.1899995803833,9.0649995803833,930195.0,8.475687980651855,BMED.MI
2019-12-16,9.220000267028809,9.050000190734863,9.0649995803833,9.164999961853027,1037787.0,8.56918716430664,BMED.MI
2019-12-17,9.1899995803833,9.0649995803833,9.140000343322754,9.135000228881836,1311636.0,8.5411376953125,BMED.MI
2019-12-18,9.15999984741211,9.09000015258789,9.09000015258789,9.125,605220.0,8.531787872314453,BMED.MI
2019-12-19,9.125,9.050000190734863,9.125,9.085000038146973,650105.0,8.49438762664795,BMED.MI
2019-12-20,9.109999656677246,8.920000076293945,9.109999656677246,8.96500015258789,962432.0,8.38218879699707,BMED.MI
2019-12-23,8.979999542236328,8.914999961853027,8.979999542236328,8.920000076293945,627533.0,8.34011459350586,BMED.MI
2019-12-27,9.0,8.899999618530273,8.979999542236328,8.9350004196167,425048.0,8.35413932800293,BMED.MI
2019-12-30,8.96500015258789,8.84000015258789,8.904999732971191,8.854999542236328,448661.0,8.279339790344238,BMED.MI
2020-01-02,8.960000038146973,8.829999923706055,8.829999923706055,8.895000457763672,748859.0,8.316740036010742,BMED.MI
2020-01-03,8.895000457763672,8.6850004196167,8.885000228881836,8.774999618530273,651449.0,8.204540252685547,BMED.MI
2020-01-06,8.704999923706055,8.430000305175781,8.699999809265137,8.595000267028809,996134.0,8.036242485046387,BMED.MI
2020-01-07,8.710000038146973,8.520000457763672,8.600000381469727,8.600000381469727,1379329.0,8.04091739654541,BMED.MI
2020-01-08,8.8100004196167,8.510000228881836,8.510000228881836,8.800000190734863,1955675.0,8.22791576385498,BMED.MI
2020-01-09,9.135000228881836,8.885000228881836,8.885000228881836,9.114999771118164,1769037.0,8.52243709564209,BMED.MI
2020-01-10,9.170000076293945,9.0,9.170000076293945,9.0,984432.0,8.414913177490234,BMED.MI
2020-01-13,9.095000267028809,8.904999732971191,9.095000267028809,8.9350004196167,775693.0,8.35413932800293,BMED.MI
2020-01-14,9.029999732971191,8.824999809265137,8.979999542236328,8.854999542236328,956818.0,8.279339790344238,BMED.MI
2020-01-15,8.890000343322754,8.734999656677246,8.890000343322754,8.734999656677246,883062.0,8.16714096069336,BMED.MI
2020-01-16,8.8100004196167,8.65999984741211,8.765000343322754,8.729999542236328,934185.0,8.162466049194336,BMED.MI
2020-01-17,8.895000457763672,8.739999771118164,8.739999771118164,8.875,712363.0,8.298039436340332,BMED.MI
2020-01-20,8.90999984741211,8.770000457763672,8.90999984741211,8.770000457763672,353811.0,8.19986629486084,BMED.MI
2020-01-21,8.770000457763672,8.604999542236328,8.75,8.619999885559082,1052542.0,8.059617042541504,BMED.MI
2020-01-22,8.71500015258789,8.625,8.694999694824219,8.65999984741211,458073.0,8.097016334533691,BMED.MI
2020-01-23,8.774999618530273,8.609999656677246,8.609999656677246,8.65999984741211,562899.0,8.097016334533691,BMED.MI
2020-01-24,8.779999732971191,8.59000015258789,8.734999656677246,8.59000015258789,892461.0,8.031567573547363,BMED.MI
2020-01-27,8.595000267028809,8.329999923706055,8.524999618530273,8.329999923706055,1491681.0,7.7884697914123535,BMED.MI
2020-01-28,8.5649995803833,8.430000305175781,8.5649995803833,8.515000343322754,1111073.0,7.9614434242248535,BMED.MI
2020-01-29,8.725000381469727,8.475000381469727,8.515000343322754,8.619999885559082,1074273.0,8.059617042541504,BMED.MI
2020-01-30,8.614999771118164,8.369999885559082,8.614999771118164,8.40999984741211,830086.0,7.863269329071045,BMED.MI
2020-01-31,8.489999771118164,8.145000457763672,8.475000381469727,8.149999618530273,1105748.0,7.620171546936035,BMED.MI
2020-02-03,8.260000228881836,8.095000267028809,8.220000267028809,8.164999961853027,731032.0,7.634196758270264,BMED.MI
2020-02-04,8.364999771118164,8.194999694824219,8.239999771118164,8.289999961853027,538527.0,7.751070499420166,BMED.MI
2020-02-05,8.484999656677246,8.279999732971191,8.319999694824219,8.329999923706055,956188.0,7.7884697914123535,BMED.MI
2020-02-06,8.46500015258789,8.239999771118164,8.449999809265137,8.239999771118164,750703.0,7.704320907592773,BMED.MI
2020-02-07,8.350000381469727,8.220000267028809,8.255000114440918,8.3100004196167,917568.0,7.769770622253418,BMED.MI
2020-02-10,8.484999656677246,8.3100004196167,8.414999961853027,8.399999618530273,1167644.0,7.85391902923584,BMED.MI
2020-02-11,8.5600004196167,8.300000190734863,8.40999984741211,8.449999809265137,2128992.0,7.900668621063232,BMED.MI
2020-02-12,8.579999923706055,8.385000228881836,8.515000343322754,8.4399995803833,1688015.0,7.8913187980651855,BMED.MI
2020-02-13,8.454999923706055,8.289999961853027,8.4399995803833,8.40999984741211,938632.0,7.863269329071045,BMED.MI
2020-02-14,8.5649995803833,8.380000114440918,8.380000114440918,8.444999694824219,1154599.0,7.895993709564209,BMED.MI
2020-02-17,8.600000381469727,8.399999618530273,8.510000228881836,8.545000076293945,1063798.0,7.989492893218994,BMED.MI
2020-02-18,8.744999885559082,8.545000076293945,8.545000076293945,8.694999694824219,1555815.0,8.129741668701172,BMED.MI
2020-02-19,8.84000015258789,8.65999984741211,8.720000267028809,8.744999885559082,1291765.0,8.176490783691406,BMED.MI
2020-02-20,8.765000343322754,8.510000228881836,8.760000228881836,8.529999732971191,1291253.0,7.975467681884766,BMED.MI
2020-02-21,8.520000457763672,8.25,8.520000457763672,8.295000076293945,1164499.0,7.7557454109191895,BMED.MI
2020-02-24,7.985000133514404,7.670000076293945,7.900000095367432,7.855000019073486,2428446.0,7.3443498611450195,BMED.MI
2020-02-25,7.934999942779541,7.755000114440918,7.900000095367432,7.784999847412109,1762939.0,7.278900146484375,BMED.MI
2020-02-26,7.90500020980835,7.610000133514404,7.695000171661377,7.809999942779541,1626769.0,7.30227518081665,BMED.MI
2020-02-27,7.78000020980835,7.539999961853027,7.619999885559082,7.625,1559388.0,7.129302024841309,BMED.MI
2020-02-28,7.550000190734863,7.315000057220459,7.480000019073486,7.360000133514404,1892198.0,6.881529331207275,BMED.MI
2020-03-02,7.510000228881836,7.059999942779541,7.485000133514404,7.275000095367432,2019041.0,6.802055358886719,BMED.MI
2020-03-03,7.494999885559082,7.239999771118164,7.425000190734863,7.244999885559082,1004488.0,6.77400541305542,BMED.MI
2020-03-04,7.400000095367432,7.164999961853027,7.295000076293945,7.195000171661377,1355002.0,6.7272562980651855,BMED.MI
2020-03-05,7.320000171661377,6.804999828338623,7.25,6.829999923706055,2238751.0,6.385984420776367,BMED.MI
2020-03-06,6.735000133514404,6.570000171661377,6.699999809265137,6.670000076293945,1841118.0,6.236386299133301,BMED.MI
2020-03-09,6.320000171661377,5.90500020980835,6.099999904632568,6.199999809265137,2862468.0,5.796940326690674,BMED.MI
2020-03-10,6.315000057220459,5.460000038146973,6.269999980926514,5.460000038146973,3455213.0,5.105047702789307,BMED.MI
2020-03-11,5.715000152587891,5.335000038146973,5.599999904632568,5.400000095367432,3380604.0,5.048948287963867,BMED.MI
2020-03-12,5.385000228881836,4.849999904632568,5.164999961853027,4.892000198364258,4162731.0,4.573973178863525,BMED.MI
2020-03-13,5.639999866485596,4.978000164031982,5.380000114440918,5.460000038146973,5005101.0,5.105047702789307,BMED.MI
2020-03-16,5.364999771118164,4.8480000495910645,5.340000152587891,4.895999908447266,3514347.0,4.5777130126953125,BMED.MI
2020-03-17,5.150000095367432,4.46999979019165,5.110000133514404,4.48199987411499,3268309.0,4.190627098083496,BMED.MI
2020-03-18,4.510000228881836,4.119999885559082,4.480000019073486,4.130000114440918,2966701.0,3.8615105152130127,BMED.MI
2020-03-19,4.326000213623047,4.02400016784668,4.314000129699707,4.078000068664551,2372395.0,3.8128910064697266,BMED.MI
2020-03-20,4.374000072479248,4.150000095367432,4.303999900817871,4.23199987411499,7714813.0,3.9568793773651123,BMED.MI
2020-03-23,4.400000095367432,4.099999904632568,4.349999904632568,4.21999979019165,2944117.0,3.9456593990325928,BMED.MI
2020-03-24,4.730000019073486,4.315999984741211,4.432000160217285,4.730000019073486,4796281.0,4.422504425048828,BMED.MI
2020-03-25,5.25,4.728000164031982,5.199999809265137,4.872000217437744,5047691.0,4.555273532867432,BMED.MI
2020-03-26,5.15500020980835,4.800000190734863,4.802000045776367,5.139999866485596,3157903.0,4.805850505828857,BMED.MI
2020-03-27,5.110000133514404,4.814000129699707,5.025000095367432,4.966000080108643,2905074.0,4.643162250518799,BMED.MI
2020-03-30,4.900000095367432,4.650000095367432,4.900000095367432,4.7220001220703125,2735624.0,4.415024757385254,BMED.MI
2020-03-31,4.9120001792907715,4.550000190734863,4.8379998207092285,4.650000095367432,3166665.0,4.347705364227295,BMED.MI
2020-04-01,4.699999809265137,4.53000020980835,4.631999969482422,4.636000156402588,1652417.0,4.334615707397461,BMED.MI
2020-04-02,4.75,4.558000087738037,4.75,4.6519999504089355,1476439.0,4.349575519561768,BMED.MI
2020-04-03,4.656000137329102,4.565999984741211,4.599999904632568,4.570000171661377,880245.0,4.272906303405762,BMED.MI
2020-04-06,4.75,4.625999927520752,4.703999996185303,4.736000061035156,1921731.0,4.428114414215088,BMED.MI
2020-04-07,5.090000152587891,4.855999946594238,4.8979997634887695,5.0,3233935.0,4.674952030181885,BMED.MI
2020-04-08,5.239999771118164,5.079999923706055,5.210000038146973,5.224999904632568,2813079.0,4.885324954986572,BMED.MI
2020-04-09,5.534999847412109,5.235000133514404,5.275000095367432,5.460000038146973,3227379.0,5.105047702789307,BMED.MI
2020-04-14,5.710000038146973,5.46999979019165,5.545000076293945,5.46999979019165,2385157.0,5.1143975257873535,BMED.MI
2020-04-15,5.550000190734863,5.014999866485596,5.550000190734863,5.014999866485596,2211014.0,4.688976764678955,BMED.MI
2020-04-16,5.269999980926514,5.014999866485596,5.099999904632568,5.074999809265137,1612774.0,4.7450761795043945,BMED.MI
2020-04-17,5.25,5.114999771118164,5.199999809265137,5.230000019073486,1851622.0,4.889999866485596,BMED.MI
2020-04-20,5.300000190734863,5.099999904632568,5.300000190734863,5.130000114440918,1351580.0,5.130000114440918,BMED.MI
2020-04-21,5.119999885559082,4.886000156402588,5.079999923706055,4.886000156402588,1781602.0,4.886000156402588,BMED.MI
2020-04-22,5.125,4.869999885559082,4.888000011444092,5.065000057220459,1574129.0,5.065000057220459,BMED.MI
2020-04-23,5.195000171661377,5.010000228881836,5.119999885559082,5.179999828338623,1255391.0,5.179999828338623,BMED.MI
2020-04-24,5.170000076293945,5.039999961853027,5.059999942779541,5.15500020980835,1446365.0,5.15500020980835,BMED.MI
2020-04-27,5.364999771118164,5.25,5.25,5.349999904632568,1406245.0,5.349999904632568,BMED.MI
2020-04-28,5.675000190734863,5.369999885559082,5.369999885559082,5.605000019073486,2305884.0,5.605000019073486,BMED.MI
2020-04-29,5.849999904632568,5.574999809265137,5.579999923706055,5.829999923706055,1993827.0,5.829999923706055,BMED.MI
2020-04-30,5.960000038146973,5.570000171661377,5.920000076293945,5.570000171661377,2159661.0,5.570000171661377,BMED.MI
2020-05-04,5.724999904632568,5.320000171661377,5.724999904632568,5.320000171661377,1382750.0,5.320000171661377,BMED.MI
2020-05-05,5.474999904632568,5.304999828338623,5.420000076293945,5.320000171661377,1022324.0,5.320000171661377,BMED.MI
2020-05-06,5.400000095367432,5.239999771118164,5.385000228881836,5.239999771118164,778734.0,5.239999771118164,BMED.MI
2020-05-07,5.429999828338623,5.195000171661377,5.269999980926514,5.300000190734863,1538250.0,5.300000190734863,BMED.MI
2020-05-08,5.389999866485596,5.239999771118164,5.349999904632568,5.360000133514404,848533.0,5.360000133514404,BMED.MI
2020-05-11,5.445000171661377,5.309999942779541,5.400000095367432,5.364999771118164,971659.0,5.364999771118164,BMED.MI
2019-01-02,1.4639999866485596,1.4179999828338623,1.4279999732971191,1.444000005722046,52158.0,1.3689534664154053,BST.MI
2019-01-03,1.4980000257492065,1.4299999475479126,1.4479999542236328,1.4739999771118164,224273.0,1.3973942995071411,BST.MI
2019-01-04,1.5180000066757202,1.4800000190734863,1.4800000190734863,1.5019999742507935,124400.0,1.4239391088485718,BST.MI
2019-01-07,1.5219999551773071,1.49399995803833,1.5160000324249268,1.49399995803833,136575.0,1.416354775428772,BST.MI
2019-01-08,1.527999997138977,1.4859999418258667,1.5,1.5,171276.0,1.4220430850982666,BST.MI
2019-01-09,1.5160000324249268,1.4859999418258667,1.5119999647140503,1.5099999904632568,253752.0,1.431523323059082,BST.MI
2019-01-10,1.5140000581741333,1.4900000095367432,1.5099999904632568,1.4980000257492065,74545.0,1.4201469421386719,BST.MI
2019-01-11,1.5,1.4839999675750732,1.4980000257492065,1.5,31214.0,1.4220430850982666,BST.MI
2019-01-14,1.5,1.4800000190734863,1.5,1.49399995803833,41763.0,1.416354775428772,BST.MI
2019-01-15,1.4900000095367432,1.444000005722046,1.4900000095367432,1.4500000476837158,94346.0,1.3746416568756104,BST.MI
2019-01-16,1.4900000095367432,1.4539999961853027,1.4639999866485596,1.4839999675750732,64915.0,1.4068745374679565,BST.MI
2019-01-17,1.4919999837875366,1.4800000190734863,1.4880000352859497,1.4880000352859497,29031.0,1.4106667041778564,BST.MI
2019-01-18,1.5019999742507935,1.4839999675750732,1.4839999675750732,1.49399995803833,152550.0,1.416354775428772,BST.MI
2019-01-21,1.503999948501587,1.4900000095367432,1.49399995803833,1.5,51322.0,1.4220430850982666,BST.MI
2019-01-22,1.5,1.4759999513626099,1.49399995803833,1.4880000352859497,100543.0,1.4106667041778564,BST.MI
2019-01-23,1.49399995803833,1.468000054359436,1.4880000352859497,1.4700000286102295,70973.0,1.3936021327972412,BST.MI
2019-01-24,1.5,1.4600000381469727,1.4919999837875366,1.4600000381469727,227229.0,1.3841218948364258,BST.MI
2019-01-25,1.4780000448226929,1.468000054359436,1.4759999513626099,1.4700000286102295,229666.0,1.3936021327972412,BST.MI
2019-01-28,1.4800000190734863,1.4620000123977661,1.4800000190734863,1.4620000123977661,241489.0,1.386017918586731,BST.MI
2019-01-29,1.4620000123977661,1.440000057220459,1.4620000123977661,1.440000057220459,366329.0,1.3651612997055054,BST.MI
2019-01-30,1.4539999961853027,1.4320000410079956,1.4539999961853027,1.437999963760376,288285.0,1.3632651567459106,BST.MI
2019-01-31,1.4479999542236328,1.4140000343322754,1.4479999542236328,1.4320000410079956,131201.0,1.3575770854949951,BST.MI
2019-02-01,1.4299999475479126,1.3839999437332153,1.4299999475479126,1.3940000534057617,207051.0,1.321552038192749,BST.MI
2019-02-04,1.406000018119812,1.3600000143051147,1.406000018119812,1.3839999437332153,298141.0,1.312071681022644,BST.MI
2019-02-05,1.4040000438690186,1.371999979019165,1.3860000371932983,1.3839999437332153,548530.0,1.312071681022644,BST.MI
2019-02-06,1.4980000257492065,1.3839999437332153,1.3960000276565552,1.4780000448226929,460325.0,1.401186466217041,BST.MI
2019-02-07,1.527999997138977,1.468000054359436,1.4759999513626099,1.4800000190734863,358622.0,1.4030824899673462,BST.MI
2019-02-08,1.5,1.444000005722046,1.496000051498413,1.4800000190734863,476278.0,1.4030824899673462,BST.MI
2019-02-11,1.5399999618530273,1.4639999866485596,1.496000051498413,1.4980000257492065,772052.0,1.4201469421386719,BST.MI
2019-02-12,1.5460000038146973,1.4880000352859497,1.5019999742507935,1.5240000486373901,756270.0,1.4447957277297974,BST.MI
2019-02-13,1.5479999780654907,1.5260000228881836,1.534000039100647,1.5379999876022339,357330.0,1.4580681324005127,BST.MI
2019-02-14,1.5540000200271606,1.5119999647140503,1.5379999876022339,1.5399999618530273,436342.0,1.4599641561508179,BST.MI
2019-02-15,1.5980000495910645,1.5379999876022339,1.5499999523162842,1.5920000076293945,484647.0,1.5092617273330688,BST.MI
2019-02-18,1.6239999532699585,1.590000033378601,1.5980000495910645,1.6180000305175781,447249.0,1.5339103937149048,BST.MI
2019-02-19,1.6360000371932983,1.565999984741211,1.6180000305175781,1.6039999723434448,460843.0,1.5206379890441895,BST.MI
2019-02-20,1.6399999856948853,1.590000033378601,1.6059999465942383,1.6139999628067017,336433.0,1.5301182270050049,BST.MI
2019-02-21,1.6339999437332153,1.600000023841858,1.6339999437332153,1.6139999628067017,162540.0,1.5301182270050049,BST.MI
2019-02-22,1.6299999952316284,1.6019999980926514,1.6200000047683716,1.6100000143051147,270293.0,1.5263261795043945,BST.MI
2019-02-25,1.6399999856948853,1.6019999980926514,1.6200000047683716,1.6019999980926514,274299.0,1.5187419652938843,BST.MI
2019-02-26,1.6080000400543213,1.5920000076293945,1.6059999465942383,1.6019999980926514,192033.0,1.5187419652938843,BST.MI
2019-02-27,1.6419999599456787,1.5920000076293945,1.600000023841858,1.6119999885559082,506783.0,1.5282222032546997,BST.MI
2019-02-28,1.6380000114440918,1.6039999723434448,1.6180000305175781,1.6299999952316284,921683.0,1.545286774635315,BST.MI
2019-03-01,1.718000054359436,1.6319999694824219,1.6319999694824219,1.690000057220459,932950.0,1.6021685600280762,BST.MI
2019-03-04,1.7059999704360962,1.6579999923706055,1.690000057220459,1.6679999828338623,453263.0,1.581311821937561,BST.MI
2019-03-05,1.7400000095367432,1.6660000085830688,1.687999963760376,1.6699999570846558,401489.0,1.5832078456878662,BST.MI
2019-03-06,1.690000057220459,1.6579999923706055,1.6799999475479126,1.6579999923706055,422728.0,1.5718315839767456,BST.MI
2019-03-07,1.6720000505447388,1.600000023841858,1.6660000085830688,1.6100000143051147,527865.0,1.5263261795043945,BST.MI
2019-03-08,1.628000020980835,1.559999942779541,1.6080000400543213,1.5779999494552612,302709.0,1.495989203453064,BST.MI
2019-03-11,1.590000033378601,1.534000039100647,1.590000033378601,1.534000039100647,368691.0,1.4542760848999023,BST.MI
2019-03-12,1.5499999523162842,1.5119999647140503,1.5499999523162842,1.5119999647140503,362093.0,1.4334193468093872,BST.MI
2019-03-13,1.5299999713897705,1.4980000257492065,1.50600004196167,1.5119999647140503,258614.0,1.4334193468093872,BST.MI
2019-03-14,1.5540000200271606,1.5099999904632568,1.5180000066757202,1.5199999809265137,386583.0,1.4410035610198975,BST.MI
2019-03-15,1.5299999713897705,1.50600004196167,1.5299999713897705,1.5140000581741333,480960.0,1.435315489768982,BST.MI
2019-03-18,1.527999997138977,1.5099999904632568,1.5219999551773071,1.5140000581741333,450971.0,1.435315489768982,BST.MI
2019-03-19,1.531999945640564,1.5019999742507935,1.5219999551773071,1.5119999647140503,438666.0,1.4334193468093872,BST.MI
2019-03-20,1.5260000228881836,1.5,1.5180000066757202,1.5,215409.0,1.4220430850982666,BST.MI
2019-03-21,1.5399999618530273,1.4780000448226929,1.50600004196167,1.5199999809265137,647734.0,1.4410035610198975,BST.MI
2019-03-22,1.5499999523162842,1.4739999771118164,1.5299999713897705,1.4739999771118164,558347.0,1.3973942995071411,BST.MI
2019-03-25,1.5199999809265137,1.4520000219345093,1.4739999771118164,1.5199999809265137,400468.0,1.4410035610198975,BST.MI
2019-03-26,1.5299999713897705,1.4780000448226929,1.5299999713897705,1.4819999933242798,278407.0,1.4049785137176514,BST.MI
2019-03-27,1.5080000162124634,1.472000002861023,1.496000051498413,1.472000002861023,196688.0,1.395498275756836,BST.MI
2019-03-28,1.4980000257492065,1.4700000286102295,1.4819999933242798,1.4980000257492065,209187.0,1.4201469421386719,BST.MI
2019-03-29,1.5140000581741333,1.4880000352859497,1.4980000257492065,1.5,550761.0,1.4220430850982666,BST.MI
2019-04-01,1.5460000038146973,1.5019999742507935,1.5080000162124634,1.5199999809265137,703089.0,1.4410035610198975,BST.MI
2019-04-02,1.534000039100647,1.4919999837875366,1.5199999809265137,1.4919999837875366,627801.0,1.4144587516784668,BST.MI
2019-04-03,1.5180000066757202,1.4900000095367432,1.4900000095367432,1.5,732704.0,1.4220430850982666,BST.MI
2019-04-04,1.5099999904632568,1.4980000257492065,1.5099999904632568,1.5019999742507935,184987.0,1.4239391088485718,BST.MI
2019-04-05,1.5160000324249268,1.5,1.5080000162124634,1.5,298556.0,1.4220430850982666,BST.MI
2019-04-08,1.5119999647140503,1.5,1.5,1.50600004196167,184961.0,1.4277312755584717,BST.MI
2019-04-09,1.5219999551773071,1.503999948501587,1.50600004196167,1.5080000162124634,340322.0,1.4296272993087769,BST.MI
2019-04-10,1.559999942779541,1.503999948501587,1.5099999904632568,1.5520000457763672,1197779.0,1.471340537071228,BST.MI
2019-04-11,1.6579999923706055,1.5640000104904175,1.5700000524520874,1.6399999856948853,1706082.0,1.5547670125961304,BST.MI
2019-04-12,1.6779999732971191,1.6319999694824219,1.649999976158142,1.659999966621399,1019190.0,1.5737276077270508,BST.MI
2019-04-15,1.6920000314712524,1.6660000085830688,1.6740000247955322,1.6779999732971191,436363.0,1.5907920598983765,BST.MI
2019-04-16,1.7079999446868896,1.6699999570846558,1.690000057220459,1.6979999542236328,729790.0,1.6097526550292969,BST.MI
2019-04-17,1.715999960899353,1.690000057220459,1.7079999446868896,1.694000005722046,224654.0,1.6059606075286865,BST.MI
2019-04-18,1.7039999961853027,1.6540000438690186,1.7039999961853027,1.6779999732971191,451183.0,1.5907920598983765,BST.MI
2019-04-23,1.7059999704360962,1.6440000534057617,1.6799999475479126,1.6699999570846558,628238.0,1.5832078456878662,BST.MI
2019-04-24,1.6720000505447388,1.6399999856948853,1.6619999408721924,1.6399999856948853,494881.0,1.5547670125961304,BST.MI
2019-04-25,1.659999966621399,1.6440000534057617,1.6440000534057617,1.649999976158142,96672.0,1.5642472505569458,BST.MI
2019-04-26,1.6720000505447388,1.6419999599456787,1.649999976158142,1.6619999408721924,217625.0,1.575623631477356,BST.MI
2019-04-29,1.6979999542236328,1.6699999570846558,1.6759999990463257,1.6720000505447388,316477.0,1.585103988647461,BST.MI
2019-04-30,1.7000000476837158,1.6740000247955322,1.6740000247955322,1.6759999990463257,286690.0,1.5888960361480713,BST.MI
2019-05-02,1.6979999542236328,1.6660000085830688,1.6859999895095825,1.6740000247955322,239893.0,1.5870000123977661,BST.MI
2019-05-03,1.6740000247955322,1.6380000114440918,1.6699999570846558,1.6480000019073486,524876.0,1.6480000019073486,BST.MI
2019-05-06,1.5920000076293945,1.5420000553131104,1.559999942779541,1.590000033378601,481253.0,1.590000033378601,BST.MI
2019-05-07,1.5880000591278076,1.5420000553131104,1.5700000524520874,1.5579999685287476,401129.0,1.5579999685287476,BST.MI
2019-05-08,1.5520000457763672,1.5199999809265137,1.5420000553131104,1.5260000228881836,347713.0,1.5260000228881836,BST.MI
2019-05-09,1.5299999713897705,1.496000051498413,1.5299999713897705,1.5,543361.0,1.5,BST.MI
2019-05-10,1.527999997138977,1.4839999675750732,1.5019999742507935,1.503999948501587,572722.0,1.503999948501587,BST.MI
2019-05-13,1.49399995803833,1.4420000314712524,1.4919999837875366,1.4479999542236328,682139.0,1.4479999542236328,BST.MI
2019-05-14,1.4579999446868896,1.3940000534057617,1.4579999446868896,1.4040000438690186,813355.0,1.4040000438690186,BST.MI
2019-05-15,1.4079999923706055,1.3559999465942383,1.4079999923706055,1.371999979019165,695088.0,1.371999979019165,BST.MI
2019-05-16,1.3960000276565552,1.3739999532699585,1.378000020980835,1.3799999952316284,623116.0,1.3799999952316284,BST.MI
2019-05-17,1.3899999856948853,1.3639999628067017,1.3860000371932983,1.3700000047683716,252388.0,1.3700000047683716,BST.MI
2019-05-20,1.3760000467300415,1.3300000429153442,1.3760000467300415,1.3339999914169312,412400.0,1.3339999914169312,BST.MI
2019-05-21,1.3519999980926514,1.3279999494552612,1.343999981880188,1.3420000076293945,197867.0,1.3420000076293945,BST.MI
2019-05-22,1.3539999723434448,1.3339999914169312,1.3539999723434448,1.3359999656677246,385197.0,1.3359999656677246,BST.MI
2019-05-23,1.3339999914169312,1.2999999523162842,1.3300000429153442,1.309999942779541,258029.0,1.309999942779541,BST.MI
2019-05-24,1.3279999494552612,1.309999942779541,1.309999942779541,1.315999984741211,233484.0,1.315999984741211,BST.MI
2019-05-27,1.3519999980926514,1.3140000104904175,1.3320000171661377,1.3200000524520874,330557.0,1.3200000524520874,BST.MI
2019-05-28,1.3580000400543213,1.2920000553131104,1.3359999656677246,1.2920000553131104,592655.0,1.2920000553131104,BST.MI
2019-05-29,1.2920000553131104,1.218000054359436,1.2920000553131104,1.2319999933242798,724865.0,1.2319999933242798,BST.MI
2019-05-30,1.253999948501587,1.2100000381469727,1.24399995803833,1.2380000352859497,373353.0,1.2380000352859497,BST.MI
2019-05-31,1.24399995803833,1.2100000381469727,1.2380000352859497,1.2359999418258667,281715.0,1.2359999418258667,BST.MI
2019-06-03,1.2940000295639038,1.2079999446868896,1.24399995803833,1.246000051498413,559963.0,1.246000051498413,BST.MI
2019-06-04,1.2899999618530273,1.25,1.2519999742507935,1.2699999809265137,232710.0,1.2699999809265137,BST.MI
2019-06-05,1.2879999876022339,1.2319999933242798,1.2879999876022339,1.2400000095367432,277950.0,1.2400000095367432,BST.MI
2019-06-06,1.25,1.2000000476837158,1.25,1.2020000219345093,360512.0,1.2020000219345093,BST.MI
2019-06-07,1.2100000381469727,1.1820000410079956,1.2020000219345093,1.190000057220459,284283.0,1.190000057220459,BST.MI
2019-06-10,1.2039999961853027,1.187999963760376,1.2000000476837158,1.1959999799728394,257772.0,1.1959999799728394,BST.MI
2019-06-11,1.2079999446868896,1.1699999570846558,1.2000000476837158,1.1759999990463257,647591.0,1.1759999990463257,BST.MI
2019-06-12,1.1799999475479126,1.1399999856948853,1.1740000247955322,1.1519999504089355,358839.0,1.1519999504089355,BST.MI
2019-06-13,1.1660000085830688,1.1180000305175781,1.156000018119812,1.121999979019165,519138.0,1.121999979019165,BST.MI
2019-06-14,1.1319999694824219,1.1200000047683716,1.1319999694824219,1.1200000047683716,168578.0,1.1200000047683716,BST.MI
2019-06-17,1.1579999923706055,1.1260000467300415,1.128000020980835,1.1419999599456787,313401.0,1.1419999599456787,BST.MI
2019-06-18,1.1619999408721924,1.1260000467300415,1.1419999599456787,1.1380000114440918,487227.0,1.1380000114440918,BST.MI
2019-06-19,1.1699999570846558,1.1399999856948853,1.1460000276565552,1.1519999504089355,449953.0,1.1519999504089355,BST.MI
2019-06-20,1.1859999895095825,1.1540000438690186,1.1540000438690186,1.1699999570846558,558073.0,1.1699999570846558,BST.MI
2019-06-21,1.2000000476837158,1.156000018119812,1.1699999570846558,1.1779999732971191,966060.0,1.1779999732971191,BST.MI
2019-06-24,1.190000057220459,1.1540000438690186,1.184000015258789,1.156000018119812,221097.0,1.156000018119812,BST.MI
2019-06-25,1.1660000085830688,1.1480000019073486,1.1519999504089355,1.1480000019073486,111801.0,1.1480000019073486,BST.MI
2019-06-26,1.1799999475479126,1.149999976158142,1.149999976158142,1.1759999990463257,245568.0,1.1759999990463257,BST.MI
2019-06-27,1.194000005722046,1.1779999732971191,1.1799999475479126,1.187999963760376,179644.0,1.187999963760376,BST.MI
2019-06-28,1.2000000476837158,1.1859999895095825,1.1920000314712524,1.187999963760376,298561.0,1.187999963760376,BST.MI
2019-07-01,1.2400000095367432,1.190000057220459,1.1959999799728394,1.2100000381469727,871314.0,1.2100000381469727,BST.MI
2019-07-02,1.2100000381469727,1.2000000476837158,1.2100000381469727,1.2020000219345093,184117.0,1.2020000219345093,BST.MI
2019-07-03,1.2259999513626099,1.2020000219345093,1.2039999961853027,1.215999960899353,484607.0,1.215999960899353,BST.MI
2019-07-04,1.2699999809265137,1.2339999675750732,1.2339999675750732,1.2699999809265137,591954.0,1.2699999809265137,BST.MI
2019-07-05,1.2940000295639038,1.2599999904632568,1.284000039100647,1.2740000486373901,262605.0,1.2740000486373901,BST.MI
2019-07-08,1.2899999618530273,1.2680000066757202,1.2799999713897705,1.2799999713897705,333937.0,1.2799999713897705,BST.MI
2019-07-09,1.281999945640564,1.2200000286102295,1.281999945640564,1.25,383692.0,1.25,BST.MI
2019-07-10,1.2740000486373901,1.2480000257492065,1.25600004196167,1.2680000066757202,283286.0,1.2680000066757202,BST.MI
2019-07-11,1.277999997138977,1.2400000095367432,1.2680000066757202,1.25,304521.0,1.25,BST.MI
2019-07-12,1.2599999904632568,1.2400000095367432,1.2599999904632568,1.246000051498413,139963.0,1.246000051498413,BST.MI
2019-07-15,1.253999948501587,1.1959999799728394,1.253999948501587,1.2020000219345093,509228.0,1.2020000219345093,BST.MI
2019-07-16,1.2300000190734863,1.2000000476837158,1.2039999961853027,1.2239999771118164,266551.0,1.2239999771118164,BST.MI
2019-07-17,1.2380000352859497,1.2079999446868896,1.2259999513626099,1.2079999446868896,152179.0,1.2079999446868896,BST.MI
2019-07-18,1.2599999904632568,1.1920000314712524,1.2079999446868896,1.246000051498413,531062.0,1.246000051498413,BST.MI
2019-07-19,1.2619999647140503,1.2000000476837158,1.2599999904632568,1.2200000286102295,267724.0,1.2200000286102295,BST.MI
2019-07-22,1.2339999675750732,1.194000005722046,1.2339999675750732,1.2100000381469727,215882.0,1.2100000381469727,BST.MI
2019-07-23,1.25,1.2120000123977661,1.215999960899353,1.2319999933242798,179778.0,1.2319999933242798,BST.MI
2019-07-24,1.2619999647140503,1.2359999418258667,1.2480000257492065,1.2599999904632568,1264666.0,1.2599999904632568,BST.MI
2019-07-25,1.2899999618530273,1.246000051498413,1.2580000162124634,1.2699999809265137,479052.0,1.2699999809265137,BST.MI
2019-07-26,1.2799999713897705,1.2519999742507935,1.2799999713897705,1.2580000162124634,144824.0,1.2580000162124634,BST.MI
2019-07-29,1.2760000228881836,1.25,1.2619999647140503,1.25,880947.0,1.25,BST.MI
2019-07-30,1.2719999551773071,1.2319999933242798,1.2719999551773071,1.2400000095367432,155720.0,1.2400000095367432,BST.MI
2019-07-31,1.2760000228881836,1.246000051498413,1.246000051498413,1.2519999742507935,242367.0,1.2519999742507935,BST.MI
2019-08-01,1.2999999523162842,1.25600004196167,1.2640000581741333,1.2599999904632568,582808.0,1.2599999904632568,BST.MI
2019-08-02,1.277999997138977,1.2480000257492065,1.25600004196167,1.2599999904632568,228992.0,1.2599999904632568,BST.MI
2019-08-05,1.2699999809265137,1.2259999513626099,1.2660000324249268,1.24399995803833,163785.0,1.24399995803833,BST.MI
2019-08-06,1.2660000324249268,1.2319999933242798,1.2619999647140503,1.2400000095367432,154441.0,1.2400000095367432,BST.MI
2019-08-07,1.2519999742507935,1.2120000123977661,1.24399995803833,1.2139999866485596,376434.0,1.2139999866485596,BST.MI
2019-08-08,1.2400000095367432,1.2139999866485596,1.2319999933242798,1.2400000095367432,90100.0,1.2400000095367432,BST.MI
2019-08-09,1.2300000190734863,1.1619999408721924,1.222000002861023,1.1679999828338623,330503.0,1.1679999828338623,BST.MI
2019-08-12,1.1799999475479126,1.1619999408721924,1.1799999475479126,1.1699999570846558,78870.0,1.1699999570846558,BST.MI
2019-08-13,1.1859999895095825,1.1579999923706055,1.1759999990463257,1.1720000505447388,300930.0,1.1720000505447388,BST.MI
2019-08-14,1.1820000410079956,1.128000020980835,1.1799999475479126,1.1319999694824219,161762.0,1.1319999694824219,BST.MI
2019-08-16,1.1519999504089355,1.128000020980835,1.1319999694824219,1.1419999599456787,341470.0,1.1419999599456787,BST.MI
2019-08-19,1.1859999895095825,1.1480000019073486,1.149999976158142,1.1740000247955322,172760.0,1.1740000247955322,BST.MI
2019-08-20,1.1799999475479126,1.1579999923706055,1.1640000343322754,1.1679999828338623,165601.0,1.1679999828338623,BST.MI
2019-08-21,1.1979999542236328,1.1759999990463257,1.1759999990463257,1.190000057220459,74506.0,1.190000057220459,BST.MI
2019-08-22,1.2239999771118164,1.1920000314712524,1.1920000314712524,1.2079999446868896,93608.0,1.2079999446868896,BST.MI
2019-08-23,1.2319999933242798,1.1959999799728394,1.2200000286102295,1.2039999961853027,266840.0,1.2039999961853027,BST.MI
2019-08-26,1.2120000123977661,1.190000057220459,1.2000000476837158,1.2000000476837158,64154.0,1.2000000476837158,BST.MI
2019-08-27,1.222000002861023,1.1979999542236328,1.2020000219345093,1.1979999542236328,161453.0,1.1979999542236328,BST.MI
2019-08-28,1.2120000123977661,1.194000005722046,1.2120000123977661,1.1959999799728394,189441.0,1.1959999799728394,BST.MI
2019-08-29,1.215999960899353,1.2039999961853027,1.2079999446868896,1.2120000123977661,318556.0,1.2120000123977661,BST.MI
2019-08-30,1.2280000448226929,1.2000000476837158,1.218000054359436,1.2059999704360962,171505.0,1.2059999704360962,BST.MI
2019-09-02,1.2139999866485596,1.187999963760376,1.2059999704360962,1.187999963760376,137394.0,1.187999963760376,BST.MI
2019-09-03,1.1959999799728394,1.128000020980835,1.1959999799728394,1.1699999570846558,215787.0,1.1699999570846558,BST.MI
2019-09-04,1.2719999551773071,1.1859999895095825,1.1859999895095825,1.25,631232.0,1.25,BST.MI
2019-09-05,1.2960000038146973,1.2599999904632568,1.2760000228881836,1.2799999713897705,648434.0,1.2799999713897705,BST.MI
2019-09-06,1.2920000553131104,1.2599999904632568,1.2920000553131104,1.2599999904632568,325256.0,1.2599999904632568,BST.MI
2019-09-09,1.3860000371932983,1.2760000228881836,1.2799999713897705,1.343999981880188,1405944.0,1.343999981880188,BST.MI
2019-09-10,1.4500000476837158,1.3459999561309814,1.3559999465942383,1.406000018119812,1400876.0,1.406000018119812,BST.MI
2019-09-11,1.472000002861023,1.4160000085830688,1.4179999828338623,1.4500000476837158,1176019.0,1.4500000476837158,BST.MI
2019-09-12,1.4800000190734863,1.437999963760376,1.4780000448226929,1.4479999542236328,840392.0,1.4479999542236328,BST.MI
2019-09-13,1.4800000190734863,1.4500000476837158,1.4559999704360962,1.472000002861023,683159.0,1.472000002861023,BST.MI
2019-09-16,1.4800000190734863,1.4539999961853027,1.4780000448226929,1.4800000190734863,510514.0,1.4800000190734863,BST.MI
2019-09-17,1.5499999523162842,1.4259999990463257,1.4739999771118164,1.4500000476837158,869377.0,1.4500000476837158,BST.MI
2019-09-18,1.5160000324249268,1.437999963760376,1.4479999542236328,1.4980000257492065,851139.0,1.4980000257492065,BST.MI
2019-09-19,1.5140000581741333,1.4880000352859497,1.4980000257492065,1.4880000352859497,647114.0,1.4880000352859497,BST.MI
2019-09-20,1.4980000257492065,1.4639999866485596,1.4980000257492065,1.4739999771118164,378069.0,1.4739999771118164,BST.MI
2019-09-23,1.49399995803833,1.440000057220459,1.49399995803833,1.4520000219345093,311419.0,1.4520000219345093,BST.MI
2019-09-24,1.4739999771118164,1.4140000343322754,1.4559999704360962,1.4240000247955322,539558.0,1.4240000247955322,BST.MI
2019-09-25,1.409999966621399,1.3639999628067017,1.4040000438690186,1.409999966621399,820517.0,1.409999966621399,BST.MI
2019-09-26,1.4299999475479126,1.3980000019073486,1.4179999828338623,1.409999966621399,546712.0,1.409999966621399,BST.MI
2019-09-27,1.4240000247955322,1.4079999923706055,1.4160000085830688,1.4140000343322754,93674.0,1.4140000343322754,BST.MI
2019-09-30,1.4199999570846558,1.409999966621399,1.4140000343322754,1.409999966621399,165122.0,1.409999966621399,BST.MI
2019-10-01,1.4299999475479126,1.3960000276565552,1.4199999570846558,1.3960000276565552,389278.0,1.3960000276565552,BST.MI
2019-10-02,1.409999966621399,1.3660000562667847,1.409999966621399,1.3819999694824219,226899.0,1.3819999694824219,BST.MI
2019-10-03,1.378000020980835,1.3339999914169312,1.3680000305175781,1.3480000495910645,303262.0,1.3480000495910645,BST.MI
2019-10-04,1.350000023841858,1.3240000009536743,1.3320000171661377,1.3459999561309814,189301.0,1.3459999561309814,BST.MI
2019-10-07,1.343999981880188,1.2640000581741333,1.3420000076293945,1.3240000009536743,569882.0,1.3240000009536743,BST.MI
2019-10-08,1.3459999561309814,1.2899999618530273,1.3220000267028809,1.3420000076293945,559629.0,1.3420000076293945,BST.MI
2019-10-09,1.3980000019073486,1.3459999561309814,1.3480000495910645,1.3739999532699585,536537.0,1.3739999532699585,BST.MI
2019-10-10,1.4199999570846558,1.3739999532699585,1.3760000467300415,1.3960000276565552,380185.0,1.3960000276565552,BST.MI
2019-10-11,1.440000057220459,1.3940000534057617,1.4179999828338623,1.440000057220459,292366.0,1.440000057220459,BST.MI
2019-10-14,1.4459999799728394,1.4119999408721924,1.4420000314712524,1.444000005722046,247126.0,1.444000005722046,BST.MI
2019-10-15,1.4559999704360962,1.409999966621399,1.4500000476837158,1.4299999475479126,427417.0,1.4299999475479126,BST.MI
2019-10-16,1.4539999961853027,1.4240000247955322,1.4299999475479126,1.440000057220459,347979.0,1.440000057220459,BST.MI
2019-10-17,1.4819999933242798,1.4459999799728394,1.4600000381469727,1.468000054359436,565660.0,1.468000054359436,BST.MI
2019-10-18,1.4919999837875366,1.4320000410079956,1.4420000314712524,1.4620000123977661,656044.0,1.4620000123977661,BST.MI
2019-10-21,1.4819999933242798,1.4520000219345093,1.4780000448226929,1.4559999704360962,275067.0,1.4559999704360962,BST.MI
2019-10-22,1.468000054359436,1.440000057220459,1.468000054359436,1.4579999446868896,99659.0,1.4579999446868896,BST.MI
2019-10-23,1.4620000123977661,1.4359999895095825,1.4620000123977661,1.4500000476837158,102540.0,1.4500000476837158,BST.MI
2019-10-24,1.4700000286102295,1.4220000505447388,1.4500000476837158,1.440000057220459,245082.0,1.440000057220459,BST.MI
2019-10-25,1.4420000314712524,1.4140000343322754,1.4420000314712524,1.4359999895095825,258894.0,1.4359999895095825,BST.MI
2019-10-28,1.562000036239624,1.4500000476837158,1.4700000286102295,1.555999994277954,2359685.0,1.555999994277954,BST.MI
2019-10-29,1.5959999561309814,1.5080000162124634,1.5579999685287476,1.565999984741211,1449875.0,1.565999984741211,BST.MI
2019-10-30,1.593999981880188,1.5140000581741333,1.5880000591278076,1.5440000295639038,1524999.0,1.5440000295639038,BST.MI
2019-10-31,1.6360000371932983,1.534000039100647,1.5579999685287476,1.6119999885559082,1546549.0,1.6119999885559082,BST.MI
2019-11-01,1.690000057220459,1.6200000047683716,1.6239999532699585,1.6740000247955322,1307448.0,1.6740000247955322,BST.MI
2019-11-04,1.718000054359436,1.6460000276565552,1.690000057220459,1.6979999542236328,1454937.0,1.6979999542236328,BST.MI
2019-11-05,1.7139999866485596,1.6640000343322754,1.7139999866485596,1.6959999799728394,762481.0,1.6959999799728394,BST.MI
2019-11-06,1.7100000381469727,1.6660000085830688,1.690000057220459,1.6759999990463257,610370.0,1.6759999990463257,BST.MI
2019-11-07,1.7039999961853027,1.6619999408721924,1.684000015258789,1.6979999542236328,773986.0,1.6979999542236328,BST.MI
2019-11-08,1.6979999542236328,1.6640000343322754,1.6959999799728394,1.687999963760376,892852.0,1.687999963760376,BST.MI
2019-11-11,1.694000005722046,1.6679999828338623,1.687999963760376,1.687999963760376,370372.0,1.687999963760376,BST.MI
2019-11-12,1.718000054359436,1.690000057220459,1.6959999799728394,1.7000000476837158,685025.0,1.7000000476837158,BST.MI
2019-11-13,1.7079999446868896,1.621999979019165,1.7000000476837158,1.659999966621399,973491.0,1.659999966621399,BST.MI
2019-11-14,1.7100000381469727,1.6399999856948853,1.659999966621399,1.684000015258789,413047.0,1.684000015258789,BST.MI
2019-11-15,1.746000051498413,1.7000000476837158,1.7079999446868896,1.7200000286102295,1419810.0,1.7200000286102295,BST.MI
2019-11-18,1.850000023841858,1.7339999675750732,1.7339999675750732,1.8359999656677246,2394908.0,1.8359999656677246,BST.MI
2019-11-19,1.934000015258789,1.74399995803833,1.8539999723434448,1.850000023841858,2622875.0,1.850000023841858,BST.MI
2019-11-20,1.871999979019165,1.815999984741211,1.8420000076293945,1.8539999723434448,888811.0,1.8539999723434448,BST.MI
2019-11-21,1.878000020980835,1.8339999914169312,1.8559999465942383,1.8700000047683716,554070.0,1.8700000047683716,BST.MI
2019-11-22,1.9119999408721924,1.8559999465942383,1.8700000047683716,1.871999979019165,953321.0,1.871999979019165,BST.MI
2019-11-25,1.9140000343322754,1.8619999885559082,1.9040000438690186,1.8739999532699585,533400.0,1.8739999532699585,BST.MI
2019-11-26,1.8940000534057617,1.8639999628067017,1.8919999599456787,1.8880000114440918,477838.0,1.8880000114440918,BST.MI
2019-11-27,1.8919999599456787,1.8619999885559082,1.8919999599456787,1.8799999952316284,479945.0,1.8799999952316284,BST.MI
2019-11-28,1.8860000371932983,1.8079999685287476,1.8860000371932983,1.8459999561309814,731136.0,1.8459999561309814,BST.MI
2019-11-29,1.8839999437332153,1.8279999494552612,1.8459999561309814,1.8480000495910645,304351.0,1.8480000495910645,BST.MI
2019-12-02,1.8739999532699585,1.7519999742507935,1.850000023841858,1.7940000295639038,783048.0,1.7940000295639038,BST.MI
2019-12-03,1.812000036239624,1.7519999742507935,1.7940000295639038,1.7899999618530273,451260.0,1.7899999618530273,BST.MI
2019-12-04,1.8380000591278076,1.7899999618530273,1.8040000200271606,1.809999942779541,528734.0,1.809999942779541,BST.MI
2019-12-05,1.8359999656677246,1.8040000200271606,1.8240000009536743,1.8259999752044678,449526.0,1.8259999752044678,BST.MI
2019-12-06,1.8660000562667847,1.809999942779541,1.8300000429153442,1.8639999628067017,461701.0,1.8639999628067017,BST.MI
2019-12-09,1.8639999628067017,1.8200000524520874,1.8639999628067017,1.8559999465942383,163918.0,1.8559999465942383,BST.MI
2019-12-10,1.8960000276565552,1.8300000429153442,1.8420000076293945,1.8960000276565552,525166.0,1.8960000276565552,BST.MI
2019-12-11,1.9359999895095825,1.8739999532699585,1.8760000467300415,1.9119999408721924,722648.0,1.9119999408721924,BST.MI
2019-12-12,1.9859999418258667,1.909999966621399,1.9199999570846558,1.9700000286102295,842118.0,1.9700000286102295,BST.MI
2019-12-13,2.015000104904175,1.9040000438690186,1.9859999418258667,1.9179999828338623,1365508.0,1.9179999828338623,BST.MI
2019-12-16,1.9500000476837158,1.9040000438690186,1.9199999570846558,1.9479999542236328,374651.0,1.9479999542236328,BST.MI
2019-12-17,1.9579999446868896,1.9119999408721924,1.9479999542236328,1.9500000476837158,362528.0,1.9500000476837158,BST.MI
2019-12-18,1.9520000219345093,1.8880000114440918,1.9520000219345093,1.899999976158142,467043.0,1.899999976158142,BST.MI
2019-12-19,1.9179999828338623,1.878000020980835,1.8839999437332153,1.9179999828338623,189435.0,1.9179999828338623,BST.MI
2019-12-20,1.9179999828338623,1.899999976158142,1.9179999828338623,1.9019999504089355,206909.0,1.9019999504089355,BST.MI
2019-12-23,1.9119999408721924,1.8539999723434448,1.8980000019073486,1.8700000047683716,347234.0,1.8700000047683716,BST.MI
2019-12-27,1.8860000371932983,1.8539999723434448,1.878000020980835,1.8660000562667847,315138.0,1.8660000562667847,BST.MI
2019-12-30,1.8700000047683716,1.840000033378601,1.8559999465942383,1.8480000495910645,253848.0,1.8480000495910645,BST.MI
2020-01-02,1.8919999599456787,1.8519999980926514,1.8919999599456787,1.871999979019165,237239.0,1.871999979019165,BST.MI
2020-01-03,1.8559999465942383,1.7920000553131104,1.8539999723434448,1.8079999685287476,461028.0,1.8079999685287476,BST.MI
2020-01-06,1.805999994277954,1.722000002861023,1.7760000228881836,1.7860000133514404,477199.0,1.7860000133514404,BST.MI
2020-01-07,1.8300000429153442,1.7999999523162842,1.815999984741211,1.8040000200271606,398784.0,1.8040000200271606,BST.MI
2020-01-08,1.8140000104904175,1.7680000066757202,1.7999999523162842,1.7999999523162842,203350.0,1.7999999523162842,BST.MI
2020-01-09,1.8320000171661377,1.7999999523162842,1.8079999685287476,1.8200000524520874,307164.0,1.8200000524520874,BST.MI
2020-01-10,1.8339999914169312,1.812000036239624,1.8300000429153442,1.8140000104904175,257400.0,1.8140000104904175,BST.MI
2020-01-13,1.843999981880188,1.7999999523162842,1.7999999523162842,1.8279999494552612,359815.0,1.8279999494552612,BST.MI
2020-01-14,1.8600000143051147,1.809999942779541,1.8600000143051147,1.8420000076293945,278875.0,1.8420000076293945,BST.MI
2020-01-15,1.8480000495910645,1.7899999618530273,1.8380000591278076,1.7999999523162842,529724.0,1.7999999523162842,BST.MI
2020-01-16,1.8259999752044678,1.7699999809265137,1.7999999523162842,1.805999994277954,509569.0,1.805999994277954,BST.MI
2020-01-17,1.8339999914169312,1.809999942779541,1.8259999752044678,1.8200000524520874,309303.0,1.8200000524520874,BST.MI
2020-01-20,1.8899999856948853,1.809999942779541,1.8279999494552612,1.8880000114440918,871258.0,1.8880000114440918,BST.MI
2020-01-21,1.8819999694824219,1.8200000524520874,1.8819999694824219,1.8300000429153442,427649.0,1.8300000429153442,BST.MI
2020-01-22,1.8660000562667847,1.7860000133514404,1.850000023841858,1.7940000295639038,504872.0,1.7940000295639038,BST.MI
2020-01-23,1.8079999685287476,1.7719999551773071,1.7999999523162842,1.8040000200271606,279862.0,1.8040000200271606,BST.MI
2020-01-24,1.8179999589920044,1.7760000228881836,1.812000036239624,1.7979999780654907,449756.0,1.7979999780654907,BST.MI
2020-01-27,1.8200000524520874,1.7660000324249268,1.777999997138977,1.7760000228881836,578559.0,1.7760000228881836,BST.MI
2020-01-28,1.8140000104904175,1.7599999904632568,1.7760000228881836,1.8140000104904175,319945.0,1.8140000104904175,BST.MI
2020-01-29,1.8380000591278076,1.8079999685287476,1.8200000524520874,1.8300000429153442,310049.0,1.8300000429153442,BST.MI
2020-01-30,1.8140000104904175,1.7719999551773071,1.805999994277954,1.7879999876022339,355571.0,1.7879999876022339,BST.MI
2020-01-31,1.7920000553131104,1.6820000410079956,1.781999945640564,1.7000000476837158,891765.0,1.7000000476837158,BST.MI
2020-02-03,1.7280000448226929,1.6859999895095825,1.7120000123977661,1.690000057220459,478695.0,1.690000057220459,BST.MI
2020-02-04,1.7419999837875366,1.6959999799728394,1.7059999704360962,1.7259999513626099,383978.0,1.7259999513626099,BST.MI
2020-02-05,1.7619999647140503,1.715999960899353,1.7300000190734863,1.7599999904632568,462191.0,1.7599999904632568,BST.MI
2020-02-06,1.8359999656677246,1.7699999809265137,1.7699999809265137,1.8300000429153442,575646.0,1.8300000429153442,BST.MI
2020-02-07,1.9199999570846558,1.8179999589920044,1.8580000400543213,1.8380000591278076,1257845.0,1.8380000591278076,BST.MI
2020-02-10,1.8559999465942383,1.8279999494552612,1.840000033378601,1.840000033378601,568502.0,1.840000033378601,BST.MI
2020-02-11,1.8619999885559082,1.7999999523162842,1.8559999465942383,1.850000023841858,774420.0,1.850000023841858,BST.MI
2020-02-12,1.9539999961853027,1.8619999885559082,1.8619999885559082,1.940000057220459,2015138.0,1.940000057220459,BST.MI
2020-02-13,1.9759999513626099,1.909999966621399,1.940000057220459,1.944000005722046,1055118.0,1.944000005722046,BST.MI
2020-02-14,1.9700000286102295,1.9320000410079956,1.9520000219345093,1.965999960899353,539223.0,1.965999960899353,BST.MI
2020-02-17,1.9859999418258667,1.9620000123977661,1.972000002861023,1.9859999418258667,578409.0,1.9859999418258667,BST.MI
2020-02-18,2.0450000762939453,1.9800000190734863,1.9859999418258667,2.0199999809265137,1164464.0,2.0199999809265137,BST.MI
2020-02-19,2.140000104904175,2.0299999713897705,2.0299999713897705,2.140000104904175,1389374.0,2.140000104904175,BST.MI
2020-02-20,2.194999933242798,2.0950000286102295,2.1600000858306885,2.0999999046325684,1021557.0,2.0999999046325684,BST.MI
2020-02-21,2.119999885559082,2.0250000953674316,2.0850000381469727,2.069999933242798,732647.0,2.069999933242798,BST.MI
2020-02-24,1.9780000448226929,1.8639999628067017,1.965999960899353,1.8700000047683716,1451082.0,1.8700000047683716,BST.MI
2020-02-25,1.8940000534057617,1.8200000524520874,1.8700000047683716,1.8359999656677246,818696.0,1.8359999656677246,BST.MI
2020-02-26,1.8600000143051147,1.7899999618530273,1.8200000524520874,1.8380000591278076,880804.0,1.8380000591278076,BST.MI
2020-02-27,1.8220000267028809,1.75,1.8220000267028809,1.7899999618530273,670082.0,1.7899999618530273,BST.MI
2020-02-28,1.7619999647140503,1.7059999704360962,1.75600004196167,1.7200000286102295,851747.0,1.7200000286102295,BST.MI
2020-03-02,1.7380000352859497,1.6039999723434448,1.7319999933242798,1.659999966621399,1083954.0,1.659999966621399,BST.MI
2020-03-03,1.7280000448226929,1.6100000143051147,1.7000000476837158,1.6160000562667847,795690.0,1.6160000562667847,BST.MI
2020-03-04,1.6399999856948853,1.5640000104904175,1.6019999980926514,1.5820000171661377,925237.0,1.5820000171661377,BST.MI
2020-03-05,1.6100000143051147,1.4819999933242798,1.5880000591278076,1.4859999418258667,605848.0,1.4859999418258667,BST.MI
2020-03-06,1.4600000381469727,1.4079999923706055,1.4500000476837158,1.4539999961853027,785937.0,1.4539999961853027,BST.MI
2020-03-09,1.3240000009536743,1.246000051498413,1.3020000457763672,1.2599999904632568,757008.0,1.2599999904632568,BST.MI
2020-03-10,1.3200000524520874,1.2000000476837158,1.3200000524520874,1.2039999961853027,797870.0,1.2039999961853027,BST.MI
2020-03-11,1.2580000162124634,1.1660000085830688,1.2400000095367432,1.194000005722046,869739.0,1.194000005722046,BST.MI
2020-03-12,1.194000005722046,1.093999981880188,1.149999976158142,1.1039999723434448,1281045.0,1.1039999723434448,BST.MI
2020-03-13,1.2139999866485596,1.0700000524520874,1.1180000305175781,1.1100000143051147,1423220.0,1.1100000143051147,BST.MI
2020-03-16,1.055999994277954,0.9760000109672546,1.0499999523162842,1.00600004196167,842683.0,1.00600004196167,BST.MI
2020-03-17,1.0759999752044678,0.9869999885559082,1.0759999752044678,1.0399999618530273,1004100.0,1.0399999618530273,BST.MI
2020-03-18,1.0859999656677246,0.949999988079071,0.9929999709129333,1.0,1266273.0,1.0,BST.MI
2020-03-19,1.0499999523162842,1.003999948501587,1.0199999809265137,1.0099999904632568,902725.0,1.0099999904632568,BST.MI
2020-03-20,1.065999984741211,1.0140000581741333,1.0499999523162842,1.059999942779541,976710.0,1.059999942779541,BST.MI
2020-03-23,1.100000023841858,1.0260000228881836,1.0299999713897705,1.090000033378601,924539.0,1.090000033378601,BST.MI
2020-03-24,1.1679999828338623,1.121999979019165,1.149999976158142,1.149999976158142,777347.0,1.149999976158142,BST.MI
2020-03-25,1.2640000581741333,1.1380000114440918,1.1799999475479126,1.1699999570846558,1305539.0,1.1699999570846558,BST.MI
2020-03-26,1.1820000410079956,1.1419999599456787,1.1779999732971191,1.159999966621399,748259.0,1.159999966621399,BST.MI
2020-03-27,1.1740000247955322,1.1160000562667847,1.1699999570846558,1.1399999856948853,427534.0,1.1399999856948853,BST.MI
2020-03-30,1.1619999408721924,1.0640000104904175,1.159999966621399,1.0839999914169312,608610.0,1.0839999914169312,BST.MI
2020-03-31,1.1360000371932983,1.0820000171661377,1.1100000143051147,1.0820000171661377,573362.0,1.0820000171661377,BST.MI
2020-04-01,1.1519999504089355,1.0800000429153442,1.1100000143051147,1.1339999437332153,739356.0,1.1339999437332153,BST.MI
2020-04-02,1.2120000123977661,1.1540000438690186,1.156000018119812,1.2100000381469727,1103385.0,1.2100000381469727,BST.MI
2020-04-03,1.222000002861023,1.1859999895095825,1.2200000286102295,1.187999963760376,663447.0,1.187999963760376,BST.MI
2020-04-06,1.2619999647140503,1.2039999961853027,1.218000054359436,1.25,584779.0,1.25,BST.MI
2020-04-07,1.309999942779541,1.2200000286102295,1.2799999713897705,1.253999948501587,845070.0,1.253999948501587,BST.MI
2020-04-08,1.2660000324249268,1.1920000314712524,1.253999948501587,1.2039999961853027,860231.0,1.2039999961853027,BST.MI
2020-04-09,1.281999945640564,1.2259999513626099,1.2319999933242798,1.2259999513626099,740605.0,1.2259999513626099,BST.MI
2020-04-14,1.3420000076293945,1.2339999675750732,1.2339999675750732,1.3220000267028809,1037471.0,1.3220000267028809,BST.MI
2020-04-15,1.3639999628067017,1.2599999904632568,1.3359999656677246,1.2879999876022339,980898.0,1.2879999876022339,BST.MI
2020-04-16,1.3300000429153442,1.24399995803833,1.2920000553131104,1.2519999742507935,624117.0,1.2519999742507935,BST.MI
2020-04-17,1.2860000133514404,1.2480000257492065,1.2740000486373901,1.2519999742507935,519587.0,1.2519999742507935,BST.MI
2020-04-20,1.2699999809265137,1.2319999933242798,1.2680000066757202,1.25,496258.0,1.25,BST.MI
2020-04-21,1.2419999837875366,1.2079999446868896,1.222000002861023,1.2259999513626099,205552.0,1.2259999513626099,BST.MI
2020-04-22,1.246000051498413,1.1859999895095825,1.2339999675750732,1.2039999961853027,452159.0,1.2039999961853027,BST.MI
2020-04-23,1.2979999780654907,1.2059999704360962,1.2059999704360962,1.24399995803833,564377.0,1.24399995803833,BST.MI
2020-04-24,1.2999999523162842,1.2200000286102295,1.2419999837875366,1.2580000162124634,632283.0,1.2580000162124634,BST.MI
2020-04-27,1.3040000200271606,1.2719999551773071,1.2979999780654907,1.281999945640564,369586.0,1.281999945640564,BST.MI
2020-04-28,1.3200000524520874,1.284000039100647,1.2920000553131104,1.2860000133514404,636495.0,1.2860000133514404,BST.MI
2020-04-29,1.3380000591278076,1.3040000200271606,1.3040000200271606,1.3300000429153442,667615.0,1.3300000429153442,BST.MI
2020-04-30,1.3580000400543213,1.312000036239624,1.3580000400543213,1.3300000429153442,522910.0,1.3300000429153442,BST.MI
2020-05-04,1.309999942779541,1.2740000486373901,1.2999999523162842,1.2920000553131104,311723.0,1.2920000553131104,BST.MI
2020-05-05,1.340000033378601,1.2719999551773071,1.3279999494552612,1.2979999780654907,571896.0,1.2979999780654907,BST.MI
2020-05-06,1.3220000267028809,1.2699999809265137,1.312000036239624,1.277999997138977,454124.0,1.277999997138977,BST.MI
2020-05-07,1.3020000457763672,1.2400000095367432,1.2799999713897705,1.2680000066757202,566288.0,1.2680000066757202,BST.MI
2020-05-08,1.3140000104904175,1.2580000162124634,1.284000039100647,1.2799999713897705,495620.0,1.2799999713897705,BST.MI
2020-05-11,1.312000036239624,1.25,1.2879999876022339,1.2660000324249268,508712.0,1.2660000324249268,BST.MI
2019-01-02,6.099999904632568,5.949999809265137,5.960000038146973,6.099999904632568,155439.0,5.591244697570801,INW.MI
2019-01-03,6.255000114440918,6.034999847412109,6.034999847412109,6.210000038146973,312994.0,5.692070484161377,INW.MI
2019-01-04,6.28000020980835,6.184999942779541,6.269999980926514,6.235000133514404,229077.0,5.7149858474731445,INW.MI
2019-01-07,6.25,6.179999828338623,6.25,6.224999904632568,162897.0,5.705819129943848,INW.MI
2019-01-08,6.364999771118164,6.179999828338623,6.195000171661377,6.329999923706055,315144.0,5.802062034606934,INW.MI
2019-01-09,6.400000095367432,6.275000095367432,6.380000114440918,6.300000190734863,333864.0,5.774564743041992,INW.MI
2019-01-10,6.40500020980835,6.320000171661377,6.335000038146973,6.349999904632568,217415.0,5.820394039154053,INW.MI
2019-01-11,6.414999961853027,6.309999942779541,6.324999809265137,6.375,176535.0,5.843308925628662,INW.MI
2019-01-14,6.429999828338623,6.269999980926514,6.414999961853027,6.28000020980835,129555.0,5.756232261657715,INW.MI
2019-01-15,6.385000228881836,6.199999809265137,6.244999885559082,6.369999885559082,189711.0,5.838726043701172,INW.MI
2019-01-16,6.364999771118164,6.25,6.364999771118164,6.300000190734863,145966.0,5.774564743041992,INW.MI
2019-01-17,6.420000076293945,6.260000228881836,6.260000228881836,6.335000038146973,207965.0,5.806644916534424,INW.MI
2019-01-18,6.519999980926514,6.394999980926514,6.425000190734863,6.46999979019165,201844.0,5.930385589599609,INW.MI
2019-01-21,6.539999961853027,6.429999828338623,6.429999828338623,6.485000133514404,100516.0,5.944134712219238,INW.MI
2019-01-22,6.539999961853027,6.445000171661377,6.445000171661377,6.485000133514404,73386.0,5.944134712219238,INW.MI
2019-01-23,6.639999866485596,6.449999809265137,6.639999866485596,6.505000114440918,143780.0,5.962467193603516,INW.MI
2019-01-24,6.550000190734863,6.449999809265137,6.46999979019165,6.460000038146973,81516.0,5.921220302581787,INW.MI
2019-01-25,6.59499979019165,6.474999904632568,6.539999961853027,6.579999923706055,125343.0,6.031211853027344,INW.MI
2019-01-28,6.599999904632568,6.510000228881836,6.545000076293945,6.550000190734863,283402.0,6.003713607788086,INW.MI
2019-01-29,6.704999923706055,6.559999942779541,6.650000095367432,6.670000076293945,201119.0,6.113705635070801,INW.MI
2019-01-30,6.815000057220459,6.644999980926514,6.71999979019165,6.795000076293945,212452.0,6.228280067443848,INW.MI
2019-01-31,7.054999828338623,6.925000190734863,7.0,6.949999809265137,652295.0,6.370352745056152,INW.MI
2019-02-01,7.050000190734863,6.885000228881836,7.050000190734863,6.885000228881836,363926.0,6.310773849487305,INW.MI
2019-02-04,7.135000228881836,6.864999771118164,7.099999904632568,6.900000095367432,349508.0,6.324522972106934,INW.MI
2019-02-05,7.0,6.914999961853027,6.914999961853027,6.980000019073486,284479.0,6.397850513458252,INW.MI
2019-02-06,7.215000152587891,6.980000019073486,7.099999904632568,6.989999771118164,751246.0,6.407016277313232,INW.MI
2019-02-07,6.994999885559082,6.900000095367432,6.989999771118164,6.940000057220459,325890.0,6.361186981201172,INW.MI
2019-02-08,6.96999979019165,6.849999904632568,6.900000095367432,6.860000133514404,271088.0,6.287858963012695,INW.MI
2019-02-11,6.925000190734863,6.815000057220459,6.84499979019165,6.815000057220459,397650.0,6.246612071990967,INW.MI
2019-02-12,6.914999961853027,6.78000020980835,6.849999904632568,6.889999866485596,306423.0,6.315356731414795,INW.MI
2019-02-13,7.074999809265137,6.860000133514404,6.860000133514404,6.949999809265137,439156.0,6.370352745056152,INW.MI
2019-02-14,7.005000114440918,6.940000057220459,6.980000019073486,6.960000038146973,117219.0,6.379518985748291,INW.MI
2019-02-15,7.199999809265137,6.880000114440918,6.929999828338623,7.184999942779541,408053.0,6.585752964019775,INW.MI
2019-02-18,7.21999979019165,6.885000228881836,7.184999942779541,6.940000057220459,536888.0,6.361186981201172,INW.MI
2019-02-19,7.085000038146973,6.894999980926514,7.0,6.909999847412109,414376.0,6.333688735961914,INW.MI
2019-02-20,6.994999885559082,6.90500020980835,6.985000133514404,6.909999847412109,364479.0,6.333688735961914,INW.MI
2019-02-21,7.150000095367432,6.875,6.900000095367432,7.150000095367432,774253.0,6.5536723136901855,INW.MI
2019-02-22,8.265000343322754,7.449999809265137,7.449999809265137,8.145000457763672,2207954.0,7.465687274932861,INW.MI
2019-02-25,8.135000228881836,7.855000019073486,8.074999809265137,7.855000019073486,1562188.0,7.199873447418213,INW.MI
2019-02-26,7.894999980926514,7.659999847412109,7.875,7.75,2006591.0,7.103630542755127,INW.MI
2019-02-27,7.795000076293945,7.675000190734863,7.764999866485596,7.704999923706055,779691.0,7.062384128570557,INW.MI
2019-02-28,7.815000057220459,7.679999828338623,7.715000152587891,7.75,991107.0,7.103630542755127,INW.MI
2019-03-01,8.03499984741211,7.695000171661377,7.994999885559082,7.775000095367432,1166589.0,7.1265459060668945,INW.MI
2019-03-04,7.869999885559082,7.760000228881836,7.824999809265137,7.775000095367432,912231.0,7.1265459060668945,INW.MI
2019-03-05,7.784999847412109,7.715000152587891,7.71999979019165,7.744999885559082,813060.0,7.099047660827637,INW.MI
2019-03-06,7.789999961853027,7.724999904632568,7.760000228881836,7.760000228881836,562509.0,7.112797260284424,INW.MI
2019-03-07,7.815000057220459,7.670000076293945,7.815000057220459,7.699999809265137,561502.0,7.05780029296875,INW.MI
2019-03-08,7.829999923706055,7.704999923706055,7.75,7.789999961853027,912412.0,7.140294551849365,INW.MI
2019-03-11,7.860000133514404,7.775000095367432,7.820000171661377,7.860000133514404,571752.0,7.204456329345703,INW.MI
2019-03-12,7.974999904632568,7.835000038146973,7.864999771118164,7.920000076293945,851569.0,7.259452819824219,INW.MI
2019-03-13,8.050000190734863,7.900000095367432,7.925000190734863,8.010000228881836,767315.0,7.341946125030518,INW.MI
2019-03-14,8.050000190734863,7.980000019073486,7.989999771118164,8.039999961853027,435025.0,7.369443893432617,INW.MI
2019-03-15,8.085000038146973,8.0,8.024999618530273,8.0600004196167,667180.0,7.3877763748168945,INW.MI
2019-03-18,8.100000381469727,7.849999904632568,8.09000015258789,7.974999904632568,679374.0,7.309865474700928,INW.MI
2019-03-19,8.100000381469727,7.949999809265137,8.0,8.03499984741211,644692.0,7.364861011505127,INW.MI
2019-03-20,8.0600004196167,7.900000095367432,8.0600004196167,7.925000190734863,496884.0,7.264035701751709,INW.MI
2019-03-21,8.020000457763672,7.885000228881836,7.894999980926514,7.934999942779541,613284.0,7.2732014656066895,INW.MI
2019-03-22,8.0600004196167,7.889999866485596,7.934999942779541,7.900000095367432,1032727.0,7.241120338439941,INW.MI
2019-03-25,8.005000114440918,7.795000076293945,7.855000019073486,7.945000171661377,518604.0,7.28236722946167,INW.MI
2019-03-26,8.130000114440918,7.925000190734863,7.925000190734863,8.130000114440918,604648.0,7.451937675476074,INW.MI
2019-03-27,8.1899995803833,7.880000114440918,8.1899995803833,7.940000057220459,571024.0,7.27778434753418,INW.MI
2019-03-28,7.985000133514404,7.914999961853027,7.920000076293945,7.934999942779541,260885.0,7.2732014656066895,INW.MI
2019-03-29,8.029999732971191,7.889999866485596,8.015000343322754,7.96999979019165,596328.0,7.305281639099121,INW.MI
2019-04-01,8.069999694824219,7.929999828338623,8.069999694824219,7.940000057220459,323210.0,7.27778434753418,INW.MI
2019-04-02,7.994999885559082,7.889999866485596,7.980000019073486,7.889999866485596,390995.0,7.231954097747803,INW.MI
2019-04-03,7.965000152587891,7.860000133514404,7.954999923706055,7.945000171661377,609945.0,7.28236722946167,INW.MI
2019-04-04,7.949999809265137,7.855000019073486,7.949999809265137,7.885000228881836,609848.0,7.227371692657471,INW.MI
2019-04-05,7.914999961853027,7.849999904632568,7.900000095367432,7.864999771118164,250885.0,7.209039688110352,INW.MI
2019-04-08,7.974999904632568,7.840000152587891,7.840000152587891,7.954999923706055,350000.0,7.29153299331665,INW.MI
2019-04-09,8.045000076293945,7.954999923706055,7.980000019073486,7.974999904632568,308816.0,7.309865474700928,INW.MI
2019-04-10,8.039999961853027,7.909999847412109,8.015000343322754,7.965000152587891,780189.0,7.300699234008789,INW.MI
2019-04-11,8.024999618530273,7.889999866485596,7.90500020980835,7.96999979019165,234385.0,7.305281639099121,INW.MI
2019-04-12,8.015000343322754,7.925000190734863,8.015000343322754,7.989999771118164,315672.0,7.323614120483398,INW.MI
2019-04-15,7.909999847412109,7.769999980926514,7.869999885559082,7.840000152587891,414777.0,7.381043434143066,INW.MI
2019-04-16,7.860000133514404,7.590000152587891,7.800000190734863,7.699999809265137,686017.0,7.24923849105835,INW.MI
2019-04-17,7.690000057220459,7.53000020980835,7.690000057220459,7.605000019073486,536755.0,7.159800052642822,INW.MI
2019-04-18,7.619999885559082,7.46999979019165,7.590000152587891,7.489999771118164,564107.0,7.05153226852417,INW.MI
2019-04-23,7.550000190734863,7.414999961853027,7.53000020980835,7.414999961853027,425307.0,6.980922698974609,INW.MI
2019-04-24,7.454999923706055,7.385000228881836,7.429999828338623,7.445000171661377,657712.0,7.009166717529297,INW.MI
2019-04-25,7.489999771118164,7.420000076293945,7.480000019073486,7.445000171661377,294052.0,7.009166717529297,INW.MI
2019-04-26,7.454999923706055,7.375,7.454999923706055,7.400000095367432,344233.0,6.966801166534424,INW.MI
2019-04-29,7.40500020980835,7.349999904632568,7.400000095367432,7.375,393901.0,6.943264484405518,INW.MI
2019-04-30,7.414999961853027,7.349999904632568,7.414999961853027,7.380000114440918,489767.0,6.947971820831299,INW.MI
2019-05-02,7.679999828338623,7.420000076293945,7.420000076293945,7.53000020980835,1231031.0,7.08919095993042,INW.MI
2019-05-03,7.579999923706055,7.400000095367432,7.579999923706055,7.429999828338623,572420.0,6.995044708251953,INW.MI
2019-05-06,7.525000095367432,7.349999904632568,7.420000076293945,7.5,231254.0,7.060946941375732,INW.MI
2019-05-07,7.670000076293945,7.46999979019165,7.474999904632568,7.650000095367432,537976.0,7.2021660804748535,INW.MI
2019-05-08,7.670000076293945,7.570000171661377,7.670000076293945,7.579999923706055,441622.0,7.136263847351074,INW.MI
2019-05-09,7.599999904632568,7.465000152587891,7.599999904632568,7.485000133514404,264231.0,7.046825408935547,INW.MI
2019-05-10,7.519999980926514,7.40500020980835,7.489999771118164,7.420000076293945,224672.0,6.985630512237549,INW.MI
2019-05-13,7.414999961853027,7.329999923706055,7.400000095367432,7.349999904632568,347732.0,6.919727802276611,INW.MI
2019-05-14,7.385000228881836,7.289999961853027,7.324999809265137,7.300000190734863,309443.0,6.872655391693115,INW.MI
2019-05-15,7.570000171661377,6.804999828338623,7.28000020980835,7.519999980926514,1065540.0,7.079776287078857,INW.MI
2019-05-16,7.510000228881836,7.304999828338623,7.449999809265137,7.449999809265137,883704.0,7.01387357711792,INW.MI
2019-05-17,7.675000190734863,7.414999961853027,7.650000095367432,7.574999809265137,377946.0,7.131556034088135,INW.MI
2019-05-20,7.715000152587891,7.505000114440918,7.614999771118164,7.534999847412109,277653.0,7.093897819519043,INW.MI
2019-05-21,7.800000190734863,7.574999809265137,7.75,7.760000228881836,719873.0,7.305726528167725,INW.MI
2019-05-22,7.889999866485596,7.739999771118164,7.739999771118164,7.885000228881836,451841.0,7.4234089851379395,INW.MI
2019-05-23,8.204999923706055,7.934999942779541,8.0,8.180000305175781,912188.0,7.7011399269104,INW.MI
2019-05-24,8.305000305175781,8.005000114440918,8.239999771118164,8.039999961853027,765529.0,7.569334983825684,INW.MI
2019-05-27,8.109999656677246,7.885000228881836,8.039999961853027,7.929999828338623,370891.0,7.4657745361328125,INW.MI
2019-05-28,8.020000457763672,7.920000076293945,7.974999904632568,7.980000019073486,556514.0,7.512847423553467,INW.MI
2019-05-29,7.989999771118164,7.914999961853027,7.985000133514404,7.980000019073486,467620.0,7.512847423553467,INW.MI
2019-05-30,8.1850004196167,7.985000133514404,8.0,8.109999656677246,488773.0,7.635237216949463,INW.MI
2019-05-31,8.130000114440918,8.03499984741211,8.109999656677246,8.0649995803833,423881.0,7.592871189117432,INW.MI
2019-06-03,8.164999961853027,7.880000114440918,8.104999542236328,7.900000095367432,823989.0,7.437530994415283,INW.MI
2019-06-04,8.100000381469727,7.710000038146973,8.050000190734863,7.945000171661377,790820.0,7.479896545410156,INW.MI
2019-06-05,8.149999618530273,7.974999904632568,7.994999885559082,8.140000343322754,496799.0,7.66348123550415,INW.MI
2019-06-06,8.21500015258789,8.020000457763672,8.149999618530273,8.03499984741211,286273.0,7.564627647399902,INW.MI
2019-06-07,8.055000305175781,7.949999809265137,8.03499984741211,8.029999732971191,618352.0,7.559920310974121,INW.MI
2019-06-10,8.260000228881836,8.074999809265137,8.085000038146973,8.194999694824219,581960.0,7.715260982513428,INW.MI
2019-06-11,8.380000114440918,8.210000038146973,8.305000305175781,8.329999923706055,623768.0,7.842358589172363,INW.MI
2019-06-12,8.380000114440918,8.21500015258789,8.270000457763672,8.380000114440918,538001.0,7.889431476593018,INW.MI
2019-06-13,8.454999923706055,8.354999542236328,8.395000457763672,8.414999961853027,496897.0,7.922382354736328,INW.MI
2019-06-14,8.414999961853027,8.274999618530273,8.414999961853027,8.3100004196167,365874.0,7.8235297203063965,INW.MI
2019-06-17,8.34000015258789,8.210000038146973,8.300000190734863,8.274999618530273,441008.0,7.7905778884887695,INW.MI
2019-06-18,8.40999984741211,8.204999923706055,8.220000267028809,8.395000457763672,558468.0,7.9035539627075195,INW.MI
2019-06-19,8.5,8.3100004196167,8.34000015258789,8.5,518064.0,8.002406120300293,INW.MI
2019-06-20,8.515000343322754,8.350000381469727,8.5,8.414999961853027,339119.0,7.922382354736328,INW.MI
2019-06-21,8.515000343322754,8.375,8.4399995803833,8.515000343322754,586059.0,8.016529083251953,INW.MI
2019-06-24,8.649999618530273,8.539999961853027,8.595000267028809,8.5600004196167,471957.0,8.058894157409668,INW.MI
2019-06-25,8.694999694824219,8.550000190734863,8.694999694824219,8.579999923706055,582321.0,8.077723503112793,INW.MI
2019-06-26,8.670000076293945,8.430000305175781,8.585000038146973,8.619999885559082,750347.0,8.115381240844727,INW.MI
2019-06-27,8.699999809265137,8.545000076293945,8.654999732971191,8.649999618530273,616546.0,8.143625259399414,INW.MI
2019-06-28,8.6899995803833,8.574999809265137,8.675000190734863,8.630000114440918,515236.0,8.124796867370605,INW.MI
2019-07-01,8.710000038146973,8.470000267028809,8.699999809265137,8.5600004196167,574606.0,8.058894157409668,INW.MI
2019-07-02,8.704999923706055,8.545000076293945,8.609999656677246,8.680000305175781,961643.0,8.171869277954102,INW.MI
2019-07-03,8.90999984741211,8.675000190734863,8.680000305175781,8.859999656677246,1221224.0,8.341331481933594,INW.MI
2019-07-04,8.899999618530273,8.75,8.8149995803833,8.895000457763672,787971.0,8.374283790588379,INW.MI
2019-07-05,8.954999923706055,8.8149995803833,8.850000381469727,8.899999618530273,984082.0,8.378990173339844,INW.MI
2019-07-08,8.970000267028809,8.739999771118164,8.904999732971191,8.84000015258789,510688.0,8.322503089904785,INW.MI
2019-07-09,8.9350004196167,8.755000114440918,8.854999542236328,8.8100004196167,435662.0,8.294259071350098,INW.MI
2019-07-10,9.130000114440918,8.880000114440918,8.949999809265137,9.09000015258789,1019164.0,8.557868003845215,INW.MI
2019-07-11,9.149999618530273,8.979999542236328,9.074999809265137,9.100000381469727,920801.0,8.567282676696777,INW.MI
2019-07-12,9.055000305175781,8.859999656677246,9.010000228881836,8.96500015258789,890594.0,8.440185546875,INW.MI
2019-07-15,9.045000076293945,8.875,9.005000114440918,8.899999618530273,315487.0,8.378990173339844,INW.MI
2019-07-16,8.90999984741211,8.8100004196167,8.90999984741211,8.859999656677246,445393.0,8.341331481933594,INW.MI
2019-07-17,8.895000457763672,8.694999694824219,8.890000343322754,8.710000038146973,598659.0,8.200113296508789,INW.MI
2019-07-18,8.739999771118164,8.604999542236328,8.71500015258789,8.640000343322754,448280.0,8.134211540222168,INW.MI
2019-07-19,8.670000076293945,8.454999923706055,8.640000343322754,8.614999771118164,780274.0,8.110673904418945,INW.MI
2019-07-22,8.649999618530273,8.479999542236328,8.569999694824219,8.649999618530273,333974.0,8.143625259399414,INW.MI
2019-07-23,8.670000076293945,8.489999771118164,8.649999618530273,8.5,481584.0,8.002406120300293,INW.MI
2019-07-24,8.574999809265137,8.479999542236328,8.550000190734863,8.5,627490.0,8.002406120300293,INW.MI
2019-07-25,8.600000381469727,8.479999542236328,8.505000114440918,8.520000457763672,897519.0,8.021236419677734,INW.MI
2019-07-26,8.979999542236328,8.479999542236328,8.479999542236328,8.845000267028809,1169434.0,8.327210426330566,INW.MI
2019-07-29,9.350000381469727,9.010000228881836,9.069999694824219,9.305000305175781,2016619.0,8.760281562805176,INW.MI
2019-07-30,9.375,9.050000190734863,9.319999694824219,9.135000228881836,1064367.0,8.600234031677246,INW.MI
2019-07-31,9.289999961853027,9.140000343322754,9.1899995803833,9.180000305175781,602493.0,8.642599105834961,INW.MI
2019-08-01,9.25,9.154999732971191,9.229999542236328,9.204999923706055,471914.0,8.666135787963867,INW.MI
2019-08-02,9.204999923706055,9.055000305175781,9.204999923706055,9.175000190734863,496310.0,8.63789176940918,INW.MI
2019-08-05,9.170000076293945,9.069999694824219,9.104999542236328,9.125,491099.0,8.590818405151367,INW.MI
2019-08-06,9.15999984741211,9.069999694824219,9.100000381469727,9.104999542236328,387457.0,8.571989059448242,INW.MI
2019-08-07,9.300000190734863,9.085000038146973,9.15999984741211,9.25,671902.0,8.708500862121582,INW.MI
2019-08-08,9.350000381469727,9.1850004196167,9.260000228881836,9.350000381469727,463498.0,8.802647590637207,INW.MI
2019-08-09,9.28499984741211,9.164999961853027,9.234999656677246,9.255000114440918,566004.0,8.713208198547363,INW.MI
2019-08-12,9.425000190734863,9.145000457763672,9.295000076293945,9.194999694824219,340881.0,8.656721115112305,INW.MI
2019-08-13,9.234999656677246,9.154999732971191,9.234999656677246,9.210000038146973,277846.0,8.670843124389648,INW.MI
2019-08-14,9.3100004196167,9.175000190734863,9.28499984741211,9.21500015258789,454478.0,8.67555046081543,INW.MI
2019-08-16,9.295000076293945,9.09000015258789,9.199999809265137,9.100000381469727,664834.0,8.567282676696777,INW.MI
2019-08-19,9.210000038146973,9.079999923706055,9.100000381469727,9.100000381469727,505541.0,8.567282676696777,INW.MI
2019-08-20,9.28499984741211,9.0600004196167,9.09000015258789,9.25,683740.0,8.708500862121582,INW.MI
2019-08-21,9.335000038146973,9.180000305175781,9.265000343322754,9.25,426774.0,8.708500862121582,INW.MI
2019-08-22,9.295000076293945,9.085000038146973,9.260000228881836,9.114999771118164,342519.0,8.581403732299805,INW.MI
2019-08-23,9.149999618530273,9.0649995803833,9.149999618530273,9.069999694824219,283928.0,8.53903865814209,INW.MI
2019-08-26,9.125,8.970000267028809,9.074999809265137,9.104999542236328,266880.0,8.571989059448242,INW.MI
2019-08-27,9.135000228881836,8.994999885559082,9.135000228881836,9.055000305175781,557458.0,8.524916648864746,INW.MI
2019-08-28,9.1899995803833,9.03499984741211,9.03499984741211,9.149999618530273,1563582.0,8.614355087280273,INW.MI
2019-08-29,9.300000190734863,9.095000267028809,9.095000267028809,9.130000114440918,705999.0,8.595526695251465,INW.MI
2019-08-30,9.25,9.039999961853027,9.1899995803833,9.09000015258789,432745.0,8.557868003845215,INW.MI
2019-09-02,9.255000114440918,9.085000038146973,9.085000038146973,9.100000381469727,376406.0,8.567282676696777,INW.MI
2019-09-03,9.15999984741211,9.024999618530273,9.149999618530273,9.039999961853027,405364.0,8.510794639587402,INW.MI
2019-09-04,9.260000228881836,9.024999618530273,9.024999618530273,9.25,241763.0,8.708500862121582,INW.MI
2019-09-05,9.324999809265137,9.125,9.289999961853027,9.170000076293945,389585.0,8.633184432983398,INW.MI
2019-09-06,9.255000114440918,9.149999618530273,9.149999618530273,9.239999771118164,203782.0,8.69908618927002,INW.MI
2019-09-09,9.289999961853027,9.095000267028809,9.220000267028809,9.100000381469727,350170.0,8.567282676696777,INW.MI
2019-09-10,9.085000038146973,8.664999961853027,9.085000038146973,8.789999961853027,961230.0,8.275429725646973,INW.MI
2019-09-11,8.895000457763672,8.699999809265137,8.800000190734863,8.895000457763672,800044.0,8.374283790588379,INW.MI
2019-09-12,9.15999984741211,8.890000343322754,8.9350004196167,9.114999771118164,438073.0,8.581403732299805,INW.MI
2019-09-13,9.180000305175781,8.984999656677246,9.180000305175781,9.039999961853027,542341.0,8.510794639587402,INW.MI
2019-09-16,9.104999542236328,8.994999885559082,9.029999732971191,9.029999732971191,309211.0,8.50137996673584,INW.MI
2019-09-17,9.09000015258789,8.944999694824219,9.0,9.069999694824219,242490.0,8.53903865814209,INW.MI
2019-09-18,9.130000114440918,8.989999771118164,9.0649995803833,8.989999771118164,327777.0,8.46372127532959,INW.MI
2019-09-19,9.354999542236328,8.989999771118164,8.989999771118164,9.145000457763672,871823.0,8.609648704528809,INW.MI
2019-09-20,9.194999694824219,8.954999923706055,9.0600004196167,9.079999923706055,3418564.0,8.548453330993652,INW.MI
2019-09-23,9.170000076293945,9.039999961853027,9.085000038146973,9.079999923706055,213165.0,8.548453330993652,INW.MI
2019-09-24,9.390000343322754,9.0600004196167,9.0600004196167,9.319999694824219,1116478.0,8.77440357208252,INW.MI
2019-09-25,9.425000190734863,9.305000305175781,9.350000381469727,9.329999923706055,480662.0,8.783818244934082,INW.MI
2019-09-26,9.600000381469727,9.345000267028809,9.359999656677246,9.5,592858.0,8.943865776062012,INW.MI
2019-09-27,9.585000038146973,9.335000038146973,9.5,9.335000038146973,477559.0,8.788525581359863,INW.MI
2019-09-30,9.524999618530273,9.295000076293945,9.385000228881836,9.520000457763672,594077.0,8.962696075439453,INW.MI
2019-10-01,9.5600004196167,9.345000267028809,9.46500015258789,9.475000381469727,326916.0,8.920330047607422,INW.MI
2019-10-02,9.524999618530273,9.329999923706055,9.479999542236328,9.359999656677246,334472.0,8.812061309814453,INW.MI
2019-10-03,9.5,9.279999732971191,9.329999923706055,9.279999732971191,382208.0,8.73674488067627,INW.MI
2019-10-04,9.359999656677246,9.234999656677246,9.324999809265137,9.345000267028809,341976.0,8.797940254211426,INW.MI
2019-10-07,9.40999984741211,9.135000228881836,9.3100004196167,9.279999732971191,456235.0,8.73674488067627,INW.MI
2019-10-08,9.390000343322754,9.229999542236328,9.234999656677246,9.364999771118164,266947.0,8.816768646240234,INW.MI
2019-10-09,9.395000457763672,9.270000457763672,9.3149995803833,9.3100004196167,333800.0,8.764988899230957,INW.MI
2019-10-10,9.46500015258789,9.164999961853027,9.300000190734863,9.46500015258789,873844.0,8.91091537475586,INW.MI
2019-10-11,9.5600004196167,9.420000076293945,9.489999771118164,9.5600004196167,258434.0,9.000353813171387,INW.MI
2019-10-14,9.725000381469727,9.550000190734863,9.550000190734863,9.680000305175781,243141.0,9.11332893371582,INW.MI
2019-10-15,9.795000076293945,9.6850004196167,9.720000267028809,9.710000038146973,295627.0,9.141572952270508,INW.MI
2019-10-16,9.65999984741211,9.489999771118164,9.65999984741211,9.569999694824219,323453.0,9.00976848602295,INW.MI
2019-10-17,9.680000305175781,9.520000457763672,9.520000457763672,9.670000076293945,212609.0,9.103914260864258,INW.MI
2019-10-18,9.694999694824219,9.46500015258789,9.625,9.479999542236328,233918.0,8.925036430358887,INW.MI
2019-10-21,9.524999618530273,9.239999771118164,9.520000457763672,9.270000457763672,602760.0,8.727331161499023,INW.MI
2019-10-22,9.40999984741211,9.220000267028809,9.305000305175781,9.404999732971191,433699.0,8.854427337646484,INW.MI
2019-10-23,9.40999984741211,9.225000381469727,9.399999618530273,9.25,378639.0,8.708500862121582,INW.MI
2019-10-24,9.305000305175781,9.149999618530273,9.305000305175781,9.265000343322754,396298.0,8.722623825073242,INW.MI
2019-10-25,9.354999542236328,9.1850004196167,9.25,9.3100004196167,279447.0,8.764988899230957,INW.MI
2019-10-28,9.34000015258789,9.130000114440918,9.300000190734863,9.135000228881836,387357.0,8.600234031677246,INW.MI
2019-10-29,9.204999923706055,8.914999961853027,9.180000305175781,9.180000305175781,803086.0,8.642599105834961,INW.MI
2019-10-30,9.199999809265137,9.0649995803833,9.199999809265137,9.130000114440918,372820.0,8.595526695251465,INW.MI
2019-10-31,9.289999961853027,9.050000190734863,9.100000381469727,9.199999809265137,383176.0,8.661428451538086,INW.MI
2019-11-01,9.390000343322754,9.149999618530273,9.260000228881836,9.305000305175781,339774.0,8.760281562805176,INW.MI
2019-11-04,9.354999542236328,9.25,9.354999542236328,9.25,337905.0,8.708500862121582,INW.MI
2019-11-05,9.335000038146973,9.1899995803833,9.300000190734863,9.229999542236328,384261.0,8.689671516418457,INW.MI
2019-11-06,9.234999656677246,8.899999618530273,9.199999809265137,9.095000267028809,803965.0,8.562575340270996,INW.MI
2019-11-07,9.100000381469727,8.75,9.03499984741211,8.895000457763672,661276.0,8.374283790588379,INW.MI
2019-11-08,8.890000343322754,8.78499984741211,8.864999771118164,8.819999694824219,409466.0,8.30367374420166,INW.MI
2019-11-11,8.835000038146973,8.755000114440918,8.774999618530273,8.819999694824219,237455.0,8.30367374420166,INW.MI
2019-11-12,8.869999885559082,8.755000114440918,8.864999771118164,8.854999542236328,492906.0,8.336624145507812,INW.MI
2019-11-13,8.845000267028809,8.744999885559082,8.829999923706055,8.824999809265137,508006.0,8.308381080627441,INW.MI
2019-11-14,8.994999885559082,8.654999732971191,8.800000190734863,8.970000267028809,782764.0,8.444892883300781,INW.MI
2019-11-15,9.0649995803833,8.944999694824219,9.010000228881836,9.020000457763672,463870.0,8.491966247558594,INW.MI
2019-11-18,9.085000038146973,8.850000381469727,8.949999809265137,8.994999885559082,526149.0,8.468428611755371,INW.MI
2019-11-19,9.274999618530273,8.944999694824219,9.085000038146973,9.0,583702.0,8.473135948181152,INW.MI
2019-11-20,9.119999885559082,8.84000015258789,9.010000228881836,8.90999984741211,705511.0,8.388404846191406,INW.MI
2019-11-21,8.970000267028809,8.829999923706055,8.864999771118164,8.9350004196167,427334.0,8.411941528320312,INW.MI
2019-11-22,8.960000038146973,8.805000305175781,8.925000190734863,8.819999694824219,338602.0,8.30367374420166,INW.MI
2019-11-25,9.09000015258789,8.829999923706055,8.829999923706055,8.914999961853027,569744.0,8.393112182617188,INW.MI
2019-11-26,9.135000228881836,8.864999771118164,8.930000305175781,9.135000228881836,653343.0,8.600234031677246,INW.MI
2019-11-27,9.430000305175781,9.085000038146973,9.149999618530273,9.220000267028809,906089.0,8.680257797241211,INW.MI
2019-11-28,9.265000343322754,9.0600004196167,9.25,9.154999732971191,516490.0,8.619062423706055,INW.MI
2019-11-29,9.21500015258789,9.109999656677246,9.125,9.1899995803833,495596.0,8.652012825012207,INW.MI
2019-12-02,9.234999656677246,8.899999618530273,9.149999618530273,8.899999618530273,452738.0,8.378990173339844,INW.MI
2019-12-03,8.984999656677246,8.770000457763672,8.970000267028809,8.800000190734863,637788.0,8.284844398498535,INW.MI
2019-12-04,8.904999732971191,8.710000038146973,8.800000190734863,8.869999885559082,331456.0,8.350746154785156,INW.MI
2019-12-05,8.880000114440918,8.8149995803833,8.84000015258789,8.854999542236328,226845.0,8.336624145507812,INW.MI
2019-12-06,8.890000343322754,8.829999923706055,8.835000038146973,8.854999542236328,209324.0,8.336624145507812,INW.MI
2019-12-09,8.875,8.770000457763672,8.829999923706055,8.875,241135.0,8.355453491210938,INW.MI
2019-12-10,8.880000114440918,8.770000457763672,8.880000114440918,8.819999694824219,289749.0,8.30367374420166,INW.MI
2019-12-11,9.010000228881836,8.774999618530273,8.819999694824219,8.994999885559082,406703.0,8.468428611755371,INW.MI
2019-12-12,9.074999809265137,8.954999923706055,9.03499984741211,8.954999923706055,565203.0,8.430770874023438,INW.MI
2019-12-13,9.079999923706055,8.729999542236328,8.994999885559082,8.779999732971191,1122640.0,8.26601505279541,INW.MI
2019-12-16,8.850000381469727,8.6850004196167,8.800000190734863,8.71500015258789,524649.0,8.20482063293457,INW.MI
2019-12-17,8.819999694824219,8.71500015258789,8.725000381469727,8.779999732971191,563703.0,8.26601505279541,INW.MI
2019-12-18,8.829999923706055,8.725000381469727,8.774999618530273,8.75,316866.0,8.237771034240723,INW.MI
2019-12-19,8.800000190734863,8.71500015258789,8.760000228881836,8.75,427543.0,8.237771034240723,INW.MI
2019-12-20,8.975000381469727,8.75,8.770000457763672,8.975000381469727,765623.0,8.449600219726562,INW.MI
2019-12-23,9.010000228881836,8.829999923706055,8.979999542236328,8.850000381469727,341607.0,8.331917762756348,INW.MI
2019-12-27,8.880000114440918,8.805000305175781,8.880000114440918,8.8100004196167,221766.0,8.294259071350098,INW.MI
2019-12-30,8.869999885559082,8.729999542236328,8.869999885559082,8.729999542236328,178651.0,8.218941688537598,INW.MI
2020-01-02,8.760000228881836,8.595000267028809,8.760000228881836,8.694999694824219,702910.0,8.185991287231445,INW.MI
2020-01-03,8.75,8.604999542236328,8.710000038146973,8.75,709635.0,8.237771034240723,INW.MI
2020-01-06,8.835000038146973,8.539999961853027,8.680000305175781,8.835000038146973,388323.0,8.317795753479004,INW.MI
2020-01-07,8.854999542236328,8.774999618530273,8.829999923706055,8.779999732971191,391057.0,8.26601505279541,INW.MI
2020-01-08,8.819999694824219,8.725000381469727,8.734999656677246,8.739999771118164,365773.0,8.22835636138916,INW.MI
2020-01-09,8.824999809265137,8.630000114440918,8.760000228881836,8.630000114440918,409848.0,8.124796867370605,INW.MI
2020-01-10,8.805000305175781,8.53499984741211,8.720000267028809,8.770000457763672,1214959.0,8.256601333618164,INW.MI
2020-01-13,8.819999694824219,8.680000305175781,8.8100004196167,8.770000457763672,490108.0,8.256601333618164,INW.MI
2020-01-14,8.890000343322754,8.760000228881836,8.789999961853027,8.789999961853027,393103.0,8.275429725646973,INW.MI
2020-01-15,8.96500015258789,8.725000381469727,8.800000190734863,8.96500015258789,454787.0,8.440185546875,INW.MI
2020-01-16,9.380000114440918,9.055000305175781,9.055000305175781,9.380000114440918,1105867.0,8.830890655517578,INW.MI
2020-01-17,9.510000228881836,9.324999809265137,9.414999961853027,9.350000381469727,667595.0,8.802647590637207,INW.MI
2020-01-20,9.399999618530273,9.265000343322754,9.390000343322754,9.265000343322754,391081.0,8.722623825073242,INW.MI
2020-01-21,9.255000114440918,9.130000114440918,9.25,9.1850004196167,361852.0,8.647306442260742,INW.MI
2020-01-22,9.25,9.079999923706055,9.25,9.130000114440918,302376.0,8.595526695251465,INW.MI
2020-01-23,9.199999809265137,9.100000381469727,9.199999809265137,9.149999618530273,173433.0,8.614355087280273,INW.MI
2020-01-24,9.234999656677246,9.145000457763672,9.225000381469727,9.1850004196167,269039.0,8.647306442260742,INW.MI
2020-01-27,9.154999732971191,9.050000190734863,9.100000381469727,9.125,342319.0,8.590818405151367,INW.MI
2020-01-28,9.385000228881836,9.149999618530273,9.175000190734863,9.385000228881836,395147.0,8.835598945617676,INW.MI
2020-01-29,9.395000457763672,9.239999771118164,9.295000076293945,9.34000015258789,285957.0,8.793232917785645,INW.MI
2020-01-30,9.40999984741211,9.170000076293945,9.279999732971191,9.40999984741211,496940.0,8.859134674072266,INW.MI
2020-01-31,9.4350004196167,9.180000305175781,9.364999771118164,9.375,609220.0,8.826183319091797,INW.MI
2020-02-03,9.390000343322754,9.1899995803833,9.3149995803833,9.260000228881836,364935.0,8.717916488647461,INW.MI
2020-02-04,9.484999656677246,9.289999961853027,9.329999923706055,9.449999809265137,447511.0,8.896793365478516,INW.MI
2020-02-05,9.569999694824219,9.34000015258789,9.449999809265137,9.569999694824219,517025.0,9.00976848602295,INW.MI
2020-02-06,9.595000267028809,9.444999694824219,9.59000015258789,9.505000114440918,286452.0,8.948573112487793,INW.MI
2020-02-07,9.59000015258789,9.489999771118164,9.53499984741211,9.555000305175781,286739.0,8.995646476745605,INW.MI
2020-02-10,9.609999656677246,9.505000114440918,9.569999694824219,9.600000381469727,279170.0,9.038012504577637,INW.MI
2020-02-11,9.880000114440918,9.619999885559082,9.630000114440918,9.880000114440918,778856.0,9.301620483398438,INW.MI
2020-02-12,9.9399995803833,9.694999694824219,9.880000114440918,9.845000267028809,651060.0,9.268670082092285,INW.MI
2020-02-13,10.010000228881836,9.760000228881836,9.774999618530273,9.979999542236328,772051.0,9.395766258239746,INW.MI
2020-02-14,10.229999542236328,9.944999694824219,10.029999732971191,10.199999809265137,732041.0,9.602888107299805,INW.MI
2020-02-17,10.40999984741211,10.050000190734863,10.149999618530273,10.369999885559082,563398.0,9.762935638427734,INW.MI
2020-02-18,10.510000228881836,10.270000457763672,10.359999656677246,10.420000076293945,479710.0,9.810009002685547,INW.MI
2020-02-19,10.680000305175781,10.460000038146973,10.510000228881836,10.649999618530273,525198.0,10.026544570922852,INW.MI
2020-02-20,10.649999618530273,10.319999694824219,10.619999885559082,10.369999885559082,628628.0,9.762935638427734,INW.MI
2020-02-21,10.529999732971191,10.34000015258789,10.420000076293945,10.420000076293945,480828.0,9.810009002685547,INW.MI
2020-02-24,10.420000076293945,10.079999923706055,10.180000305175781,10.239999771118164,1288460.0,9.640545845031738,INW.MI
2020-02-25,10.300000190734863,10.050000190734863,10.199999809265137,10.119999885559082,621469.0,9.527570724487305,INW.MI
2020-02-26,10.210000038146973,9.875,10.100000381469727,10.069999694824219,712177.0,9.480498313903809,INW.MI
2020-02-27,10.1899995803833,9.755000114440918,9.979999542236328,9.755000114440918,497155.0,9.183938026428223,INW.MI
2020-02-28,9.555000305175781,9.194999694824219,9.510000228881836,9.25,1449534.0,8.708500862121582,INW.MI
2020-03-02,9.545000076293945,9.0600004196167,9.399999618530273,9.255000114440918,1114330.0,8.713208198547363,INW.MI
2020-03-03,9.680000305175781,9.319999694824219,9.404999732971191,9.585000038146973,1095599.0,9.023890495300293,INW.MI
2020-03-04,9.875,9.545000076293945,9.600000381469727,9.850000381469727,978845.0,9.273377418518066,INW.MI
2020-03-05,9.970000267028809,9.625,9.920000076293945,9.920000076293945,721797.0,9.339279174804688,INW.MI
2020-03-06,10.09000015258789,9.704999923706055,9.739999771118164,10.0,1541538.0,9.414595603942871,INW.MI
2020-03-09,9.789999961853027,9.25,9.5,9.595000267028809,1674319.0,9.033305168151855,INW.MI
2020-03-10,9.71500015258789,9.114999771118164,9.574999809265137,9.114999771118164,1369374.0,8.581403732299805,INW.MI
2020-03-11,9.295000076293945,8.744999885559082,9.09000015258789,9.010000228881836,1623466.0,8.482551574707031,INW.MI
2020-03-12,8.779999732971191,7.65500020980835,8.5,7.675000190734863,1557722.0,7.22570276260376,INW.MI
2020-03-13,8.545000076293945,7.710000038146973,7.820000171661377,8.170000076293945,1365687.0,7.69172477722168,INW.MI
2020-03-16,8.180000305175781,7.139999866485596,8.180000305175781,7.514999866485596,1116025.0,7.075068950653076,INW.MI
2020-03-17,8.199999809265137,7.235000133514404,7.849999904632568,7.650000095367432,1384483.0,7.2021660804748535,INW.MI
2020-03-18,8.25,7.474999904632568,7.650000095367432,8.15999984741211,1101963.0,7.682310104370117,INW.MI
2020-03-19,8.680000305175781,8.020000457763672,8.119999885559082,8.25,748750.0,7.7670416831970215,INW.MI
2020-03-20,9.149999618530273,8.175000190734863,8.494999885559082,9.149999618530273,1354969.0,8.614355087280273,INW.MI
2020-03-23,9.114999771118164,8.385000228881836,8.694999694824219,9.114999771118164,820642.0,8.581403732299805,INW.MI
2020-03-24,9.864999771118164,9.199999809265137,9.199999809265137,9.479999542236328,1175637.0,8.925036430358887,INW.MI
2020-03-25,9.904999732971191,9.145000457763672,9.5649995803833,9.3149995803833,801035.0,8.769695281982422,INW.MI
2020-03-26,9.555000305175781,9.005000114440918,9.260000228881836,9.25,1579271.0,8.708500862121582,INW.MI
2020-03-27,9.399999618530273,9.095000267028809,9.399999618530273,9.399999618530273,392086.0,8.849720001220703,INW.MI
2020-03-30,9.899999618530273,9.28499984741211,9.425000190734863,9.869999885559082,899788.0,9.292205810546875,INW.MI
2020-03-31,10.3100004196167,9.789999961853027,9.880000114440918,9.880000114440918,1441792.0,9.301620483398438,INW.MI
2020-04-01,10.229999542236328,9.675000190734863,9.8149995803833,9.880000114440918,797234.0,9.301620483398438,INW.MI
2020-04-02,10.029999732971191,9.635000228881836,9.635000228881836,9.895000457763672,730986.0,9.315743446350098,INW.MI
2020-04-03,10.25,9.899999618530273,10.0,10.140000343322754,690107.0,9.546401023864746,INW.MI
2020-04-06,10.140000343322754,9.619999885559082,10.0,10.140000343322754,1171659.0,10.140000343322754,INW.MI
2020-04-07,10.420000076293945,9.65999984741211,10.289999961853027,9.65999984741211,1294333.0,9.65999984741211,INW.MI
2020-04-08,9.760000228881836,9.21500015258789,9.595000267028809,9.279999732971191,990666.0,9.279999732971191,INW.MI
2020-04-09,9.5,9.220000267028809,9.399999618530273,9.369999885559082,646303.0,9.369999885559082,INW.MI
2020-04-14,10.0600004196167,9.34000015258789,9.34000015258789,9.975000381469727,1443629.0,9.975000381469727,INW.MI
2020-04-15,10.270000457763672,9.744999885559082,10.100000381469727,10.239999771118164,1341892.0,10.239999771118164,INW.MI
2020-04-16,10.989999771118164,9.944999694824219,10.149999618530273,10.699999809265137,1902437.0,10.699999809265137,INW.MI
2020-04-17,11.260000228881836,10.800000190734863,11.0,11.069999694824219,1123924.0,11.069999694824219,INW.MI
2020-04-20,11.430000305175781,10.869999885559082,11.199999809265137,10.979999542236328,718374.0,10.979999542236328,INW.MI
2020-04-21,11.180000305175781,10.539999961853027,11.180000305175781,10.670000076293945,890557.0,10.670000076293945,INW.MI
2020-04-22,10.989999771118164,10.520000457763672,10.979999542236328,10.729999542236328,761831.0,10.729999542236328,INW.MI
2020-04-23,10.149999618530273,9.3100004196167,9.350000381469727,9.800000190734863,8400516.0,9.800000190734863,INW.MI
2020-04-24,9.899999618530273,9.600000381469727,9.710000038146973,9.600000381469727,1545321.0,9.600000381469727,INW.MI
2020-04-27,9.829999923706055,9.5,9.680000305175781,9.5,2194717.0,9.5,INW.MI
2020-04-28,9.6850004196167,9.5,9.5649995803833,9.585000038146973,2226749.0,9.585000038146973,INW.MI
2020-04-29,9.635000228881836,9.46500015258789,9.515000343322754,9.5600004196167,1360436.0,9.5600004196167,INW.MI
2020-04-30,9.670000076293945,9.475000381469727,9.539999961853027,9.654999732971191,1864261.0,9.654999732971191,INW.MI
2020-05-04,9.680000305175781,9.449999809265137,9.510000228881836,9.569999694824219,1013201.0,9.569999694824219,INW.MI
2020-05-05,9.710000038146973,9.414999961853027,9.510000228881836,9.414999961853027,1094614.0,9.414999961853027,INW.MI
2020-05-06,9.53499984741211,9.175000190734863,9.479999542236328,9.204999923706055,1735374.0,9.204999923706055,INW.MI
2020-05-07,9.289999961853027,8.885000228881836,9.1850004196167,9.199999809265137,1791230.0,9.199999809265137,INW.MI
2020-05-08,9.524999618530273,9.119999885559082,9.3149995803833,9.444999694824219,960518.0,9.444999694824219,INW.MI
2020-05-11,9.755000114440918,9.4399995803833,9.520000457763672,9.505000114440918,1934589.0,9.505000114440918,INW.MI
2019-01-02,5.900000095367432,5.75,5.800000190734863,5.860000133514404,10129.0,5.687646865844727,MZB.MI
2019-01-03,5.980000019073486,5.840000152587891,5.929999828338623,5.949999809265137,9716.0,5.774999618530273,MZB.MI
2019-01-04,6.190000057220459,5.960000038146973,5.980000019073486,6.119999885559082,11813.0,5.939999580383301,MZB.MI
2019-01-07,6.349999904632568,6.119999885559082,6.190000057220459,6.340000152587891,28670.0,6.153529167175293,MZB.MI
2019-01-08,6.360000133514404,6.230000019073486,6.360000133514404,6.260000228881836,9800.0,6.075882434844971,MZB.MI
2019-01-09,6.360000133514404,6.260000228881836,6.360000133514404,6.260000228881836,8556.0,6.075882434844971,MZB.MI
2019-01-10,6.360000133514404,6.260000228881836,6.260000228881836,6.340000152587891,3549.0,6.153529167175293,MZB.MI
2019-01-11,6.409999847412109,6.349999904632568,6.369999885559082,6.380000114440918,10193.0,6.192352771759033,MZB.MI
2019-01-14,6.420000076293945,6.300000190734863,6.400000095367432,6.369999885559082,11243.0,6.182646751403809,MZB.MI
2019-01-15,6.420000076293945,6.269999980926514,6.420000076293945,6.420000076293945,8496.0,6.231176376342773,MZB.MI
2019-01-16,6.400000095367432,6.25,6.300000190734863,6.400000095367432,5214.0,6.211764812469482,MZB.MI
2019-01-17,6.46999979019165,6.199999809265137,6.320000171661377,6.380000114440918,12593.0,6.192352771759033,MZB.MI
2019-01-18,6.480000019073486,6.309999942779541,6.309999942779541,6.369999885559082,10229.0,6.182646751403809,MZB.MI
2019-01-21,6.460000038146973,6.21999979019165,6.400000095367432,6.389999866485596,13634.0,6.2020583152771,MZB.MI
2019-01-22,6.449999809265137,6.25,6.389999866485596,6.25,5223.0,6.066176414489746,MZB.MI
2019-01-23,6.440000057220459,6.21999979019165,6.230000019073486,6.420000076293945,7397.0,6.231176376342773,MZB.MI
2019-01-24,6.550000190734863,6.340000152587891,6.340000152587891,6.380000114440918,24169.0,6.192352771759033,MZB.MI
2019-01-25,6.510000228881836,6.300000190734863,6.360000133514404,6.389999866485596,19835.0,6.2020583152771,MZB.MI
2019-01-28,6.480000019073486,6.269999980926514,6.480000019073486,6.28000020980835,12718.0,6.095293998718262,MZB.MI
2019-01-29,6.380000114440918,6.28000020980835,6.360000133514404,6.300000190734863,14791.0,6.114706039428711,MZB.MI
2019-01-30,6.409999847412109,6.340000152587891,6.349999904632568,6.409999847412109,4236.0,6.221470355987549,MZB.MI
2019-01-31,6.409999847412109,6.21999979019165,6.409999847412109,6.309999942779541,18329.0,6.124411582946777,MZB.MI
2019-02-01,6.380000114440918,6.150000095367432,6.380000114440918,6.28000020980835,15012.0,6.095293998718262,MZB.MI
2019-02-04,6.429999828338623,6.179999828338623,6.369999885559082,6.389999866485596,13187.0,6.2020583152771,MZB.MI
2019-02-05,6.539999961853027,6.349999904632568,6.440000057220459,6.389999866485596,16365.0,6.2020583152771,MZB.MI
2019-02-06,6.550000190734863,6.199999809265137,6.389999866485596,6.21999979019165,42544.0,6.037058353424072,MZB.MI
2019-02-07,6.289999961853027,6.139999866485596,6.289999961853027,6.199999809265137,17711.0,6.017646789550781,MZB.MI
2019-02-08,6.199999809265137,6.099999904632568,6.139999866485596,6.170000076293945,15224.0,5.988529205322266,MZB.MI
2019-02-11,6.260000228881836,6.099999904632568,6.170000076293945,6.260000228881836,6917.0,6.075882434844971,MZB.MI
2019-02-12,6.380000114440918,6.21999979019165,6.21999979019165,6.309999942779541,8596.0,6.124411582946777,MZB.MI
2019-02-13,6.380000114440918,6.269999980926514,6.309999942779541,6.300000190734863,11303.0,6.114706039428711,MZB.MI
2019-02-14,6.369999885559082,6.25,6.289999961853027,6.260000228881836,10077.0,6.075882434844971,MZB.MI
2019-02-15,6.309999942779541,6.079999923706055,6.230000019073486,6.289999961853027,7339.0,6.105000019073486,MZB.MI
2019-02-18,6.400000095367432,6.300000190734863,6.360000133514404,6.360000133514404,9707.0,6.172941207885742,MZB.MI
2019-02-19,6.360000133514404,6.28000020980835,6.360000133514404,6.349999904632568,2661.0,6.163235187530518,MZB.MI
2019-02-20,6.400000095367432,6.239999771118164,6.400000095367432,6.349999904632568,6334.0,6.163235187530518,MZB.MI
2019-02-21,6.420000076293945,6.300000190734863,6.300000190734863,6.300000190734863,7165.0,6.114706039428711,MZB.MI
2019-02-22,6.360000133514404,6.300000190734863,6.300000190734863,6.360000133514404,4828.0,6.172941207885742,MZB.MI
2019-02-25,6.460000038146973,6.349999904632568,6.360000133514404,6.449999809265137,19387.0,6.260293960571289,MZB.MI
2019-02-26,6.460000038146973,6.360000133514404,6.449999809265137,6.380000114440918,9488.0,6.192352771759033,MZB.MI
2019-02-27,6.46999979019165,6.300000190734863,6.349999904632568,6.360000133514404,16985.0,6.172941207885742,MZB.MI
2019-02-28,6.480000019073486,6.329999923706055,6.329999923706055,6.380000114440918,20553.0,6.192352771759033,MZB.MI
2019-03-01,6.460000038146973,6.079999923706055,6.369999885559082,6.199999809265137,141923.0,6.017646789550781,MZB.MI
2019-03-04,6.28000020980835,6.050000190734863,6.199999809265137,6.130000114440918,72239.0,5.949705600738525,MZB.MI
2019-03-05,6.210000038146973,6.110000133514404,6.130000114440918,6.179999828338623,55782.0,5.998234748840332,MZB.MI
2019-03-06,6.28000020980835,6.099999904632568,6.190000057220459,6.28000020980835,15011.0,6.095293998718262,MZB.MI
2019-03-07,6.28000020980835,6.150000095367432,6.28000020980835,6.199999809265137,8249.0,6.017646789550781,MZB.MI
2019-03-08,6.25,6.119999885559082,6.150000095367432,6.25,11932.0,6.066176414489746,MZB.MI
2019-03-11,6.300000190734863,6.159999847412109,6.239999771118164,6.199999809265137,11044.0,6.017646789550781,MZB.MI
2019-03-12,6.269999980926514,6.150000095367432,6.150000095367432,6.159999847412109,11335.0,5.978823184967041,MZB.MI
2019-03-13,6.239999771118164,6.059999942779541,6.139999866485596,6.110000133514404,7250.0,5.930294036865234,MZB.MI
2019-03-14,6.099999904632568,6.019999980926514,6.099999904632568,6.039999961853027,19669.0,5.8623528480529785,MZB.MI
2019-03-15,6.170000076293945,6.010000228881836,6.090000152587891,6.099999904632568,17235.0,5.92058801651001,MZB.MI
2019-03-18,6.179999828338623,6.050000190734863,6.170000076293945,6.059999942779541,28928.0,5.8817644119262695,MZB.MI
2019-03-19,6.130000114440918,6.050000190734863,6.059999942779541,6.050000190734863,6969.0,5.872058868408203,MZB.MI
2019-03-20,6.099999904632568,6.0,6.019999980926514,6.019999980926514,18824.0,5.842940807342529,MZB.MI
2019-03-21,6.150000095367432,6.039999961853027,6.119999885559082,6.099999904632568,14524.0,5.92058801651001,MZB.MI
2019-03-22,6.170000076293945,5.920000076293945,6.070000171661377,5.920000076293945,15876.0,5.745882034301758,MZB.MI
2019-03-25,6.059999942779541,5.940000057220459,5.949999809265137,6.03000020980835,8306.0,5.852647304534912,MZB.MI
2019-03-26,6.050000190734863,5.849999904632568,6.050000190734863,5.900000095367432,24255.0,5.726470470428467,MZB.MI
2019-03-27,6.0,5.820000171661377,5.920000076293945,5.920000076293945,13174.0,5.745882034301758,MZB.MI
2019-03-28,6.039999961853027,5.880000114440918,5.900000095367432,6.039999961853027,14349.0,5.8623528480529785,MZB.MI
2019-03-29,6.059999942779541,5.980000019073486,6.039999961853027,5.980000019073486,14120.0,5.804117679595947,MZB.MI
2019-04-01,6.079999923706055,5.980000019073486,5.980000019073486,6.059999942779541,4432.0,5.8817644119262695,MZB.MI
2019-04-02,6.099999904632568,6.0,6.059999942779541,6.099999904632568,8710.0,5.92058801651001,MZB.MI
2019-04-03,6.159999847412109,6.019999980926514,6.019999980926514,6.099999904632568,23887.0,5.92058801651001,MZB.MI
2019-04-04,6.139999866485596,6.019999980926514,6.139999866485596,6.099999904632568,5763.0,5.92058801651001,MZB.MI
2019-04-05,6.099999904632568,5.980000019073486,6.039999961853027,6.0,58024.0,5.823529243469238,MZB.MI
2019-04-08,6.059999942779541,5.940000057220459,6.039999961853027,6.0,28066.0,5.823529243469238,MZB.MI
2019-04-09,6.059999942779541,5.920000076293945,6.059999942779541,5.960000038146973,21875.0,5.784705638885498,MZB.MI
2019-04-10,6.019999980926514,5.940000057220459,6.019999980926514,6.0,15647.0,5.823529243469238,MZB.MI
2019-04-11,6.059999942779541,5.940000057220459,6.0,6.0,6737.0,5.823529243469238,MZB.MI
2019-04-12,6.019999980926514,5.900000095367432,6.019999980926514,5.960000038146973,12411.0,5.784705638885498,MZB.MI
2019-04-15,6.019999980926514,5.920000076293945,6.019999980926514,5.920000076293945,11805.0,5.745882034301758,MZB.MI
2019-04-16,6.0,5.920000076293945,5.960000038146973,5.980000019073486,7004.0,5.804117679595947,MZB.MI
2019-04-17,6.0,5.940000057220459,5.980000019073486,5.940000057220459,2259.0,5.765294075012207,MZB.MI
2019-04-18,6.0,5.920000076293945,5.940000057220459,5.920000076293945,4422.0,5.745882034301758,MZB.MI
2019-04-23,5.980000019073486,5.920000076293945,5.920000076293945,5.940000057220459,2544.0,5.765294075012207,MZB.MI
2019-04-24,6.039999961853027,5.940000057220459,5.940000057220459,6.039999961853027,17119.0,5.8623528480529785,MZB.MI
2019-04-25,6.099999904632568,6.039999961853027,6.039999961853027,6.079999923706055,8143.0,5.901176452636719,MZB.MI
2019-04-26,6.239999771118164,6.079999923706055,6.079999923706055,6.159999847412109,14478.0,5.978823184967041,MZB.MI
2019-04-29,6.199999809265137,6.099999904632568,6.179999828338623,6.119999885559082,8982.0,5.939999580383301,MZB.MI
2019-04-30,6.179999828338623,6.119999885559082,6.179999828338623,6.139999866485596,4781.0,5.95941162109375,MZB.MI
2019-05-02,6.179999828338623,6.059999942779541,6.139999866485596,6.099999904632568,4917.0,5.92058801651001,MZB.MI
2019-05-03,6.159999847412109,5.940000057220459,6.159999847412109,6.099999904632568,25914.0,5.92058801651001,MZB.MI
2019-05-06,6.119999885559082,6.039999961853027,6.119999885559082,6.099999904632568,3822.0,5.92058801651001,MZB.MI
2019-05-07,6.159999847412109,5.960000038146973,6.159999847412109,5.960000038146973,16715.0,5.784705638885498,MZB.MI
2019-05-08,6.039999961853027,5.900000095367432,5.960000038146973,5.940000057220459,13213.0,5.765294075012207,MZB.MI
2019-05-09,6.0,5.920000076293945,6.0,6.0,3998.0,5.823529243469238,MZB.MI
2019-05-10,6.099999904632568,6.019999980926514,6.079999923706055,6.039999961853027,11065.0,5.8623528480529785,MZB.MI
2019-05-13,6.119999885559082,6.039999961853027,6.059999942779541,6.119999885559082,10767.0,5.939999580383301,MZB.MI
2019-05-14,6.139999866485596,5.940000057220459,6.099999904632568,6.139999866485596,18688.0,5.95941162109375,MZB.MI
2019-05-15,6.380000114440918,6.0,6.059999942779541,6.159999847412109,51480.0,5.978823184967041,MZB.MI
2019-05-16,6.420000076293945,6.21999979019165,6.260000228881836,6.380000114440918,25802.0,6.192352771759033,MZB.MI
2019-05-17,6.460000038146973,6.28000020980835,6.300000190734863,6.460000038146973,33455.0,6.269999980926514,MZB.MI
2019-05-20,6.5,6.239999771118164,6.460000038146973,6.300000190734863,17214.0,6.300000190734863,MZB.MI
2019-05-21,6.400000095367432,6.28000020980835,6.340000152587891,6.300000190734863,7621.0,6.300000190734863,MZB.MI
2019-05-22,6.400000095367432,6.320000171661377,6.340000152587891,6.320000171661377,25777.0,6.320000171661377,MZB.MI
2019-05-23,6.400000095367432,6.300000190734863,6.380000114440918,6.340000152587891,9211.0,6.340000152587891,MZB.MI
2019-05-24,6.440000057220459,6.28000020980835,6.340000152587891,6.28000020980835,7706.0,6.28000020980835,MZB.MI
2019-05-27,6.559999942779541,6.28000020980835,6.28000020980835,6.559999942779541,24025.0,6.559999942779541,MZB.MI
2019-05-28,6.659999847412109,6.179999828338623,6.480000019073486,6.179999828338623,67929.0,6.179999828338623,MZB.MI
2019-05-29,6.440000057220459,6.199999809265137,6.239999771118164,6.340000152587891,16754.0,6.340000152587891,MZB.MI
2019-05-30,6.599999904632568,6.360000133514404,6.360000133514404,6.5,21928.0,6.5,MZB.MI
2019-05-31,6.599999904632568,6.400000095367432,6.559999942779541,6.400000095367432,8238.0,6.400000095367432,MZB.MI
2019-06-03,6.460000038146973,6.139999866485596,6.400000095367432,6.28000020980835,19370.0,6.28000020980835,MZB.MI
2019-06-04,6.400000095367432,6.139999866485596,6.239999771118164,6.199999809265137,12732.0,6.199999809265137,MZB.MI
2019-06-05,6.559999942779541,6.159999847412109,6.260000228881836,6.21999979019165,25539.0,6.21999979019165,MZB.MI
2019-06-06,6.360000133514404,6.239999771118164,6.239999771118164,6.320000171661377,5523.0,6.320000171661377,MZB.MI
2019-06-07,6.460000038146973,6.28000020980835,6.320000171661377,6.320000171661377,9494.0,6.320000171661377,MZB.MI
2019-06-10,6.360000133514404,6.179999828338623,6.360000133514404,6.199999809265137,12118.0,6.199999809265137,MZB.MI
2019-06-11,6.300000190734863,6.199999809265137,6.199999809265137,6.21999979019165,7528.0,6.21999979019165,MZB.MI
2019-06-12,6.199999809265137,5.900000095367432,6.199999809265137,6.119999885559082,20461.0,6.119999885559082,MZB.MI
2019-06-13,6.400000095367432,5.920000076293945,6.039999961853027,6.119999885559082,60095.0,6.119999885559082,MZB.MI
2019-06-14,6.239999771118164,6.039999961853027,6.159999847412109,6.039999961853027,12126.0,6.039999961853027,MZB.MI
2019-06-17,6.119999885559082,5.960000038146973,6.0,6.0,14613.0,6.0,MZB.MI
2019-06-18,6.099999904632568,5.920000076293945,6.019999980926514,5.980000019073486,32767.0,5.980000019073486,MZB.MI
2019-06-19,6.019999980926514,5.840000152587891,5.920000076293945,5.940000057220459,40548.0,5.940000057220459,MZB.MI
2019-06-20,6.059999942779541,5.940000057220459,6.0,5.940000057220459,15322.0,5.940000057220459,MZB.MI
2019-06-21,6.079999923706055,5.739999771118164,5.900000095367432,5.739999771118164,211975.0,5.739999771118164,MZB.MI
2019-06-24,5.980000019073486,5.739999771118164,5.739999771118164,5.880000114440918,41478.0,5.880000114440918,MZB.MI
2019-06-25,6.0,5.880000114440918,5.900000095367432,5.900000095367432,7970.0,5.900000095367432,MZB.MI
2019-06-26,5.980000019073486,5.860000133514404,5.980000019073486,5.860000133514404,5860.0,5.860000133514404,MZB.MI
2019-06-27,6.0,5.800000190734863,5.820000171661377,5.860000133514404,35699.0,5.860000133514404,MZB.MI
2019-06-28,5.980000019073486,5.820000171661377,5.820000171661377,5.860000133514404,7049.0,5.860000133514404,MZB.MI
2019-07-01,5.940000057220459,5.760000228881836,5.940000057220459,5.920000076293945,33538.0,5.920000076293945,MZB.MI
2019-07-02,6.099999904632568,5.840000152587891,5.940000057220459,5.980000019073486,43386.0,5.980000019073486,MZB.MI
2019-07-03,6.059999942779541,5.960000038146973,6.059999942779541,6.019999980926514,1672.0,6.019999980926514,MZB.MI
2019-07-04,6.039999961853027,5.920000076293945,6.0,6.039999961853027,15466.0,6.039999961853027,MZB.MI
2019-07-05,6.039999961853027,5.840000152587891,6.039999961853027,5.860000133514404,21117.0,5.860000133514404,MZB.MI
2019-07-08,6.0,5.78000020980835,5.800000190734863,5.920000076293945,13156.0,5.920000076293945,MZB.MI
2019-07-09,6.0,5.920000076293945,6.0,5.960000038146973,8140.0,5.960000038146973,MZB.MI
2019-07-10,5.980000019073486,5.900000095367432,5.980000019073486,5.900000095367432,725.0,5.900000095367432,MZB.MI
2019-07-11,5.980000019073486,5.940000057220459,5.960000038146973,5.980000019073486,6211.0,5.980000019073486,MZB.MI
2019-07-12,6.039999961853027,5.960000038146973,5.980000019073486,6.0,8329.0,6.0,MZB.MI
2019-07-15,6.079999923706055,5.940000057220459,6.059999942779541,5.960000038146973,3184.0,5.960000038146973,MZB.MI
2019-07-16,5.980000019073486,5.920000076293945,5.960000038146973,5.940000057220459,1279.0,5.940000057220459,MZB.MI
2019-07-17,6.019999980926514,5.920000076293945,5.920000076293945,5.980000019073486,1239.0,5.980000019073486,MZB.MI
2019-07-18,6.039999961853027,5.940000057220459,5.940000057220459,5.980000019073486,9653.0,5.980000019073486,MZB.MI
2019-07-19,6.039999961853027,5.880000114440918,5.920000076293945,5.900000095367432,11580.0,5.900000095367432,MZB.MI
2019-07-22,6.0,5.880000114440918,5.900000095367432,5.880000114440918,11164.0,5.880000114440918,MZB.MI
2019-07-23,5.980000019073486,5.840000152587891,5.880000114440918,5.880000114440918,18256.0,5.880000114440918,MZB.MI
2019-07-24,5.980000019073486,5.840000152587891,5.840000152587891,5.980000019073486,22304.0,5.980000019073486,MZB.MI
2019-07-25,6.059999942779541,5.900000095367432,5.900000095367432,5.940000057220459,19237.0,5.940000057220459,MZB.MI
2019-07-26,5.920000076293945,5.840000152587891,5.920000076293945,5.840000152587891,9655.0,5.840000152587891,MZB.MI
2019-07-29,5.920000076293945,5.71999979019165,5.860000133514404,5.78000020980835,19644.0,5.78000020980835,MZB.MI
2019-07-30,5.840000152587891,5.659999847412109,5.699999809265137,5.739999771118164,28080.0,5.739999771118164,MZB.MI
2019-07-31,5.880000114440918,5.71999979019165,5.820000171661377,5.71999979019165,13999.0,5.71999979019165,MZB.MI
2019-08-01,5.840000152587891,5.71999979019165,5.71999979019165,5.800000190734863,2078.0,5.800000190734863,MZB.MI
2019-08-02,5.880000114440918,5.699999809265137,5.840000152587891,5.860000133514404,20947.0,5.860000133514404,MZB.MI
2019-08-05,5.940000057220459,5.760000228881836,5.880000114440918,5.920000076293945,12370.0,5.920000076293945,MZB.MI
2019-08-06,6.039999961853027,5.880000114440918,5.960000038146973,5.900000095367432,16358.0,5.900000095367432,MZB.MI
2019-08-07,6.0,5.920000076293945,5.920000076293945,6.0,2994.0,6.0,MZB.MI
2019-08-08,6.0,5.900000095367432,5.980000019073486,5.900000095367432,14136.0,5.900000095367432,MZB.MI
2019-08-09,6.0,5.900000095367432,5.900000095367432,5.980000019073486,15207.0,5.980000019073486,MZB.MI
2019-08-12,5.980000019073486,5.880000114440918,5.920000076293945,5.960000038146973,20283.0,5.960000038146973,MZB.MI
2019-08-13,5.980000019073486,5.760000228881836,5.880000114440918,5.840000152587891,22601.0,5.840000152587891,MZB.MI
2019-08-14,5.900000095367432,5.739999771118164,5.860000133514404,5.739999771118164,17957.0,5.739999771118164,MZB.MI
2019-08-16,5.800000190734863,5.639999866485596,5.659999847412109,5.639999866485596,13008.0,5.639999866485596,MZB.MI
2019-08-19,5.800000190734863,5.619999885559082,5.679999828338623,5.619999885559082,15433.0,5.619999885559082,MZB.MI
2019-08-20,5.659999847412109,5.5,5.619999885559082,5.5,11032.0,5.5,MZB.MI
2019-08-21,5.659999847412109,5.5,5.5,5.619999885559082,18415.0,5.619999885559082,MZB.MI
2019-08-22,5.699999809265137,5.579999923706055,5.579999923706055,5.619999885559082,18311.0,5.619999885559082,MZB.MI
2019-08-23,5.699999809265137,5.599999904632568,5.599999904632568,5.659999847412109,17796.0,5.659999847412109,MZB.MI
2019-08-26,5.860000133514404,5.599999904632568,5.599999904632568,5.840000152587891,22259.0,5.840000152587891,MZB.MI
2019-08-27,5.880000114440918,5.78000020980835,5.800000190734863,5.880000114440918,23681.0,5.880000114440918,MZB.MI
2019-08-28,5.980000019073486,5.820000171661377,5.820000171661377,5.960000038146973,39309.0,5.960000038146973,MZB.MI
2019-08-29,6.039999961853027,5.940000057220459,5.980000019073486,5.960000038146973,36362.0,5.960000038146973,MZB.MI
2019-08-30,6.039999961853027,5.960000038146973,6.0,5.960000038146973,16021.0,5.960000038146973,MZB.MI
2019-09-02,6.039999961853027,5.900000095367432,6.039999961853027,5.900000095367432,8333.0,5.900000095367432,MZB.MI
2019-09-03,5.960000038146973,5.840000152587891,5.880000114440918,5.840000152587891,7344.0,5.840000152587891,MZB.MI
2019-09-04,6.059999942779541,5.840000152587891,5.840000152587891,5.940000057220459,34718.0,5.940000057220459,MZB.MI
2019-09-05,6.039999961853027,5.900000095367432,5.940000057220459,5.920000076293945,10649.0,5.920000076293945,MZB.MI
2019-09-06,6.019999980926514,5.900000095367432,5.920000076293945,5.920000076293945,11986.0,5.920000076293945,MZB.MI
2019-09-09,6.039999961853027,5.880000114440918,5.920000076293945,6.039999961853027,32150.0,6.039999961853027,MZB.MI
2019-09-10,6.0,5.900000095367432,6.0,6.0,11490.0,6.0,MZB.MI
2019-09-11,6.099999904632568,5.940000057220459,5.940000057220459,5.940000057220459,16150.0,5.940000057220459,MZB.MI
2019-09-12,6.159999847412109,5.940000057220459,5.960000038146973,6.119999885559082,26285.0,6.119999885559082,MZB.MI
2019-09-13,6.119999885559082,6.019999980926514,6.039999961853027,6.019999980926514,18481.0,6.019999980926514,MZB.MI
2019-09-16,6.039999961853027,5.940000057220459,6.019999980926514,5.940000057220459,7015.0,5.940000057220459,MZB.MI
2019-09-17,5.980000019073486,5.860000133514404,5.980000019073486,5.860000133514404,11218.0,5.860000133514404,MZB.MI
2019-09-18,6.0,5.860000133514404,5.860000133514404,5.880000114440918,12188.0,5.880000114440918,MZB.MI
2019-09-19,6.0,5.880000114440918,5.880000114440918,5.920000076293945,19184.0,5.920000076293945,MZB.MI
2019-09-20,5.980000019073486,5.900000095367432,5.980000019073486,5.900000095367432,6149.0,5.900000095367432,MZB.MI
2019-09-23,6.0,5.800000190734863,5.920000076293945,5.940000057220459,39784.0,5.940000057220459,MZB.MI
2019-09-24,6.019999980926514,5.880000114440918,5.940000057220459,6.019999980926514,20179.0,6.019999980926514,MZB.MI
2019-09-25,6.019999980926514,5.880000114440918,5.940000057220459,5.880000114440918,9830.0,5.880000114440918,MZB.MI
2019-09-26,6.019999980926514,5.820000171661377,5.900000095367432,5.920000076293945,39740.0,5.920000076293945,MZB.MI
2019-09-27,6.0,5.900000095367432,5.960000038146973,5.980000019073486,21402.0,5.980000019073486,MZB.MI
2019-09-30,6.0,5.900000095367432,5.980000019073486,5.900000095367432,9980.0,5.900000095367432,MZB.MI
2019-10-01,6.0,5.880000114440918,5.880000114440918,5.900000095367432,18373.0,5.900000095367432,MZB.MI
2019-10-02,6.019999980926514,5.900000095367432,5.980000019073486,5.920000076293945,47162.0,5.920000076293945,MZB.MI
2019-10-03,6.0,5.900000095367432,5.900000095367432,6.0,17939.0,6.0,MZB.MI
2019-10-04,6.0,5.920000076293945,5.940000057220459,5.960000038146973,13326.0,5.960000038146973,MZB.MI
2019-10-07,5.960000038146973,5.880000114440918,5.960000038146973,5.880000114440918,25539.0,5.880000114440918,MZB.MI
2019-10-08,5.980000019073486,5.840000152587891,5.860000133514404,5.880000114440918,22175.0,5.880000114440918,MZB.MI
2019-10-09,5.920000076293945,5.840000152587891,5.880000114440918,5.860000133514404,7627.0,5.860000133514404,MZB.MI
2019-10-10,5.940000057220459,5.800000190734863,5.840000152587891,5.800000190734863,31450.0,5.800000190734863,MZB.MI
2019-10-11,5.900000095367432,5.800000190734863,5.800000190734863,5.800000190734863,20697.0,5.800000190734863,MZB.MI
2019-10-14,5.880000114440918,5.78000020980835,5.78000020980835,5.860000133514404,9982.0,5.860000133514404,MZB.MI
2019-10-15,5.880000114440918,5.71999979019165,5.860000133514404,5.880000114440918,30023.0,5.880000114440918,MZB.MI
2019-10-16,5.880000114440918,5.739999771118164,5.860000133514404,5.78000020980835,23177.0,5.78000020980835,MZB.MI
2019-10-17,5.880000114440918,5.760000228881836,5.800000190734863,5.78000020980835,21942.0,5.78000020980835,MZB.MI
2019-10-18,5.900000095367432,5.760000228881836,5.840000152587891,5.820000171661377,21589.0,5.820000171661377,MZB.MI
2019-10-21,5.860000133514404,5.760000228881836,5.840000152587891,5.78000020980835,14402.0,5.78000020980835,MZB.MI
2019-10-22,5.800000190734863,5.71999979019165,5.760000228881836,5.760000228881836,17351.0,5.760000228881836,MZB.MI
2019-10-23,5.840000152587891,5.699999809265137,5.800000190734863,5.699999809265137,27401.0,5.699999809265137,MZB.MI
2019-10-24,5.78000020980835,5.699999809265137,5.699999809265137,5.71999979019165,15311.0,5.71999979019165,MZB.MI
2019-10-25,5.800000190734863,5.71999979019165,5.739999771118164,5.78000020980835,5973.0,5.78000020980835,MZB.MI
2019-10-28,5.800000190734863,5.739999771118164,5.78000020980835,5.78000020980835,3945.0,5.78000020980835,MZB.MI
2019-10-29,5.800000190734863,5.739999771118164,5.78000020980835,5.78000020980835,6194.0,5.78000020980835,MZB.MI
2019-10-30,5.800000190734863,5.739999771118164,5.739999771118164,5.739999771118164,8276.0,5.739999771118164,MZB.MI
2019-10-31,5.800000190734863,5.699999809265137,5.739999771118164,5.739999771118164,10460.0,5.739999771118164,MZB.MI
2019-11-01,5.78000020980835,5.71999979019165,5.71999979019165,5.78000020980835,3149.0,5.78000020980835,MZB.MI
2019-11-04,5.800000190734863,5.71999979019165,5.78000020980835,5.71999979019165,42332.0,5.71999979019165,MZB.MI
2019-11-05,5.78000020980835,5.699999809265137,5.699999809265137,5.760000228881836,12277.0,5.760000228881836,MZB.MI
2019-11-06,5.800000190734863,5.71999979019165,5.71999979019165,5.739999771118164,5397.0,5.739999771118164,MZB.MI
2019-11-07,5.800000190734863,5.71999979019165,5.800000190734863,5.800000190734863,20204.0,5.800000190734863,MZB.MI
2019-11-08,5.800000190734863,5.71999979019165,5.760000228881836,5.78000020980835,5201.0,5.78000020980835,MZB.MI
2019-11-11,5.800000190734863,5.78000020980835,5.800000190734863,5.78000020980835,6840.0,5.78000020980835,MZB.MI
2019-11-12,5.840000152587891,5.78000020980835,5.800000190734863,5.840000152587891,5648.0,5.840000152587891,MZB.MI
2019-11-13,5.940000057220459,5.760000228881836,5.78000020980835,5.840000152587891,32060.0,5.840000152587891,MZB.MI
2019-11-14,5.900000095367432,5.840000152587891,5.900000095367432,5.860000133514404,5400.0,5.860000133514404,MZB.MI
2019-11-15,5.860000133514404,5.820000171661377,5.860000133514404,5.840000152587891,4153.0,5.840000152587891,MZB.MI
2019-11-18,5.860000133514404,5.760000228881836,5.800000190734863,5.840000152587891,4244.0,5.840000152587891,MZB.MI
2019-11-19,5.880000114440918,5.800000190734863,5.880000114440918,5.840000152587891,19562.0,5.840000152587891,MZB.MI
2019-11-20,5.900000095367432,5.800000190734863,5.880000114440918,5.820000171661377,1947.0,5.820000171661377,MZB.MI
2019-11-21,5.920000076293945,5.800000190734863,5.800000190734863,5.920000076293945,9086.0,5.920000076293945,MZB.MI
2019-11-22,5.980000019073486,5.840000152587891,5.900000095367432,5.960000038146973,7597.0,5.960000038146973,MZB.MI
2019-11-25,5.960000038146973,5.820000171661377,5.860000133514404,5.840000152587891,3571.0,5.840000152587891,MZB.MI
2019-11-26,6.0,5.820000171661377,5.860000133514404,6.0,20667.0,6.0,MZB.MI
2019-11-27,6.0,5.920000076293945,5.940000057220459,6.0,12478.0,6.0,MZB.MI
2019-11-28,5.980000019073486,5.900000095367432,5.920000076293945,5.920000076293945,4285.0,5.920000076293945,MZB.MI
2019-11-29,5.980000019073486,5.900000095367432,5.980000019073486,5.900000095367432,967.0,5.900000095367432,MZB.MI
2019-12-02,6.099999904632568,5.880000114440918,5.960000038146973,6.099999904632568,16120.0,6.099999904632568,MZB.MI
2019-12-03,6.179999828338623,5.980000019073486,5.980000019073486,6.079999923706055,26875.0,6.079999923706055,MZB.MI
2019-12-04,6.079999923706055,6.0,6.079999923706055,6.059999942779541,6096.0,6.059999942779541,MZB.MI
2019-12-05,6.079999923706055,5.940000057220459,6.059999942779541,6.0,13431.0,6.0,MZB.MI
2019-12-06,6.0,5.900000095367432,5.940000057220459,5.900000095367432,12395.0,5.900000095367432,MZB.MI
2019-12-09,6.0,5.860000133514404,5.940000057220459,5.900000095367432,7279.0,5.900000095367432,MZB.MI
2019-12-10,5.940000057220459,5.840000152587891,5.900000095367432,5.940000057220459,6414.0,5.940000057220459,MZB.MI
2019-12-11,5.960000038146973,5.860000133514404,5.860000133514404,5.920000076293945,4490.0,5.920000076293945,MZB.MI
2019-12-12,5.960000038146973,5.880000114440918,5.960000038146973,5.920000076293945,2353.0,5.920000076293945,MZB.MI
2019-12-13,5.980000019073486,5.820000171661377,5.900000095367432,5.980000019073486,10016.0,5.980000019073486,MZB.MI
2019-12-16,5.980000019073486,5.940000057220459,5.980000019073486,5.980000019073486,3298.0,5.980000019073486,MZB.MI
2019-12-17,5.980000019073486,5.880000114440918,5.980000019073486,5.940000057220459,4260.0,5.940000057220459,MZB.MI
2019-12-18,5.940000057220459,5.860000133514404,5.940000057220459,5.920000076293945,3036.0,5.920000076293945,MZB.MI
2019-12-19,5.960000038146973,5.900000095367432,5.900000095367432,5.960000038146973,1332.0,5.960000038146973,MZB.MI
2019-12-20,5.980000019073486,5.900000095367432,5.960000038146973,5.940000057220459,3853.0,5.940000057220459,MZB.MI
2019-12-23,5.960000038146973,5.880000114440918,5.920000076293945,5.940000057220459,7884.0,5.940000057220459,MZB.MI
2019-12-27,5.960000038146973,5.880000114440918,5.940000057220459,5.920000076293945,4426.0,5.920000076293945,MZB.MI
2019-12-30,5.940000057220459,5.860000133514404,5.900000095367432,5.860000133514404,11929.0,5.860000133514404,MZB.MI
2020-01-02,5.980000019073486,5.860000133514404,5.860000133514404,5.940000057220459,11329.0,5.940000057220459,MZB.MI
2020-01-03,5.960000038146973,5.880000114440918,5.960000038146973,5.900000095367432,2981.0,5.900000095367432,MZB.MI
2020-01-06,5.960000038146973,5.860000133514404,5.960000038146973,5.900000095367432,3562.0,5.900000095367432,MZB.MI
2020-01-07,5.920000076293945,5.880000114440918,5.900000095367432,5.900000095367432,17814.0,5.900000095367432,MZB.MI
2020-01-08,5.920000076293945,5.880000114440918,5.920000076293945,5.900000095367432,1863.0,5.900000095367432,MZB.MI
2020-01-09,5.920000076293945,5.860000133514404,5.900000095367432,5.920000076293945,6269.0,5.920000076293945,MZB.MI
2020-01-10,5.920000076293945,5.880000114440918,5.920000076293945,5.920000076293945,3246.0,5.920000076293945,MZB.MI
2020-01-13,5.920000076293945,5.800000190734863,5.880000114440918,5.800000190734863,17859.0,5.800000190734863,MZB.MI
2020-01-14,5.880000114440918,5.800000190734863,5.840000152587891,5.880000114440918,3408.0,5.880000114440918,MZB.MI
2020-01-15,5.900000095367432,5.860000133514404,5.880000114440918,5.880000114440918,4965.0,5.880000114440918,MZB.MI
2020-01-16,5.860000133514404,5.78000020980835,5.820000171661377,5.860000133514404,34570.0,5.860000133514404,MZB.MI
2020-01-17,5.860000133514404,5.800000190734863,5.800000190734863,5.860000133514404,7142.0,5.860000133514404,MZB.MI
2020-01-20,5.860000133514404,5.800000190734863,5.860000133514404,5.800000190734863,10393.0,5.800000190734863,MZB.MI
2020-01-21,5.900000095367432,5.739999771118164,5.800000190734863,5.800000190734863,32949.0,5.800000190734863,MZB.MI
2020-01-22,5.980000019073486,5.800000190734863,5.840000152587891,5.980000019073486,46827.0,5.980000019073486,MZB.MI
2020-01-23,6.059999942779541,5.920000076293945,5.980000019073486,5.960000038146973,24412.0,5.960000038146973,MZB.MI
2020-01-24,6.079999923706055,5.960000038146973,6.0,5.960000038146973,14311.0,5.960000038146973,MZB.MI
2020-01-27,6.0,5.840000152587891,5.880000114440918,5.920000076293945,15225.0,5.920000076293945,MZB.MI
2020-01-28,5.980000019073486,5.840000152587891,5.980000019073486,5.860000133514404,9712.0,5.860000133514404,MZB.MI
2020-01-29,5.940000057220459,5.800000190734863,5.880000114440918,5.860000133514404,22588.0,5.860000133514404,MZB.MI
2020-01-30,5.840000152587891,5.800000190734863,5.840000152587891,5.840000152587891,8729.0,5.840000152587891,MZB.MI
2020-01-31,5.860000133514404,5.78000020980835,5.820000171661377,5.840000152587891,17318.0,5.840000152587891,MZB.MI
2020-02-03,5.840000152587891,5.800000190734863,5.820000171661377,5.840000152587891,1974.0,5.840000152587891,MZB.MI
2020-02-04,5.880000114440918,5.760000228881836,5.880000114440918,5.800000190734863,11567.0,5.800000190734863,MZB.MI
2020-02-05,5.920000076293945,5.78000020980835,5.820000171661377,5.880000114440918,10240.0,5.880000114440918,MZB.MI
2020-02-06,5.880000114440918,5.71999979019165,5.880000114440918,5.760000228881836,20405.0,5.760000228881836,MZB.MI
2020-02-07,5.800000190734863,5.71999979019165,5.800000190734863,5.739999771118164,8206.0,5.739999771118164,MZB.MI
2020-02-10,5.78000020980835,5.71999979019165,5.71999979019165,5.739999771118164,6087.0,5.739999771118164,MZB.MI
2020-02-11,5.78000020980835,5.71999979019165,5.739999771118164,5.739999771118164,5975.0,5.739999771118164,MZB.MI
2020-02-12,5.800000190734863,5.639999866485596,5.760000228881836,5.739999771118164,54732.0,5.739999771118164,MZB.MI
2020-02-13,5.739999771118164,5.679999828338623,5.699999809265137,5.739999771118164,6039.0,5.739999771118164,MZB.MI
2020-02-14,5.78000020980835,5.699999809265137,5.699999809265137,5.71999979019165,3520.0,5.71999979019165,MZB.MI
2020-02-17,5.760000228881836,5.71999979019165,5.760000228881836,5.760000228881836,2871.0,5.760000228881836,MZB.MI
2020-02-18,5.760000228881836,5.699999809265137,5.71999979019165,5.71999979019165,9141.0,5.71999979019165,MZB.MI
2020-02-19,5.760000228881836,5.699999809265137,5.699999809265137,5.739999771118164,5614.0,5.739999771118164,MZB.MI
2020-02-20,5.739999771118164,5.659999847412109,5.71999979019165,5.679999828338623,11987.0,5.679999828338623,MZB.MI
2020-02-21,5.699999809265137,5.619999885559082,5.699999809265137,5.679999828338623,7784.0,5.679999828338623,MZB.MI
2020-02-24,5.599999904632568,5.300000190734863,5.599999904632568,5.440000057220459,31262.0,5.440000057220459,MZB.MI
2020-02-25,5.639999866485596,5.420000076293945,5.420000076293945,5.559999942779541,5666.0,5.559999942779541,MZB.MI
2020-02-26,5.639999866485596,5.5,5.5,5.519999980926514,12595.0,5.519999980926514,MZB.MI
2020-02-27,5.539999961853027,5.340000152587891,5.539999961853027,5.340000152587891,31618.0,5.340000152587891,MZB.MI
2020-02-28,5.340000152587891,5.099999904632568,5.28000020980835,5.239999771118164,21013.0,5.239999771118164,MZB.MI
2020-03-02,5.21999979019165,5.0,5.199999809265137,5.099999904632568,26264.0,5.099999904632568,MZB.MI
2020-03-03,5.28000020980835,5.019999980926514,5.159999847412109,5.019999980926514,31200.0,5.019999980926514,MZB.MI
2020-03-04,5.0,4.900000095367432,5.0,4.949999809265137,33410.0,4.949999809265137,MZB.MI
2020-03-05,4.980000019073486,4.909999847412109,4.960000038146973,4.909999847412109,6303.0,4.909999847412109,MZB.MI
2020-03-06,5.019999980926514,4.699999809265137,4.96999979019165,4.699999809265137,41415.0,4.699999809265137,MZB.MI
2020-03-09,4.590000152587891,4.090000152587891,4.420000076293945,4.550000190734863,40741.0,4.550000190734863,MZB.MI
2020-03-10,4.639999866485596,4.300000190734863,4.550000190734863,4.46999979019165,32743.0,4.46999979019165,MZB.MI
2020-03-11,4.699999809265137,4.190000057220459,4.699999809265137,4.190000057220459,26729.0,4.190000057220459,MZB.MI
2020-03-12,4.190000057220459,3.509999990463257,4.0,3.6500000953674316,32835.0,3.6500000953674316,MZB.MI
2020-03-13,3.9600000381469727,3.630000114440918,3.6600000858306885,3.9600000381469727,21980.0,3.9600000381469727,MZB.MI
2020-03-16,3.940000057220459,3.2799999713897705,3.799999952316284,3.940000057220459,61385.0,3.940000057220459,MZB.MI
2020-03-17,4.010000228881836,3.7200000286102295,4.0,4.010000228881836,30910.0,4.010000228881836,MZB.MI
2020-03-18,4.079999923706055,3.3299999237060547,4.079999923706055,3.380000114440918,31675.0,3.380000114440918,MZB.MI
2020-03-19,3.690000057220459,3.4200000762939453,3.440000057220459,3.5799999237060547,17649.0,3.5799999237060547,MZB.MI
2020-03-20,3.990000009536743,3.6600000858306885,3.7799999713897705,3.990000009536743,18467.0,3.990000009536743,MZB.MI
2020-03-23,3.799999952316284,3.7200000286102295,3.799999952316284,3.7200000286102295,3693.0,3.7200000286102295,MZB.MI
2020-03-24,3.8299999237060547,3.700000047683716,3.740000009536743,3.75,24551.0,3.75,MZB.MI
2020-03-25,3.9200000762939453,3.630000114440918,3.799999952316284,3.680000066757202,35468.0,3.680000066757202,MZB.MI
2020-03-26,3.740000009536743,3.5199999809265137,3.6700000762939453,3.6500000953674316,29858.0,3.6500000953674316,MZB.MI
2020-03-27,3.6600000858306885,3.5299999713897705,3.6600000858306885,3.559999942779541,10860.0,3.559999942779541,MZB.MI
2020-03-30,3.640000104904175,3.5299999713897705,3.609999895095825,3.640000104904175,12134.0,3.640000104904175,MZB.MI
2020-03-31,3.640000104904175,3.5,3.640000104904175,3.5,10674.0,3.5,MZB.MI
2020-04-01,3.75,3.5,3.5,3.5,42410.0,3.5,MZB.MI
2020-04-02,3.5799999237060547,3.4700000286102295,3.5199999809265137,3.4700000286102295,9846.0,3.4700000286102295,MZB.MI
2020-04-03,3.6500000953674316,3.440000057220459,3.490000009536743,3.440000057220459,13238.0,3.440000057220459,MZB.MI
2020-04-06,3.6600000858306885,3.4700000286102295,3.4800000190734863,3.4800000190734863,26423.0,3.4800000190734863,MZB.MI
2020-04-07,3.609999895095825,3.450000047683716,3.559999942779541,3.450000047683716,22578.0,3.450000047683716,MZB.MI
2020-04-08,3.5399999618530273,3.4800000190734863,3.4800000190734863,3.5399999618530273,16136.0,3.5399999618530273,MZB.MI
2020-04-09,3.6500000953674316,3.5,3.5399999618530273,3.5,26188.0,3.5,MZB.MI
2020-04-14,3.680000066757202,3.509999990463257,3.5899999141693115,3.5899999141693115,18408.0,3.5899999141693115,MZB.MI
2020-04-15,3.6700000762939453,3.490000009536743,3.6700000762939453,3.5399999618530273,21593.0,3.5399999618530273,MZB.MI
2020-04-16,3.5399999618530273,3.380000114440918,3.5399999618530273,3.4000000953674316,52733.0,3.4000000953674316,MZB.MI
2020-04-17,3.4800000190734863,3.4200000762939453,3.440000057220459,3.440000057220459,26106.0,3.440000057220459,MZB.MI
2020-04-20,3.450000047683716,3.4200000762939453,3.450000047683716,3.450000047683716,11999.0,3.450000047683716,MZB.MI
2020-04-21,3.440000057220459,3.430000066757202,3.440000057220459,3.440000057220459,6550.0,3.440000057220459,MZB.MI
2020-04-22,3.440000057220459,3.4200000762939453,3.440000057220459,3.4200000762939453,9597.0,3.4200000762939453,MZB.MI
2020-04-23,3.5999999046325684,3.440000057220459,3.440000057220459,3.5399999618530273,48923.0,3.5399999618530273,MZB.MI
2020-04-24,3.549999952316284,3.5,3.5,3.5,6130.0,3.5,MZB.MI
2020-04-27,3.700000047683716,3.490000009536743,3.549999952316284,3.5199999809265137,37386.0,3.5199999809265137,MZB.MI
2020-04-28,3.5999999046325684,3.509999990463257,3.5399999618530273,3.5899999141693115,20928.0,3.5899999141693115,MZB.MI
2020-04-29,3.6500000953674316,3.5799999237060547,3.6500000953674316,3.630000114440918,21968.0,3.630000114440918,MZB.MI
2020-04-30,3.700000047683716,3.559999942779541,3.700000047683716,3.5999999046325684,19700.0,3.5999999046325684,MZB.MI
2020-05-04,3.5999999046325684,3.450000047683716,3.5999999046325684,3.5199999809265137,31901.0,3.5199999809265137,MZB.MI
2020-05-05,3.569999933242798,3.509999990463257,3.5199999809265137,3.509999990463257,8487.0,3.509999990463257,MZB.MI
2020-05-06,3.5899999141693115,3.5199999809265137,3.5299999713897705,3.5199999809265137,8886.0,3.5199999809265137,MZB.MI
2020-05-07,3.6500000953674316,3.5,3.5,3.509999990463257,14398.0,3.509999990463257,MZB.MI
2020-05-08,3.549999952316284,3.4600000381469727,3.4800000190734863,3.549999952316284,19277.0,3.549999952316284,MZB.MI
2020-05-11,3.619999885559082,3.5299999713897705,3.619999885559082,3.5299999713897705,36355.0,3.5299999713897705,MZB.MI
2019-01-02,8.260000228881836,7.849999904632568,8.020000457763672,7.869999885559082,10180.0,7.333250045776367,OJM.MI
2019-01-03,8.359999656677246,7.820000171661377,7.820000171661377,7.960000038146973,9148.0,7.417112350463867,OJM.MI
2019-01-04,8.390000343322754,7.880000114440918,7.909999847412109,7.880000114440918,31484.0,7.342568397521973,OJM.MI
2019-01-07,8.199999809265137,7.760000228881836,7.760000228881836,7.78000020980835,27210.0,7.249388694763184,OJM.MI
2019-01-08,8.140000343322754,7.699999809265137,7.699999809265137,8.119999885559082,31366.0,7.566199779510498,OJM.MI
2019-01-09,8.680000305175781,8.229999542236328,8.229999542236328,8.489999771118164,13194.0,7.910964488983154,OJM.MI
2019-01-10,9.1899995803833,8.399999618530273,8.399999618530273,8.899999618530273,93249.0,8.293002128601074,OJM.MI
2019-01-11,8.9399995803833,8.800000190734863,8.880000114440918,8.899999618530273,20150.0,8.293002128601074,OJM.MI
2019-01-14,8.899999618530273,8.720000267028809,8.899999618530273,8.720000267028809,42847.0,8.12527847290039,OJM.MI
2019-01-15,8.789999961853027,8.630000114440918,8.75,8.670000076293945,21854.0,8.078688621520996,OJM.MI
2019-01-16,8.720000267028809,8.65999984741211,8.680000305175781,8.670000076293945,4429.0,8.078688621520996,OJM.MI
2019-01-17,8.680000305175781,8.539999961853027,8.539999961853027,8.600000381469727,4332.0,8.013463020324707,OJM.MI
2019-01-18,8.699999809265137,8.539999961853027,8.539999961853027,8.550000190734863,18373.0,7.966872692108154,OJM.MI
2019-01-21,8.539999961853027,8.420000076293945,8.520000457763672,8.420000076293945,9614.0,7.845739841461182,OJM.MI
2019-01-22,8.789999961853027,8.390000343322754,8.489999771118164,8.390000343322754,10812.0,7.817785263061523,OJM.MI
2019-01-23,8.779999732971191,8.3100004196167,8.399999618530273,8.4399995803833,36738.0,7.86437463760376,OJM.MI
2019-01-24,8.5,8.329999923706055,8.350000381469727,8.40999984741211,14990.0,7.836421012878418,OJM.MI
2019-01-25,8.5,8.300000190734863,8.399999618530273,8.300000190734863,3207.0,7.73392391204834,OJM.MI
2019-01-28,8.420000076293945,8.3100004196167,8.399999618530273,8.319999694824219,5063.0,7.752559185028076,OJM.MI
2019-01-29,8.380000114440918,8.15999984741211,8.300000190734863,8.210000038146973,3136.0,7.65006160736084,OJM.MI
2019-01-30,8.350000381469727,8.210000038146973,8.300000190734863,8.210000038146973,3699.0,7.65006160736084,OJM.MI
2019-01-31,8.25,8.010000228881836,8.109999656677246,8.010000228881836,5962.0,7.463702201843262,OJM.MI
2019-02-01,8.100000381469727,7.889999866485596,8.100000381469727,7.949999809265137,3861.0,7.407793998718262,OJM.MI
2019-02-04,7.909999847412109,7.599999904632568,7.909999847412109,7.739999771118164,8894.0,7.212116241455078,OJM.MI
2019-02-05,7.849999904632568,7.630000114440918,7.849999904632568,7.630000114440918,4746.0,7.109619140625,OJM.MI
2019-02-06,7.739999771118164,7.510000228881836,7.739999771118164,7.519999980926514,8070.0,7.007120609283447,OJM.MI
2019-02-07,7.639999866485596,7.510000228881836,7.630000114440918,7.519999980926514,3073.0,7.007120609283447,OJM.MI
2019-02-08,7.630000114440918,7.360000133514404,7.630000114440918,7.420000076293945,5314.0,6.913941383361816,OJM.MI
2019-02-11,7.860000133514404,7.210000038146973,7.309999942779541,7.269999980926514,23335.0,6.774171352386475,OJM.MI
2019-02-12,7.269999980926514,7.190000057220459,7.269999980926514,7.199999809265137,14839.0,6.7089457511901855,OJM.MI
2019-02-13,7.28000020980835,7.150000095367432,7.28000020980835,7.199999809265137,14781.0,6.7089457511901855,OJM.MI
2019-02-14,7.300000190734863,7.190000057220459,7.300000190734863,7.190000057220459,4740.0,6.699627876281738,OJM.MI
2019-02-15,7.289999961853027,7.199999809265137,7.289999961853027,7.21999979019165,8473.0,6.727581024169922,OJM.MI
2019-02-18,7.25,7.159999847412109,7.21999979019165,7.159999847412109,9413.0,6.671673774719238,OJM.MI
2019-02-19,7.260000228881836,7.199999809265137,7.260000228881836,7.210000038146973,4423.0,6.718263626098633,OJM.MI
2019-02-20,7.880000114440918,7.230000019073486,7.25,7.610000133514404,24273.0,7.090982913970947,OJM.MI
2019-02-21,7.670000076293945,7.46999979019165,7.53000020980835,7.559999942779541,15921.0,7.0443925857543945,OJM.MI
2019-02-22,7.559999942779541,7.460000038146973,7.550000190734863,7.46999979019165,2270.0,6.960531234741211,OJM.MI
2019-02-25,7.579999923706055,7.360000133514404,7.579999923706055,7.449999809265137,12558.0,6.941895008087158,OJM.MI
2019-02-26,7.440000057220459,7.300000190734863,7.340000152587891,7.300000190734863,2397.0,6.802125930786133,OJM.MI
2019-02-27,7.489999771118164,7.309999942779541,7.309999942779541,7.349999904632568,6890.0,6.848715305328369,OJM.MI
2019-02-28,7.440000057220459,7.300000190734863,7.309999942779541,7.300000190734863,2139.0,6.802125930786133,OJM.MI
2019-03-01,7.389999866485596,7.300000190734863,7.309999942779541,7.309999942779541,2741.0,6.811443328857422,OJM.MI
2019-03-04,7.690000057220459,7.309999942779541,7.389999866485596,7.309999942779541,34509.0,6.811443328857422,OJM.MI
2019-03-05,7.409999847412109,7.300000190734863,7.329999923706055,7.360000133514404,3347.0,6.858033180236816,OJM.MI
2019-03-06,7.429999828338623,7.199999809265137,7.360000133514404,7.199999809265137,5477.0,6.7089457511901855,OJM.MI
2019-03-07,7.320000171661377,7.079999923706055,7.260000228881836,7.079999923706055,20037.0,6.597129821777344,OJM.MI
2019-03-08,7.510000228881836,7.079999923706055,7.110000133514404,7.190000057220459,9050.0,6.699627876281738,OJM.MI
2019-03-11,7.599999904632568,7.090000152587891,7.190000057220459,7.190000057220459,21340.0,6.699627876281738,OJM.MI
2019-03-12,7.190000057220459,7.099999904632568,7.190000057220459,7.130000114440918,4071.0,6.6437201499938965,OJM.MI
2019-03-13,7.230000019073486,7.130000114440918,7.190000057220459,7.190000057220459,8334.0,6.699627876281738,OJM.MI
2019-03-14,7.389999866485596,7.150000095367432,7.190000057220459,7.150000095367432,13936.0,6.662355899810791,OJM.MI
2019-03-15,7.179999828338623,7.03000020980835,7.159999847412109,7.110000133514404,7572.0,6.625083923339844,OJM.MI
2019-03-18,7.28000020980835,7.150000095367432,7.150000095367432,7.230000019073486,6234.0,6.736899375915527,OJM.MI
2019-03-19,7.329999923706055,7.059999942779541,7.179999828338623,7.110000133514404,20760.0,6.625083923339844,OJM.MI
2019-03-20,7.210000038146973,7.050000190734863,7.210000038146973,7.210000038146973,3966.0,6.718263626098633,OJM.MI
2019-03-21,7.389999866485596,7.110000133514404,7.110000133514404,7.300000190734863,29479.0,6.802125930786133,OJM.MI
2019-03-22,7.679999828338623,7.309999942779541,7.389999866485596,7.5,78586.0,6.988485336303711,OJM.MI
2019-03-25,7.570000171661377,7.300000190734863,7.570000171661377,7.389999866485596,3734.0,6.885986804962158,OJM.MI
2019-03-26,7.340000152587891,7.099999904632568,7.340000152587891,7.099999904632568,7787.0,6.615765571594238,OJM.MI
2019-03-27,7.199999809265137,7.010000228881836,7.099999904632568,7.199999809265137,23461.0,6.7089457511901855,OJM.MI
2019-03-28,7.230000019073486,7.099999904632568,7.099999904632568,7.230000019073486,2678.0,6.736899375915527,OJM.MI
2019-03-29,7.130000114440918,7.119999885559082,7.130000114440918,7.119999885559082,330.0,6.634401798248291,OJM.MI
2019-04-01,7.130000114440918,7.0,7.119999885559082,7.070000171661377,15628.0,6.5878119468688965,OJM.MI
2019-04-02,7.170000076293945,7.0,7.0,7.070000171661377,4262.0,6.5878119468688965,OJM.MI
2019-04-03,7.170000076293945,7.019999980926514,7.070000171661377,7.090000152587891,15059.0,6.606447696685791,OJM.MI
2019-04-04,7.210000038146973,7.150000095367432,7.150000095367432,7.150000095367432,664.0,6.662355899810791,OJM.MI
2019-04-05,7.210000038146973,7.059999942779541,7.210000038146973,7.210000038146973,1829.0,6.718263626098633,OJM.MI
2019-04-08,7.309999942779541,7.150000095367432,7.150000095367432,7.309999942779541,4679.0,6.811443328857422,OJM.MI
2019-04-09,7.349999904632568,7.199999809265137,7.21999979019165,7.25,1788.0,6.75553560256958,OJM.MI
2019-04-10,7.320000171661377,7.210000038146973,7.309999942779541,7.210000038146973,1002.0,6.718263626098633,OJM.MI
2019-04-11,7.289999961853027,7.059999942779541,7.230000019073486,7.059999942779541,1636.0,6.578493595123291,OJM.MI
2019-04-12,7.369999885559082,7.079999923706055,7.139999866485596,7.150000095367432,4122.0,6.662355899810791,OJM.MI
2019-04-15,7.210000038146973,7.039999961853027,7.210000038146973,7.039999961853027,1350.0,6.559858322143555,OJM.MI
2019-04-16,7.210000038146973,7.039999961853027,7.039999961853027,7.210000038146973,5438.0,6.718263626098633,OJM.MI
2019-04-17,7.349999904632568,7.260000228881836,7.309999942779541,7.260000228881836,4031.0,6.764853477478027,OJM.MI
2019-04-18,7.400000095367432,7.21999979019165,7.349999904632568,7.349999904632568,4963.0,6.848715305328369,OJM.MI
2019-04-23,7.400000095367432,7.260000228881836,7.260000228881836,7.400000095367432,412.0,6.895305156707764,OJM.MI
2019-04-24,7.400000095367432,7.300000190734863,7.349999904632568,7.400000095367432,1219.0,6.895305156707764,OJM.MI
2019-04-25,7.289999961853027,7.289999961853027,7.289999961853027,7.289999961853027,31.0,6.792807579040527,OJM.MI
2019-04-26,7.619999885559082,7.260000228881836,7.320000171661377,7.550000190734863,7800.0,7.0350751876831055,OJM.MI
2019-04-29,7.53000020980835,7.440000057220459,7.449999809265137,7.440000057220459,3282.0,6.932577133178711,OJM.MI
2019-04-30,7.590000152587891,7.400000095367432,7.539999961853027,7.5,8637.0,6.988485336303711,OJM.MI
2019-05-02,7.71999979019165,7.510000228881836,7.510000228881836,7.690000057220459,6441.0,7.165526390075684,OJM.MI
2019-05-03,7.75,7.510000228881836,7.599999904632568,7.53000020980835,11739.0,7.232763767242432,OJM.MI
2019-05-06,7.440000057220459,7.210000038146973,7.309999942779541,7.329999923706055,14440.0,7.040657997131348,OJM.MI
2019-05-07,7.420000076293945,7.28000020980835,7.420000076293945,7.329999923706055,22995.0,7.040657997131348,OJM.MI
2019-05-08,7.460000038146973,7.239999771118164,7.239999771118164,7.320000171661377,7141.0,7.031053066253662,OJM.MI
2019-05-09,7.409999847412109,7.28000020980835,7.300000190734863,7.329999923706055,1707.0,7.040657997131348,OJM.MI
2019-05-10,7.429999828338623,7.230000019073486,7.320000171661377,7.349999904632568,24953.0,7.059868335723877,OJM.MI
2019-05-13,7.269999980926514,7.130000114440918,7.25,7.150000095367432,80860.0,6.867763519287109,OJM.MI
2019-05-14,7.25,6.929999828338623,7.21999979019165,6.960000038146973,35364.0,6.685263633728027,OJM.MI
2019-05-15,7.190000057220459,6.900000095367432,6.96999979019165,7.010000228881836,36687.0,6.73328971862793,OJM.MI
2019-05-16,7.050000190734863,7.03000020980835,7.03000020980835,7.050000190734863,647.0,6.7717108726501465,OJM.MI
2019-05-17,7.300000190734863,6.900000095367432,6.949999809265137,7.300000190734863,10287.0,7.011842727661133,OJM.MI
2019-05-20,7.309999942779541,7.289999961853027,7.289999961853027,7.300000190734863,15960.0,7.011842727661133,OJM.MI
2019-05-21,7.360000133514404,7.269999980926514,7.300000190734863,7.269999980926514,22567.0,6.983026504516602,OJM.MI
2019-05-22,7.340000152587891,7.159999847412109,7.170000076293945,7.320000171661377,2431.0,7.031053066253662,OJM.MI
2019-05-23,7.309999942779541,7.260000228881836,7.300000190734863,7.260000228881836,14884.0,6.973421573638916,OJM.MI
2019-05-24,7.300000190734863,7.25,7.300000190734863,7.25,21592.0,6.963816165924072,OJM.MI
2019-05-27,7.300000190734863,7.210000038146973,7.21999979019165,7.300000190734863,3194.0,7.011842727661133,OJM.MI
2019-05-28,7.300000190734863,7.289999961853027,7.289999961853027,7.300000190734863,1962.0,7.011842727661133,OJM.MI
2019-05-29,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,7.011842727661133,OJM.MI
2019-05-30,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,48.0,6.906184673309326,OJM.MI
2019-05-31,7.199999809265137,7.010000228881836,7.190000057220459,7.139999866485596,18442.0,6.858158111572266,OJM.MI
2019-06-03,7.139999866485596,6.96999979019165,7.090000152587891,7.099999904632568,27157.0,6.819736957550049,OJM.MI
2019-06-04,7.190000057220459,7.179999828338623,7.190000057220459,7.190000057220459,195.0,6.906184673309326,OJM.MI
2019-06-05,7.269999980926514,7.239999771118164,7.239999771118164,7.269999980926514,125.0,6.983026504516602,OJM.MI
2019-06-06,7.300000190734863,7.25,7.300000190734863,7.300000190734863,2959.0,7.011842727661133,OJM.MI
2019-06-07,7.300000190734863,7.25,7.25,7.25,8745.0,6.963816165924072,OJM.MI
2019-06-10,7.260000228881836,7.25,7.25,7.25,1818.0,6.963816165924072,OJM.MI
2019-06-11,7.349999904632568,7.25,7.25,7.25,11797.0,6.963816165924072,OJM.MI
2019-06-12,7.25,7.25,7.25,7.25,9206.0,6.963816165924072,OJM.MI
2019-06-13,7.389999866485596,7.25,7.28000020980835,7.25,5417.0,6.963816165924072,OJM.MI
2019-06-14,7.329999923706055,7.25,7.329999923706055,7.300000190734863,10271.0,7.011842727661133,OJM.MI
2019-06-17,7.489999771118164,7.260000228881836,7.260000228881836,7.440000057220459,8885.0,7.146316051483154,OJM.MI
2019-06-18,7.5,7.349999904632568,7.420000076293945,7.349999904632568,24225.0,7.059868335723877,OJM.MI
2019-06-19,7.320000171661377,7.199999809265137,7.300000190734863,7.269999980926514,32832.0,6.983026504516602,OJM.MI
2019-06-20,7.300000190734863,6.960000038146973,7.289999961853027,7.150000095367432,10770.0,6.867763519287109,OJM.MI
2019-06-21,7.449999809265137,7.25,7.25,7.380000114440918,12214.0,7.088684558868408,OJM.MI
2019-06-24,7.320000171661377,7.159999847412109,7.300000190734863,7.159999847412109,20543.0,6.877368450164795,OJM.MI
2019-06-25,7.300000190734863,7.159999847412109,7.170000076293945,7.260000228881836,10648.0,6.973421573638916,OJM.MI
2019-06-26,7.329999923706055,7.150000095367432,7.150000095367432,7.300000190734863,9592.0,7.011842727661133,OJM.MI
2019-06-27,7.289999961853027,7.289999961853027,7.289999961853027,7.289999961853027,25.0,7.002236843109131,OJM.MI
2019-06-28,7.230000019073486,7.150000095367432,7.230000019073486,7.199999809265137,11652.0,6.915789604187012,OJM.MI
2019-07-01,7.389999866485596,7.019999980926514,7.019999980926514,7.230000019073486,1129.0,6.944605350494385,OJM.MI
2019-07-02,7.340000152587891,7.269999980926514,7.269999980926514,7.340000152587891,7050.0,7.050263404846191,OJM.MI
2019-07-03,7.329999923706055,7.199999809265137,7.230000019073486,7.329999923706055,5721.0,7.040657997131348,OJM.MI
2019-07-04,7.300000190734863,7.139999866485596,7.21999979019165,7.230000019073486,3888.0,6.944605350494385,OJM.MI
2019-07-05,7.269999980926514,7.139999866485596,7.139999866485596,7.239999771118164,1351.0,6.9542107582092285,OJM.MI
2019-07-08,7.28000020980835,7.139999866485596,7.139999866485596,7.179999828338623,4216.0,6.896578788757324,OJM.MI
2019-07-09,7.199999809265137,7.119999885559082,7.179999828338623,7.139999866485596,11426.0,6.858158111572266,OJM.MI
2019-07-10,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,1000.0,6.819736957550049,OJM.MI
2019-07-11,7.059999942779541,6.949999809265137,7.059999942779541,7.0,13689.0,6.723684310913086,OJM.MI
2019-07-12,7.0,6.949999809265137,7.0,6.989999771118164,4314.0,6.714078903198242,OJM.MI
2019-07-15,6.989999771118164,6.920000076293945,6.949999809265137,6.989999771118164,1793.0,6.714078903198242,OJM.MI
2019-07-16,7.03000020980835,6.940000057220459,6.980000019073486,7.0,18135.0,6.723684310913086,OJM.MI
2019-07-17,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,100.0,6.810132026672363,OJM.MI
2019-07-18,7.130000114440918,7.079999923706055,7.079999923706055,7.130000114440918,600.0,6.84855318069458,OJM.MI
2019-07-19,7.139999866485596,7.0,7.130000114440918,7.0,7590.0,6.723684310913086,OJM.MI
2019-07-22,6.949999809265137,6.900000095367432,6.909999847412109,6.900000095367432,530.0,6.627631664276123,OJM.MI
2019-07-23,6.929999828338623,6.840000152587891,6.849999904632568,6.840000152587891,4422.0,6.570000171661377,OJM.MI
2019-07-24,6.920000076293945,6.820000171661377,6.820000171661377,6.849999904632568,675.0,6.579605579376221,OJM.MI
2019-07-25,6.900000095367432,6.840000152587891,6.840000152587891,6.860000133514404,4618.0,6.5892109870910645,OJM.MI
2019-07-26,7.050000190734863,6.940000057220459,6.940000057220459,6.989999771118164,5942.0,6.714078903198242,OJM.MI
2019-07-29,7.03000020980835,7.019999980926514,7.019999980926514,7.03000020980835,2559.0,6.752500534057617,OJM.MI
2019-07-30,6.989999771118164,6.929999828338623,6.929999828338623,6.980000019073486,2608.0,6.704473972320557,OJM.MI
2019-07-31,6.980000019073486,6.889999866485596,6.920000076293945,6.889999866485596,5552.0,6.618026256561279,OJM.MI
2019-08-01,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,11.0,6.560394763946533,OJM.MI
2019-08-02,6.929999828338623,6.840000152587891,6.849999904632568,6.880000114440918,12108.0,6.608421325683594,OJM.MI
2019-08-05,6.980000019073486,6.789999961853027,6.860000133514404,6.980000019073486,4742.0,6.704473972320557,OJM.MI
2019-08-06,7.0,6.980000019073486,6.980000019073486,6.989999771118164,676.0,6.714078903198242,OJM.MI
2019-08-07,7.079999923706055,7.0,7.0,7.070000171661377,284.0,6.790921211242676,OJM.MI
2019-08-08,7.079999923706055,6.909999847412109,7.070000171661377,6.909999847412109,715.0,6.637237071990967,OJM.MI
2019-08-09,7.050000190734863,7.0,7.010000228881836,7.050000190734863,2906.0,6.7717108726501465,OJM.MI
2019-08-12,7.079999923706055,6.960000038146973,6.960000038146973,7.070000171661377,1066.0,6.790921211242676,OJM.MI
2019-08-13,7.050000190734863,6.920000076293945,6.920000076293945,7.010000228881836,949.0,6.73328971862793,OJM.MI
2019-08-14,7.050000190734863,6.920000076293945,6.920000076293945,7.0,1566.0,6.723684310913086,OJM.MI
2019-08-16,7.010000228881836,6.900000095367432,6.900000095367432,6.989999771118164,10234.0,6.714078903198242,OJM.MI
2019-08-19,7.079999923706055,6.989999771118164,7.070000171661377,7.079999923706055,493.0,6.8005266189575195,OJM.MI
2019-08-20,7.039999961853027,6.980000019073486,7.039999961853027,6.980000019073486,672.0,6.704473972320557,OJM.MI
2019-08-21,7.039999961853027,6.980000019073486,7.0,7.010000228881836,11047.0,6.73328971862793,OJM.MI
2019-08-22,7.03000020980835,6.909999847412109,6.909999847412109,6.949999809265137,1186.0,6.675657749176025,OJM.MI
2019-08-23,7.039999961853027,6.900000095367432,6.920000076293945,7.039999961853027,347.0,6.762105464935303,OJM.MI
2019-08-26,7.070000171661377,6.949999809265137,7.059999942779541,7.039999961853027,500.0,6.762105464935303,OJM.MI
2019-08-27,7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,0.0,6.762105464935303,OJM.MI
2019-08-28,7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,0.0,6.762105464935303,OJM.MI
2019-08-29,7.039999961853027,7.019999980926514,7.019999980926514,7.039999961853027,750.0,6.762105464935303,OJM.MI
2019-08-30,7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,0.0,6.762105464935303,OJM.MI
2019-09-02,7.050000190734863,6.940000057220459,6.940000057220459,6.940000057220459,4254.0,6.66605281829834,OJM.MI
2019-09-03,6.980000019073486,6.800000190734863,6.840000152587891,6.949999809265137,2050.0,6.675657749176025,OJM.MI
2019-09-04,7.0,6.940000057220459,7.0,6.949999809265137,1901.0,6.675657749176025,OJM.MI
2019-09-05,7.050000190734863,6.949999809265137,7.03000020980835,7.039999961853027,4138.0,6.762105464935303,OJM.MI
2019-09-06,7.050000190734863,6.96999979019165,6.96999979019165,7.050000190734863,793.0,6.7717108726501465,OJM.MI
2019-09-09,7.300000190734863,6.980000019073486,7.050000190734863,7.289999961853027,38526.0,7.002236843109131,OJM.MI
2019-09-10,7.599999904632568,7.199999809265137,7.300000190734863,7.289999961853027,17672.0,7.002236843109131,OJM.MI
2019-09-11,7.340000152587891,7.179999828338623,7.289999961853027,7.21999979019165,4972.0,6.934999942779541,OJM.MI
2019-09-12,7.300000190734863,7.139999866485596,7.199999809265137,7.21999979019165,14027.0,6.934999942779541,OJM.MI
2019-09-13,7.300000190734863,7.199999809265137,7.230000019073486,7.289999961853027,16204.0,7.002236843109131,OJM.MI
2019-09-16,7.260000228881836,7.050000190734863,7.179999828338623,7.099999904632568,12641.0,6.819736957550049,OJM.MI
2019-09-17,7.099999904632568,6.949999809265137,7.099999904632568,7.0,46026.0,6.723684310913086,OJM.MI
2019-09-18,7.139999866485596,6.900000095367432,7.0,7.0,7541.0,6.723684310913086,OJM.MI
2019-09-19,7.059999942779541,6.940000057220459,6.980000019073486,7.059999942779541,10756.0,6.781315803527832,OJM.MI
2019-09-20,7.050000190734863,6.840000152587891,7.019999980926514,6.840000152587891,2498.0,6.570000171661377,OJM.MI
2019-09-23,7.070000171661377,6.840000152587891,6.860000133514404,6.900000095367432,14048.0,6.627631664276123,OJM.MI
2019-09-24,7.090000152587891,6.599999904632568,7.0,7.070000171661377,9871.0,6.790921211242676,OJM.MI
2019-09-25,7.070000171661377,6.869999885559082,6.96999979019165,7.070000171661377,9435.0,6.790921211242676,OJM.MI
2019-09-26,7.059999942779541,6.840000152587891,7.0,7.0,31666.0,6.723684310913086,OJM.MI
2019-09-27,7.070000171661377,6.630000114440918,7.070000171661377,6.699999809265137,57487.0,6.435526371002197,OJM.MI
2019-09-30,6.829999923706055,6.71999979019165,6.78000020980835,6.829999923706055,7748.0,6.560394763946533,OJM.MI
2019-10-01,6.900000095367432,6.769999980926514,6.849999904632568,6.900000095367432,5459.0,6.627631664276123,OJM.MI
2019-10-02,6.949999809265137,6.800000190734863,6.900000095367432,6.900000095367432,5440.0,6.627631664276123,OJM.MI
2019-10-03,6.800000190734863,6.699999809265137,6.800000190734863,6.769999980926514,4659.0,6.502763271331787,OJM.MI
2019-10-04,6.809999942779541,6.809999942779541,6.809999942779541,6.809999942779541,15.0,6.541184425354004,OJM.MI
2019-10-07,6.889999866485596,6.710000038146973,6.730000019073486,6.849999904632568,230.0,6.579605579376221,OJM.MI
2019-10-08,6.849999904632568,6.75,6.760000228881836,6.849999904632568,1108.0,6.579605579376221,OJM.MI
2019-10-09,6.869999885559082,6.710000038146973,6.75,6.820000171661377,10975.0,6.550789833068848,OJM.MI
2019-10-10,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,1508.0,6.531579494476318,OJM.MI
2019-10-11,6.800000190734863,6.699999809265137,6.800000190734863,6.789999961853027,10166.0,6.521974086761475,OJM.MI
2019-10-14,6.800000190734863,6.699999809265137,6.800000190734863,6.75,6329.0,6.483552932739258,OJM.MI
2019-10-15,6.889999866485596,6.679999828338623,6.699999809265137,6.889999866485596,15851.0,6.618026256561279,OJM.MI
2019-10-16,6.989999771118164,6.800000190734863,6.860000133514404,6.989999771118164,9602.0,6.714078903198242,OJM.MI
2019-10-17,7.059999942779541,6.949999809265137,7.050000190734863,7.010000228881836,17359.0,6.73328971862793,OJM.MI
2019-10-18,7.070000171661377,7.0,7.059999942779541,7.010000228881836,552.0,6.73328971862793,OJM.MI
2019-10-21,7.079999923706055,7.010000228881836,7.010000228881836,7.059999942779541,1374.0,6.781315803527832,OJM.MI
2019-10-22,7.099999904632568,7.050000190734863,7.050000190734863,7.059999942779541,484.0,6.781315803527832,OJM.MI
2019-10-23,7.159999847412109,7.099999904632568,7.099999904632568,7.159999847412109,1267.0,6.877368450164795,OJM.MI
2019-10-24,7.199999809265137,7.159999847412109,7.199999809265137,7.159999847412109,128.0,6.877368450164795,OJM.MI
2019-10-25,7.210000038146973,6.96999979019165,7.150000095367432,7.210000038146973,8219.0,6.9253950119018555,OJM.MI
2019-10-28,7.690000057220459,7.239999771118164,7.239999771118164,7.5,26207.0,7.2039475440979,OJM.MI
2019-10-29,7.510000228881836,7.400000095367432,7.510000228881836,7.5,741.0,7.2039475440979,OJM.MI
2019-10-30,7.5,7.389999866485596,7.389999866485596,7.489999771118164,1549.0,7.194342136383057,OJM.MI
2019-10-31,7.480000019073486,7.309999942779541,7.380000114440918,7.440000057220459,1061.0,7.146316051483154,OJM.MI
2019-11-01,7.53000020980835,7.46999979019165,7.510000228881836,7.46999979019165,1337.0,7.175131797790527,OJM.MI
2019-11-04,7.5,7.360000133514404,7.449999809265137,7.480000019073486,4231.0,7.184737205505371,OJM.MI
2019-11-05,7.460000038146973,7.369999885559082,7.409999847412109,7.460000038146973,1196.0,7.165526390075684,OJM.MI
2019-11-06,7.420000076293945,7.349999904632568,7.349999904632568,7.400000095367432,6921.0,7.1078948974609375,OJM.MI
2019-11-07,7.630000114440918,7.400000095367432,7.400000095367432,7.630000114440918,28131.0,7.328815937042236,OJM.MI
2019-11-08,7.679999828338623,7.5,7.630000114440918,7.599999904632568,6317.0,7.300000190734863,OJM.MI
2019-11-11,7.650000095367432,7.5,7.650000095367432,7.599999904632568,3219.0,7.300000190734863,OJM.MI
2019-11-12,7.699999809265137,7.449999809265137,7.599999904632568,7.670000076293945,29223.0,7.367237091064453,OJM.MI
2019-11-13,7.920000076293945,7.679999828338623,7.699999809265137,7.880000114440918,35612.0,7.568947792053223,OJM.MI
2019-11-14,7.900000095367432,7.760000228881836,7.760000228881836,7.849999904632568,8573.0,7.540131568908691,OJM.MI
2019-11-15,7.849999904632568,7.730000019073486,7.730000019073486,7.849999904632568,1997.0,7.540131568908691,OJM.MI
2019-11-18,8.0,7.619999885559082,7.75,7.880000114440918,17078.0,7.568947792053223,OJM.MI
2019-11-19,7.860000133514404,7.699999809265137,7.760000228881836,7.829999923706055,15035.0,7.520921230316162,OJM.MI
2019-11-20,7.889999866485596,7.710000038146973,7.710000038146973,7.880000114440918,502.0,7.568947792053223,OJM.MI
2019-11-21,7.820000171661377,7.650000095367432,7.760000228881836,7.75,23085.0,7.444079399108887,OJM.MI
2019-11-22,7.889999866485596,7.670000076293945,7.800000190734863,7.889999866485596,13446.0,7.578552722930908,OJM.MI
2019-11-25,8.0,7.769999980926514,8.0,8.0,1797.0,7.684210777282715,OJM.MI
2019-11-26,8.359999656677246,7.820000171661377,7.880000114440918,8.319999694824219,12474.0,7.991579055786133,OJM.MI
2019-11-27,8.779999732971191,8.199999809265137,8.300000190734863,8.5,28347.0,8.164473533630371,OJM.MI
2019-11-28,8.680000305175781,8.3100004196167,8.5,8.680000305175781,18064.0,8.337368965148926,OJM.MI
2019-11-29,8.779999732971191,8.390000343322754,8.720000267028809,8.449999809265137,10953.0,8.116447448730469,OJM.MI
2019-12-02,8.75,8.4399995803833,8.4399995803833,8.649999618530273,31169.0,8.308552742004395,OJM.MI
2019-12-03,8.699999809265137,8.300000190734863,8.649999618530273,8.640000343322754,10752.0,8.298948287963867,OJM.MI
2019-12-04,8.739999771118164,8.600000381469727,8.619999885559082,8.699999809265137,22734.0,8.356578826904297,OJM.MI
2019-12-05,8.739999771118164,8.569999694824219,8.720000267028809,8.569999694824219,5175.0,8.231710433959961,OJM.MI
2019-12-06,8.649999618530273,8.4399995803833,8.550000190734863,8.619999885559082,3343.0,8.27973747253418,OJM.MI
2019-12-09,8.75,8.5,8.739999771118164,8.75,2707.0,8.404605865478516,OJM.MI
2019-12-10,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,1128.0,8.385394096374512,OJM.MI
2019-12-11,8.75,8.600000381469727,8.699999809265137,8.630000114440918,18665.0,8.289342880249023,OJM.MI
2019-12-12,8.739999771118164,8.510000228881836,8.510000228881836,8.630000114440918,18734.0,8.289342880249023,OJM.MI
2019-12-13,8.6899995803833,8.630000114440918,8.630000114440918,8.630000114440918,5758.0,8.289342880249023,OJM.MI
2019-12-16,8.680000305175781,8.5,8.680000305175781,8.600000381469727,15012.0,8.260526657104492,OJM.MI
2019-12-17,8.670000076293945,8.470000267028809,8.5,8.670000076293945,10526.0,8.327763557434082,OJM.MI
2019-12-18,8.670000076293945,8.539999961853027,8.670000076293945,8.65999984741211,2643.0,8.318158149719238,OJM.MI
2019-12-19,8.609999656677246,8.239999771118164,8.609999656677246,8.5,25424.0,8.164473533630371,OJM.MI
2019-12-20,8.600000381469727,8.460000038146973,8.600000381469727,8.460000038146973,44457.0,8.126052856445312,OJM.MI
2019-12-23,8.569999694824219,8.359999656677246,8.359999656677246,8.460000038146973,2548.0,8.126052856445312,OJM.MI
2019-12-27,8.600000381469727,8.34000015258789,8.359999656677246,8.600000381469727,6573.0,8.260526657104492,OJM.MI
2019-12-30,8.699999809265137,8.510000228881836,8.510000228881836,8.699999809265137,8215.0,8.356578826904297,OJM.MI
2020-01-02,8.800000190734863,8.460000038146973,8.800000190734863,8.670000076293945,1882.0,8.327763557434082,OJM.MI
2020-01-03,8.819999694824219,8.609999656677246,8.619999885559082,8.819999694824219,4421.0,8.471841812133789,OJM.MI
2020-01-06,8.739999771118164,8.5600004196167,8.6899995803833,8.699999809265137,1236.0,8.356578826904297,OJM.MI
2020-01-07,9.0,8.569999694824219,8.569999694824219,8.699999809265137,34345.0,8.356578826904297,OJM.MI
2020-01-08,9.40999984741211,8.729999542236328,8.819999694824219,8.890000343322754,11692.0,8.539079666137695,OJM.MI
2020-01-09,9.020000457763672,8.789999961853027,9.020000457763672,8.90999984741211,49868.0,8.558289527893066,OJM.MI
2020-01-10,8.989999771118164,8.789999961853027,8.989999771118164,8.979999542236328,1920.0,8.625526428222656,OJM.MI
2020-01-13,8.989999771118164,8.850000381469727,8.869999885559082,8.989999771118164,466.0,8.6351318359375,OJM.MI
2020-01-14,8.989999771118164,8.869999885559082,8.869999885559082,8.880000114440918,302.0,8.529474258422852,OJM.MI
2020-01-15,9.020000457763672,8.75,8.75,8.850000381469727,5705.0,8.500658988952637,OJM.MI
2020-01-16,8.920000076293945,8.680000305175781,8.899999618530273,8.680000305175781,14657.0,8.337368965148926,OJM.MI
2020-01-17,8.640000343322754,8.569999694824219,8.619999885559082,8.569999694824219,470.0,8.231710433959961,OJM.MI
2020-01-20,8.609999656677246,8.569999694824219,8.569999694824219,8.609999656677246,147.0,8.27013111114502,OJM.MI
2020-01-21,8.569999694824219,8.4399995803833,8.550000190734863,8.5,11610.0,8.164473533630371,OJM.MI
2020-01-22,8.649999618530273,8.399999618530273,8.399999618530273,8.59000015258789,4234.0,8.250921249389648,OJM.MI
2020-01-23,8.579999923706055,8.460000038146973,8.5,8.460000038146973,1013.0,8.126052856445312,OJM.MI
2020-01-24,8.489999771118164,8.399999618530273,8.460000038146973,8.449999809265137,7368.0,8.116447448730469,OJM.MI
2020-01-27,8.550000190734863,8.34000015258789,8.34000015258789,8.430000305175781,6558.0,8.097237586975098,OJM.MI
2020-01-28,8.430000305175781,8.010000228881836,8.430000305175781,8.220000267028809,23618.0,7.895526885986328,OJM.MI
2020-01-29,8.329999923706055,8.220000267028809,8.329999923706055,8.270000457763672,617.0,7.943553447723389,OJM.MI
2020-01-30,8.25,8.149999618530273,8.229999542236328,8.149999618530273,664.0,7.82828950881958,OJM.MI
2020-01-31,8.210000038146973,7.800000190734863,8.210000038146973,7.989999771118164,6130.0,7.674605369567871,OJM.MI
2020-02-03,7.900000095367432,7.639999866485596,7.639999866485596,7.730000019073486,12250.0,7.424868583679199,OJM.MI
2020-02-04,7.829999923706055,7.650000095367432,7.75,7.650000095367432,2505.0,7.348026752471924,OJM.MI
2020-02-05,7.829999923706055,7.429999828338623,7.760000228881836,7.429999828338623,7022.0,7.1367106437683105,OJM.MI
2020-02-06,7.75,7.460000038146973,7.5,7.480000019073486,14545.0,7.184737205505371,OJM.MI
2020-02-07,7.519999980926514,7.369999885559082,7.480000019073486,7.369999885559082,5785.0,7.0790791511535645,OJM.MI
2020-02-10,7.809999942779541,7.5,7.5,7.579999923706055,10859.0,7.280789852142334,OJM.MI
2020-02-11,7.699999809265137,7.480000019073486,7.679999828338623,7.599999904632568,17337.0,7.300000190734863,OJM.MI
2020-02-12,7.699999809265137,7.519999980926514,7.550000190734863,7.550000190734863,25322.0,7.251974105834961,OJM.MI
2020-02-13,7.75,7.5,7.579999923706055,7.75,5402.0,7.444079399108887,OJM.MI
2020-02-14,7.800000190734863,7.679999828338623,7.699999809265137,7.800000190734863,2534.0,7.492105484008789,OJM.MI
2020-02-17,8.430000305175781,7.75,7.75,7.78000020980835,23411.0,7.47289514541626,OJM.MI
2020-02-18,7.889999866485596,7.679999828338623,7.800000190734863,7.690000057220459,5235.0,7.386447429656982,OJM.MI
2020-02-19,7.849999904632568,7.599999904632568,7.599999904632568,7.619999885559082,18756.0,7.319210529327393,OJM.MI
2020-02-20,7.690000057220459,7.599999904632568,7.599999904632568,7.599999904632568,502.0,7.300000190734863,OJM.MI
2020-02-21,7.599999904632568,7.5,7.599999904632568,7.5,868.0,7.2039475440979,OJM.MI
2020-02-24,7.400000095367432,6.659999847412109,7.400000095367432,6.900000095367432,9151.0,6.627631664276123,OJM.MI
2020-02-25,6.840000152587891,6.599999904632568,6.800000190734863,6.679999828338623,16205.0,6.416316032409668,OJM.MI
2020-02-26,7.170000076293945,6.409999847412109,6.690000057220459,6.789999961853027,22808.0,6.521974086761475,OJM.MI
2020-02-27,6.820000171661377,6.690000057220459,6.789999961853027,6.690000057220459,3389.0,6.425921440124512,OJM.MI
2020-02-28,6.880000114440918,6.610000133514404,6.610000133514404,6.860000133514404,3539.0,6.5892109870910645,OJM.MI
2020-03-02,6.860000133514404,6.599999904632568,6.800000190734863,6.800000190734863,10124.0,6.531579494476318,OJM.MI
2020-03-03,6.900000095367432,6.650000095367432,6.809999942779541,6.789999961853027,6166.0,6.521974086761475,OJM.MI
2020-03-04,6.800000190734863,6.610000133514404,6.690000057220459,6.800000190734863,2907.0,6.531579494476318,OJM.MI
2020-03-05,6.849999904632568,6.619999885559082,6.849999904632568,6.619999885559082,4519.0,6.358684539794922,OJM.MI
2020-03-06,6.75,6.079999923706055,6.75,6.239999771118164,20291.0,5.9936842918396,OJM.MI
2020-03-09,6.0,5.409999847412109,6.0,5.949999809265137,9618.0,5.715131759643555,OJM.MI
2020-03-10,5.940000057220459,5.199999809265137,5.519999980926514,5.300000190734863,10690.0,5.090789794921875,OJM.MI
2020-03-11,5.679999828338623,5.25,5.369999885559082,5.309999942779541,7924.0,5.1003947257995605,OJM.MI
2020-03-12,5.550000190734863,4.599999904632568,5.550000190734863,5.0,3796.0,4.802631855010986,OJM.MI
2020-03-13,5.260000228881836,4.880000114440918,5.0,4.994999885559082,9416.0,4.7978291511535645,OJM.MI
2020-03-16,5.21999979019165,4.760000228881836,4.989999771118164,5.099999904632568,11553.0,4.898684501647949,OJM.MI
2020-03-17,5.320000171661377,4.550000190734863,5.170000076293945,4.764999866485596,24859.0,4.576908111572266,OJM.MI
2020-03-18,4.840000152587891,4.534999847412109,4.764999866485596,4.534999847412109,20689.0,4.355987071990967,OJM.MI
2020-03-19,4.795000076293945,4.454999923706055,4.599999904632568,4.454999923706055,13155.0,4.279144763946533,OJM.MI
2020-03-20,4.585000038146973,4.385000228881836,4.519999980926514,4.40500020980835,5096.0,4.231118679046631,OJM.MI
2020-03-23,4.460000038146973,4.335000038146973,4.460000038146973,4.335000038146973,950.0,4.163881778717041,OJM.MI
2020-03-24,4.489999771118164,4.264999866485596,4.394999980926514,4.409999847412109,24120.0,4.2359209060668945,OJM.MI
2020-03-25,4.65500020980835,4.364999771118164,4.46999979019165,4.465000152587891,9389.0,4.288750171661377,OJM.MI
2020-03-26,4.460000038146973,4.204999923706055,4.400000095367432,4.460000038146973,5182.0,4.283947467803955,OJM.MI
2020-03-27,4.465000152587891,4.199999809265137,4.460000038146973,4.199999809265137,4597.0,4.034210681915283,OJM.MI
2020-03-30,4.289999961853027,4.179999828338623,4.260000228881836,4.255000114440918,9545.0,4.087039947509766,OJM.MI
2020-03-31,4.489999771118164,4.199999809265137,4.300000190734863,4.320000171661377,8683.0,4.149474143981934,OJM.MI
2020-04-01,4.340000152587891,4.260000228881836,4.260000228881836,4.320000171661377,739.0,4.149474143981934,OJM.MI
2020-04-02,4.360000133514404,4.260000228881836,4.360000133514404,4.260000228881836,3243.0,4.0918426513671875,OJM.MI
2020-04-03,4.28000020980835,4.199999809265137,4.260000228881836,4.199999809265137,1778.0,4.034210681915283,OJM.MI
2020-04-06,4.230000019073486,4.139999866485596,4.230000019073486,4.190000057220459,8082.0,4.0246052742004395,OJM.MI
2020-04-07,4.340000152587891,4.150000095367432,4.150000095367432,4.239999771118164,16513.0,4.072631359100342,OJM.MI
2020-04-08,4.300000190734863,4.199999809265137,4.239999771118164,4.239999771118164,15863.0,4.072631359100342,OJM.MI
2020-04-09,4.380000114440918,4.300000190734863,4.300000190734863,4.300000190734863,6062.0,4.130263328552246,OJM.MI
2020-04-14,4.639999866485596,4.300000190734863,4.360000133514404,4.599999904632568,13369.0,4.418421268463135,OJM.MI
2020-04-15,4.800000190734863,4.539999961853027,4.659999847412109,4.590000152587891,22586.0,4.408815860748291,OJM.MI
2020-04-16,4.599999904632568,4.369999885559082,4.53000020980835,4.599999904632568,7913.0,4.418421268463135,OJM.MI
2020-04-17,4.829999923706055,4.53000020980835,4.53000020980835,4.769999980926514,13706.0,4.5817108154296875,OJM.MI
2020-04-20,4.989999771118164,4.789999961853027,4.840000152587891,4.920000076293945,5403.0,4.725789546966553,OJM.MI
2020-04-21,5.199999809265137,4.789999961853027,5.199999809265137,4.980000019073486,28319.0,4.783421039581299,OJM.MI
2020-04-22,5.199999809265137,5.0,5.0,5.199999809265137,8973.0,4.994736671447754,OJM.MI
2020-04-23,5.639999866485596,5.119999885559082,5.199999809265137,5.599999904632568,25409.0,5.3789472579956055,OJM.MI
2020-04-24,5.840000152587891,5.199999809265137,5.659999847412109,5.599999904632568,25393.0,5.3789472579956055,OJM.MI
2020-04-27,6.0,5.539999961853027,5.659999847412109,5.900000095367432,14345.0,5.667105674743652,OJM.MI
2020-04-28,6.099999904632568,5.599999904632568,5.900000095367432,5.760000228881836,35687.0,5.532631874084473,OJM.MI
2020-04-29,5.840000152587891,5.619999885559082,5.71999979019165,5.679999828338623,13299.0,5.455789566040039,OJM.MI
2020-04-30,5.699999809265137,5.519999980926514,5.639999866485596,5.599999904632568,5324.0,5.3789472579956055,OJM.MI
2020-05-04,5.619999885559082,5.239999771118164,5.559999942779541,5.460000038146973,14978.0,5.244473934173584,OJM.MI
2020-05-05,5.599999904632568,5.300000190734863,5.400000095367432,5.539999961853027,13776.0,5.321315765380859,OJM.MI
2020-05-06,5.679999828338623,5.519999980926514,5.579999923706055,5.519999980926514,4677.0,5.30210542678833,OJM.MI
2020-05-07,5.739999771118164,5.300000190734863,5.440000057220459,5.300000190734863,12187.0,5.090789794921875,OJM.MI
2020-05-08,5.559999942779541,5.119999885559082,5.559999942779541,5.320000171661377,48887.0,5.110000133514404,OJM.MI
2020-05-11,5.440000057220459,5.079999923706055,5.179999828338623,5.179999828338623,31436.0,5.179999828338623,OJM.MI
2019-01-02,1.1480000019073486,1.0499999523162842,1.1039999723434448,1.13100004196167,4099452,1.13100004196167,OVS.MI
2019-01-03,1.1410000324249268,1.0880000591278076,1.1239999532699585,1.100000023841858,2694907,1.100000023841858,OVS.MI
2019-01-04,1.1299999952316284,1.0980000495910645,1.1119999885559082,1.0980000495910645,2599762,1.0980000495910645,OVS.MI
2019-01-07,1.218999981880188,1.11899995803833,1.1319999694824219,1.2029999494552612,7856890,1.2029999494552612,OVS.MI
2019-01-08,1.3990000486373901,1.184999942779541,1.2280000448226929,1.3739999532699585,13331784,1.3739999532699585,OVS.MI
2019-01-09,1.4450000524520874,1.3079999685287476,1.4040000438690186,1.3339999914169312,12487431,1.3339999914169312,OVS.MI
2019-01-10,1.3899999856948853,1.3020000457763672,1.3300000429153442,1.315999984741211,5062275,1.315999984741211,OVS.MI
2019-01-11,1.3819999694824219,1.309999942779541,1.3359999656677246,1.3550000190734863,2872266,1.3550000190734863,OVS.MI
2019-01-14,1.3600000143051147,1.2999999523162842,1.3589999675750732,1.3209999799728394,2127791,1.3209999799728394,OVS.MI
2019-01-15,1.350000023841858,1.2280000448226929,1.3329999446868896,1.2400000095367432,4661880,1.2400000095367432,OVS.MI
2019-01-16,1.2990000247955322,1.1540000438690186,1.2400000095367432,1.2109999656677246,6815081,1.2109999656677246,OVS.MI
2019-01-17,1.2419999837875366,1.1799999475479126,1.2100000381469727,1.218999981880188,2433659,1.218999981880188,OVS.MI
2019-01-18,1.2259999513626099,1.190000057220459,1.215999960899353,1.1959999799728394,2141679,1.1959999799728394,OVS.MI
2019-01-21,1.2549999952316284,1.2000000476837158,1.2170000076293945,1.215999960899353,2710755,1.215999960899353,OVS.MI
2019-01-22,1.2359999418258667,1.2020000219345093,1.225000023841858,1.2130000591278076,1735156,1.2130000591278076,OVS.MI
2019-01-23,1.305999994277954,1.1829999685287476,1.2029999494552612,1.2960000038146973,4963736,1.2960000038146973,OVS.MI
2019-01-24,1.3769999742507935,1.2699999809265137,1.2899999618530273,1.319000005722046,6817477,1.319000005722046,OVS.MI
2019-01-25,1.3669999837875366,1.3259999752044678,1.3279999494552612,1.350000023841858,3535273,1.350000023841858,OVS.MI
2019-01-28,1.3830000162124634,1.3250000476837158,1.3589999675750732,1.3519999980926514,1826088,1.3519999980926514,OVS.MI
2019-01-29,1.3580000400543213,1.3339999914169312,1.3519999980926514,1.3530000448226929,1780197,1.3530000448226929,OVS.MI
2019-01-30,1.3930000066757202,1.3420000076293945,1.3420000076293945,1.3609999418258667,2791463,1.3609999418258667,OVS.MI
2019-01-31,1.3739999532699585,1.3259999752044678,1.3739999532699585,1.3329999446868896,2079877,1.3329999446868896,OVS.MI
2019-02-01,1.343000054359436,1.2660000324249268,1.3250000476837158,1.3200000524520874,2163516,1.3200000524520874,OVS.MI
2019-02-04,1.3179999589920044,1.2680000066757202,1.3070000410079956,1.2760000228881836,1888861,1.2760000228881836,OVS.MI
2019-02-05,1.2910000085830688,1.2300000190734863,1.277999997138977,1.2359999418258667,2190967,1.2359999418258667,OVS.MI
2019-02-06,1.3009999990463257,1.2170000076293945,1.2330000400543213,1.281999945640564,2643286,1.281999945640564,OVS.MI
2019-02-07,1.2979999780654907,1.2640000581741333,1.2730000019073486,1.2730000019073486,2395443,1.2730000019073486,OVS.MI
2019-02-08,1.2699999809265137,1.2059999704360962,1.2669999599456787,1.2200000286102295,1574401,1.2200000286102295,OVS.MI
2019-02-11,1.2899999618530273,1.2109999656677246,1.2259999513626099,1.2389999628067017,2456035,1.2389999628067017,OVS.MI
2019-02-12,1.2829999923706055,1.2309999465942383,1.2419999837875366,1.274999976158142,1156289,1.274999976158142,OVS.MI
2019-02-13,1.3849999904632568,1.253000020980835,1.2799999713897705,1.3509999513626099,5961432,1.3509999513626099,OVS.MI
2019-02-14,1.406000018119812,1.2910000085830688,1.3480000495910645,1.2990000247955322,6371538,1.2990000247955322,OVS.MI
2019-02-15,1.315000057220459,1.2669999599456787,1.2890000343322754,1.3009999990463257,1724231,1.3009999990463257,OVS.MI
2019-02-18,1.3300000429153442,1.284000039100647,1.3020000457763672,1.284000039100647,2111374,1.284000039100647,OVS.MI
2019-02-19,1.3200000524520874,1.2640000581741333,1.281999945640564,1.2940000295639038,966032,1.2940000295639038,OVS.MI
2019-02-20,1.3359999656677246,1.2790000438690186,1.2879999876022339,1.3229999542236328,1665439,1.3229999542236328,OVS.MI
2019-02-21,1.3559999465942383,1.2899999618530273,1.3279999494552612,1.2910000085830688,1723091,1.2910000085830688,OVS.MI
2019-02-22,1.3250000476837158,1.2769999504089355,1.2890000343322754,1.3170000314712524,2894476,1.3170000314712524,OVS.MI
2019-02-25,1.3669999837875366,1.2970000505447388,1.3279999494552612,1.350000023841858,4661254,1.350000023841858,OVS.MI
2019-02-26,1.3830000162124634,1.3250000476837158,1.3569999933242798,1.3320000171661377,2115989,1.3320000171661377,OVS.MI
2019-02-27,1.3589999675750732,1.3179999589920044,1.3279999494552612,1.3289999961853027,2047912,1.3289999961853027,OVS.MI
2019-02-28,1.5080000162124634,1.3300000429153442,1.340999960899353,1.468000054359436,10671585,1.468000054359436,OVS.MI
2019-03-01,1.5950000286102295,1.4270000457763672,1.496000051498413,1.5609999895095825,20011465,1.5609999895095825,OVS.MI
2019-03-04,1.7949999570846558,1.6729999780654907,1.7899999618530273,1.75,20624729,1.75,OVS.MI
2019-03-05,1.7580000162124634,1.659999966621399,1.7580000162124634,1.6950000524520874,8900099,1.6950000524520874,OVS.MI
2019-03-06,1.7059999704360962,1.6710000038146973,1.690999984741211,1.6929999589920044,3697028,1.6929999589920044,OVS.MI
2019-03-07,1.718999981880188,1.600000023841858,1.6990000009536743,1.628999948501587,4376687,1.628999948501587,OVS.MI
2019-03-08,1.6480000019073486,1.5740000009536743,1.628999948501587,1.593000054359436,2786437,1.593000054359436,OVS.MI
2019-03-11,1.6150000095367432,1.562000036239624,1.6119999885559082,1.593000054359436,2306241,1.593000054359436,OVS.MI
2019-03-12,1.628000020980835,1.5390000343322754,1.5989999771118164,1.5770000219345093,3259282,1.5770000219345093,OVS.MI
2019-03-13,1.593999981880188,1.5260000228881836,1.559999942779541,1.5540000200271606,3099388,1.5540000200271606,OVS.MI
2019-03-14,1.6740000247955322,1.5299999713897705,1.555999994277954,1.6440000534057617,6297779,1.6440000534057617,OVS.MI
2019-03-15,1.684000015258789,1.6019999980926514,1.659999966621399,1.6100000143051147,6268803,1.6100000143051147,OVS.MI
2019-03-18,1.6230000257492065,1.5740000009536743,1.6200000047683716,1.6030000448226929,4149978,1.6030000448226929,OVS.MI
2019-03-19,1.6720000505447388,1.5789999961853027,1.600000023841858,1.6610000133514404,4870537,1.6610000133514404,OVS.MI
2019-03-20,1.694000005722046,1.6239999532699585,1.6490000486373901,1.6720000505447388,4207911,1.6720000505447388,OVS.MI
2019-03-21,1.6920000314712524,1.63100004196167,1.6829999685287476,1.6440000534057617,3271985,1.6440000534057617,OVS.MI
2019-03-22,1.659000039100647,1.6100000143051147,1.656000018119812,1.6100000143051147,3447790,1.6100000143051147,OVS.MI
2019-03-25,1.621999979019165,1.5779999494552612,1.5980000495910645,1.5920000076293945,1279031,1.5920000076293945,OVS.MI
2019-03-26,1.621000051498413,1.5770000219345093,1.5770000219345093,1.6169999837875366,1327257,1.6169999837875366,OVS.MI
2019-03-27,1.6549999713897705,1.6130000352859497,1.6200000047683716,1.621999979019165,1628235,1.621999979019165,OVS.MI
2019-03-28,1.6460000276565552,1.5859999656677246,1.6109999418258667,1.590999960899353,1034840,1.590999960899353,OVS.MI
2019-03-29,1.6469999551773071,1.593000054359436,1.593000054359436,1.6349999904632568,2847102,1.6349999904632568,OVS.MI
2019-04-01,1.6710000038146973,1.6180000305175781,1.63100004196167,1.6349999904632568,1996272,1.6349999904632568,OVS.MI
2019-04-02,1.6690000295639038,1.6230000257492065,1.6430000066757202,1.6419999599456787,1593938,1.6419999599456787,OVS.MI
2019-04-03,1.6959999799728394,1.6449999809265137,1.6490000486373901,1.6790000200271606,2531914,1.6790000200271606,OVS.MI
2019-04-04,1.6990000009536743,1.6610000133514404,1.684999942779541,1.6990000009536743,1151595,1.6990000009536743,OVS.MI
2019-04-05,1.7339999675750732,1.6890000104904175,1.6979999542236328,1.7020000219345093,2831334,1.7020000219345093,OVS.MI
2019-04-08,1.718999981880188,1.6920000314712524,1.7079999446868896,1.7029999494552612,1102940,1.7029999494552612,OVS.MI
2019-04-09,1.7280000448226929,1.690000057220459,1.7029999494552612,1.7100000381469727,3080137,1.7100000381469727,OVS.MI
2019-04-10,1.715999960899353,1.6660000085830688,1.715999960899353,1.6759999990463257,1684477,1.6759999990463257,OVS.MI
2019-04-11,1.687000036239624,1.628000020980835,1.687000036239624,1.6349999904632568,2031306,1.6349999904632568,OVS.MI
2019-04-12,1.6640000343322754,1.6089999675750732,1.6410000324249268,1.6469999551773071,1465085,1.6469999551773071,OVS.MI
2019-04-15,1.6740000247955322,1.6349999904632568,1.649999976158142,1.6690000295639038,1002009,1.6690000295639038,OVS.MI
2019-04-16,1.7280000448226929,1.6629999876022339,1.6690000295639038,1.6950000524520874,2432789,1.6950000524520874,OVS.MI
2019-04-17,1.7660000324249268,1.690000057220459,1.690000057220459,1.7400000095367432,3786683,1.7400000095367432,OVS.MI
2019-04-18,1.7999999523162842,1.6829999685287476,1.7400000095367432,1.718999981880188,6706427,1.718999981880188,OVS.MI
2019-04-23,1.8559999465942383,1.7319999933242798,1.7319999933242798,1.8300000429153442,9239008,1.8300000429153442,OVS.MI
2019-04-24,1.9459999799728394,1.815999984741211,1.8289999961853027,1.9290000200271606,8824840,1.9290000200271606,OVS.MI
2019-04-25,1.9880000352859497,1.899999976158142,1.9160000085830688,1.9119999408721924,3898170,1.9119999408721924,OVS.MI
2019-04-26,1.9490000009536743,1.9010000228881836,1.9290000200271606,1.9079999923706055,2363904,1.9079999923706055,OVS.MI
2019-04-29,1.937000036239624,1.8420000076293945,1.909000039100647,1.8849999904632568,4396667,1.8849999904632568,OVS.MI
2019-04-30,1.9149999618530273,1.8380000591278076,1.8919999599456787,1.8589999675750732,2443896,1.8589999675750732,OVS.MI
2019-05-02,1.8760000467300415,1.843000054359436,1.8600000143051147,1.8569999933242798,1560043,1.8569999933242798,OVS.MI
2019-05-03,1.8639999628067017,1.7910000085830688,1.8580000400543213,1.812999963760376,2902899,1.812999963760376,OVS.MI
2019-05-06,1.7790000438690186,1.7369999885559082,1.7790000438690186,1.7610000371932983,1781584,1.7610000371932983,OVS.MI
2019-05-07,1.7869999408721924,1.6779999732971191,1.7610000371932983,1.6970000267028809,2638364,1.6970000267028809,OVS.MI
2019-05-08,1.7599999904632568,1.6779999732971191,1.687000036239624,1.7170000076293945,2060176,1.7170000076293945,OVS.MI
2019-05-09,1.7100000381469727,1.649999976158142,1.7059999704360962,1.6619999408721924,1894582,1.6619999408721924,OVS.MI
2019-05-10,1.7020000219345093,1.6519999504089355,1.6649999618530273,1.656000018119812,1177092,1.656000018119812,OVS.MI
2019-05-13,1.652999997138977,1.5720000267028809,1.649999976158142,1.5950000286102295,2857692,1.5950000286102295,OVS.MI
2019-05-14,1.6820000410079956,1.5959999561309814,1.5959999561309814,1.6690000295639038,2286539,1.6690000295639038,OVS.MI
2019-05-15,1.7120000123977661,1.597000002861023,1.6820000410079956,1.6330000162124634,2886142,1.6330000162124634,OVS.MI
2019-05-16,1.659000039100647,1.6080000400543213,1.6430000066757202,1.6369999647140503,1089141,1.6369999647140503,OVS.MI
2019-05-17,1.656999945640564,1.6119999885559082,1.6239999532699585,1.6160000562667847,923965,1.6160000562667847,OVS.MI
2019-05-20,1.621000051498413,1.5529999732971191,1.6100000143051147,1.559999942779541,1344595,1.559999942779541,OVS.MI
2019-05-21,1.6069999933242798,1.5640000104904175,1.5820000171661377,1.5829999446868896,808733,1.5829999446868896,OVS.MI
2019-05-22,1.621000051498413,1.5740000009536743,1.593000054359436,1.5759999752044678,1339689,1.5759999752044678,OVS.MI
2019-05-23,1.5729999542236328,1.531000018119812,1.5700000524520874,1.5549999475479126,1486079,1.5549999475479126,OVS.MI
2019-05-24,1.6089999675750732,1.5520000457763672,1.5520000457763672,1.5670000314712524,1135781,1.5670000314712524,OVS.MI
2019-05-27,1.6059999465942383,1.5640000104904175,1.593000054359436,1.569000005722046,934205,1.569000005722046,OVS.MI
2019-05-28,1.6030000448226929,1.5470000505447388,1.5870000123977661,1.5789999961853027,868582,1.5789999961853027,OVS.MI
2019-05-29,1.5740000009536743,1.5420000553131104,1.565999984741211,1.5470000505447388,834437,1.5470000505447388,OVS.MI
2019-05-30,1.5720000267028809,1.5290000438690186,1.5479999780654907,1.5410000085830688,879491,1.5410000085830688,OVS.MI
2019-05-31,1.531000018119812,1.4739999771118164,1.531000018119812,1.496999979019165,1858603,1.496999979019165,OVS.MI
2019-06-03,1.5190000534057617,1.468000054359436,1.5,1.4900000095367432,689962,1.4900000095367432,OVS.MI
2019-06-04,1.5859999656677246,1.4739999771118164,1.4900000095367432,1.5759999752044678,1618155,1.5759999752044678,OVS.MI
2019-06-05,1.6740000247955322,1.5700000524520874,1.5870000123977661,1.5889999866485596,3976344,1.5889999866485596,OVS.MI
2019-06-06,1.6319999694824219,1.562999963760376,1.593999981880188,1.5700000524520874,1230929,1.5700000524520874,OVS.MI
2019-06-07,1.6059999465942383,1.5720000267028809,1.590999960899353,1.5800000429153442,1499712,1.5800000429153442,OVS.MI
2019-06-10,1.6260000467300415,1.5820000171661377,1.5820000171661377,1.6150000095367432,974765,1.6150000095367432,OVS.MI
2019-06-11,1.6430000066757202,1.6100000143051147,1.6150000095367432,1.6119999885559082,1025754,1.6119999885559082,OVS.MI
2019-06-12,1.6100000143051147,1.555999994277954,1.600000023841858,1.565000057220459,1358772,1.565000057220459,OVS.MI
2019-06-13,1.5640000104904175,1.5019999742507935,1.562999963760376,1.5110000371932983,1808030,1.5110000371932983,OVS.MI
2019-06-14,1.5670000314712524,1.50600004196167,1.5219999551773071,1.531999945640564,2111768,1.531999945640564,OVS.MI
2019-06-17,1.569000005722046,1.5169999599456787,1.5429999828338623,1.5190000534057617,1453651,1.5190000534057617,OVS.MI
2019-06-18,1.5230000019073486,1.4509999752044678,1.5119999647140503,1.4630000591278076,3213974,1.4630000591278076,OVS.MI
2019-06-19,1.4809999465942383,1.4129999876022339,1.4700000286102295,1.4270000457763672,2543970,1.4270000457763672,OVS.MI
2019-06-20,1.6480000019073486,1.444000005722046,1.4739999771118164,1.6260000467300415,8392089,1.6260000467300415,OVS.MI
2019-06-21,1.7100000381469727,1.5820000171661377,1.621999979019165,1.5839999914169312,5823954,1.5839999914169312,OVS.MI
2019-06-24,1.6050000190734863,1.5230000019073486,1.600000023841858,1.534999966621399,1982117,1.534999966621399,OVS.MI
2019-06-25,1.5379999876022339,1.4800000190734863,1.5379999876022339,1.4850000143051147,1725416,1.4850000143051147,OVS.MI
2019-06-26,1.5299999713897705,1.4589999914169312,1.4900000095367432,1.524999976158142,1339675,1.524999976158142,OVS.MI
2019-06-27,1.565999984741211,1.5119999647140503,1.5119999647140503,1.534999966621399,1038676,1.534999966621399,OVS.MI
2019-06-28,1.5449999570846558,1.5089999437332153,1.5429999828338623,1.5099999904632568,976740,1.5099999904632568,OVS.MI
2019-07-01,1.6089999675750732,1.5210000276565552,1.5210000276565552,1.5880000591278076,2702325,1.5880000591278076,OVS.MI
2019-07-02,1.6069999933242798,1.5429999828338623,1.6030000448226929,1.5520000457763672,1219159,1.5520000457763672,OVS.MI
2019-07-03,1.659000039100647,1.5399999618530273,1.5499999523162842,1.6019999980926514,3072069,1.6019999980926514,OVS.MI
2019-07-04,1.725000023841858,1.6109999418258667,1.6109999418258667,1.7059999704360962,4582622,1.7059999704360962,OVS.MI
2019-07-05,1.7869999408721924,1.7100000381469727,1.7100000381469727,1.7740000486373901,4249054,1.7740000486373901,OVS.MI
2019-07-08,1.847000002861023,1.75,1.7699999809265137,1.7910000085830688,3890904,1.7910000085830688,OVS.MI
2019-07-09,1.843999981880188,1.7799999713897705,1.7979999780654907,1.7990000247955322,2530865,1.7990000247955322,OVS.MI
2019-07-10,1.8339999914169312,1.7999999523162842,1.812999963760376,1.7999999523162842,1312481,1.7999999523162842,OVS.MI
2019-07-11,1.8869999647140503,1.8070000410079956,1.8170000314712524,1.8489999771118164,2556415,1.8489999771118164,OVS.MI
2019-07-12,1.8880000114440918,1.843999981880188,1.843999981880188,1.871999979019165,1917507,1.871999979019165,OVS.MI
2019-07-15,1.909999966621399,1.8380000591278076,1.8869999647140503,1.8420000076293945,1657771,1.8420000076293945,OVS.MI
2019-07-16,1.8669999837875366,1.8229999542236328,1.843000054359436,1.8539999723434448,1705706,1.8539999723434448,OVS.MI
2019-07-17,1.8680000305175781,1.7799999713897705,1.8680000305175781,1.7860000133514404,2748659,1.7860000133514404,OVS.MI
2019-07-18,1.784999966621399,1.690999984741211,1.7690000534057617,1.6959999799728394,3010817,1.6959999799728394,OVS.MI
2019-07-19,1.7350000143051147,1.6829999685287476,1.6829999685287476,1.6970000267028809,1427454,1.6970000267028809,OVS.MI
2019-07-22,1.718000054359436,1.6720000505447388,1.6970000267028809,1.6790000200271606,706699,1.6790000200271606,OVS.MI
2019-07-23,1.6990000009536743,1.6710000038146973,1.6970000267028809,1.6759999990463257,565416,1.6759999990463257,OVS.MI
2019-07-24,1.6929999589920044,1.6399999856948853,1.684000015258789,1.6679999828338623,1332593,1.6679999828338623,OVS.MI
2019-07-25,1.7039999961853027,1.6230000257492065,1.694000005722046,1.6649999618530273,1114903,1.6649999618530273,OVS.MI
2019-07-26,1.7330000400543213,1.6380000114440918,1.6510000228881836,1.7000000476837158,970788,1.7000000476837158,OVS.MI
2019-07-29,1.6970000267028809,1.6419999599456787,1.690000057220459,1.6460000276565552,632951,1.6460000276565552,OVS.MI
2019-07-30,1.6640000343322754,1.600000023841858,1.6339999437332153,1.6139999628067017,1182429,1.6139999628067017,OVS.MI
2019-07-31,1.628000020980835,1.5809999704360962,1.61899995803833,1.593999981880188,1316444,1.593999981880188,OVS.MI
2019-08-01,1.6150000095367432,1.5779999494552612,1.5800000429153442,1.593999981880188,926616,1.593999981880188,OVS.MI
2019-08-02,1.6130000352859497,1.5499999523162842,1.5700000524520874,1.590000033378601,1244364,1.590000033378601,OVS.MI
2019-08-05,1.5770000219345093,1.5410000085830688,1.569000005722046,1.5529999732971191,1387618,1.5529999732971191,OVS.MI
2019-08-06,1.5950000286102295,1.5479999780654907,1.5520000457763672,1.555999994277954,617690,1.555999994277954,OVS.MI
2019-08-07,1.6069999933242798,1.5329999923706055,1.5579999685287476,1.559000015258789,1117244,1.559000015258789,OVS.MI
2019-08-08,1.5959999561309814,1.5609999895095825,1.5609999895095825,1.5959999561309814,387987,1.5959999561309814,OVS.MI
2019-08-09,1.5800000429153442,1.5360000133514404,1.5800000429153442,1.5520000457763672,1323707,1.5520000457763672,OVS.MI
2019-08-12,1.5809999704360962,1.4850000143051147,1.5570000410079956,1.496999979019165,2769940,1.496999979019165,OVS.MI
2019-08-13,1.5429999828338623,1.475000023841858,1.5,1.5149999856948853,1195382,1.5149999856948853,OVS.MI
2019-08-14,1.5149999856948853,1.4780000448226929,1.5089999437332153,1.4880000352859497,919148,1.4880000352859497,OVS.MI
2019-08-16,1.5,1.472000002861023,1.475000023841858,1.4869999885559082,473086,1.4869999885559082,OVS.MI
2019-08-19,1.5759999752044678,1.4880000352859497,1.4880000352859497,1.559000015258789,1502788,1.559000015258789,OVS.MI
2019-08-20,1.6030000448226929,1.559999942779541,1.562000036239624,1.593999981880188,1258236,1.593999981880188,OVS.MI
2019-08-21,1.5959999561309814,1.5499999523162842,1.5859999656677246,1.559000015258789,1739959,1.559000015258789,OVS.MI
2019-08-22,1.725000023841858,1.5499999523162842,1.5499999523162842,1.6990000009536743,4498483,1.6990000009536743,OVS.MI
2019-08-23,1.7280000448226929,1.6260000467300415,1.718999981880188,1.6640000343322754,2296044,1.6640000343322754,OVS.MI
2019-08-26,1.6699999570846558,1.628000020980835,1.6419999599456787,1.6469999551773071,839673,1.6469999551773071,OVS.MI
2019-08-27,1.6549999713897705,1.6239999532699585,1.6490000486373901,1.6410000324249268,844289,1.6410000324249268,OVS.MI
2019-08-28,1.6649999618530273,1.6130000352859497,1.6460000276565552,1.6579999923706055,2487062,1.6579999923706055,OVS.MI
2019-08-29,1.725000023841858,1.6519999504089355,1.6519999504089355,1.6990000009536743,2160985,1.6990000009536743,OVS.MI
2019-08-30,1.7400000095367432,1.6610000133514404,1.6920000314712524,1.6629999876022339,1824378,1.6629999876022339,OVS.MI
2019-09-02,1.7280000448226929,1.6349999904632568,1.6699999570846558,1.6519999504089355,1345933,1.6519999504089355,OVS.MI
2019-09-03,1.6640000343322754,1.6180000305175781,1.656000018119812,1.628999948501587,883828,1.628999948501587,OVS.MI
2019-09-04,1.6729999780654907,1.6299999952316284,1.6330000162124634,1.656000018119812,1046750,1.656000018119812,OVS.MI
2019-09-05,1.7029999494552612,1.6619999408721924,1.6720000505447388,1.6679999828338623,1515001,1.6679999828338623,OVS.MI
2019-09-06,1.7400000095367432,1.6629999876022339,1.6629999876022339,1.7389999628067017,3341762,1.7389999628067017,OVS.MI
2019-09-09,1.815000057220459,1.725000023841858,1.7400000095367432,1.7740000486373901,4381479,1.7740000486373901,OVS.MI
2019-09-10,1.8179999589920044,1.753000020980835,1.774999976158142,1.781999945640564,2371480,1.781999945640564,OVS.MI
2019-09-11,1.8250000476837158,1.7569999694824219,1.781999945640564,1.7920000553131104,1835094,1.7920000553131104,OVS.MI
2019-09-12,1.809999942779541,1.7829999923706055,1.7999999523162842,1.7970000505447388,1212414,1.7970000505447388,OVS.MI
2019-09-13,1.8250000476837158,1.7640000581741333,1.809999942779541,1.7860000133514404,1525081,1.7860000133514404,OVS.MI
2019-09-16,1.8029999732971191,1.7120000123977661,1.7599999904632568,1.7330000400543213,1787797,1.7330000400543213,OVS.MI
2019-09-17,1.7339999675750732,1.659999966621399,1.7289999723434448,1.6749999523162842,1720776,1.6749999523162842,OVS.MI
2019-09-18,1.7300000190734863,1.6619999408721924,1.687999963760376,1.7100000381469727,1867943,1.7100000381469727,OVS.MI
2019-09-19,1.8919999599456787,1.7209999561309814,1.7300000190734863,1.847000002861023,10903177,1.847000002861023,OVS.MI
2019-09-20,1.8240000009536743,1.6799999475479126,1.8240000009536743,1.7489999532699585,13998870,1.7489999532699585,OVS.MI
2019-09-23,1.75,1.659999966621399,1.7450000047683716,1.6629999876022339,4551567,1.6629999876022339,OVS.MI
2019-09-24,1.7009999752044678,1.6579999923706055,1.6770000457763672,1.6660000085830688,3191220,1.6660000085830688,OVS.MI
2019-09-25,1.6890000104904175,1.6360000371932983,1.6820000410079956,1.687999963760376,1960016,1.687999963760376,OVS.MI
2019-09-26,1.7139999866485596,1.6779999732971191,1.6890000104904175,1.6859999895095825,885089,1.6859999895095825,OVS.MI
2019-09-27,1.718999981880188,1.6679999828338623,1.6759999990463257,1.7109999656677246,2124819,1.7109999656677246,OVS.MI
2019-09-30,1.75600004196167,1.6929999589920044,1.7200000286102295,1.7029999494552612,3088945,1.7029999494552612,OVS.MI
2019-10-01,1.7289999723434448,1.6670000553131104,1.7029999494552612,1.684999942779541,2237527,1.684999942779541,OVS.MI
2019-10-02,1.687000036239624,1.6109999418258667,1.687000036239624,1.6160000562667847,2839660,1.6160000562667847,OVS.MI
2019-10-03,1.6490000486373901,1.5750000476837158,1.6330000162124634,1.5829999446868896,2392280,1.5829999446868896,OVS.MI
2019-10-04,1.6349999904632568,1.5520000457763672,1.6160000562667847,1.5700000524520874,2901414,1.5700000524520874,OVS.MI
2019-10-07,1.6030000448226929,1.5499999523162842,1.590000033378601,1.597000002861023,1753909,1.597000002861023,OVS.MI
2019-10-08,1.6119999885559082,1.5640000104904175,1.6069999933242798,1.5870000123977661,1554077,1.5870000123977661,OVS.MI
2019-10-09,1.6019999980926514,1.5789999961853027,1.5950000286102295,1.5889999866485596,604575,1.5889999866485596,OVS.MI
2019-10-10,1.6100000143051147,1.5820000171661377,1.6030000448226929,1.593000054359436,766100,1.593000054359436,OVS.MI
2019-10-11,1.6269999742507935,1.5839999914169312,1.6089999675750732,1.6009999513626099,1584664,1.6009999513626099,OVS.MI
2019-10-14,1.6460000276565552,1.5920000076293945,1.6100000143051147,1.6299999952316284,1705503,1.6299999952316284,OVS.MI
2019-10-15,1.656000018119812,1.621000051498413,1.6339999437332153,1.6390000581741333,1008763,1.6390000581741333,OVS.MI
2019-10-16,1.746000051498413,1.6230000257492065,1.6460000276565552,1.7300000190734863,6245946,1.7300000190734863,OVS.MI
2019-10-17,1.7610000371932983,1.7120000123977661,1.7350000143051147,1.718000054359436,2955905,1.718000054359436,OVS.MI
2019-10-18,1.725000023841858,1.6759999990463257,1.725000023841858,1.6790000200271606,2436797,1.6790000200271606,OVS.MI
2019-10-21,1.7319999933242798,1.6759999990463257,1.6799999475479126,1.718000054359436,2233678,1.718000054359436,OVS.MI
2019-10-22,1.7599999904632568,1.715999960899353,1.7300000190734863,1.7549999952316284,2673063,1.7549999952316284,OVS.MI
2019-10-23,1.815999984741211,1.7450000047683716,1.7450000047683716,1.7619999647140503,4121537,1.7619999647140503,OVS.MI
2019-10-24,1.784999966621399,1.7309999465942383,1.7799999713897705,1.753999948501587,2589600,1.753999948501587,OVS.MI
2019-10-25,1.7730000019073486,1.7389999628067017,1.7610000371932983,1.7630000114440918,1041073,1.7630000114440918,OVS.MI
2019-10-28,1.8329999446868896,1.7699999809265137,1.7760000228881836,1.809999942779541,5301479,1.809999942779541,OVS.MI
2019-10-29,1.840000033378601,1.7899999618530273,1.7999999523162842,1.8300000429153442,2446670,1.8300000429153442,OVS.MI
2019-10-30,1.8350000381469727,1.746999979019165,1.8350000381469727,1.7599999904632568,2922587,1.7599999904632568,OVS.MI
2019-10-31,1.7979999780654907,1.7309999465942383,1.7829999923706055,1.7869999408721924,1958426,1.7869999408721924,OVS.MI
2019-11-01,1.8619999885559082,1.7890000343322754,1.7960000038146973,1.8229999542236328,2783689,1.8229999542236328,OVS.MI
2019-11-04,1.8489999771118164,1.809999942779541,1.8300000429153442,1.843999981880188,2676494,1.843999981880188,OVS.MI
2019-11-05,1.899999976158142,1.840000033378601,1.840000033378601,1.8489999771118164,4590472,1.8489999771118164,OVS.MI
2019-11-06,1.878000020980835,1.8259999752044678,1.8550000190734863,1.8380000591278076,2215369,1.8380000591278076,OVS.MI
2019-11-07,1.9279999732971191,1.8329999446868896,1.8489999771118164,1.9129999876022339,5461532,1.9129999876022339,OVS.MI
2019-11-08,1.9500000476837158,1.8760000467300415,1.9049999713897705,1.9229999780654907,3540556,1.9229999780654907,OVS.MI
2019-11-11,1.9220000505447388,1.875,1.9190000295639038,1.8990000486373901,2432055,1.8990000486373901,OVS.MI
2019-11-12,1.9819999933242798,1.9040000438690186,1.9040000438690186,1.9700000286102295,4918756,1.9700000286102295,OVS.MI
2019-11-13,1.975000023841858,1.8960000276565552,1.968999981880188,1.906999945640564,3762643,1.906999945640564,OVS.MI
2019-11-14,1.9819999933242798,1.871999979019165,1.9160000085830688,1.9539999961853027,4056081,1.9539999961853027,OVS.MI
2019-11-15,1.9789999723434448,1.906999945640564,1.9620000123977661,1.9129999876022339,2519201,1.9129999876022339,OVS.MI
2019-11-18,1.9359999895095825,1.8760000467300415,1.9199999570846558,1.8969999551773071,1386344,1.8969999551773071,OVS.MI
2019-11-19,1.9149999618530273,1.8580000400543213,1.906000018119812,1.8680000305175781,1383801,1.8680000305175781,OVS.MI
2019-11-20,1.8660000562667847,1.8049999475479126,1.8600000143051147,1.8459999561309814,1980765,1.8459999561309814,OVS.MI
2019-11-21,1.8869999647140503,1.819000005722046,1.8359999656677246,1.8660000562667847,1371302,1.8660000562667847,OVS.MI
2019-11-22,1.8880000114440918,1.850000023841858,1.878999948501587,1.875,1255372,1.875,OVS.MI
2019-11-25,1.902999997138977,1.8380000591278076,1.88100004196167,1.843999981880188,1071613,1.843999981880188,OVS.MI
2019-11-26,1.8799999952316284,1.812999963760376,1.8389999866485596,1.8760000467300415,1910004,1.8760000467300415,OVS.MI
2019-11-27,1.9149999618530273,1.8639999628067017,1.8849999904632568,1.899999976158142,1871231,1.899999976158142,OVS.MI
2019-11-28,1.975000023841858,1.8819999694824219,1.8819999694824219,1.975000023841858,2884867,1.975000023841858,OVS.MI
2019-11-29,2.124000072479248,1.9509999752044678,1.9700000286102295,2.0840001106262207,9818199,2.0840001106262207,OVS.MI
2019-12-02,2.1700000762939453,2.0439999103546143,2.109999895095825,2.0439999103546143,5663275,2.0439999103546143,OVS.MI
2019-12-03,2.138000011444092,2.01200008392334,2.052000045776367,2.058000087738037,3948109,2.058000087738037,OVS.MI
2019-12-04,2.1059999465942383,2.0460000038146973,2.0799999237060547,2.069999933242798,2086743,2.069999933242798,OVS.MI
2019-12-05,2.0999999046325684,2.0439999103546143,2.0899999141693115,2.049999952316284,2573554,2.049999952316284,OVS.MI
2019-12-06,2.0759999752044678,2.0199999809265137,2.069999933242798,2.0739998817443848,1387129,2.0739998817443848,OVS.MI
2019-12-09,2.0799999237060547,2.0139999389648438,2.0799999237060547,2.0260000228881836,1787180,2.0260000228881836,OVS.MI
2019-12-10,2.128000020980835,2.0260000228881836,2.0360000133514404,2.114000082015991,3622318,2.114000082015991,OVS.MI
2019-12-11,2.1540000438690186,2.0759999752044678,2.119999885559082,2.0940001010894775,2431467,2.0940001010894775,OVS.MI
2019-12-12,2.118000030517578,1.9709999561309814,2.069999933242798,2.059999942779541,4043665,2.059999942779541,OVS.MI
2019-12-13,2.1019999980926514,1.9359999895095825,2.0880000591278076,1.9620000123977661,5683713,1.9620000123977661,OVS.MI
2019-12-16,1.9700000286102295,1.9010000228881836,1.9700000286102295,1.9259999990463257,3496555,1.9259999990463257,OVS.MI
2019-12-17,2.0179998874664307,1.9270000457763672,1.9270000457763672,1.9800000190734863,3019882,1.9800000190734863,OVS.MI
2019-12-18,2.0339999198913574,1.9700000286102295,1.9889999628067017,1.9800000190734863,2190076,1.9800000190734863,OVS.MI
2019-12-19,2.0280001163482666,1.968000054359436,1.9900000095367432,2.0179998874664307,1578936,2.0179998874664307,OVS.MI
2019-12-20,2.0399999618530273,1.9919999837875366,2.0299999713897705,2.0,1638961,2.0,OVS.MI
2019-12-23,2.0380001068115234,2.007999897003174,2.0160000324249268,2.0260000228881836,1016135,2.0260000228881836,OVS.MI
2019-12-27,2.0299999713897705,1.9809999465942383,2.0139999389648438,2.0199999809265137,1675969,2.0199999809265137,OVS.MI
2019-12-30,2.0399999618530273,2.0,2.0280001163482666,2.00600004196167,1016343,2.00600004196167,OVS.MI
2020-01-02,2.0439999103546143,2.009999990463257,2.0220000743865967,2.01200008392334,1304846,2.01200008392334,OVS.MI
2020-01-03,2.007999897003174,1.9359999895095825,2.00600004196167,1.9359999895095825,2530971,1.9359999895095825,OVS.MI
2020-01-06,1.9429999589920044,1.871999979019165,1.937999963760376,1.934000015258789,1645245,1.934000015258789,OVS.MI
2020-01-07,1.9639999866485596,1.9259999990463257,1.9259999990463257,1.9450000524520874,861475,1.9450000524520874,OVS.MI
2020-01-08,1.9429999589920044,1.8899999856948853,1.9299999475479126,1.9279999732971191,2097791,1.9279999732971191,OVS.MI
2020-01-09,1.9809999465942383,1.9329999685287476,1.9390000104904175,1.9639999866485596,1467342,1.9639999866485596,OVS.MI
2020-01-10,1.975000023841858,1.937000036239624,1.9639999866485596,1.944000005722046,1083550,1.944000005722046,OVS.MI
2020-01-13,1.9500000476837158,1.8940000534057617,1.9500000476837158,1.9270000457763672,1606411,1.9270000457763672,OVS.MI
2020-01-14,1.937000036239624,1.8760000467300415,1.937000036239624,1.8890000581741333,1532096,1.8890000581741333,OVS.MI
2020-01-15,1.9290000200271606,1.8910000324249268,1.899999976158142,1.9049999713897705,714638,1.9049999713897705,OVS.MI
2020-01-16,1.909999966621399,1.8600000143051147,1.909999966621399,1.8700000047683716,1278035,1.8700000047683716,OVS.MI
2020-01-17,1.9800000190734863,1.871999979019165,1.8869999647140503,1.906000018119812,3983162,1.906000018119812,OVS.MI
2020-01-20,1.9160000085830688,1.878000020980835,1.906000018119812,1.909999966621399,1204064,1.909999966621399,OVS.MI
2020-01-21,1.9220000505447388,1.8730000257492065,1.9119999408721924,1.8949999809265137,1324558,1.8949999809265137,OVS.MI
2020-01-22,1.9199999570846558,1.8849999904632568,1.899999976158142,1.9199999570846558,723969,1.9199999570846558,OVS.MI
2020-01-23,1.975000023841858,1.899999976158142,1.9179999828338623,1.9160000085830688,1795532,1.9160000085830688,OVS.MI
2020-01-24,1.934000015258789,1.8910000324249268,1.9249999523162842,1.8980000019073486,1110065,1.8980000019073486,OVS.MI
2020-01-27,1.8980000019073486,1.850000023841858,1.8849999904632568,1.850000023841858,1361517,1.850000023841858,OVS.MI
2020-01-28,1.8700000047683716,1.8200000524520874,1.8600000143051147,1.8519999980926514,1097310,1.8519999980926514,OVS.MI
2020-01-29,1.8880000114440918,1.8370000123977661,1.850000023841858,1.8880000114440918,2016477,1.8880000114440918,OVS.MI
2020-01-30,1.8730000257492065,1.805999994277954,1.8730000257492065,1.812999963760376,1916321,1.812999963760376,OVS.MI
2020-01-31,1.8229999542236328,1.7120000123977661,1.8229999542236328,1.7209999561309814,2927617,1.7209999561309814,OVS.MI
2020-02-03,1.7209999561309814,1.6720000505447388,1.7070000171661377,1.7109999656677246,1792587,1.7109999656677246,OVS.MI
2020-02-04,1.8200000524520874,1.6979999542236328,1.7120000123977661,1.781999945640564,3144970,1.781999945640564,OVS.MI
2020-02-05,1.7960000038146973,1.7309999465942383,1.7649999856948853,1.7890000343322754,1400040,1.7890000343322754,OVS.MI
2020-02-06,1.8279999494552612,1.7669999599456787,1.815999984741211,1.7740000486373901,1568482,1.7740000486373901,OVS.MI
2020-02-07,1.7910000085830688,1.7430000305175781,1.7829999923706055,1.7829999923706055,2301435,1.7829999923706055,OVS.MI
2020-02-10,1.7790000438690186,1.7480000257492065,1.753000020980835,1.7569999694824219,1329051,1.7569999694824219,OVS.MI
2020-02-11,1.812000036239624,1.7410000562667847,1.7699999809265137,1.8109999895095825,1800879,1.8109999895095825,OVS.MI
2020-02-12,1.8300000429153442,1.8029999732971191,1.8109999895095825,1.8270000219345093,1554386,1.8270000219345093,OVS.MI
2020-02-13,1.8380000591278076,1.7760000228881836,1.8270000219345093,1.8339999914169312,2020588,1.8339999914169312,OVS.MI
2020-02-14,1.8860000371932983,1.8179999589920044,1.8320000171661377,1.8300000429153442,2303034,1.8300000429153442,OVS.MI
2020-02-17,1.8589999675750732,1.809999942779541,1.8300000429153442,1.8530000448226929,2842471,1.8530000448226929,OVS.MI
2020-02-18,1.8589999675750732,1.815000057220459,1.8480000495910645,1.815999984741211,1503487,1.815999984741211,OVS.MI
2020-02-19,1.8329999446868896,1.7990000247955322,1.819000005722046,1.8070000410079956,1234091,1.8070000410079956,OVS.MI
2020-02-20,1.8079999685287476,1.7649999856948853,1.8020000457763672,1.774999976158142,1973827,1.774999976158142,OVS.MI
2020-02-21,1.7760000228881836,1.7300000190734863,1.7740000486373901,1.7389999628067017,1622618,1.7389999628067017,OVS.MI
2020-02-24,1.6619999408721924,1.4830000400543213,1.659999966621399,1.5140000581741333,9535203,1.5140000581741333,OVS.MI
2020-02-25,1.6039999723434448,1.5130000114440918,1.5260000228881836,1.524999976158142,7096420,1.524999976158142,OVS.MI
2020-02-26,1.6200000047683716,1.5110000371932983,1.5110000371932983,1.5880000591278076,4137276,1.5880000591278076,OVS.MI
2020-02-27,1.5700000524520874,1.4880000352859497,1.5549999475479126,1.5099999904632568,3720271,1.5099999904632568,OVS.MI
2020-02-28,1.5269999504089355,1.4570000171661377,1.4859999418258667,1.475000023841858,5009884,1.475000023841858,OVS.MI
2020-03-02,1.5080000162124634,1.3609999418258667,1.5049999952316284,1.4129999876022339,4216111,1.4129999876022339,OVS.MI
2020-03-03,1.4500000476837158,1.378999948501587,1.4479999542236328,1.3969999551773071,3566171,1.3969999551773071,OVS.MI
2020-03-04,1.4249999523162842,1.3170000314712524,1.3860000371932983,1.3600000143051147,9058569,1.3600000143051147,OVS.MI
2020-03-05,1.378999948501587,1.2239999771118164,1.3550000190734863,1.2300000190734863,4475099,1.2300000190734863,OVS.MI
2020-03-06,1.2020000219345093,1.1169999837875366,1.2000000476837158,1.1169999837875366,4021958,1.1169999837875366,OVS.MI
2020-03-09,0.9980000257492065,0.925000011920929,0.9700000286102295,0.9300000071525574,5272081,0.9300000071525574,OVS.MI
2020-03-10,0.9580000042915344,0.8585000038146973,0.949999988079071,0.8610000014305115,5473521,0.8610000014305115,OVS.MI
2020-03-11,0.890999972820282,0.8050000071525574,0.8654999732971191,0.8330000042915344,5049312,0.8330000042915344,OVS.MI
2020-03-12,0.7889999747276306,0.6545000076293945,0.7799999713897705,0.6545000076293945,5324242,0.6545000076293945,OVS.MI
2020-03-13,0.7760000228881836,0.6955000162124634,0.7195000052452087,0.734499990940094,5124750,0.734499990940094,OVS.MI
2020-03-16,0.7245000004768372,0.5989999771118164,0.7245000004768372,0.621999979019165,6001298,0.621999979019165,OVS.MI
2020-03-17,0.7174999713897705,0.6225000023841858,0.6539999842643738,0.7174999713897705,2909698,0.7174999713897705,OVS.MI
2020-03-18,0.8195000290870667,0.699999988079071,0.699999988079071,0.8080000281333923,4390167,0.8080000281333923,OVS.MI
2020-03-19,0.8790000081062317,0.8149999976158142,0.8165000081062317,0.8679999709129333,3735945,0.8679999709129333,OVS.MI
2020-03-20,0.9300000071525574,0.8299999833106995,0.9100000262260437,0.8399999737739563,4578355,0.8399999737739563,OVS.MI
2020-03-23,0.8349999785423279,0.7605000138282776,0.8299999833106995,0.7630000114440918,2496046,0.7630000114440918,OVS.MI
2020-03-24,0.8399999737739563,0.8075000047683716,0.8199999928474426,0.8169999718666077,1918805,0.8169999718666077,OVS.MI
2020-03-25,0.8700000047683716,0.7860000133514404,0.8399999737739563,0.8144999742507935,2550269,0.8144999742507935,OVS.MI
2020-03-26,0.8450000286102295,0.7864999771118164,0.800000011920929,0.8234999775886536,2091091,0.8234999775886536,OVS.MI
2020-03-27,0.8270000219345093,0.7620000243186951,0.8245000243186951,0.7900000214576721,1981084,0.7900000214576721,OVS.MI
2020-03-30,0.8004999756813049,0.7609999775886536,0.7900000214576721,0.7705000042915344,1004061,0.7705000042915344,OVS.MI
2020-03-31,0.7975000143051147,0.7649999856948853,0.7850000262260437,0.7894999980926514,1120986,0.7894999980926514,OVS.MI
2020-04-01,0.7889999747276306,0.7674999833106995,0.7799999713897705,0.7699999809265137,734526,0.7699999809265137,OVS.MI
2020-04-02,0.7894999980926514,0.7329999804496765,0.7799999713897705,0.7509999871253967,1438589,0.7509999871253967,OVS.MI
2020-04-03,0.7634999752044678,0.690500020980835,0.7634999752044678,0.690500020980835,3866808,0.690500020980835,OVS.MI
2020-04-06,0.7764999866485596,0.7105000019073486,0.7105000019073486,0.7400000095367432,3862095,0.7400000095367432,OVS.MI
2020-04-07,0.8009999990463257,0.7609999775886536,0.7799999713897705,0.7699999809265137,4482935,0.7699999809265137,OVS.MI
2020-04-08,0.7944999933242798,0.7515000104904175,0.7789999842643738,0.7910000085830688,1710516,0.7910000085830688,OVS.MI
2020-04-09,0.8199999928474426,0.762499988079071,0.8100000023841858,0.7739999890327454,3181303,0.7739999890327454,OVS.MI
2020-04-14,0.8199999928474426,0.7519999742507935,0.8199999928474426,0.7789999842643738,2673862,0.7789999842643738,OVS.MI
2020-04-15,0.8009999990463257,0.7599999904632568,0.7960000038146973,0.7699999809265137,1674429,0.7699999809265137,OVS.MI
2020-04-16,0.7879999876022339,0.7615000009536743,0.7820000052452087,0.7639999985694885,1519630,0.7639999985694885,OVS.MI
2020-04-17,0.784500002861023,0.7639999985694885,0.7689999938011169,0.777999997138977,1232458,0.777999997138977,OVS.MI
2020-04-20,0.7850000262260437,0.7605000138282776,0.784500002861023,0.7664999961853027,1236293,0.7664999961853027,OVS.MI
2020-04-21,0.7774999737739563,0.7329999804496765,0.7774999737739563,0.7329999804496765,1640948,0.7329999804496765,OVS.MI
2020-04-22,0.7480000257492065,0.7049999833106995,0.746999979019165,0.7369999885559082,2254950,0.7369999885559082,OVS.MI
2020-04-23,0.75,0.7300000190734863,0.7440000176429749,0.7304999828338623,1017010,0.7304999828338623,OVS.MI
2020-04-24,0.7419999837875366,0.7239999771118164,0.7404999732971191,0.7250000238418579,734211,0.7250000238418579,OVS.MI
2020-04-27,0.7494999766349792,0.7170000076293945,0.7310000061988831,0.7315000295639038,1299482,0.7315000295639038,OVS.MI
2020-04-28,0.8289999961853027,0.7354999780654907,0.7365000247955322,0.7799999713897705,6714216,0.7799999713897705,OVS.MI
2020-04-29,0.847000002861023,0.781000018119812,0.781000018119812,0.8100000023841858,4919165,0.8100000023841858,OVS.MI
2020-04-30,0.8339999914169312,0.7770000100135803,0.824999988079071,0.7839999794960022,3060189,0.7839999794960022,OVS.MI
2020-05-04,0.7910000085830688,0.7549999952316284,0.7889999747276306,0.7689999938011169,1570684,0.7689999938011169,OVS.MI
2020-05-05,0.796999990940094,0.7599999904632568,0.7919999957084656,0.7680000066757202,1475384,0.7680000066757202,OVS.MI
2020-05-06,0.7950000166893005,0.7649999856948853,0.7689999938011169,0.7850000262260437,1402052,0.7850000262260437,OVS.MI
2020-05-07,0.7914999723434448,0.765999972820282,0.7900000214576721,0.765999972820282,773624,0.765999972820282,OVS.MI
2020-05-08,0.7850000262260437,0.765999972820282,0.7774999737739563,0.7770000100135803,667061,0.7770000100135803,OVS.MI
2020-05-11,0.8349999785423279,0.7875000238418579,0.796999990940094,0.800000011920929,2229074,0.800000011920929,OVS.MI
2019-01-02,7.004000186920166,6.817999839782715,6.952000141143799,6.96999979019165,2427871.0,6.5551981925964355,PST.MI
2019-01-03,7.076000213623047,6.9079999923706055,6.947999954223633,6.998000144958496,2874934.0,6.581532001495361,PST.MI
2019-01-04,7.0920000076293945,6.98799991607666,7.039999961853027,7.084000110626221,2732746.0,6.662414073944092,PST.MI
2019-01-07,7.130000114440918,7.01200008392334,7.099999904632568,7.073999881744385,2684017.0,6.653008937835693,PST.MI
2019-01-08,7.1519999504089355,7.035999774932861,7.099999904632568,7.035999774932861,2453841.0,6.617270469665527,PST.MI
2019-01-09,7.1479997634887695,7.026000022888184,7.070000171661377,7.105999946594238,2191971.0,6.683104991912842,PST.MI
2019-01-10,7.199999809265137,7.050000190734863,7.050000190734863,7.199999809265137,2414127.0,6.771510601043701,PST.MI
2019-01-11,7.24399995803833,7.177999973297119,7.199999809265137,7.2179999351501465,1879589.0,6.7884392738342285,PST.MI
2019-01-14,7.260000228881836,7.164000034332275,7.184000015258789,7.251999855041504,2103444.0,6.820415496826172,PST.MI
2019-01-15,7.289999961853027,7.171999931335449,7.276000022888184,7.21999979019165,2738898.0,6.79032039642334,PST.MI
2019-01-16,7.360000133514404,7.196000099182129,7.24399995803833,7.354000091552734,2499628.0,6.916346073150635,PST.MI
2019-01-17,7.414000034332275,7.283999919891357,7.311999797821045,7.400000095367432,2405945.0,6.95960807800293,PST.MI
2019-01-18,7.585999965667725,7.432000160217285,7.449999809265137,7.585999965667725,4731302.0,7.134538650512695,PST.MI
2019-01-21,7.599999904632568,7.48799991607666,7.547999858856201,7.599999904632568,2510975.0,7.147705554962158,PST.MI
2019-01-22,7.581999778747559,7.492000102996826,7.572000026702881,7.5279998779296875,3248047.0,7.079990386962891,PST.MI
2019-01-23,7.644000053405762,7.48199987411499,7.51200008392334,7.5980000495910645,2434931.0,7.145824909210205,PST.MI
2019-01-24,7.664000034332275,7.538000106811523,7.650000095367432,7.616000175476074,3590843.0,7.162753582000732,PST.MI
2019-01-25,7.691999912261963,7.556000232696533,7.650000095367432,7.691999912261963,5081892.0,7.234230041503906,PST.MI
2019-01-28,7.745999813079834,7.659999847412109,7.673999786376953,7.682000160217285,2391581.0,7.224825382232666,PST.MI
2019-01-29,7.72599983215332,7.624000072479248,7.688000202178955,7.6579999923706055,2810910.0,7.202253818511963,PST.MI
2019-01-30,7.685999870300293,7.610000133514404,7.659999847412109,7.670000076293945,1323327.0,7.213540077209473,PST.MI
2019-01-31,7.697999954223633,7.4039998054504395,7.6620001792907715,7.513999938964844,5481545.0,7.066823482513428,PST.MI
2019-02-01,7.550000190734863,7.265999794006348,7.515999794006348,7.3480000495910645,5690028.0,6.910702705383301,PST.MI
2019-02-04,7.52400016784668,7.335999965667725,7.340000152587891,7.519999980926514,3525235.0,7.0724663734436035,PST.MI
2019-02-05,7.644000053405762,7.480000019073486,7.519999980926514,7.644000053405762,3453727.0,7.1890869140625,PST.MI
2019-02-06,7.693999767303467,7.5980000495910645,7.627999782562256,7.685999870300293,2634893.0,7.228587627410889,PST.MI
2019-02-07,7.684000015258789,7.453999996185303,7.6539998054504395,7.453999996185303,3784349.0,7.01039457321167,PST.MI
2019-02-08,7.604000091552734,7.420000076293945,7.453999996185303,7.478000164031982,2648804.0,7.032966136932373,PST.MI
2019-02-11,7.610000133514404,7.46999979019165,7.478000164031982,7.567999839782715,2340442.0,7.117609977722168,PST.MI
2019-02-12,7.690000057220459,7.547999858856201,7.610000133514404,7.679999828338623,2784504.0,7.222944736480713,PST.MI
2019-02-13,7.7779998779296875,7.671999931335449,7.690000057220459,7.757999897003174,3704677.0,7.296302795410156,PST.MI
2019-02-14,7.789999961853027,7.6620001792907715,7.76200008392334,7.665999889373779,2365144.0,7.20977783203125,PST.MI
2019-02-15,7.809999942779541,7.570000171661377,7.599999904632568,7.745999813079834,4498669.0,7.2850165367126465,PST.MI
2019-02-18,7.785999774932861,7.72599983215332,7.745999813079834,7.77400016784668,1951065.0,7.311350345611572,PST.MI
2019-02-19,7.802000045776367,7.708000183105469,7.748000144958496,7.75,1804385.0,7.288778781890869,PST.MI
2019-02-20,7.76800012588501,7.665999889373779,7.760000228881836,7.728000164031982,1791047.0,7.268088340759277,PST.MI
2019-02-21,7.803999900817871,7.716000080108643,7.739999771118164,7.757999897003174,2584208.0,7.296302795410156,PST.MI
2019-02-22,7.797999858856201,7.739999771118164,7.77400016784668,7.7820000648498535,1633969.0,7.318874835968018,PST.MI
2019-02-25,7.889999866485596,7.7820000648498535,7.802000045776367,7.814000129699707,2257138.0,7.348970413208008,PST.MI
2019-02-26,7.8979997634887695,7.757999897003174,7.789999961853027,7.8979997634887695,3207598.0,7.4279704093933105,PST.MI
2019-02-27,7.900000095367432,7.815999984741211,7.881999969482422,7.900000095367432,2042927.0,7.42985200881958,PST.MI
2019-02-28,7.934000015258789,7.8480000495910645,7.857999801635742,7.929999828338623,2828066.0,7.458066463470459,PST.MI
2019-03-01,7.960000038146973,7.909999847412109,7.941999912261963,7.935999870300293,2875035.0,7.463709354400635,PST.MI
2019-03-04,7.984000205993652,7.892000198364258,7.960000038146973,7.892000198364258,2557224.0,7.422328472137451,PST.MI
2019-03-05,7.940000057220459,7.880000114440918,7.900000095367432,7.927999973297119,1611958.0,7.456185340881348,PST.MI
2019-03-06,7.953999996185303,7.883999824523926,7.921999931335449,7.943999767303467,1950052.0,7.471233367919922,PST.MI
2019-03-07,8.015999794006348,7.892000198364258,7.929999828338623,7.947999954223633,3234624.0,7.474995136260986,PST.MI
2019-03-08,7.941999912261963,7.763999938964844,7.9019999504089355,7.811999797821045,2834244.0,7.347088813781738,PST.MI
2019-03-11,7.914000034332275,7.820000171661377,7.840000152587891,7.9019999504089355,1545563.0,7.431732654571533,PST.MI
2019-03-12,7.961999893188477,7.857999801635742,7.915999889373779,7.940000057220459,2211811.0,7.467471599578857,PST.MI
2019-03-13,7.960000038146973,7.895999908447266,7.9120001792907715,7.960000038146973,2352293.0,7.486280918121338,PST.MI
2019-03-14,7.992000102996826,7.935999870300293,7.941999912261963,7.992000102996826,2128548.0,7.516376972198486,PST.MI
2019-03-15,8.088000297546387,7.9720001220703125,8.0,8.079999923706055,4179192.0,7.599139213562012,PST.MI
2019-03-18,8.175999641418457,8.064000129699707,8.09000015258789,8.149999618530273,3174523.0,7.664973735809326,PST.MI
2019-03-19,8.383999824523926,8.15999984741211,8.180000305175781,8.359999656677246,6735247.0,7.862475872039795,PST.MI
2019-03-20,8.47599983215332,8.336000442504883,8.359999656677246,8.4399995803833,7212815.0,7.937714576721191,PST.MI
2019-03-21,8.64799976348877,8.446000099182129,8.449999809265137,8.637999534606934,6036026.0,8.123930931091309,PST.MI
2019-03-22,8.755999565124512,8.5600004196167,8.649999618530273,8.5600004196167,5187179.0,8.05057430267334,PST.MI
2019-03-25,8.654000282287598,8.42199993133545,8.51200008392334,8.59000015258789,4011612.0,8.078787803649902,PST.MI
2019-03-26,8.631999969482422,8.567999839782715,8.604000091552734,8.62399959564209,2455271.0,8.110764503479004,PST.MI
2019-03-27,8.73799991607666,8.607999801635742,8.619999885559082,8.62600040435791,3875947.0,8.11264705657959,PST.MI
2019-03-28,8.67199993133545,8.581999778747559,8.609999656677246,8.595999717712402,2463275.0,8.084431648254395,PST.MI
2019-03-29,8.6899995803833,8.593999862670898,8.680000305175781,8.67199993133545,3318616.0,8.155908584594727,PST.MI
2019-04-01,8.73799991607666,8.644000053405762,8.6899995803833,8.649999618530273,3004834.0,8.13521671295166,PST.MI
2019-04-02,8.704000473022461,8.633999824523926,8.649999618530273,8.675999641418457,3106227.0,8.159669876098633,PST.MI
2019-04-03,8.746000289916992,8.668000221252441,8.699999809265137,8.746000289916992,2537276.0,8.225504875183105,PST.MI
2019-04-04,8.758000373840332,8.704000473022461,8.748000144958496,8.739999771118164,2422693.0,8.219861030578613,PST.MI
2019-04-05,8.819999694824219,8.748000144958496,8.75,8.77400016784668,2764535.0,8.251837730407715,PST.MI
2019-04-08,8.977999687194824,8.819999694824219,8.850000381469727,8.923999786376953,3512253.0,8.392910957336426,PST.MI
2019-04-09,9.069999694824219,8.947999954223633,8.954000473022461,8.956000328063965,4493544.0,8.423007011413574,PST.MI
2019-04-10,8.996000289916992,8.892000198364258,8.996000289916992,8.942000389099121,3712567.0,8.40984058380127,PST.MI
2019-04-11,9.027999877929688,8.862000465393066,8.942000389099121,8.989999771118164,2832737.0,8.454983711242676,PST.MI
2019-04-12,9.03600025177002,8.930000305175781,9.005999565124512,8.973999977111816,2110563.0,8.439935684204102,PST.MI
2019-04-15,9.074000358581543,8.942000389099121,8.942000389099121,9.069999694824219,2300228.0,8.530221939086914,PST.MI
2019-04-16,9.109999656677246,8.979999542236328,9.067999839782715,9.001999855041504,3015590.0,8.466268539428711,PST.MI
2019-04-17,9.526000022888184,9.04800033569336,9.074000358581543,9.515999794006348,8353879.0,8.949679374694824,PST.MI
2019-04-18,9.555999755859375,9.314000129699707,9.5,9.520000457763672,4675245.0,8.953441619873047,PST.MI
2019-04-23,9.571999549865723,9.420000076293945,9.531999588012695,9.461999893188477,3572215.0,8.898893356323242,PST.MI
2019-04-24,9.505999565124512,9.251999855041504,9.479999542236328,9.26200008392334,3769694.0,8.710795402526855,PST.MI
2019-04-25,9.305999755859375,9.192000389099121,9.25,9.223999977111816,1843313.0,8.675057411193848,PST.MI
2019-04-26,9.276000022888184,9.105999946594238,9.25,9.251999855041504,2635974.0,8.701390266418457,PST.MI
2019-04-29,9.39799976348877,9.239999771118164,9.251999855041504,9.37399959564209,2079601.0,8.816130638122559,PST.MI
2019-04-30,9.543999671936035,9.35200023651123,9.37600040435791,9.510000228881836,3809245.0,8.944036483764648,PST.MI
2019-05-02,9.576000213623047,9.411999702453613,9.529999732971191,9.4399995803833,2468146.0,8.878202438354492,PST.MI
2019-05-03,9.508000373840332,9.394000053405762,9.411999702453613,9.4399995803833,1696480.0,8.878202438354492,PST.MI
2019-05-06,9.380000114440918,9.211999893188477,9.34000015258789,9.347999572753906,2370565.0,8.791677474975586,PST.MI
2019-05-07,9.437999725341797,9.342000007629395,9.369999885559082,9.418000221252441,3134285.0,8.857512474060059,PST.MI
2019-05-08,9.333999633789062,9.01200008392334,9.333999633789062,9.119999885559082,5670654.0,8.57724666595459,PST.MI
2019-05-09,9.218000411987305,9.0,9.121999740600586,9.008000373840332,3764442.0,8.471912384033203,PST.MI
2019-05-10,9.07800006866455,9.0,9.041999816894531,9.0,2839381.0,8.464388847351074,PST.MI
2019-05-13,9.010000228881836,8.850000381469727,8.994000434875488,8.895999908447266,3345846.0,8.3665771484375,PST.MI
2019-05-14,9.170000076293945,8.854000091552734,8.892000198364258,9.170000076293945,3634017.0,8.624271392822266,PST.MI
2019-05-15,9.194000244140625,8.887999534606934,9.170000076293945,9.112000465393066,3825168.0,8.569723129272461,PST.MI
2019-05-16,9.229999542236328,9.001999855041504,9.104000091552734,9.229999542236328,2300546.0,8.680700302124023,PST.MI
2019-05-17,9.215999603271484,9.003999710083008,9.215999603271484,9.02400016784668,2634275.0,8.486960411071777,PST.MI
2019-05-20,9.144000053405762,9.003999710083008,9.003999710083008,9.104000091552734,2290169.0,8.562199592590332,PST.MI
2019-05-21,9.196000099182129,9.043999671936035,9.100000381469727,9.161999702453613,4378620.0,8.61674690246582,PST.MI
2019-05-22,9.154000282287598,8.947999954223633,9.083999633789062,9.0,3264879.0,8.464388847351074,PST.MI
2019-05-23,8.991999626159668,8.758000373840332,8.989999771118164,8.767999649047852,2711443.0,8.246194839477539,PST.MI
2019-05-24,8.986000061035156,8.789999961853027,8.800000190734863,8.920000076293945,3294121.0,8.38914966583252,PST.MI
2019-05-27,9.069999694824219,8.847999572753906,8.890000343322754,8.89799976348877,1472406.0,8.368457794189453,PST.MI
2019-05-28,8.868000030517578,8.670000076293945,8.843999862670898,8.82800006866455,4318168.0,8.302624702453613,PST.MI
2019-05-29,8.82800006866455,8.637999534606934,8.803999900817871,8.649999618530273,3104091.0,8.13521671295166,PST.MI
2019-05-30,8.800000190734863,8.678000450134277,8.678000450134277,8.781999588012695,2169574.0,8.259361267089844,PST.MI
2019-05-31,8.76200008392334,8.64799976348877,8.699999809265137,8.699999809265137,2805467.0,8.182241439819336,PST.MI
2019-06-03,8.741999626159668,8.59000015258789,8.62600040435791,8.718000411987305,2277842.0,8.19917106628418,PST.MI
2019-06-04,8.984000205993652,8.661999702453613,8.694000244140625,8.9399995803833,3007598.0,8.407958984375,PST.MI
2019-06-05,8.994000434875488,8.776000022888184,8.956000328063965,8.878000259399414,2816495.0,8.349648475646973,PST.MI
2019-06-06,9.065999984741211,8.862000465393066,8.906000137329102,8.925999641418457,2375249.0,8.394791603088379,PST.MI
2019-06-07,9.118000030517578,8.925999641418457,8.925999641418457,9.10200023651123,2572175.0,8.560317993164062,PST.MI
2019-06-10,9.192000389099121,9.086000442504883,9.192000389099121,9.10200023651123,1350391.0,8.560317993164062,PST.MI
2019-06-11,9.279999732971191,9.130000114440918,9.152000427246094,9.223999977111816,2896978.0,8.675057411193848,PST.MI
2019-06-12,9.241999626159668,9.152000427246094,9.199999809265137,9.187999725341797,1992254.0,8.641200065612793,PST.MI
2019-06-13,9.263999938964844,9.154000282287598,9.187999725341797,9.232000350952148,1894867.0,8.682580947875977,PST.MI
2019-06-14,9.277999877929688,9.21399974822998,9.220000267028809,9.267999649047852,2058167.0,8.716439247131348,PST.MI
2019-06-17,9.300000190734863,9.220000267028809,9.267999649047852,9.220000267028809,1868376.0,8.671296119689941,PST.MI
2019-06-18,9.319999694824219,9.14799976348877,9.199999809265137,9.289999961853027,3134277.0,8.737129211425781,PST.MI
2019-06-19,9.371999740600586,9.27400016784668,9.289999961853027,9.371999740600586,3064435.0,8.814249992370605,PST.MI
2019-06-20,9.619999885559082,9.368000030517578,9.381999969482422,9.515999794006348,4948866.0,8.949679374694824,PST.MI
2019-06-21,9.612000465393066,9.482000350952148,9.5,9.513999938964844,7337664.0,8.947798728942871,PST.MI
2019-06-24,9.27400016784668,9.140000343322754,9.149999618530273,9.234000205993652,4122143.0,9.106576919555664,PST.MI
2019-06-25,9.223999977111816,9.145999908447266,9.210000038146973,9.170000076293945,2203284.0,9.043460845947266,PST.MI
2019-06-26,9.192000389099121,9.09000015258789,9.121999740600586,9.131999969482422,2382022.0,9.00598430633545,PST.MI
2019-06-27,9.204000473022461,9.065999984741211,9.133999824523926,9.140000343322754,2106188.0,9.013875007629395,PST.MI
2019-06-28,9.267999649047852,9.140000343322754,9.140000343322754,9.260000228881836,2636890.0,9.132218360900879,PST.MI
2019-07-01,9.329999923706055,9.244000434875488,9.300000190734863,9.244000434875488,2109784.0,9.116439819335938,PST.MI
2019-07-02,9.465999603271484,9.246000289916992,9.248000144958496,9.465999603271484,3513393.0,9.335375785827637,PST.MI
2019-07-03,9.697999954223633,9.42199993133545,9.42199993133545,9.6899995803833,5252417.0,9.556283950805664,PST.MI
2019-07-04,9.812000274658203,9.680000305175781,9.699999809265137,9.75,2593316.0,9.615456581115723,PST.MI
2019-07-05,9.803999900817871,9.6899995803833,9.758000373840332,9.71399974822998,1711674.0,9.57995319366455,PST.MI
2019-07-08,9.751999855041504,9.652000427246094,9.680000305175781,9.699999809265137,2080200.0,9.566146850585938,PST.MI
2019-07-09,9.746000289916992,9.654000282287598,9.675999641418457,9.654000282287598,2110254.0,9.520781517028809,PST.MI
2019-07-10,9.755999565124512,9.607999801635742,9.668000221252441,9.748000144958496,1968100.0,9.613484382629395,PST.MI
2019-07-11,9.770000457763672,9.652000427246094,9.755999565124512,9.652000427246094,2337678.0,9.51880931854248,PST.MI
2019-07-12,9.675999641418457,9.609999656677246,9.642000198364258,9.657999992370605,1530898.0,9.524725914001465,PST.MI
2019-07-15,9.767999649047852,9.619999885559082,9.621999740600586,9.699999809265137,2393144.0,9.566146850585938,PST.MI
2019-07-16,9.70199966430664,9.616000175476074,9.670000076293945,9.616000175476074,1725499.0,9.483305931091309,PST.MI
2019-07-17,9.64799976348877,9.520000457763672,9.616000175476074,9.586000442504883,1805643.0,9.453720092773438,PST.MI
2019-07-18,9.595999717712402,9.5,9.5,9.565999984741211,1244026.0,9.433996200561523,PST.MI
2019-07-19,9.609999656677246,9.355999946594238,9.586000442504883,9.399999618530273,2596914.0,9.270286560058594,PST.MI
2019-07-22,9.489999771118164,9.368000030517578,9.380000114440918,9.442000389099121,1179758.0,9.311707496643066,PST.MI
2019-07-23,9.510000228881836,9.381999969482422,9.46399974822998,9.381999969482422,1654146.0,9.252534866333008,PST.MI
2019-07-24,9.420000076293945,9.312000274658203,9.381999969482422,9.399999618530273,2193127.0,9.270286560058594,PST.MI
2019-07-25,9.670000076293945,9.420000076293945,9.4399995803833,9.473999977111816,2991478.0,9.343265533447266,PST.MI
2019-07-26,9.473999977111816,9.387999534606934,9.470000267028809,9.406000137329102,1595158.0,9.276204109191895,PST.MI
2019-07-29,9.60200023651123,9.380000114440918,9.380000114440918,9.588000297546387,1698856.0,9.455692291259766,PST.MI
2019-07-30,9.583999633789062,9.331999778747559,9.583999633789062,9.338000297546387,1951242.0,9.209142684936523,PST.MI
2019-07-31,9.680000305175781,9.432000160217285,9.5,9.65999984741211,4823453.0,9.526698112487793,PST.MI
2019-08-01,9.991999626159668,9.633999824523926,9.649999618530273,9.755999565124512,3464088.0,9.621373176574707,PST.MI
2019-08-02,9.718000411987305,9.564000129699707,9.649999618530273,9.642000198364258,2483316.0,9.508947372436523,PST.MI
2019-08-05,9.670000076293945,9.472000122070312,9.619999885559082,9.48799991607666,2028821.0,9.357071876525879,PST.MI
2019-08-06,9.52400016784668,9.338000297546387,9.470000267028809,9.338000297546387,2150075.0,9.209142684936523,PST.MI
2019-08-07,9.618000030517578,9.390000343322754,9.395999908447266,9.482000350952148,2426905.0,9.351155281066895,PST.MI
2019-08-08,9.649999618530273,9.479999542236328,9.619999885559082,9.637999534606934,1828050.0,9.50500202178955,PST.MI
2019-08-09,9.520000457763672,8.944000244140625,9.494000434875488,8.994000434875488,7011544.0,8.869889259338379,PST.MI
2019-08-12,9.185999870300293,9.043999671936035,9.088000297546387,9.100000381469727,2602322.0,8.97442626953125,PST.MI
2019-08-13,9.343999862670898,8.979999542236328,9.029999732971191,9.3100004196167,2673139.0,9.18152904510498,PST.MI
2019-08-14,9.333999633789062,9.10200023651123,9.319999694824219,9.144000053405762,2115540.0,9.01781940460205,PST.MI
2019-08-16,9.387999534606934,9.130000114440918,9.180000305175781,9.234000205993652,2578042.0,9.106576919555664,PST.MI
2019-08-19,9.510000228881836,9.293999671936035,9.326000213623047,9.5,2136104.0,9.36890697479248,PST.MI
2019-08-20,9.510000228881836,9.38599967956543,9.484000205993652,9.434000015258789,1412414.0,9.303817749023438,PST.MI
2019-08-21,9.71399974822998,9.435999870300293,9.473999977111816,9.697999954223633,2431228.0,9.56417465209961,PST.MI
2019-08-22,9.739999771118164,9.600000381469727,9.697999954223633,9.663999557495117,2022447.0,9.530643463134766,PST.MI
2019-08-23,9.734000205993652,9.399999618530273,9.734000205993652,9.399999618530273,2230302.0,9.270286560058594,PST.MI
2019-08-26,9.498000144958496,9.26200008392334,9.350000381469727,9.420000076293945,1502059.0,9.290010452270508,PST.MI
2019-08-27,9.543999671936035,9.394000053405762,9.45199966430664,9.498000144958496,2988286.0,9.366933822631836,PST.MI
2019-08-28,9.527999877929688,9.289999961853027,9.47599983215332,9.39799976348877,4921378.0,9.26831340789795,PST.MI
2019-08-29,9.859999656677246,9.402000427246094,9.434000015258789,9.84000015258789,4366436.0,9.704215049743652,PST.MI
2019-08-30,9.90999984741211,9.729999542236328,9.84000015258789,9.772000312805176,3230267.0,9.637153625488281,PST.MI
2019-09-02,9.9399995803833,9.779999732971191,9.814000129699707,9.87600040435791,1423176.0,9.739718437194824,PST.MI
2019-09-03,9.930000305175781,9.82800006866455,9.916000366210938,9.899999618530273,1391709.0,9.763386726379395,PST.MI
2019-09-04,10.229999542236328,9.970000267028809,9.979999542236328,10.09000015258789,2962132.0,9.950764656066895,PST.MI
2019-09-05,10.225000381469727,9.98799991607666,10.15999984741211,10.050000190734863,3455550.0,9.911316871643066,PST.MI
2019-09-06,10.109999656677246,9.972000122070312,10.029999732971191,10.074999809265137,2058286.0,9.935972213745117,PST.MI
2019-09-09,10.09000015258789,10.005000114440918,10.069999694824219,10.079999923706055,1292560.0,9.940902709960938,PST.MI
2019-09-10,10.050000190734863,9.833999633789062,10.024999618530273,9.90999984741211,3045801.0,9.773248672485352,PST.MI
2019-09-11,10.010000228881836,9.845999717712402,9.925999641418457,9.949999809265137,2207943.0,9.81269645690918,PST.MI
2019-09-12,10.239999771118164,9.970000267028809,9.979999542236328,10.125,3412337.0,9.985281944274902,PST.MI
2019-09-13,10.199999809265137,10.130000114440918,10.15999984741211,10.1850004196167,1498666.0,10.044454574584961,PST.MI
2019-09-16,10.135000228881836,9.95199966430664,10.135000228881836,10.0600004196167,1623590.0,9.92117977142334,PST.MI
2019-09-17,10.050000190734863,9.92199993133545,10.015000343322754,9.973999977111816,1990506.0,9.836365699768066,PST.MI
2019-09-18,10.175000190734863,9.928000450134277,9.930000305175781,10.15999984741211,2004399.0,10.01979923248291,PST.MI
2019-09-19,10.175000190734863,10.039999961853027,10.170000076293945,10.079999923706055,2996559.0,9.940902709960938,PST.MI
2019-09-20,10.180000305175781,10.045000076293945,10.149999618530273,10.180000305175781,3335015.0,10.039523124694824,PST.MI
2019-09-23,10.180000305175781,10.005000114440918,10.119999885559082,10.0649995803833,1501143.0,9.926109313964844,PST.MI
2019-09-24,10.28499984741211,10.125,10.125,10.274999618530273,2649832.0,10.133212089538574,PST.MI
2019-09-25,10.265000343322754,10.055000305175781,10.265000343322754,10.21500015258789,1747074.0,10.074040412902832,PST.MI
2019-09-26,10.260000228881836,10.15999984741211,10.15999984741211,10.210000038146973,1173390.0,10.069108963012695,PST.MI
2019-09-27,10.289999961853027,10.175000190734863,10.289999961853027,10.260000228881836,1665941.0,10.118419647216797,PST.MI
2019-09-30,10.505000114440918,10.239999771118164,10.25,10.430000305175781,3771919.0,10.286073684692383,PST.MI
2019-10-01,10.479999542236328,10.255000114440918,10.430000305175781,10.28499984741211,3439984.0,10.143074035644531,PST.MI
2019-10-02,10.3149995803833,9.96399974822998,10.3149995803833,9.96399974822998,2503532.0,9.82650375366211,PST.MI
2019-10-03,10.095000267028809,9.899999618530273,9.949999809265137,9.986000061035156,1453169.0,9.848199844360352,PST.MI
2019-10-04,10.050000190734863,9.923999786376953,10.03499984741211,9.979999542236328,1598041.0,9.84228229522705,PST.MI
2019-10-07,10.265000343322754,9.989999771118164,10.03499984741211,10.265000343322754,2197855.0,10.123350143432617,PST.MI
2019-10-08,10.295000076293945,10.085000038146973,10.270000457763672,10.130000114440918,1801518.0,9.990213394165039,PST.MI
2019-10-09,10.270000457763672,10.125,10.130000114440918,10.21500015258789,1418687.0,10.074040412902832,PST.MI
2019-10-10,10.25,10.104999542236328,10.234999656677246,10.25,1893962.0,10.108556747436523,PST.MI
2019-10-11,10.579999923706055,10.204999923706055,10.265000343322754,10.579999923706055,3644909.0,10.434002876281738,PST.MI
2019-10-14,10.600000381469727,10.484999656677246,10.5600004196167,10.595000267028809,1503061.0,10.448796272277832,PST.MI
2019-10-15,10.875,10.604999542236328,10.609999656677246,10.739999771118164,3709759.0,10.591794967651367,PST.MI
2019-10-16,10.795000076293945,10.579999923706055,10.789999961853027,10.585000038146973,2366172.0,10.438934326171875,PST.MI
2019-10-17,10.805000305175781,10.609999656677246,10.625,10.704999923706055,2139372.0,10.557278633117676,PST.MI
2019-10-18,10.850000381469727,10.704999923706055,10.734999656677246,10.765000343322754,2814366.0,10.616450309753418,PST.MI
2019-10-21,10.899999618530273,10.789999961853027,10.845000267028809,10.800000190734863,1728580.0,10.650967597961426,PST.MI
2019-10-22,11.069999694824219,10.859999656677246,11.0,10.925000190734863,2945978.0,10.774242401123047,PST.MI
2019-10-23,10.994999885559082,10.755000114440918,10.949999809265137,10.949999809265137,2844233.0,10.798897743225098,PST.MI
2019-10-24,11.029999732971191,10.9350004196167,11.010000228881836,10.989999771118164,2869184.0,10.838345527648926,PST.MI
2019-10-25,10.989999771118164,10.819999694824219,10.989999771118164,10.859999656677246,1986426.0,10.710139274597168,PST.MI
2019-10-28,10.90999984741211,10.739999771118164,10.859999656677246,10.90999984741211,1732514.0,10.759449005126953,PST.MI
2019-10-29,10.96500015258789,10.829999923706055,10.845000267028809,10.890000343322754,2873956.0,10.739726066589355,PST.MI
2019-10-30,10.920000076293945,10.765000343322754,10.845000267028809,10.90999984741211,1895564.0,10.759449005126953,PST.MI
2019-10-31,10.949999809265137,10.8100004196167,10.859999656677246,10.880000114440918,2045724.0,10.729863166809082,PST.MI
2019-11-01,11.029999732971191,10.869999885559082,10.9399995803833,11.029999732971191,1485450.0,10.877793312072754,PST.MI
2019-11-04,11.125,11.024999618530273,11.029999732971191,11.095000267028809,2497268.0,10.94189739227295,PST.MI
2019-11-05,11.265000343322754,11.050000190734863,11.100000381469727,11.170000076293945,3091398.0,11.015861511230469,PST.MI
2019-11-06,11.180000305175781,10.885000228881836,11.15999984741211,10.994999885559082,5916280.0,10.843276023864746,PST.MI
2019-11-07,11.029999732971191,10.800000190734863,11.020000457763672,10.859999656677246,3878918.0,10.710139274597168,PST.MI
2019-11-08,10.869999885559082,10.720000267028809,10.869999885559082,10.84000015258789,2310941.0,10.690415382385254,PST.MI
2019-11-11,10.970000267028809,10.774999618530273,10.789999961853027,10.970000267028809,2622169.0,10.818621635437012,PST.MI
2019-11-12,11.204999923706055,10.949999809265137,10.979999542236328,11.204999923706055,4657691.0,11.050378799438477,PST.MI
2019-11-13,11.239999771118164,11.0649995803833,11.1850004196167,11.114999771118164,3019732.0,10.961620330810547,PST.MI
2019-11-14,11.194999694824219,11.069999694824219,11.100000381469727,11.140000343322754,2654754.0,10.986275672912598,PST.MI
2019-11-15,11.234999656677246,11.100000381469727,11.210000038146973,11.15999984741211,1931612.0,11.005999565124512,PST.MI
2019-11-18,11.145000457763672,11.015000343322754,11.0600004196167,11.0649995803833,2714845.0,11.0649995803833,PST.MI
2019-11-19,11.135000228881836,10.859999656677246,11.09000015258789,10.875,3161588.0,10.875,PST.MI
2019-11-20,10.975000381469727,10.805000305175781,10.875,10.975000381469727,2824716.0,10.975000381469727,PST.MI
2019-11-21,10.954999923706055,10.835000038146973,10.949999809265137,10.84000015258789,1999880.0,10.84000015258789,PST.MI
2019-11-22,10.96500015258789,10.869999885559082,10.890000343322754,10.930000305175781,2157675.0,10.930000305175781,PST.MI
2019-11-25,11.029999732971191,10.930000305175781,10.960000038146973,10.960000038146973,1670125.0,10.960000038146973,PST.MI
2019-11-26,10.984999656677246,10.859999656677246,10.9350004196167,10.859999656677246,2838056.0,10.859999656677246,PST.MI
2019-11-27,10.9399995803833,10.774999618530273,10.885000228881836,10.789999961853027,2198656.0,10.789999961853027,PST.MI
2019-11-28,10.800000190734863,10.604999542236328,10.770000457763672,10.635000228881836,1958649.0,10.635000228881836,PST.MI
2019-11-29,10.704999923706055,10.5600004196167,10.630000114440918,10.59000015258789,1906165.0,10.59000015258789,PST.MI
2019-12-02,10.654999732971191,10.244999885559082,10.600000381469727,10.244999885559082,3732735.0,10.244999885559082,PST.MI
2019-12-03,10.524999618530273,10.255000114440918,10.255000114440918,10.354999542236328,3398732.0,10.354999542236328,PST.MI
2019-12-04,10.520000457763672,10.324999809265137,10.350000381469727,10.489999771118164,2012766.0,10.489999771118164,PST.MI
2019-12-05,10.494999885559082,10.289999961853027,10.470000267028809,10.300000190734863,1493351.0,10.300000190734863,PST.MI
2019-12-06,10.395000457763672,10.265000343322754,10.350000381469727,10.3149995803833,1505367.0,10.3149995803833,PST.MI
2019-12-09,10.350000381469727,10.145000457763672,10.295000076293945,10.1850004196167,3723634.0,10.1850004196167,PST.MI
2019-12-10,10.329999923706055,10.104999542236328,10.180000305175781,10.329999923706055,1929741.0,10.329999923706055,PST.MI
2019-12-11,10.324999809265137,10.204999923706055,10.319999694824219,10.21500015258789,2265864.0,10.21500015258789,PST.MI
2019-12-12,10.4350004196167,10.229999542236328,10.279999732971191,10.385000228881836,2672149.0,10.385000228881836,PST.MI
2019-12-13,10.539999961853027,10.119999885559082,10.489999771118164,10.170000076293945,3004591.0,10.170000076293945,PST.MI
2019-12-16,10.34000015258789,10.1850004196167,10.199999809265137,10.260000228881836,2023632.0,10.260000228881836,PST.MI
2019-12-17,10.3149995803833,10.164999961853027,10.279999732971191,10.164999961853027,3006984.0,10.164999961853027,PST.MI
2019-12-18,10.329999923706055,10.170000076293945,10.170000076293945,10.295000076293945,2496203.0,10.295000076293945,PST.MI
2019-12-19,10.364999771118164,10.239999771118164,10.255000114440918,10.295000076293945,2349475.0,10.295000076293945,PST.MI
2019-12-20,10.460000038146973,10.364999771118164,10.4350004196167,10.430000305175781,4173187.0,10.430000305175781,PST.MI
2019-12-23,10.414999961853027,10.265000343322754,10.399999618530273,10.295000076293945,1469275.0,10.295000076293945,PST.MI
2019-12-27,10.319999694824219,10.225000381469727,10.305000305175781,10.244999885559082,1129123.0,10.244999885559082,PST.MI
2019-12-30,10.260000228881836,10.119999885559082,10.239999771118164,10.119999885559082,1351063.0,10.119999885559082,PST.MI
2020-01-02,10.194999694824219,10.100000381469727,10.125,10.194999694824219,1618253.0,10.194999694824219,PST.MI
2020-01-03,10.1899995803833,9.972000122070312,10.164999961853027,10.0649995803833,2280477.0,10.0649995803833,PST.MI
2020-01-06,10.03499984741211,9.800000190734863,10.0,9.977999687194824,2163722.0,9.977999687194824,PST.MI
2020-01-07,10.274999618530273,9.991999626159668,10.050000190734863,10.234999656677246,3115183.0,10.234999656677246,PST.MI
2020-01-08,10.145000457763672,10.074999809265137,10.125,10.095000267028809,2648167.0,10.095000267028809,PST.MI
2020-01-09,10.319999694824219,10.149999618530273,10.220000267028809,10.255000114440918,4962871.0,10.255000114440918,PST.MI
2020-01-10,10.34000015258789,10.210000038146973,10.295000076293945,10.210000038146973,2121339.0,10.210000038146973,PST.MI
2020-01-13,10.260000228881836,10.114999771118164,10.220000267028809,10.149999618530273,1573202.0,10.149999618530273,PST.MI
2020-01-14,10.210000038146973,10.015000343322754,10.199999809265137,10.0600004196167,2566716.0,10.0600004196167,PST.MI
2020-01-15,10.104999542236328,10.024999618530273,10.09000015258789,10.0649995803833,1804498.0,10.0649995803833,PST.MI
2020-01-16,10.135000228881836,10.010000228881836,10.104999542236328,10.045000076293945,2177969.0,10.045000076293945,PST.MI
2020-01-17,10.28499984741211,10.104999542236328,10.109999656677246,10.28499984741211,2336673.0,10.28499984741211,PST.MI
2020-01-20,10.4399995803833,10.234999656677246,10.28499984741211,10.380000114440918,2521633.0,10.380000114440918,PST.MI
2020-01-21,10.414999961853027,10.234999656677246,10.319999694824219,10.40999984741211,2334347.0,10.40999984741211,PST.MI
2020-01-22,10.4399995803833,10.274999618530273,10.430000305175781,10.274999618530273,2437754.0,10.274999618530273,PST.MI
2020-01-23,10.335000038146973,10.220000267028809,10.279999732971191,10.260000228881836,2403858.0,10.260000228881836,PST.MI
2020-01-24,10.774999618530273,10.295000076293945,10.345000267028809,10.585000038146973,5557927.0,10.585000038146973,PST.MI
2020-01-27,10.845000267028809,10.420000076293945,10.479999542236328,10.635000228881836,6084705.0,10.635000228881836,PST.MI
2020-01-28,11.100000381469727,10.635000228881836,10.635000228881836,11.079999923706055,6400486.0,11.079999923706055,PST.MI
2020-01-29,11.180000305175781,10.954999923706055,11.045000076293945,10.994999885559082,3298488.0,10.994999885559082,PST.MI
2020-01-30,11.029999732971191,10.78499984741211,10.895000457763672,10.789999961853027,4755021.0,10.789999961853027,PST.MI
2020-01-31,10.850000381469727,10.350000381469727,10.850000381469727,10.350000381469727,5612043.0,10.350000381469727,PST.MI
2020-02-03,10.520000457763672,10.180000305175781,10.399999618530273,10.505000114440918,2794615.0,10.505000114440918,PST.MI
2020-02-04,10.744999885559082,10.479999542236328,10.574999809265137,10.704999923706055,2292109.0,10.704999923706055,PST.MI
2020-02-05,10.824999809265137,10.614999771118164,10.6899995803833,10.725000381469727,2519713.0,10.725000381469727,PST.MI
2020-02-06,10.875,10.720000267028809,10.800000190734863,10.795000076293945,2309331.0,10.795000076293945,PST.MI
2020-02-07,10.944999694824219,10.729999542236328,10.789999961853027,10.904999732971191,2676152.0,10.904999732971191,PST.MI
2020-02-10,10.944999694824219,10.850000381469727,10.864999771118164,10.904999732971191,1502169.0,10.904999732971191,PST.MI
2020-02-11,11.079999923706055,10.90999984741211,10.949999809265137,11.03499984741211,2558745.0,11.03499984741211,PST.MI
2020-02-12,11.03499984741211,10.904999732971191,11.024999618530273,10.975000381469727,2344057.0,10.975000381469727,PST.MI
2020-02-13,10.994999885559082,10.835000038146973,10.949999809265137,10.979999542236328,2359483.0,10.979999542236328,PST.MI
2020-02-14,10.994999885559082,10.899999618530273,10.994999885559082,10.949999809265137,1498400.0,10.949999809265137,PST.MI
2020-02-17,11.015000343322754,10.869999885559082,10.984999656677246,10.9350004196167,1960944.0,10.9350004196167,PST.MI
2020-02-18,11.399999618530273,10.880000114440918,10.880000114440918,11.34000015258789,6055288.0,11.34000015258789,PST.MI
2020-02-19,11.635000228881836,11.335000038146973,11.34000015258789,11.510000228881836,4566448.0,11.510000228881836,PST.MI
2020-02-20,11.510000228881836,11.279999732971191,11.510000228881836,11.28499984741211,2840184.0,11.28499984741211,PST.MI
2020-02-21,11.510000228881836,11.199999809265137,11.305000305175781,11.295000076293945,3320194.0,11.295000076293945,PST.MI
2020-02-24,10.944999694824219,10.404999732971191,10.8149995803833,10.494999885559082,6904454.0,10.494999885559082,PST.MI
2020-02-25,10.59000015258789,10.255000114440918,10.520000457763672,10.335000038146973,4635629.0,10.335000038146973,PST.MI
2020-02-26,10.579999923706055,10.029999732971191,10.279999732971191,10.539999961853027,5132536.0,10.539999961853027,PST.MI
2020-02-27,10.399999618530273,9.899999618530273,10.390000343322754,10.085000038146973,5732684.0,10.085000038146973,PST.MI
2020-02-28,9.9399995803833,9.529999732971191,9.788000106811523,9.61400032043457,6705514.0,9.61400032043457,PST.MI
2020-03-02,9.86400032043457,9.121999740600586,9.854000091552734,9.26200008392334,9068479.0,9.26200008392334,PST.MI
2020-03-03,9.880000114440918,9.407999992370605,9.510000228881836,9.619999885559082,7541973.0,9.619999885559082,PST.MI
2020-03-04,9.923999786376953,9.491999626159668,9.652000427246094,9.687999725341797,4792728.0,9.687999725341797,PST.MI
2020-03-05,9.812000274658203,9.35200023651123,9.803999900817871,9.432000160217285,3523783.0,9.432000160217285,PST.MI
2020-03-06,9.744000434875488,9.1899995803833,9.270000457763672,9.722000122070312,8034012.0,9.722000122070312,PST.MI
2020-03-09,8.843999862670898,8.23799991607666,8.800000190734863,8.458000183105469,13361714.0,8.458000183105469,PST.MI
2020-03-10,8.708000183105469,7.860000133514404,8.534000396728516,7.877999782562256,9491482.0,7.877999782562256,PST.MI
2020-03-11,8.0600004196167,7.636000156402588,8.0,7.880000114440918,8429048.0,7.880000114440918,PST.MI
2020-03-12,7.676000118255615,6.144000053405762,7.53000020980835,6.144000053405762,11315047.0,6.144000053405762,PST.MI
2020-03-13,7.789999961853027,6.354000091552734,6.400000095367432,6.74399995803833,12441151.0,6.74399995803833,PST.MI
2020-03-16,6.7179999351501465,6.104000091552734,6.639999866485596,6.501999855041504,12119149.0,6.501999855041504,PST.MI
2020-03-17,7.0,6.400000095367432,6.7820000648498535,6.495999813079834,8700991.0,6.495999813079834,PST.MI
2020-03-18,6.6519999504089355,6.127999782562256,6.400000095367432,6.369999885559082,7367017.0,6.369999885559082,PST.MI
2020-03-19,7.300000190734863,6.5,6.5,6.914000034332275,11115279.0,6.914000034332275,PST.MI
2020-03-20,7.4679999351501465,6.906000137329102,6.98199987411499,6.935999870300293,9233831.0,6.935999870300293,PST.MI
2020-03-23,7.2179999351501465,6.631999969482422,6.794000148773193,7.176000118255615,8564128.0,7.176000118255615,PST.MI
2020-03-24,7.849999904632568,7.510000228881836,7.75,7.665999889373779,7279191.0,7.665999889373779,PST.MI
2020-03-25,8.253999710083008,7.400000095367432,7.953999996185303,7.736000061035156,8054387.0,7.736000061035156,PST.MI
2020-03-26,8.105999946594238,7.553999900817871,7.576000213623047,8.097999572753906,5185626.0,8.097999572753906,PST.MI
2020-03-27,8.09000015258789,7.6539998054504395,7.940000057220459,7.8520002365112305,5548012.0,7.8520002365112305,PST.MI
2020-03-30,8.034000396728516,7.703999996185303,7.929999828338623,7.915999889373779,4653117.0,7.915999889373779,PST.MI
2020-03-31,8.133999824523926,7.71999979019165,8.050000190734863,7.71999979019165,7429079.0,7.71999979019165,PST.MI
2020-04-01,7.659999847412109,7.340000152587891,7.559999942779541,7.392000198364258,5687584.0,7.392000198364258,PST.MI
2020-04-02,7.797999858856201,7.455999851226807,7.492000102996826,7.771999835968018,3602648.0,7.771999835968018,PST.MI
2020-04-03,7.986000061035156,7.590000152587891,7.751999855041504,7.829999923706055,4606759.0,7.829999923706055,PST.MI
2020-04-06,8.119999885559082,7.927999973297119,8.050000190734863,8.039999961853027,3524481.0,8.039999961853027,PST.MI
2020-04-07,8.710000038146973,8.020000457763672,8.303999900817871,8.156000137329102,6128997.0,8.156000137329102,PST.MI
2020-04-08,8.350000381469727,8.001999855041504,8.001999855041504,8.277999877929688,2480119.0,8.277999877929688,PST.MI
2020-04-09,8.567999839782715,8.20199966430664,8.444000244140625,8.305999755859375,3572133.0,8.305999755859375,PST.MI
2020-04-14,8.48799991607666,8.319999694824219,8.48799991607666,8.34000015258789,3030958.0,8.34000015258789,PST.MI
2020-04-15,8.333999633789062,7.605999946594238,8.3100004196167,7.605999946594238,7354279.0,7.605999946594238,PST.MI
2020-04-16,7.989999771118164,7.6579999923706055,7.76800012588501,7.668000221252441,4788199.0,7.668000221252441,PST.MI
2020-04-17,7.9120001792907715,7.671999931335449,7.860000133514404,7.699999809265137,3124619.0,7.699999809265137,PST.MI
2020-04-20,7.822000026702881,7.510000228881836,7.800000190734863,7.611999988555908,2863549.0,7.611999988555908,PST.MI
2020-04-21,7.693999767303467,7.414000034332275,7.590000152587891,7.449999809265137,3434411.0,7.449999809265137,PST.MI
2020-04-22,7.644000053405762,7.420000076293945,7.541999816894531,7.567999839782715,2721129.0,7.567999839782715,PST.MI
2020-04-23,7.639999866485596,7.4019999504089355,7.576000213623047,7.51800012588501,5265932.0,7.51800012588501,PST.MI
2020-04-24,7.552000045776367,7.269999980926514,7.427999973297119,7.3979997634887695,3930382.0,7.3979997634887695,PST.MI
2020-04-27,7.881999969482422,7.5980000495910645,7.610000133514404,7.881999969482422,3692539.0,7.881999969482422,PST.MI
2020-04-28,8.130000114440918,7.8520002365112305,7.909999847412109,7.868000030517578,5194164.0,7.868000030517578,PST.MI
2020-04-29,8.086000442504883,7.78000020980835,7.9079999923706055,8.029999732971191,4653265.0,8.029999732971191,PST.MI
2020-04-30,8.140000343322754,7.73799991607666,8.100000381469727,7.751999855041504,4916806.0,7.751999855041504,PST.MI
2020-05-04,7.670000076293945,7.309999942779541,7.619999885559082,7.449999809265137,3443763.0,7.449999809265137,PST.MI
2020-05-05,7.708000183105469,7.464000225067139,7.567999839782715,7.564000129699707,3178156.0,7.564000129699707,PST.MI
2020-05-06,7.6020002365112305,7.349999904632568,7.570000171661377,7.349999904632568,3266444.0,7.349999904632568,PST.MI
2020-05-07,7.455999851226807,7.223999977111816,7.4120001792907715,7.228000164031982,4276057.0,7.228000164031982,PST.MI
2020-05-08,7.3979997634887695,7.211999893188477,7.377999782562256,7.3979997634887695,2977392.0,7.3979997634887695,PST.MI
2020-05-11,7.690000057220459,7.466000080108643,7.5,7.593999862670898,3543494.0,7.593999862670898,PST.MI
2019-01-02,7.099999904632568,6.940000057220459,7.099999904632568,6.980000019073486,13009.0,6.722391605377197,CRES.MI
2019-01-03,7.0,6.860000133514404,6.980000019073486,6.980000019073486,28437.0,6.722391605377197,CRES.MI
2019-01-04,7.0,6.900000095367432,6.980000019073486,7.0,11280.0,6.7416534423828125,CRES.MI
2019-01-07,7.0,6.920000076293945,7.0,7.0,26158.0,6.7416534423828125,CRES.MI
2019-01-08,7.059999942779541,6.920000076293945,7.019999980926514,7.0,210940.0,6.7416534423828125,CRES.MI
2019-01-09,7.199999809265137,6.960000038146973,7.0,7.119999885559082,82584.0,6.857224464416504,CRES.MI
2019-01-10,7.139999866485596,7.019999980926514,7.119999885559082,7.099999904632568,39066.0,6.837962627410889,CRES.MI
2019-01-11,7.179999828338623,7.0,7.179999828338623,7.079999923706055,79511.0,6.818700790405273,CRES.MI
2019-01-14,7.099999904632568,7.059999942779541,7.099999904632568,7.099999904632568,14588.0,6.837962627410889,CRES.MI
2019-01-15,7.099999904632568,7.039999961853027,7.099999904632568,7.079999923706055,45146.0,6.818700790405273,CRES.MI
2019-01-16,7.159999847412109,7.039999961853027,7.079999923706055,7.159999847412109,104625.0,6.895748138427734,CRES.MI
2019-01-17,7.21999979019165,7.119999885559082,7.119999885559082,7.139999866485596,4148.0,6.876486301422119,CRES.MI
2019-01-18,7.380000114440918,7.199999809265137,7.239999771118164,7.340000152587891,23429.0,7.069105625152588,CRES.MI
2019-01-21,7.559999942779541,7.239999771118164,7.559999942779541,7.239999771118164,4987.0,6.972795486450195,CRES.MI
2019-01-22,7.320000171661377,7.179999828338623,7.300000190734863,7.239999771118164,10597.0,6.972795486450195,CRES.MI
2019-01-23,7.260000228881836,7.179999828338623,7.199999809265137,7.260000228881836,5244.0,6.992057800292969,CRES.MI
2019-01-24,7.400000095367432,7.239999771118164,7.300000190734863,7.380000114440918,57173.0,7.107629299163818,CRES.MI
2019-01-25,7.579999923706055,7.28000020980835,7.300000190734863,7.5,84793.0,7.22320032119751,CRES.MI
2019-01-28,7.5,7.360000133514404,7.480000019073486,7.440000057220459,8450.0,7.165414333343506,CRES.MI
2019-01-29,7.559999942779541,7.320000171661377,7.340000152587891,7.480000019073486,39822.0,7.2039384841918945,CRES.MI
2019-01-30,7.679999828338623,7.460000038146973,7.559999942779541,7.519999980926514,25973.0,7.242462158203125,CRES.MI
2019-01-31,7.579999923706055,7.440000057220459,7.519999980926514,7.480000019073486,18525.0,7.2039384841918945,CRES.MI
2019-02-01,7.699999809265137,7.360000133514404,7.380000114440918,7.539999961853027,68445.0,7.26172399520874,CRES.MI
2019-02-04,7.659999847412109,7.539999961853027,7.579999923706055,7.619999885559082,7680.0,7.338771343231201,CRES.MI
2019-02-05,7.71999979019165,7.559999942779541,7.619999885559082,7.599999904632568,9211.0,7.319509506225586,CRES.MI
2019-02-06,7.699999809265137,7.559999942779541,7.699999809265137,7.639999866485596,28119.0,7.358033180236816,CRES.MI
2019-02-07,7.71999979019165,7.539999961853027,7.679999828338623,7.639999866485596,21464.0,7.358033180236816,CRES.MI
2019-02-08,7.699999809265137,7.539999961853027,7.699999809265137,7.599999904632568,9344.0,7.319509506225586,CRES.MI
2019-02-11,7.659999847412109,7.519999980926514,7.599999904632568,7.639999866485596,8637.0,7.358033180236816,CRES.MI
2019-02-12,7.699999809265137,7.5,7.539999961853027,7.659999847412109,32206.0,7.377295017242432,CRES.MI
2019-02-13,7.659999847412109,7.599999904632568,7.659999847412109,7.639999866485596,36154.0,7.358033180236816,CRES.MI
2019-02-14,7.699999809265137,7.639999866485596,7.659999847412109,7.699999809265137,22685.0,7.415818691253662,CRES.MI
2019-02-15,7.760000228881836,7.699999809265137,7.760000228881836,7.71999979019165,15346.0,7.435080528259277,CRES.MI
2019-02-18,7.800000190734863,7.579999923706055,7.78000020980835,7.78000020980835,59474.0,7.492866516113281,CRES.MI
2019-02-19,7.820000171661377,7.639999866485596,7.820000171661377,7.679999828338623,4694.0,7.396556854248047,CRES.MI
2019-02-20,7.820000171661377,7.599999904632568,7.760000228881836,7.659999847412109,53109.0,7.377295017242432,CRES.MI
2019-02-21,7.760000228881836,7.599999904632568,7.699999809265137,7.760000228881836,15107.0,7.473604679107666,CRES.MI
2019-02-22,8.239999771118164,7.619999885559082,7.840000152587891,8.079999923706055,258385.0,7.781794548034668,CRES.MI
2019-02-25,8.140000343322754,7.900000095367432,8.020000457763672,8.020000457763672,34532.0,7.7240095138549805,CRES.MI
2019-02-26,8.020000457763672,7.940000057220459,8.020000457763672,8.020000457763672,31280.0,7.7240095138549805,CRES.MI
2019-02-27,8.020000457763672,7.900000095367432,8.020000457763672,8.0,8021.0,7.704746723175049,CRES.MI
2019-02-28,8.0,7.840000152587891,7.900000095367432,7.900000095367432,22762.0,7.608438014984131,CRES.MI
2019-03-01,7.960000038146973,7.880000114440918,7.960000038146973,7.900000095367432,9881.0,7.608438014984131,CRES.MI
2019-03-04,7.980000019073486,7.840000152587891,7.840000152587891,7.960000038146973,12232.0,7.666223049163818,CRES.MI
2019-03-05,7.980000019073486,7.900000095367432,7.900000095367432,7.920000076293945,15765.0,7.627699375152588,CRES.MI
2019-03-06,8.0,7.920000076293945,7.920000076293945,8.0,9953.0,7.704746723175049,CRES.MI
2019-03-07,8.0600004196167,7.880000114440918,8.0,8.0,4757.0,7.704746723175049,CRES.MI
2019-03-08,8.0,7.880000114440918,8.0,7.940000057220459,7787.0,7.646961212158203,CRES.MI
2019-03-11,7.980000019073486,7.840000152587891,7.980000019073486,7.880000114440918,17842.0,7.589176177978516,CRES.MI
2019-03-12,7.980000019073486,7.860000133514404,7.920000076293945,7.940000057220459,26440.0,7.646961212158203,CRES.MI
2019-03-13,7.960000038146973,7.880000114440918,7.960000038146973,7.960000038146973,22583.0,7.666223049163818,CRES.MI
2019-03-14,8.039999961853027,7.960000038146973,7.960000038146973,8.039999961853027,75384.0,7.7432708740234375,CRES.MI
2019-03-15,8.079999923706055,7.980000019073486,8.020000457763672,8.0600004196167,27682.0,7.762533187866211,CRES.MI
2019-03-18,8.0600004196167,7.980000019073486,8.0600004196167,8.0,12421.0,7.704746723175049,CRES.MI
2019-03-19,8.039999961853027,7.980000019073486,8.0,8.0,17269.0,7.704746723175049,CRES.MI
2019-03-20,8.039999961853027,7.960000038146973,8.0,8.020000457763672,3753.0,7.7240095138549805,CRES.MI
2019-03-21,8.0600004196167,7.940000057220459,8.0600004196167,8.0,14778.0,7.704746723175049,CRES.MI
2019-03-22,8.0600004196167,7.900000095367432,8.0600004196167,7.980000019073486,5666.0,7.685484886169434,CRES.MI
2019-03-25,7.960000038146973,7.880000114440918,7.920000076293945,7.880000114440918,17076.0,7.589176177978516,CRES.MI
2019-03-26,7.940000057220459,7.800000190734863,7.940000057220459,7.840000152587891,30430.0,7.550652027130127,CRES.MI
2019-03-27,7.940000057220459,7.880000114440918,7.940000057220459,7.940000057220459,12445.0,7.646961212158203,CRES.MI
2019-03-28,7.940000057220459,7.820000171661377,7.940000057220459,7.920000076293945,17410.0,7.627699375152588,CRES.MI
2019-03-29,8.020000457763672,7.840000152587891,7.980000019073486,8.020000457763672,36491.0,7.7240095138549805,CRES.MI
2019-04-01,8.0,7.940000057220459,8.0,7.980000019073486,10626.0,7.685484886169434,CRES.MI
2019-04-02,8.0,7.880000114440918,8.0,7.960000038146973,3490.0,7.666223049163818,CRES.MI
2019-04-03,8.020000457763672,7.820000171661377,8.020000457763672,7.900000095367432,6020.0,7.608438014984131,CRES.MI
2019-04-04,7.980000019073486,7.860000133514404,7.980000019073486,7.920000076293945,3503.0,7.627699375152588,CRES.MI
2019-04-05,7.960000038146973,7.800000190734863,7.840000152587891,7.840000152587891,26331.0,7.550652027130127,CRES.MI
2019-04-08,7.960000038146973,7.800000190734863,7.960000038146973,7.900000095367432,22925.0,7.608438014984131,CRES.MI
2019-04-09,7.920000076293945,7.539999961853027,7.800000190734863,7.599999904632568,90601.0,7.319509506225586,CRES.MI
2019-04-10,7.760000228881836,7.579999923706055,7.659999847412109,7.739999771118164,17145.0,7.454342842102051,CRES.MI
2019-04-11,7.760000228881836,7.519999980926514,7.760000228881836,7.699999809265137,13548.0,7.415818691253662,CRES.MI
2019-04-12,7.760000228881836,7.699999809265137,7.760000228881836,7.699999809265137,7659.0,7.415818691253662,CRES.MI
2019-04-15,7.800000190734863,7.639999866485596,7.800000190734863,7.659999847412109,18553.0,7.377295017242432,CRES.MI
2019-04-16,7.739999771118164,7.679999828338623,7.699999809265137,7.699999809265137,35438.0,7.415818691253662,CRES.MI
2019-04-17,7.78000020980835,7.699999809265137,7.699999809265137,7.71999979019165,3181.0,7.435080528259277,CRES.MI
2019-04-18,7.78000020980835,7.340000152587891,7.78000020980835,7.659999847412109,106525.0,7.377295017242432,CRES.MI
2019-04-23,7.699999809265137,7.5,7.5,7.699999809265137,34606.0,7.614634037017822,CRES.MI
2019-04-24,7.699999809265137,7.579999923706055,7.599999904632568,7.599999904632568,7526.0,7.515742778778076,CRES.MI
2019-04-25,8.0,7.539999961853027,7.599999904632568,7.760000228881836,10447.0,7.673969268798828,CRES.MI
2019-04-26,7.800000190734863,7.699999809265137,7.760000228881836,7.78000020980835,2675.0,7.693747520446777,CRES.MI
2019-04-29,7.78000020980835,7.599999904632568,7.78000020980835,7.699999809265137,63418.0,7.614634037017822,CRES.MI
2019-04-30,7.760000228881836,7.639999866485596,7.71999979019165,7.739999771118164,31341.0,7.654190540313721,CRES.MI
2019-05-02,7.860000133514404,7.639999866485596,7.760000228881836,7.659999847412109,60059.0,7.575077533721924,CRES.MI
2019-05-03,7.78000020980835,7.659999847412109,7.739999771118164,7.78000020980835,27280.0,7.693747520446777,CRES.MI
2019-05-06,7.78000020980835,7.639999866485596,7.78000020980835,7.699999809265137,161084.0,7.614634037017822,CRES.MI
2019-05-07,7.800000190734863,7.659999847412109,7.699999809265137,7.699999809265137,20124.0,7.614634037017822,CRES.MI
2019-05-08,7.78000020980835,7.659999847412109,7.78000020980835,7.699999809265137,7823.0,7.614634037017822,CRES.MI
2019-05-09,7.679999828338623,7.579999923706055,7.639999866485596,7.599999904632568,42038.0,7.515742778778076,CRES.MI
2019-05-10,7.800000190734863,7.619999885559082,7.659999847412109,7.739999771118164,22369.0,7.654190540313721,CRES.MI
2019-05-13,7.78000020980835,7.699999809265137,7.78000020980835,7.739999771118164,3498.0,7.654190540313721,CRES.MI
2019-05-14,7.760000228881836,7.699999809265137,7.699999809265137,7.71999979019165,1158.0,7.6344122886657715,CRES.MI
2019-05-15,7.760000228881836,7.619999885559082,7.639999866485596,7.659999847412109,8678.0,7.575077533721924,CRES.MI
2019-05-16,7.760000228881836,7.539999961853027,7.699999809265137,7.760000228881836,7601.0,7.673969268798828,CRES.MI
2019-05-17,7.699999809265137,7.599999904632568,7.659999847412109,7.699999809265137,5510.0,7.614634037017822,CRES.MI
2019-05-20,7.78000020980835,7.599999904632568,7.78000020980835,7.699999809265137,6952.0,7.614634037017822,CRES.MI
2019-05-21,7.679999828338623,7.539999961853027,7.679999828338623,7.639999866485596,16083.0,7.555299282073975,CRES.MI
2019-05-22,7.639999866485596,7.539999961853027,7.539999961853027,7.639999866485596,3609.0,7.555299282073975,CRES.MI
2019-05-23,7.659999847412109,7.559999942779541,7.659999847412109,7.579999923706055,1298.0,7.495964527130127,CRES.MI
2019-05-24,7.71999979019165,7.539999961853027,7.579999923706055,7.71999979019165,122195.0,7.6344122886657715,CRES.MI
2019-05-27,7.78000020980835,7.639999866485596,7.78000020980835,7.659999847412109,3436.0,7.575077533721924,CRES.MI
2019-05-28,7.699999809265137,7.539999961853027,7.699999809265137,7.619999885559082,9836.0,7.535521030426025,CRES.MI
2019-05-29,7.619999885559082,7.5,7.619999885559082,7.519999980926514,7994.0,7.436629772186279,CRES.MI
2019-05-30,7.599999904632568,7.519999980926514,7.599999904632568,7.539999961853027,8390.0,7.4564080238342285,CRES.MI
2019-05-31,7.619999885559082,7.519999980926514,7.619999885559082,7.579999923706055,16633.0,7.495964527130127,CRES.MI
2019-06-03,7.599999904632568,7.5,7.599999904632568,7.559999942779541,2407.0,7.476186275482178,CRES.MI
2019-06-04,7.619999885559082,7.539999961853027,7.599999904632568,7.619999885559082,5113.0,7.535521030426025,CRES.MI
2019-06-05,7.679999828338623,7.619999885559082,7.639999866485596,7.659999847412109,3020.0,7.575077533721924,CRES.MI
2019-06-06,7.71999979019165,7.559999942779541,7.559999942779541,7.679999828338623,58128.0,7.594855785369873,CRES.MI
2019-06-07,7.739999771118164,7.579999923706055,7.679999828338623,7.679999828338623,28586.0,7.594855785369873,CRES.MI
2019-06-10,7.760000228881836,7.639999866485596,7.760000228881836,7.679999828338623,56897.0,7.594855785369873,CRES.MI
2019-06-11,7.679999828338623,7.579999923706055,7.679999828338623,7.659999847412109,7638.0,7.575077533721924,CRES.MI
2019-06-12,7.760000228881836,7.599999904632568,7.739999771118164,7.659999847412109,14896.0,7.575077533721924,CRES.MI
2019-06-13,7.679999828338623,7.599999904632568,7.679999828338623,7.599999904632568,5457.0,7.515742778778076,CRES.MI
2019-06-14,7.659999847412109,7.659999847412109,7.659999847412109,7.659999847412109,534.0,7.575077533721924,CRES.MI
2019-06-17,7.679999828338623,7.579999923706055,7.579999923706055,7.679999828338623,6308.0,7.594855785369873,CRES.MI
2019-06-18,7.739999771118164,7.559999942779541,7.699999809265137,7.739999771118164,27698.0,7.654190540313721,CRES.MI
2019-06-19,7.78000020980835,7.639999866485596,7.639999866485596,7.78000020980835,154572.0,7.693747520446777,CRES.MI
2019-06-20,7.840000152587891,7.71999979019165,7.78000020980835,7.739999771118164,147805.0,7.654190540313721,CRES.MI
2019-06-21,7.760000228881836,7.639999866485596,7.739999771118164,7.639999866485596,3172.0,7.555299282073975,CRES.MI
2019-06-24,7.78000020980835,7.579999923706055,7.739999771118164,7.760000228881836,14823.0,7.673969268798828,CRES.MI
2019-06-25,8.039999961853027,7.820000171661377,7.880000114440918,7.840000152587891,41329.0,7.753082275390625,CRES.MI
2019-06-26,7.900000095367432,7.739999771118164,7.900000095367432,7.78000020980835,29407.0,7.693747520446777,CRES.MI
2019-06-27,7.940000057220459,7.699999809265137,7.760000228881836,7.800000190734863,44239.0,7.713525772094727,CRES.MI
2019-06-28,7.900000095367432,7.78000020980835,7.860000133514404,7.78000020980835,32193.0,7.693747520446777,CRES.MI
2019-07-01,7.940000057220459,7.840000152587891,7.900000095367432,7.860000133514404,12385.0,7.772860527038574,CRES.MI
2019-07-02,7.960000038146973,7.820000171661377,7.860000133514404,7.960000038146973,6474.0,7.87175178527832,CRES.MI
2019-07-03,7.960000038146973,7.820000171661377,7.940000057220459,7.940000057220459,13605.0,7.851973533630371,CRES.MI
2019-07-04,8.020000457763672,7.880000114440918,7.880000114440918,8.0,12716.0,7.911308288574219,CRES.MI
2019-07-05,8.15999984741211,7.900000095367432,8.0,8.039999961853027,23598.0,7.950864791870117,CRES.MI
2019-07-08,8.15999984741211,7.920000076293945,8.15999984741211,7.960000038146973,12694.0,7.87175178527832,CRES.MI
2019-07-09,7.980000019073486,7.880000114440918,7.980000019073486,7.920000076293945,16666.0,7.832195281982422,CRES.MI
2019-07-10,8.0,7.800000190734863,7.960000038146973,7.960000038146973,36571.0,7.87175178527832,CRES.MI
2019-07-11,8.100000381469727,7.920000076293945,8.0,8.0600004196167,14787.0,7.970643520355225,CRES.MI
2019-07-12,8.119999885559082,8.020000457763672,8.039999961853027,8.100000381469727,12510.0,8.010199546813965,CRES.MI
2019-07-15,8.34000015258789,8.020000457763672,8.140000343322754,8.239999771118164,18632.0,8.14864730834961,CRES.MI
2019-07-16,8.319999694824219,8.15999984741211,8.239999771118164,8.300000190734863,31869.0,8.207982063293457,CRES.MI
2019-07-17,8.380000114440918,8.15999984741211,8.300000190734863,8.239999771118164,36503.0,8.14864730834961,CRES.MI
2019-07-18,8.279999732971191,8.140000343322754,8.199999809265137,8.199999809265137,50146.0,8.109090805053711,CRES.MI
2019-07-19,8.279999732971191,8.100000381469727,8.279999732971191,8.199999809265137,28286.0,8.109090805053711,CRES.MI
2019-07-22,8.260000228881836,8.079999923706055,8.100000381469727,8.239999771118164,12181.0,8.14864730834961,CRES.MI
2019-07-23,8.279999732971191,8.140000343322754,8.220000267028809,8.15999984741211,12580.0,8.069534301757812,CRES.MI
2019-07-24,8.260000228881836,8.140000343322754,8.140000343322754,8.180000305175781,27922.0,8.089312553405762,CRES.MI
2019-07-25,8.220000267028809,8.039999961853027,8.220000267028809,8.119999885559082,4551.0,8.029977798461914,CRES.MI
2019-07-26,8.220000267028809,8.0600004196167,8.199999809265137,8.0600004196167,15692.0,7.970643520355225,CRES.MI
2019-07-29,8.319999694824219,8.140000343322754,8.140000343322754,8.239999771118164,39067.0,8.14864730834961,CRES.MI
2019-07-30,8.199999809265137,8.0600004196167,8.199999809265137,8.180000305175781,57572.0,8.089312553405762,CRES.MI
2019-07-31,8.380000114440918,8.079999923706055,8.079999923706055,8.279999732971191,16392.0,8.188203811645508,CRES.MI
2019-08-01,8.279999732971191,8.140000343322754,8.260000228881836,8.220000267028809,11097.0,8.12886905670166,CRES.MI
2019-08-02,8.279999732971191,8.180000305175781,8.279999732971191,8.199999809265137,12491.0,8.109090805053711,CRES.MI
2019-08-05,8.279999732971191,8.0,8.15999984741211,8.0,31865.0,7.911308288574219,CRES.MI
2019-08-06,8.119999885559082,7.960000038146973,8.119999885559082,7.960000038146973,10199.0,7.87175178527832,CRES.MI
2019-08-07,8.0600004196167,7.920000076293945,7.960000038146973,7.920000076293945,21684.0,7.832195281982422,CRES.MI
2019-08-08,8.0600004196167,7.900000095367432,8.020000457763672,8.0600004196167,44948.0,7.970643520355225,CRES.MI
2019-08-09,8.079999923706055,7.900000095367432,8.079999923706055,8.0,40641.0,7.911308288574219,CRES.MI
2019-08-12,8.079999923706055,7.960000038146973,8.039999961853027,8.079999923706055,24559.0,7.990421295166016,CRES.MI
2019-08-13,8.0600004196167,7.820000171661377,7.980000019073486,8.020000457763672,56950.0,7.931087017059326,CRES.MI
2019-08-14,8.020000457763672,7.860000133514404,8.020000457763672,7.940000057220459,17129.0,7.851973533630371,CRES.MI
2019-08-16,8.199999809265137,7.920000076293945,7.940000057220459,8.180000305175781,19077.0,8.089312553405762,CRES.MI
2019-08-19,8.199999809265137,8.100000381469727,8.199999809265137,8.140000343322754,1377.0,8.049756050109863,CRES.MI
2019-08-20,8.15999984741211,8.079999923706055,8.15999984741211,8.140000343322754,3572.0,8.049756050109863,CRES.MI
2019-08-21,8.239999771118164,8.119999885559082,8.15999984741211,8.119999885559082,4056.0,8.029977798461914,CRES.MI
2019-08-22,8.220000267028809,8.020000457763672,8.020000457763672,8.140000343322754,2016.0,8.049756050109863,CRES.MI
2019-08-23,8.140000343322754,8.119999885559082,8.119999885559082,8.140000343322754,587.0,8.049756050109863,CRES.MI
2019-08-26,8.239999771118164,8.119999885559082,8.140000343322754,8.220000267028809,5164.0,8.12886905670166,CRES.MI
2019-08-27,8.239999771118164,8.140000343322754,8.239999771118164,8.199999809265137,934.0,8.109090805053711,CRES.MI
2019-08-28,8.260000228881836,8.180000305175781,8.220000267028809,8.239999771118164,7698.0,8.14864730834961,CRES.MI
2019-08-29,8.34000015258789,8.180000305175781,8.180000305175781,8.220000267028809,17250.0,8.12886905670166,CRES.MI
2019-08-30,8.34000015258789,8.220000267028809,8.220000267028809,8.34000015258789,5219.0,8.247538566589355,CRES.MI
2019-09-02,8.460000038146973,8.220000267028809,8.34000015258789,8.220000267028809,10232.0,8.12886905670166,CRES.MI
2019-09-03,8.5600004196167,8.34000015258789,8.4399995803833,8.399999618530273,54720.0,8.306873321533203,CRES.MI
2019-09-04,8.479999542236328,8.34000015258789,8.460000038146973,8.460000038146973,18231.0,8.36620807647705,CRES.MI
2019-09-05,8.920000076293945,8.420000076293945,8.5,8.5,20233.0,8.405765533447266,CRES.MI
2019-09-06,8.5,8.34000015258789,8.5,8.420000076293945,20539.0,8.326651573181152,CRES.MI
2019-09-09,8.460000038146973,8.239999771118164,8.460000038146973,8.460000038146973,9213.0,8.36620807647705,CRES.MI
2019-09-10,8.5,8.399999618530273,8.4399995803833,8.460000038146973,34406.0,8.36620807647705,CRES.MI
2019-09-11,8.479999542236328,8.380000114440918,8.479999542236328,8.399999618530273,8242.0,8.306873321533203,CRES.MI
2019-09-12,8.4399995803833,8.279999732971191,8.4399995803833,8.300000190734863,13087.0,8.207982063293457,CRES.MI
2019-09-13,8.399999618530273,8.300000190734863,8.359999656677246,8.34000015258789,18287.0,8.247538566589355,CRES.MI
2019-09-16,8.5,8.319999694824219,8.319999694824219,8.399999618530273,28242.0,8.306873321533203,CRES.MI
2019-09-17,8.5,8.279999732971191,8.5,8.300000190734863,43214.0,8.207982063293457,CRES.MI
2019-09-18,8.420000076293945,8.300000190734863,8.300000190734863,8.359999656677246,40692.0,8.267316818237305,CRES.MI
2019-09-19,8.460000038146973,8.34000015258789,8.34000015258789,8.4399995803833,29459.0,8.346429824829102,CRES.MI
2019-09-20,8.460000038146973,8.319999694824219,8.460000038146973,8.34000015258789,26909.0,8.247538566589355,CRES.MI
2019-09-23,8.399999618530273,8.300000190734863,8.34000015258789,8.319999694824219,16685.0,8.227760314941406,CRES.MI
2019-09-24,8.420000076293945,8.300000190734863,8.300000190734863,8.380000114440918,5574.0,8.287095069885254,CRES.MI
2019-09-25,8.399999618530273,8.319999694824219,8.399999618530273,8.399999618530273,48400.0,8.306873321533203,CRES.MI
2019-09-26,8.420000076293945,8.359999656677246,8.420000076293945,8.420000076293945,9502.0,8.326651573181152,CRES.MI
2019-09-27,8.420000076293945,8.300000190734863,8.420000076293945,8.380000114440918,179284.0,8.287095069885254,CRES.MI
2019-09-30,8.520000457763672,8.399999618530273,8.420000076293945,8.399999618530273,16038.0,8.306873321533203,CRES.MI
2019-10-01,8.65999984741211,8.460000038146973,8.460000038146973,8.539999961853027,30605.0,8.445322036743164,CRES.MI
2019-10-02,8.600000381469727,8.420000076293945,8.5,8.420000076293945,18662.0,8.326651573181152,CRES.MI
2019-10-03,8.5,8.420000076293945,8.5,8.5,10107.0,8.405765533447266,CRES.MI
2019-10-04,8.460000038146973,8.380000114440918,8.420000076293945,8.399999618530273,32246.0,8.306873321533203,CRES.MI
2019-10-07,8.619999885559082,8.399999618530273,8.399999618530273,8.520000457763672,10513.0,8.425543785095215,CRES.MI
2019-10-08,8.699999809265137,8.420000076293945,8.539999961853027,8.460000038146973,22183.0,8.36620807647705,CRES.MI
2019-10-09,8.539999961853027,8.460000038146973,8.539999961853027,8.539999961853027,22075.0,8.445322036743164,CRES.MI
2019-10-10,8.720000267028809,8.539999961853027,8.539999961853027,8.640000343322754,23502.0,8.54421329498291,CRES.MI
2019-10-11,8.65999984741211,8.520000457763672,8.640000343322754,8.640000343322754,19666.0,8.54421329498291,CRES.MI
2019-10-14,8.699999809265137,8.420000076293945,8.699999809265137,8.600000381469727,16602.0,8.504656791687012,CRES.MI
2019-10-15,8.680000305175781,8.5,8.680000305175781,8.5600004196167,21102.0,8.465100288391113,CRES.MI
2019-10-16,8.640000343322754,8.5600004196167,8.5600004196167,8.640000343322754,9233.0,8.54421329498291,CRES.MI
2019-10-17,8.65999984741211,8.579999923706055,8.65999984741211,8.579999923706055,10875.0,8.484878540039062,CRES.MI
2019-10-18,8.779999732971191,8.5600004196167,8.600000381469727,8.699999809265137,18361.0,8.603548049926758,CRES.MI
2019-10-21,8.84000015258789,8.699999809265137,8.699999809265137,8.819999694824219,18101.0,8.722217559814453,CRES.MI
2019-10-22,8.880000114440918,8.720000267028809,8.859999656677246,8.800000190734863,25032.0,8.702439308166504,CRES.MI
2019-10-23,8.880000114440918,8.739999771118164,8.880000114440918,8.84000015258789,13647.0,8.741995811462402,CRES.MI
2019-10-24,8.979999542236328,8.800000190734863,8.800000190734863,8.880000114440918,24865.0,8.7815523147583,CRES.MI
2019-10-25,9.0,8.859999656677246,8.880000114440918,8.960000038146973,30961.0,8.860665321350098,CRES.MI
2019-10-28,9.0,8.800000190734863,9.0,8.920000076293945,20530.0,8.8211088180542,CRES.MI
2019-10-29,9.0600004196167,8.819999694824219,8.880000114440918,9.020000457763672,47144.0,8.920000076293945,CRES.MI
2019-10-30,9.140000343322754,8.960000038146973,9.0,9.079999923706055,28735.0,8.979334831237793,CRES.MI
2019-10-31,9.180000305175781,9.0,9.0600004196167,9.119999885559082,32655.0,9.018891334533691,CRES.MI
2019-11-01,9.140000343322754,9.0600004196167,9.119999885559082,9.119999885559082,15978.0,9.018891334533691,CRES.MI
2019-11-04,9.199999809265137,8.960000038146973,9.119999885559082,9.100000381469727,37551.0,8.999113082885742,CRES.MI
2019-11-05,9.180000305175781,8.899999618530273,9.079999923706055,8.979999542236328,27620.0,8.880443572998047,CRES.MI
2019-11-06,9.079999923706055,8.960000038146973,9.039999961853027,9.079999923706055,29347.0,8.979334831237793,CRES.MI
2019-11-07,9.079999923706055,8.859999656677246,9.079999923706055,8.859999656677246,35083.0,8.761774063110352,CRES.MI
2019-11-08,9.0,8.800000190734863,8.880000114440918,8.800000190734863,18456.0,8.702439308166504,CRES.MI
2019-11-11,8.920000076293945,8.819999694824219,8.819999694824219,8.84000015258789,14511.0,8.741995811462402,CRES.MI
2019-11-12,8.9399995803833,8.720000267028809,8.84000015258789,8.880000114440918,21467.0,8.7815523147583,CRES.MI
2019-11-13,9.0600004196167,8.760000228881836,8.880000114440918,8.920000076293945,15800.0,8.8211088180542,CRES.MI
2019-11-14,9.0600004196167,8.920000076293945,8.960000038146973,9.0,11033.0,8.900221824645996,CRES.MI
2019-11-15,9.0600004196167,8.979999542236328,9.0,9.020000457763672,15385.0,8.920000076293945,CRES.MI
2019-11-18,9.0600004196167,8.899999618530273,9.0600004196167,9.0,6062.0,9.0,CRES.MI
2019-11-19,9.0,8.859999656677246,9.0,8.9399995803833,26724.0,8.9399995803833,CRES.MI
2019-11-20,8.979999542236328,8.800000190734863,8.979999542236328,8.899999618530273,11037.0,8.899999618530273,CRES.MI
2019-11-21,8.960000038146973,8.84000015258789,8.960000038146973,8.84000015258789,7201.0,8.84000015258789,CRES.MI
2019-11-22,8.84000015258789,8.760000228881836,8.84000015258789,8.819999694824219,15936.0,8.819999694824219,CRES.MI
2019-11-25,8.859999656677246,8.5,8.84000015258789,8.800000190734863,9768.0,8.800000190734863,CRES.MI
2019-11-26,8.880000114440918,8.720000267028809,8.800000190734863,8.880000114440918,12129.0,8.880000114440918,CRES.MI
2019-11-27,8.880000114440918,8.680000305175781,8.84000015258789,8.739999771118164,37910.0,8.739999771118164,CRES.MI
2019-11-28,8.760000228881836,8.600000381469727,8.760000228881836,8.680000305175781,14064.0,8.680000305175781,CRES.MI
2019-11-29,8.880000114440918,8.600000381469727,8.65999984741211,8.760000228881836,16869.0,8.760000228881836,CRES.MI
2019-12-02,9.0,8.699999809265137,8.720000267028809,8.819999694824219,202176.0,8.819999694824219,CRES.MI
2019-12-03,8.899999618530273,8.699999809265137,8.800000190734863,8.859999656677246,22689.0,8.859999656677246,CRES.MI
2019-12-04,8.859999656677246,8.800000190734863,8.819999694824219,8.859999656677246,7069.0,8.859999656677246,CRES.MI
2019-12-05,8.960000038146973,8.779999732971191,8.899999618530273,8.819999694824219,17171.0,8.819999694824219,CRES.MI
2019-12-06,8.979999542236328,8.859999656677246,8.880000114440918,8.979999542236328,38525.0,8.979999542236328,CRES.MI
2019-12-09,9.0,8.84000015258789,8.979999542236328,8.84000015258789,9417.0,8.84000015258789,CRES.MI
2019-12-10,8.920000076293945,8.800000190734863,8.84000015258789,8.920000076293945,6746.0,8.920000076293945,CRES.MI
2019-12-11,8.920000076293945,8.819999694824219,8.84000015258789,8.84000015258789,22179.0,8.84000015258789,CRES.MI
2019-12-12,8.880000114440918,8.800000190734863,8.819999694824219,8.819999694824219,17543.0,8.819999694824219,CRES.MI
2019-12-13,9.140000343322754,8.800000190734863,8.880000114440918,8.819999694824219,44554.0,8.819999694824219,CRES.MI
2019-12-16,9.0,8.859999656677246,8.960000038146973,8.9399995803833,11340.0,8.9399995803833,CRES.MI
2019-12-17,8.960000038146973,8.800000190734863,8.9399995803833,8.819999694824219,26833.0,8.819999694824219,CRES.MI
2019-12-18,8.859999656677246,8.619999885559082,8.800000190734863,8.720000267028809,17202.0,8.720000267028809,CRES.MI
2019-12-19,8.880000114440918,8.680000305175781,8.779999732971191,8.779999732971191,34164.0,8.779999732971191,CRES.MI
2019-12-20,8.880000114440918,8.760000228881836,8.779999732971191,8.760000228881836,31119.0,8.760000228881836,CRES.MI
2019-12-23,8.800000190734863,8.720000267028809,8.800000190734863,8.800000190734863,15127.0,8.800000190734863,CRES.MI
2019-12-27,8.819999694824219,8.720000267028809,8.800000190734863,8.800000190734863,4282.0,8.800000190734863,CRES.MI
2019-12-30,8.819999694824219,8.699999809265137,8.800000190734863,8.819999694824219,4946.0,8.819999694824219,CRES.MI
2020-01-02,8.960000038146973,8.699999809265137,8.819999694824219,8.920000076293945,26461.0,8.920000076293945,CRES.MI
2020-01-03,8.9399995803833,8.720000267028809,8.9399995803833,8.779999732971191,22538.0,8.779999732971191,CRES.MI
2020-01-06,8.800000190734863,8.680000305175781,8.760000228881836,8.800000190734863,6927.0,8.800000190734863,CRES.MI
2020-01-07,8.819999694824219,8.720000267028809,8.800000190734863,8.760000228881836,12670.0,8.760000228881836,CRES.MI
2020-01-08,8.779999732971191,8.65999984741211,8.720000267028809,8.760000228881836,12993.0,8.760000228881836,CRES.MI
2020-01-09,9.020000457763672,8.699999809265137,8.760000228881836,8.819999694824219,84665.0,8.819999694824219,CRES.MI
2020-01-10,8.819999694824219,8.779999732971191,8.819999694824219,8.800000190734863,16341.0,8.800000190734863,CRES.MI
2020-01-13,8.819999694824219,8.739999771118164,8.800000190734863,8.819999694824219,11381.0,8.819999694824219,CRES.MI
2020-01-14,8.859999656677246,8.720000267028809,8.779999732971191,8.859999656677246,28221.0,8.859999656677246,CRES.MI
2020-01-15,8.899999618530273,8.779999732971191,8.899999618530273,8.800000190734863,55384.0,8.800000190734863,CRES.MI
2020-01-16,8.880000114440918,8.779999732971191,8.800000190734863,8.800000190734863,15595.0,8.800000190734863,CRES.MI
2020-01-17,8.880000114440918,8.84000015258789,8.84000015258789,8.880000114440918,27651.0,8.880000114440918,CRES.MI
2020-01-20,9.0,8.84000015258789,8.880000114440918,8.920000076293945,56380.0,8.920000076293945,CRES.MI
2020-01-21,9.0,8.84000015258789,8.899999618530273,8.899999618530273,13838.0,8.899999618530273,CRES.MI
2020-01-22,8.9399995803833,8.880000114440918,8.920000076293945,8.880000114440918,17886.0,8.880000114440918,CRES.MI
2020-01-23,8.979999542236328,8.899999618530273,8.960000038146973,8.920000076293945,181670.0,8.920000076293945,CRES.MI
2020-01-24,9.0,8.920000076293945,8.9399995803833,9.0,61924.0,9.0,CRES.MI
2020-01-27,9.0600004196167,8.920000076293945,9.0,8.960000038146973,13478.0,8.960000038146973,CRES.MI
2020-01-28,9.020000457763672,8.880000114440918,8.960000038146973,8.960000038146973,50613.0,8.960000038146973,CRES.MI
2020-01-29,9.100000381469727,8.960000038146973,8.960000038146973,9.100000381469727,18421.0,9.100000381469727,CRES.MI
2020-01-30,9.119999885559082,8.960000038146973,9.119999885559082,9.0,15698.0,9.0,CRES.MI
2020-01-31,9.119999885559082,8.859999656677246,9.100000381469727,9.0600004196167,98260.0,9.0600004196167,CRES.MI
2020-02-03,9.199999809265137,9.0,9.140000343322754,9.0600004196167,68471.0,9.0600004196167,CRES.MI
2020-02-04,9.180000305175781,9.079999923706055,9.180000305175781,9.079999923706055,11888.0,9.079999923706055,CRES.MI
2020-02-05,9.180000305175781,9.0,9.180000305175781,9.0600004196167,21901.0,9.0600004196167,CRES.MI
2020-02-06,9.399999618530273,9.140000343322754,9.15999984741211,9.399999618530273,59140.0,9.399999618530273,CRES.MI
2020-02-07,9.399999618530273,9.15999984741211,9.399999618530273,9.300000190734863,22632.0,9.300000190734863,CRES.MI
2020-02-10,9.399999618530273,9.300000190734863,9.380000114440918,9.380000114440918,28489.0,9.380000114440918,CRES.MI
2020-02-11,9.380000114440918,9.279999732971191,9.380000114440918,9.34000015258789,18291.0,9.34000015258789,CRES.MI
2020-02-12,9.380000114440918,9.279999732971191,9.359999656677246,9.359999656677246,33158.0,9.359999656677246,CRES.MI
2020-02-13,9.479999542236328,9.260000228881836,9.380000114440918,9.380000114440918,14671.0,9.380000114440918,CRES.MI
2020-02-14,9.399999618530273,9.260000228881836,9.380000114440918,9.359999656677246,19062.0,9.359999656677246,CRES.MI
2020-02-17,9.520000457763672,9.359999656677246,9.479999542236328,9.399999618530273,33172.0,9.399999618530273,CRES.MI
2020-02-18,9.520000457763672,9.380000114440918,9.399999618530273,9.399999618530273,13120.0,9.399999618530273,CRES.MI
2020-02-19,9.579999923706055,9.300000190734863,9.399999618530273,9.380000114440918,57368.0,9.380000114440918,CRES.MI
2020-02-20,9.539999961853027,9.399999618530273,9.5,9.479999542236328,77372.0,9.479999542236328,CRES.MI
2020-02-21,9.579999923706055,9.180000305175781,9.479999542236328,9.199999809265137,35412.0,9.199999809265137,CRES.MI
2020-02-24,9.15999984741211,8.760000228881836,8.960000038146973,9.0,63678.0,9.0,CRES.MI
2020-02-25,9.180000305175781,8.960000038146973,8.960000038146973,9.0,24742.0,9.0,CRES.MI
2020-02-26,9.100000381469727,8.899999618530273,9.100000381469727,9.079999923706055,17963.0,9.079999923706055,CRES.MI
2020-02-27,9.15999984741211,8.800000190734863,9.0,8.800000190734863,18271.0,8.800000190734863,CRES.MI
2020-02-28,8.960000038146973,8.680000305175781,8.960000038146973,8.859999656677246,26416.0,8.859999656677246,CRES.MI
2020-03-02,8.880000114440918,8.520000457763672,8.760000228881836,8.720000267028809,30582.0,8.720000267028809,CRES.MI
2020-03-03,8.800000190734863,8.640000343322754,8.720000267028809,8.65999984741211,23282.0,8.65999984741211,CRES.MI
2020-03-04,8.84000015258789,8.600000381469727,8.699999809265137,8.819999694824219,11790.0,8.819999694824219,CRES.MI
2020-03-05,8.9399995803833,8.399999618530273,8.84000015258789,8.479999542236328,42491.0,8.479999542236328,CRES.MI
2020-03-06,8.699999809265137,8.319999694824219,8.399999618530273,8.479999542236328,26597.0,8.479999542236328,CRES.MI
2020-03-09,8.260000228881836,7.639999866485596,8.0,8.0600004196167,22883.0,8.0600004196167,CRES.MI
2020-03-10,8.15999984741211,7.900000095367432,7.940000057220459,8.039999961853027,11582.0,8.039999961853027,CRES.MI
2020-03-11,8.100000381469727,7.659999847412109,8.100000381469727,7.900000095367432,11037.0,7.900000095367432,CRES.MI
2020-03-12,7.900000095367432,7.159999847412109,7.900000095367432,7.179999828338623,29719.0,7.179999828338623,CRES.MI
2020-03-13,7.619999885559082,7.159999847412109,7.199999809265137,7.300000190734863,43159.0,7.300000190734863,CRES.MI
2020-03-16,7.300000190734863,6.5,7.0,6.539999961853027,58610.0,6.539999961853027,CRES.MI
2020-03-17,6.800000190734863,6.159999847412109,6.800000190734863,6.179999828338623,70473.0,6.179999828338623,CRES.MI
2020-03-18,6.460000038146973,5.5,6.460000038146973,5.699999809265137,212086.0,5.699999809265137,CRES.MI
2020-03-19,6.019999980926514,5.639999866485596,5.760000228881836,5.639999866485596,26066.0,5.639999866485596,CRES.MI
2020-03-20,6.480000019073486,5.739999771118164,5.800000190734863,6.480000019073486,136570.0,6.480000019073486,CRES.MI
2020-03-23,6.480000019073486,6.039999961853027,6.460000038146973,6.039999961853027,43656.0,6.039999961853027,CRES.MI
2020-03-24,6.699999809265137,6.099999904632568,6.199999809265137,6.420000076293945,25267.0,6.420000076293945,CRES.MI
2020-03-25,6.800000190734863,6.440000057220459,6.699999809265137,6.699999809265137,20555.0,6.699999809265137,CRES.MI
2020-03-26,7.0,6.519999980926514,6.699999809265137,6.699999809265137,31967.0,6.699999809265137,CRES.MI
2020-03-27,6.960000038146973,6.679999828338623,6.699999809265137,6.960000038146973,23924.0,6.960000038146973,CRES.MI
2020-03-30,6.960000038146973,6.71999979019165,6.960000038146973,6.940000057220459,19262.0,6.940000057220459,CRES.MI
2020-03-31,7.460000038146973,6.760000228881836,7.460000038146973,6.760000228881836,62972.0,6.760000228881836,CRES.MI
2020-04-01,6.800000190734863,6.599999904632568,6.71999979019165,6.599999904632568,15986.0,6.599999904632568,CRES.MI
2020-04-02,6.78000020980835,6.599999904632568,6.78000020980835,6.639999866485596,13944.0,6.639999866485596,CRES.MI
2020-04-03,6.659999847412109,6.239999771118164,6.659999847412109,6.559999942779541,16771.0,6.559999942779541,CRES.MI
2020-04-06,6.940000057220459,6.539999961853027,6.699999809265137,6.940000057220459,22824.0,6.940000057220459,CRES.MI
2020-04-07,6.940000057220459,6.699999809265137,6.880000114440918,6.699999809265137,31761.0,6.699999809265137,CRES.MI
2020-04-08,6.78000020980835,6.619999885559082,6.699999809265137,6.679999828338623,15037.0,6.679999828338623,CRES.MI
2020-04-09,6.78000020980835,6.659999847412109,6.739999771118164,6.659999847412109,18105.0,6.659999847412109,CRES.MI
2020-04-14,6.820000171661377,6.659999847412109,6.659999847412109,6.71999979019165,11254.0,6.71999979019165,CRES.MI
2020-04-15,6.820000171661377,6.400000095367432,6.78000020980835,6.440000057220459,111154.0,6.440000057220459,CRES.MI
2020-04-16,6.5,6.099999904632568,6.360000133514404,6.199999809265137,76604.0,6.199999809265137,CRES.MI
2020-04-17,6.440000057220459,6.199999809265137,6.360000133514404,6.239999771118164,82619.0,6.239999771118164,CRES.MI
2020-04-20,6.400000095367432,6.139999866485596,6.360000133514404,6.199999809265137,34001.0,6.199999809265137,CRES.MI
2020-04-21,6.380000114440918,6.039999961853027,6.199999809265137,6.039999961853027,33270.0,6.039999961853027,CRES.MI
2020-04-22,6.179999828338623,6.039999961853027,6.119999885559082,6.099999904632568,17836.0,6.099999904632568,CRES.MI
2020-04-23,6.360000133514404,6.019999980926514,6.019999980926514,6.340000152587891,44144.0,6.340000152587891,CRES.MI
2020-04-24,6.420000076293945,6.179999828338623,6.420000076293945,6.28000020980835,43947.0,6.28000020980835,CRES.MI
2020-04-27,6.380000114440918,6.239999771118164,6.300000190734863,6.239999771118164,27680.0,6.239999771118164,CRES.MI
2020-04-28,6.480000019073486,6.199999809265137,6.260000228881836,6.340000152587891,56885.0,6.340000152587891,CRES.MI
2020-04-29,6.659999847412109,6.340000152587891,6.360000133514404,6.480000019073486,41469.0,6.480000019073486,CRES.MI
2020-04-30,6.659999847412109,6.320000171661377,6.559999942779541,6.519999980926514,20704.0,6.519999980926514,CRES.MI
2020-05-04,6.519999980926514,6.300000190734863,6.400000095367432,6.300000190734863,13381.0,6.300000190734863,CRES.MI
2020-05-05,6.400000095367432,6.300000190734863,6.340000152587891,6.300000190734863,9059.0,6.300000190734863,CRES.MI
2020-05-06,6.440000057220459,6.21999979019165,6.300000190734863,6.440000057220459,13666.0,6.440000057220459,CRES.MI
2020-05-07,6.5,6.179999828338623,6.440000057220459,6.199999809265137,30657.0,6.199999809265137,CRES.MI
2020-05-08,6.579999923706055,6.28000020980835,6.300000190734863,6.400000095367432,36506.0,6.400000095367432,CRES.MI
2020-05-11,6.480000019073486,6.28000020980835,6.480000019073486,6.440000057220459,16336.0,6.440000057220459,CRES.MI
2019-01-02,9.420000076293945,9.119999885559082,9.305000305175781,9.3100004196167,246099.0,9.15175724029541,TGYM.MI
2019-01-03,9.350000381469727,9.104999542236328,9.279999732971191,9.295000076293945,302584.0,9.137011528015137,TGYM.MI
2019-01-04,9.585000038146973,9.289999961853027,9.335000038146973,9.539999961853027,324904.0,9.377846717834473,TGYM.MI
2019-01-07,9.875,9.529999732971191,9.529999732971191,9.869999885559082,417479.0,9.702238082885742,TGYM.MI
2019-01-08,10.140000343322754,9.8149995803833,9.869999885559082,9.850000381469727,532388.0,9.682578086853027,TGYM.MI
2019-01-09,10.149999618530273,9.9399995803833,9.949999809265137,9.994999885559082,271358.0,9.825113296508789,TGYM.MI
2019-01-10,10.029999732971191,9.765000343322754,9.904999732971191,9.859999656677246,210290.0,9.692407608032227,TGYM.MI
2019-01-11,10.029999732971191,9.8149995803833,9.880000114440918,9.824999809265137,274818.0,9.658002853393555,TGYM.MI
2019-01-14,9.90999984741211,9.510000228881836,9.770000457763672,9.800000190734863,445963.0,9.633427619934082,TGYM.MI
2019-01-15,9.944999694824219,9.699999809265137,9.850000381469727,9.845000267028809,138404.0,9.67766284942627,TGYM.MI
2019-01-16,9.904999732971191,9.75,9.845000267028809,9.770000457763672,223186.0,9.603938102722168,TGYM.MI
2019-01-17,10.0,9.744999885559082,9.744999885559082,9.90999984741211,213471.0,9.741558074951172,TGYM.MI
2019-01-18,10.119999885559082,9.930000305175781,9.944999694824219,10.0600004196167,205709.0,9.889008522033691,TGYM.MI
2019-01-21,10.130000114440918,9.944999694824219,10.010000228881836,9.944999694824219,241081.0,9.775962829589844,TGYM.MI
2019-01-22,10.029999732971191,9.8100004196167,9.9399995803833,9.824999809265137,132555.0,9.658002853393555,TGYM.MI
2019-01-23,9.960000038146973,9.760000228881836,9.760000228881836,9.84000015258789,181571.0,9.672748565673828,TGYM.MI
2019-01-24,10.029999732971191,9.829999923706055,9.850000381469727,9.880000114440918,266104.0,9.712068557739258,TGYM.MI
2019-01-25,10.670000076293945,9.869999885559082,9.914999961853027,10.5,877586.0,10.321529388427734,TGYM.MI
2019-01-28,10.760000228881836,10.40999984741211,10.460000038146973,10.489999771118164,645151.0,10.311699867248535,TGYM.MI
2019-01-29,10.529999732971191,10.329999923706055,10.489999771118164,10.350000381469727,264854.0,10.174079895019531,TGYM.MI
2019-01-30,10.479999542236328,10.229999542236328,10.359999656677246,10.239999771118164,309492.0,10.065948486328125,TGYM.MI
2019-01-31,10.420000076293945,10.010000228881836,10.300000190734863,10.130000114440918,216339.0,9.957818984985352,TGYM.MI
2019-02-01,10.229999542236328,9.989999771118164,10.180000305175781,10.069999694824219,413232.0,9.89883804321289,TGYM.MI
2019-02-04,10.289999961853027,10.09000015258789,10.100000381469727,10.199999809265137,272015.0,10.026628494262695,TGYM.MI
2019-02-05,10.5,10.199999809265137,10.199999809265137,10.359999656677246,323226.0,10.18390941619873,TGYM.MI
2019-02-06,10.729999542236328,10.369999885559082,10.369999885559082,10.569999694824219,730523.0,10.390339851379395,TGYM.MI
2019-02-07,10.5600004196167,10.270000457763672,10.5,10.270000457763672,416913.0,10.095439910888672,TGYM.MI
2019-02-08,10.3100004196167,10.100000381469727,10.15999984741211,10.170000076293945,308436.0,9.997138977050781,TGYM.MI
2019-02-11,10.40999984741211,10.050000190734863,10.239999771118164,10.050000190734863,347631.0,9.879179000854492,TGYM.MI
2019-02-12,10.270000457763672,10.0600004196167,10.119999885559082,10.199999809265137,225372.0,10.026628494262695,TGYM.MI
2019-02-13,10.390000343322754,10.149999618530273,10.270000457763672,10.220000267028809,423710.0,10.046289443969727,TGYM.MI
2019-02-14,10.359999656677246,10.220000267028809,10.289999961853027,10.3100004196167,434828.0,10.134759902954102,TGYM.MI
2019-02-15,10.550000190734863,10.289999961853027,10.289999961853027,10.4399995803833,207288.0,10.26254940032959,TGYM.MI
2019-02-18,10.609999656677246,10.399999618530273,10.489999771118164,10.609999656677246,202238.0,10.429659843444824,TGYM.MI
2019-02-19,10.649999618530273,10.420000076293945,10.579999923706055,10.539999961853027,252173.0,10.36085033416748,TGYM.MI
2019-02-20,10.770000457763672,10.550000190734863,10.550000190734863,10.609999656677246,227200.0,10.429659843444824,TGYM.MI
2019-02-21,10.729999542236328,10.510000228881836,10.699999809265137,10.569999694824219,158069.0,10.390339851379395,TGYM.MI
2019-02-22,10.65999984741211,10.40999984741211,10.59000015258789,10.59000015258789,265470.0,10.40999984741211,TGYM.MI
2019-02-25,10.699999809265137,10.510000228881836,10.600000381469727,10.649999618530273,166740.0,10.468979835510254,TGYM.MI
2019-02-26,10.880000114440918,10.59000015258789,10.65999984741211,10.829999923706055,257451.0,10.645920753479004,TGYM.MI
2019-02-27,11.670000076293945,10.979999542236328,11.010000228881836,11.420000076293945,1065033.0,11.225892066955566,TGYM.MI
2019-02-28,11.619999885559082,11.1899995803833,11.399999618530273,11.260000228881836,658351.0,11.068612098693848,TGYM.MI
2019-03-01,11.710000038146973,11.34000015258789,11.380000114440918,11.479999542236328,565282.0,11.284872055053711,TGYM.MI
2019-03-04,11.619999885559082,11.40999984741211,11.600000381469727,11.520000457763672,345999.0,11.324193000793457,TGYM.MI
2019-03-05,11.600000381469727,11.359999656677246,11.539999961853027,11.460000038146973,355669.0,11.265213012695312,TGYM.MI
2019-03-06,11.5,11.279999732971191,11.449999809265137,11.279999732971191,263275.0,11.088272094726562,TGYM.MI
2019-03-07,11.300000190734863,10.819999694824219,11.300000190734863,11.149999618530273,531239.0,10.960481643676758,TGYM.MI
2019-03-08,11.319999694824219,11.039999961853027,11.119999885559082,11.15999984741211,328416.0,10.970311164855957,TGYM.MI
2019-03-11,11.239999771118164,11.079999923706055,11.15999984741211,11.149999618530273,240667.0,10.960481643676758,TGYM.MI
2019-03-12,11.649999618530273,11.170000076293945,11.220000267028809,11.59000015258789,498855.0,11.393003463745117,TGYM.MI
2019-03-13,11.739999771118164,11.270000457763672,11.65999984741211,11.399999618530273,513279.0,11.206232070922852,TGYM.MI
2019-03-14,11.489999771118164,11.329999923706055,11.4399995803833,11.399999618530273,283035.0,11.206232070922852,TGYM.MI
2019-03-15,11.520000457763672,11.210000038146973,11.430000305175781,11.229999542236328,552882.0,11.039121627807617,TGYM.MI
2019-03-18,11.40999984741211,11.260000228881836,11.260000228881836,11.399999618530273,298013.0,11.206232070922852,TGYM.MI
2019-03-19,11.600000381469727,11.289999961853027,11.390000343322754,11.600000381469727,448436.0,11.402832984924316,TGYM.MI
2019-03-20,11.479999542236328,11.0,11.479999542236328,11.010000228881836,784665.0,10.822861671447754,TGYM.MI
2019-03-21,11.25,10.84000015258789,11.149999618530273,10.850000381469727,671137.0,10.665580749511719,TGYM.MI
2019-03-22,11.199999809265137,10.9399995803833,10.9399995803833,11.079999923706055,327887.0,10.891671180725098,TGYM.MI
2019-03-25,11.170000076293945,10.90999984741211,11.140000343322754,11.149999618530273,212708.0,10.960481643676758,TGYM.MI
2019-03-26,11.260000228881836,11.069999694824219,11.239999771118164,11.130000114440918,290873.0,10.940821647644043,TGYM.MI
2019-03-27,11.350000381469727,11.109999656677246,11.109999656677246,11.130000114440918,223076.0,10.940821647644043,TGYM.MI
2019-03-28,11.069999694824219,10.609999656677246,10.75,10.760000228881836,1078628.0,10.57711124420166,TGYM.MI
2019-03-29,10.979999542236328,10.609999656677246,10.779999732971191,10.970000267028809,1253084.0,10.783541679382324,TGYM.MI
2019-04-01,11.010000228881836,10.539999961853027,11.010000228881836,10.600000381469727,709865.0,10.419830322265625,TGYM.MI
2019-04-02,10.829999923706055,10.520000457763672,10.630000114440918,10.8100004196167,574997.0,10.626260757446289,TGYM.MI
2019-04-03,11.130000114440918,10.760000228881836,10.859999656677246,11.0,619102.0,10.813031196594238,TGYM.MI
2019-04-04,11.149999618530273,10.84000015258789,10.949999809265137,10.890000343322754,269783.0,10.704901695251465,TGYM.MI
2019-04-05,10.960000038146973,10.8100004196167,10.960000038146973,10.869999885559082,338107.0,10.685240745544434,TGYM.MI
2019-04-08,10.920000076293945,10.720000267028809,10.800000190734863,10.829999923706055,384337.0,10.645920753479004,TGYM.MI
2019-04-09,10.470000267028809,10.220000267028809,10.279999732971191,10.350000381469727,3268981.0,10.174079895019531,TGYM.MI
2019-04-10,10.380000114440918,10.25,10.380000114440918,10.279999732971191,1307947.0,10.105268478393555,TGYM.MI
2019-04-11,10.420000076293945,10.210000038146973,10.300000190734863,10.380000114440918,857327.0,10.203569412231445,TGYM.MI
2019-04-12,10.619999885559082,10.279999732971191,10.420000076293945,10.619999885559082,1257597.0,10.43949031829834,TGYM.MI
2019-04-15,10.6899995803833,10.550000190734863,10.619999885559082,10.619999885559082,461208.0,10.43949031829834,TGYM.MI
2019-04-16,10.890000343322754,10.579999923706055,10.579999923706055,10.850000381469727,1030042.0,10.665580749511719,TGYM.MI
2019-04-17,10.90999984741211,10.630000114440918,10.899999618530273,10.859999656677246,598304.0,10.675410270690918,TGYM.MI
2019-04-18,11.0,10.84000015258789,10.90999984741211,10.899999618530273,479526.0,10.714730262756348,TGYM.MI
2019-04-23,10.9399995803833,10.800000190734863,10.9399995803833,10.920000076293945,221517.0,10.734391212463379,TGYM.MI
2019-04-24,10.979999542236328,10.859999656677246,10.859999656677246,10.880000114440918,341721.0,10.69507122039795,TGYM.MI
2019-04-25,10.9399995803833,10.819999694824219,10.819999694824219,10.920000076293945,192921.0,10.734391212463379,TGYM.MI
2019-04-26,10.9399995803833,10.850000381469727,10.859999656677246,10.920000076293945,229832.0,10.734391212463379,TGYM.MI
2019-04-29,10.949999809265137,10.859999656677246,10.899999618530273,10.880000114440918,354026.0,10.69507122039795,TGYM.MI
2019-04-30,10.970000267028809,10.880000114440918,10.930000305175781,10.930000305175781,187043.0,10.744221687316895,TGYM.MI
2019-05-02,10.970000267028809,10.739999771118164,10.970000267028809,10.739999771118164,273398.0,10.557450294494629,TGYM.MI
2019-05-03,10.869999885559082,10.699999809265137,10.850000381469727,10.699999809265137,332522.0,10.5181303024292,TGYM.MI
2019-05-06,10.609999656677246,10.300000190734863,10.609999656677246,10.350000381469727,454304.0,10.174079895019531,TGYM.MI
2019-05-07,10.5600004196167,10.34000015258789,10.380000114440918,10.40999984741211,409807.0,10.233059883117676,TGYM.MI
2019-05-08,10.40999984741211,10.220000267028809,10.319999694824219,10.350000381469727,292358.0,10.174079895019531,TGYM.MI
2019-05-09,10.369999885559082,10.170000076293945,10.350000381469727,10.199999809265137,303201.0,10.026628494262695,TGYM.MI
2019-05-10,10.380000114440918,10.1899995803833,10.359999656677246,10.199999809265137,334114.0,10.026628494262695,TGYM.MI
2019-05-13,10.300000190734863,9.8149995803833,10.300000190734863,9.819999694824219,517027.0,9.653087615966797,TGYM.MI
2019-05-14,10.399999618530273,9.895000457763672,9.96500015258789,10.369999885559082,695041.0,10.19373893737793,TGYM.MI
2019-05-15,10.550000190734863,10.34000015258789,10.369999885559082,10.539999961853027,754105.0,10.36085033416748,TGYM.MI
2019-05-16,10.609999656677246,10.489999771118164,10.550000190734863,10.529999732971191,304844.0,10.351019859313965,TGYM.MI
2019-05-17,10.619999885559082,10.399999618530273,10.5,10.59000015258789,322022.0,10.40999984741211,TGYM.MI
2019-05-20,10.510000228881836,10.329999923706055,10.359999656677246,10.430000305175781,378111.0,10.430000305175781,TGYM.MI
2019-05-21,10.609999656677246,10.199999809265137,10.5,10.210000038146973,440764.0,10.210000038146973,TGYM.MI
2019-05-22,10.289999961853027,10.079999923706055,10.279999732971191,10.130000114440918,169673.0,10.130000114440918,TGYM.MI
2019-05-23,10.199999809265137,9.904999732971191,10.079999923706055,10.0,285193.0,10.0,TGYM.MI
2019-05-24,10.300000190734863,10.010000228881836,10.100000381469727,10.300000190734863,618688.0,10.300000190734863,TGYM.MI
2019-05-27,10.380000114440918,10.100000381469727,10.289999961853027,10.140000343322754,334423.0,10.140000343322754,TGYM.MI
2019-05-28,10.600000381469727,10.15999984741211,10.210000038146973,10.600000381469727,1032920.0,10.600000381469727,TGYM.MI
2019-05-29,10.520000457763672,10.279999732971191,10.5,10.300000190734863,591926.0,10.300000190734863,TGYM.MI
2019-05-30,10.470000267028809,10.279999732971191,10.319999694824219,10.430000305175781,281762.0,10.430000305175781,TGYM.MI
2019-05-31,10.420000076293945,10.239999771118164,10.319999694824219,10.270000457763672,442017.0,10.270000457763672,TGYM.MI
2019-06-03,10.489999771118164,10.170000076293945,10.199999809265137,10.350000381469727,364363.0,10.350000381469727,TGYM.MI
2019-06-04,10.430000305175781,10.25,10.3100004196167,10.350000381469727,546133.0,10.350000381469727,TGYM.MI
2019-06-05,10.369999885559082,10.0600004196167,10.369999885559082,10.199999809265137,686851.0,10.199999809265137,TGYM.MI
2019-06-06,10.260000228881836,10.09000015258789,10.149999618530273,10.140000343322754,350852.0,10.140000343322754,TGYM.MI
2019-06-07,10.270000457763672,10.0,10.100000381469727,10.050000190734863,783143.0,10.050000190734863,TGYM.MI
2019-06-10,10.180000305175781,10.010000228881836,10.149999618530273,10.010000228881836,361673.0,10.010000228881836,TGYM.MI
2019-06-11,10.180000305175781,10.010000228881836,10.010000228881836,10.020000457763672,250466.0,10.020000457763672,TGYM.MI
2019-06-12,10.010000228881836,9.859999656677246,10.0,9.890000343322754,304699.0,9.890000343322754,TGYM.MI
2019-06-13,10.010000228881836,9.854999542236328,9.859999656677246,10.010000228881836,375242.0,10.010000228881836,TGYM.MI
2019-06-14,10.09000015258789,9.869999885559082,10.09000015258789,9.944999694824219,413922.0,9.944999694824219,TGYM.MI
2019-06-17,9.989999771118164,9.800000190734863,9.944999694824219,9.800000190734863,198057.0,9.800000190734863,TGYM.MI
2019-06-18,9.854999542236328,9.704999923706055,9.854999542236328,9.75,379460.0,9.75,TGYM.MI
2019-06-19,9.875,9.75,9.819999694824219,9.845000267028809,504452.0,9.845000267028809,TGYM.MI
2019-06-20,10.020000457763672,9.885000228881836,9.885000228881836,9.904999732971191,271202.0,9.904999732971191,TGYM.MI
2019-06-21,9.984999656677246,9.8100004196167,9.920000076293945,9.835000038146973,779543.0,9.835000038146973,TGYM.MI
2019-06-24,9.949999809265137,9.8100004196167,9.845000267028809,9.8100004196167,206321.0,9.8100004196167,TGYM.MI
2019-06-25,9.994999885559082,9.770000457763672,9.850000381469727,9.770000457763672,410817.0,9.770000457763672,TGYM.MI
2019-06-26,9.805000305175781,9.699999809265137,9.800000190734863,9.779999732971191,210429.0,9.779999732971191,TGYM.MI
2019-06-27,9.845000267028809,9.734999656677246,9.774999618530273,9.760000228881836,169413.0,9.760000228881836,TGYM.MI
2019-06-28,9.899999618530273,9.694999694824219,9.760000228881836,9.789999961853027,457195.0,9.789999961853027,TGYM.MI
2019-07-01,9.9350004196167,9.5,9.885000228881836,9.510000228881836,719741.0,9.510000228881836,TGYM.MI
2019-07-02,9.625,9.345000267028809,9.5,9.5649995803833,846562.0,9.5649995803833,TGYM.MI
2019-07-03,9.739999771118164,9.569999694824219,9.649999618530273,9.670000076293945,593137.0,9.670000076293945,TGYM.MI
2019-07-04,10.420000076293945,9.645000457763672,9.789999961853027,10.329999923706055,1189901.0,10.329999923706055,TGYM.MI
2019-07-05,10.430000305175781,10.0,10.359999656677246,10.0,512092.0,10.0,TGYM.MI
2019-07-08,10.170000076293945,9.984999656677246,9.984999656677246,10.050000190734863,400586.0,10.050000190734863,TGYM.MI
2019-07-09,10.079999923706055,9.869999885559082,10.050000190734863,9.96500015258789,539559.0,9.96500015258789,TGYM.MI
2019-07-10,10.029999732971191,9.760000228881836,9.96500015258789,9.824999809265137,710827.0,9.824999809265137,TGYM.MI
2019-07-11,10.0,9.774999618530273,9.90999984741211,9.975000381469727,576788.0,9.975000381469727,TGYM.MI
2019-07-12,10.140000343322754,9.994999885559082,10.0,10.140000343322754,429849.0,10.140000343322754,TGYM.MI
2019-07-15,10.199999809265137,9.925000190734863,10.149999618530273,9.960000038146973,509239.0,9.960000038146973,TGYM.MI
2019-07-16,10.069999694824219,9.899999618530273,10.029999732971191,10.0600004196167,223264.0,10.0600004196167,TGYM.MI
2019-07-17,10.289999961853027,9.984999656677246,9.984999656677246,10.229999542236328,644624.0,10.229999542236328,TGYM.MI
2019-07-18,10.260000228881836,10.079999923706055,10.229999542236328,10.109999656677246,405170.0,10.109999656677246,TGYM.MI
2019-07-19,10.25,9.824999809265137,10.09000015258789,9.970000267028809,419578.0,9.970000267028809,TGYM.MI
2019-07-22,10.199999809265137,9.885000228881836,9.899999618530273,10.15999984741211,379243.0,10.15999984741211,TGYM.MI
2019-07-23,10.220000267028809,10.119999885559082,10.15999984741211,10.15999984741211,239717.0,10.15999984741211,TGYM.MI
2019-07-24,10.220000267028809,10.010000228881836,10.210000038146973,10.180000305175781,279418.0,10.180000305175781,TGYM.MI
2019-07-25,10.239999771118164,9.989999771118164,10.1899995803833,10.0600004196167,190413.0,10.0600004196167,TGYM.MI
2019-07-26,10.149999618530273,10.0,10.0600004196167,10.119999885559082,128364.0,10.119999885559082,TGYM.MI
2019-07-29,10.15999984741211,9.979999542236328,10.15999984741211,10.010000228881836,116209.0,10.010000228881836,TGYM.MI
2019-07-30,10.0,9.680000305175781,9.989999771118164,9.680000305175781,416839.0,9.680000305175781,TGYM.MI
2019-07-31,9.795000076293945,9.640000343322754,9.729999542236328,9.75,278556.0,9.75,TGYM.MI
2019-08-01,9.864999771118164,9.694999694824219,9.734999656677246,9.864999771118164,140843.0,9.864999771118164,TGYM.MI
2019-08-02,9.789999961853027,9.595000267028809,9.744999885559082,9.645000457763672,417303.0,9.645000457763672,TGYM.MI
2019-08-05,9.614999771118164,9.420000076293945,9.600000381469727,9.579999923706055,317097.0,9.579999923706055,TGYM.MI
2019-08-06,9.645000457763672,9.479999542236328,9.640000343322754,9.479999542236328,199448.0,9.479999542236328,TGYM.MI
2019-08-07,9.520000457763672,9.319999694824219,9.460000038146973,9.319999694824219,356645.0,9.319999694824219,TGYM.MI
2019-08-08,9.6899995803833,9.40999984741211,9.449999809265137,9.680000305175781,646709.0,9.680000305175781,TGYM.MI
2019-08-09,9.6899995803833,9.5,9.6899995803833,9.600000381469727,338141.0,9.600000381469727,TGYM.MI
2019-08-12,9.680000305175781,9.375,9.59000015258789,9.399999618530273,340826.0,9.399999618530273,TGYM.MI
2019-08-13,9.425000190734863,9.140000343322754,9.425000190734863,9.324999809265137,412835.0,9.324999809265137,TGYM.MI
2019-08-14,9.359999656677246,9.125,9.359999656677246,9.204999923706055,261618.0,9.204999923706055,TGYM.MI
2019-08-16,9.239999771118164,9.135000228881836,9.15999984741211,9.239999771118164,234612.0,9.239999771118164,TGYM.MI
2019-08-19,9.130000114440918,8.829999923706055,9.0600004196167,9.130000114440918,834614.0,9.130000114440918,TGYM.MI
2019-08-20,9.194999694824219,9.079999923706055,9.140000343322754,9.119999885559082,249357.0,9.119999885559082,TGYM.MI
2019-08-21,9.720000267028809,9.130000114440918,9.130000114440918,9.720000267028809,677639.0,9.720000267028809,TGYM.MI
2019-08-22,9.850000381469727,9.609999656677246,9.699999809265137,9.739999771118164,495566.0,9.739999771118164,TGYM.MI
2019-08-23,9.875,9.664999961853027,9.75,9.710000038146973,338592.0,9.710000038146973,TGYM.MI
2019-08-26,9.819999694824219,9.449999809265137,9.600000381469727,9.710000038146973,483788.0,9.710000038146973,TGYM.MI
2019-08-27,9.770000457763672,9.614999771118164,9.670000076293945,9.720000267028809,332888.0,9.720000267028809,TGYM.MI
2019-08-28,9.670000076293945,9.045000076293945,9.670000076293945,9.114999771118164,2379822.0,9.114999771118164,TGYM.MI
2019-08-29,9.40999984741211,9.114999771118164,9.210000038146973,9.390000343322754,826883.0,9.390000343322754,TGYM.MI
2019-08-30,9.390000343322754,9.170000076293945,9.390000343322754,9.204999923706055,546004.0,9.204999923706055,TGYM.MI
2019-09-02,9.3100004196167,9.149999618530273,9.149999618530273,9.229999542236328,170972.0,9.229999542236328,TGYM.MI
2019-09-03,9.25,9.100000381469727,9.1899995803833,9.109999656677246,245277.0,9.109999656677246,TGYM.MI
2019-09-04,9.239999771118164,9.114999771118164,9.15999984741211,9.114999771118164,375010.0,9.114999771118164,TGYM.MI
2019-09-05,9.234999656677246,9.03499984741211,9.130000114440918,9.130000114440918,793437.0,9.130000114440918,TGYM.MI
2019-09-06,9.175000190734863,8.90999984741211,9.079999923706055,8.9399995803833,1087057.0,8.9399995803833,TGYM.MI
2019-09-09,9.175000190734863,8.954999923706055,8.994999885559082,9.039999961853027,908135.0,9.039999961853027,TGYM.MI
2019-09-10,9.21500015258789,8.885000228881836,9.100000381469727,9.100000381469727,1080415.0,9.100000381469727,TGYM.MI
2019-09-11,9.78499984741211,9.279999732971191,9.279999732971191,9.779999732971191,1884702.0,9.779999732971191,TGYM.MI
2019-09-12,9.949999809265137,9.619999885559082,9.800000190734863,9.824999809265137,803761.0,9.824999809265137,TGYM.MI
2019-09-13,10.300000190734863,9.850000381469727,9.880000114440918,10.220000267028809,1236831.0,10.220000267028809,TGYM.MI
2019-09-16,10.220000267028809,9.829999923706055,10.220000267028809,9.930000305175781,594758.0,9.930000305175781,TGYM.MI
2019-09-17,10.039999961853027,9.869999885559082,9.979999542236328,9.944999694824219,359477.0,9.944999694824219,TGYM.MI
2019-09-18,9.96500015258789,9.734999656677246,9.899999618530273,9.8149995803833,559114.0,9.8149995803833,TGYM.MI
2019-09-19,9.975000381469727,9.71500015258789,9.819999694824219,9.949999809265137,226432.0,9.949999809265137,TGYM.MI
2019-09-20,10.029999732971191,9.829999923706055,10.0,9.9399995803833,478796.0,9.9399995803833,TGYM.MI
2019-09-23,10.079999923706055,9.645000457763672,9.880000114440918,9.675000190734863,1003775.0,9.675000190734863,TGYM.MI
2019-09-24,9.75,9.609999656677246,9.704999923706055,9.725000381469727,321736.0,9.725000381469727,TGYM.MI
2019-09-25,9.699999809265137,9.545000076293945,9.630000114440918,9.699999809265137,527067.0,9.699999809265137,TGYM.MI
2019-09-26,10.0600004196167,9.699999809265137,9.704999923706055,9.989999771118164,594371.0,9.989999771118164,TGYM.MI
2019-09-27,10.069999694824219,9.890000343322754,10.039999961853027,10.069999694824219,333358.0,10.069999694824219,TGYM.MI
2019-09-30,10.199999809265137,9.994999885559082,10.069999694824219,10.199999809265137,334075.0,10.199999809265137,TGYM.MI
2019-10-01,10.399999618530273,10.130000114440918,10.130000114440918,10.289999961853027,554173.0,10.289999961853027,TGYM.MI
2019-10-02,10.350000381469727,10.180000305175781,10.25,10.199999809265137,1094381.0,10.199999809265137,TGYM.MI
2019-10-03,10.1899995803833,9.864999771118164,10.069999694824219,9.994999885559082,580051.0,9.994999885559082,TGYM.MI
2019-10-04,10.15999984741211,9.970000267028809,10.0,10.15999984741211,664283.0,10.15999984741211,TGYM.MI
2019-10-07,10.270000457763672,10.020000457763672,10.15999984741211,10.270000457763672,352393.0,10.270000457763672,TGYM.MI
2019-10-08,10.3100004196167,10.0,10.220000267028809,10.020000457763672,209099.0,10.020000457763672,TGYM.MI
2019-10-09,10.130000114440918,9.949999809265137,9.949999809265137,10.050000190734863,432876.0,10.050000190734863,TGYM.MI
2019-10-10,10.180000305175781,10.010000228881836,10.119999885559082,10.180000305175781,312451.0,10.180000305175781,TGYM.MI
2019-10-11,10.539999961853027,10.170000076293945,10.239999771118164,10.5,634417.0,10.5,TGYM.MI
2019-10-14,10.520000457763672,10.34000015258789,10.449999809265137,10.5,407080.0,10.5,TGYM.MI
2019-10-15,10.720000267028809,10.479999542236328,10.510000228881836,10.640000343322754,1020333.0,10.640000343322754,TGYM.MI
2019-10-16,10.699999809265137,10.380000114440918,10.640000343322754,10.430000305175781,303608.0,10.430000305175781,TGYM.MI
2019-10-17,10.489999771118164,10.369999885559082,10.460000038146973,10.489999771118164,429456.0,10.489999771118164,TGYM.MI
2019-10-18,10.609999656677246,10.470000267028809,10.479999542236328,10.510000228881836,429403.0,10.510000228881836,TGYM.MI
2019-10-21,10.59000015258789,10.470000267028809,10.579999923706055,10.529999732971191,304864.0,10.529999732971191,TGYM.MI
2019-10-22,10.600000381469727,10.350000381469727,10.4399995803833,10.59000015258789,304262.0,10.59000015258789,TGYM.MI
2019-10-23,10.579999923706055,9.920000076293945,10.579999923706055,10.069999694824219,1553395.0,10.069999694824219,TGYM.MI
2019-10-24,10.140000343322754,9.5600004196167,10.140000343322754,9.595000267028809,1819258.0,9.595000267028809,TGYM.MI
2019-10-25,9.800000190734863,9.555000305175781,9.654999732971191,9.699999809265137,998913.0,9.699999809265137,TGYM.MI
2019-10-28,9.779999732971191,9.600000381469727,9.710000038146973,9.704999923706055,647528.0,9.704999923706055,TGYM.MI
2019-10-29,9.789999961853027,9.635000228881836,9.78499984741211,9.770000457763672,229248.0,9.770000457763672,TGYM.MI
2019-10-30,9.789999961853027,9.640000343322754,9.78499984741211,9.664999961853027,326427.0,9.664999961853027,TGYM.MI
2019-10-31,9.949999809265137,9.5649995803833,9.744999885559082,9.880000114440918,788796.0,9.880000114440918,TGYM.MI
2019-11-01,10.0,9.8149995803833,9.920000076293945,9.8149995803833,328576.0,9.8149995803833,TGYM.MI
2019-11-04,9.984999656677246,9.829999923706055,9.875,9.9399995803833,363141.0,9.9399995803833,TGYM.MI
2019-11-05,10.050000190734863,9.90999984741211,9.979999542236328,9.989999771118164,308009.0,9.989999771118164,TGYM.MI
2019-11-06,10.0600004196167,9.869999885559082,9.914999961853027,9.960000038146973,322314.0,9.960000038146973,TGYM.MI
2019-11-07,10.199999809265137,9.949999809265137,9.975000381469727,10.0,559771.0,10.0,TGYM.MI
2019-11-08,10.149999618530273,9.949999809265137,9.949999809265137,10.029999732971191,540009.0,10.029999732971191,TGYM.MI
2019-11-11,10.180000305175781,9.970000267028809,10.039999961853027,10.109999656677246,382583.0,10.109999656677246,TGYM.MI
2019-11-12,10.359999656677246,10.069999694824219,10.100000381469727,10.34000015258789,717074.0,10.34000015258789,TGYM.MI
2019-11-13,10.420000076293945,10.1899995803833,10.239999771118164,10.399999618530273,347309.0,10.399999618530273,TGYM.MI
2019-11-14,10.380000114440918,10.119999885559082,10.34000015258789,10.149999618530273,341152.0,10.149999618530273,TGYM.MI
2019-11-15,10.369999885559082,10.170000076293945,10.199999809265137,10.289999961853027,446739.0,10.289999961853027,TGYM.MI
2019-11-18,10.270000457763672,10.0600004196167,10.270000457763672,10.079999923706055,224386.0,10.079999923706055,TGYM.MI
2019-11-19,10.1899995803833,10.079999923706055,10.079999923706055,10.130000114440918,164571.0,10.130000114440918,TGYM.MI
2019-11-20,10.34000015258789,10.020000457763672,10.119999885559082,10.260000228881836,337394.0,10.260000228881836,TGYM.MI
2019-11-21,10.329999923706055,10.15999984741211,10.170000076293945,10.239999771118164,124850.0,10.239999771118164,TGYM.MI
2019-11-22,10.5,10.239999771118164,10.239999771118164,10.449999809265137,525277.0,10.449999809265137,TGYM.MI
2019-11-25,10.59000015258789,10.260000228881836,10.520000457763672,10.430000305175781,384374.0,10.430000305175781,TGYM.MI
2019-11-26,10.65999984741211,10.34000015258789,10.420000076293945,10.649999618530273,624449.0,10.649999618530273,TGYM.MI
2019-11-27,11.069999694824219,10.600000381469727,10.670000076293945,10.960000038146973,1309365.0,10.960000038146973,TGYM.MI
2019-11-28,11.319999694824219,10.899999618530273,10.9399995803833,11.300000190734863,1011160.0,11.300000190734863,TGYM.MI
2019-11-29,11.369999885559082,11.079999923706055,11.199999809265137,11.180000305175781,613979.0,11.180000305175781,TGYM.MI
2019-12-02,11.460000038146973,11.0600004196167,11.149999618530273,11.119999885559082,1081671.0,11.119999885559082,TGYM.MI
2019-12-03,11.199999809265137,10.890000343322754,11.199999809265137,10.979999542236328,729728.0,10.979999542236328,TGYM.MI
2019-12-04,11.25,10.949999809265137,11.0,11.119999885559082,823333.0,11.119999885559082,TGYM.MI
2019-12-05,11.4399995803833,11.039999961853027,11.09000015258789,11.34000015258789,905986.0,11.34000015258789,TGYM.MI
2019-12-06,11.430000305175781,11.229999542236328,11.420000076293945,11.390000343322754,456892.0,11.390000343322754,TGYM.MI
2019-12-09,11.449999809265137,11.25,11.34000015258789,11.300000190734863,270820.0,11.300000190734863,TGYM.MI
2019-12-10,11.34000015258789,11.180000305175781,11.300000190734863,11.300000190734863,413801.0,11.300000190734863,TGYM.MI
2019-12-11,11.3100004196167,11.130000114440918,11.289999961853027,11.25,249615.0,11.25,TGYM.MI
2019-12-12,11.479999542236328,11.199999809265137,11.25,11.369999885559082,441725.0,11.369999885559082,TGYM.MI
2019-12-13,11.600000381469727,11.199999809265137,11.5,11.289999961853027,597298.0,11.289999961853027,TGYM.MI
2019-12-16,11.59000015258789,11.300000190734863,11.369999885559082,11.510000228881836,1045039.0,11.510000228881836,TGYM.MI
2019-12-17,11.5600004196167,11.460000038146973,11.5,11.520000457763672,432355.0,11.520000457763672,TGYM.MI
2019-12-18,11.550000190734863,11.479999542236328,11.550000190734863,11.550000190734863,318881.0,11.550000190734863,TGYM.MI
2019-12-19,11.649999618530273,11.449999809265137,11.470000267028809,11.609999656677246,480625.0,11.609999656677246,TGYM.MI
2019-12-20,11.710000038146973,11.5600004196167,11.640000343322754,11.649999618530273,293938.0,11.649999618530273,TGYM.MI
2019-12-23,11.75,11.619999885559082,11.720000267028809,11.640000343322754,121013.0,11.640000343322754,TGYM.MI
2019-12-27,11.710000038146973,11.5600004196167,11.649999618530273,11.5600004196167,144013.0,11.5600004196167,TGYM.MI
2019-12-30,11.710000038146973,11.579999923706055,11.600000381469727,11.59000015258789,127613.0,11.59000015258789,TGYM.MI
2020-01-02,11.850000381469727,11.619999885559082,11.720000267028809,11.699999809265137,398484.0,11.699999809265137,TGYM.MI
2020-01-03,11.829999923706055,11.670000076293945,11.699999809265137,11.770000457763672,256269.0,11.770000457763672,TGYM.MI
2020-01-06,11.869999885559082,11.550000190734863,11.770000457763672,11.829999923706055,430176.0,11.829999923706055,TGYM.MI
2020-01-07,12.050000190734863,11.800000190734863,11.800000190734863,11.960000038146973,350557.0,11.960000038146973,TGYM.MI
2020-01-08,12.039999961853027,11.84000015258789,11.9399995803833,11.899999618530273,345710.0,11.899999618530273,TGYM.MI
2020-01-09,12.140000343322754,11.739999771118164,12.0,11.819999694824219,671948.0,11.819999694824219,TGYM.MI
2020-01-10,11.920000076293945,11.729999542236328,11.890000343322754,11.729999542236328,219318.0,11.729999542236328,TGYM.MI
2020-01-13,11.880000114440918,11.720000267028809,11.850000381469727,11.880000114440918,205020.0,11.880000114440918,TGYM.MI
2020-01-14,12.069999694824219,11.720000267028809,11.84000015258789,12.010000228881836,337473.0,12.010000228881836,TGYM.MI
2020-01-15,12.15999984741211,12.0,12.039999961853027,12.069999694824219,366392.0,12.069999694824219,TGYM.MI
2020-01-16,12.130000114440918,11.899999618530273,12.0600004196167,11.989999771118164,193247.0,11.989999771118164,TGYM.MI
2020-01-17,12.1899995803833,11.989999771118164,12.0,12.109999656677246,281437.0,12.109999656677246,TGYM.MI
2020-01-20,12.1899995803833,12.0,12.15999984741211,12.100000381469727,242049.0,12.100000381469727,TGYM.MI
2020-01-21,12.050000190734863,11.850000381469727,12.050000190734863,12.0,308288.0,12.0,TGYM.MI
2020-01-22,12.170000076293945,11.979999542236328,12.0,12.029999732971191,338296.0,12.029999732971191,TGYM.MI
2020-01-23,12.029999732971191,11.859999656677246,11.979999542236328,11.859999656677246,159151.0,11.859999656677246,TGYM.MI
2020-01-24,12.029999732971191,11.84000015258789,11.84000015258789,11.899999618530273,138549.0,11.899999618530273,TGYM.MI
2020-01-27,11.869999885559082,11.579999923706055,11.850000381469727,11.600000381469727,260575.0,11.600000381469727,TGYM.MI
2020-01-28,11.880000114440918,11.619999885559082,11.779999732971191,11.739999771118164,199288.0,11.739999771118164,TGYM.MI
2020-01-29,11.880000114440918,11.65999984741211,11.739999771118164,11.800000190734863,313543.0,11.800000190734863,TGYM.MI
2020-01-30,11.859999656677246,11.630000114440918,11.640000343322754,11.710000038146973,286564.0,11.710000038146973,TGYM.MI
2020-01-31,11.789999961853027,11.229999542236328,11.770000457763672,11.229999542236328,342977.0,11.229999542236328,TGYM.MI
2020-02-03,11.380000114440918,11.149999618530273,11.210000038146973,11.369999885559082,358552.0,11.369999885559082,TGYM.MI
2020-02-04,11.899999618530273,11.380000114440918,11.380000114440918,11.869999885559082,518804.0,11.869999885559082,TGYM.MI
2020-02-05,12.069999694824219,11.800000190734863,11.9399995803833,11.800000190734863,255407.0,11.800000190734863,TGYM.MI
2020-02-06,11.520000457763672,11.09000015258789,11.300000190734863,11.489999771118164,3009358.0,11.489999771118164,TGYM.MI
2020-02-07,11.680000305175781,11.390000343322754,11.479999542236328,11.640000343322754,880760.0,11.640000343322754,TGYM.MI
2020-02-10,11.720000267028809,11.569999694824219,11.680000305175781,11.699999809265137,487156.0,11.699999809265137,TGYM.MI
2020-02-11,11.829999923706055,11.600000381469727,11.739999771118164,11.770000457763672,382316.0,11.770000457763672,TGYM.MI
2020-02-12,11.880000114440918,11.720000267028809,11.84000015258789,11.800000190734863,379687.0,11.800000190734863,TGYM.MI
2020-02-13,11.869999885559082,11.569999694824219,11.829999923706055,11.619999885559082,440498.0,11.619999885559082,TGYM.MI
2020-02-14,11.729999542236328,11.539999961853027,11.720000267028809,11.609999656677246,434309.0,11.609999656677246,TGYM.MI
2020-02-17,11.720000267028809,11.319999694824219,11.710000038146973,11.380000114440918,718608.0,11.380000114440918,TGYM.MI
2020-02-18,11.40999984741211,11.260000228881836,11.359999656677246,11.270000457763672,556745.0,11.270000457763672,TGYM.MI
2020-02-19,11.399999618530273,11.210000038146973,11.399999618530273,11.300000190734863,587037.0,11.300000190734863,TGYM.MI
2020-02-20,11.350000381469727,11.140000343322754,11.300000190734863,11.180000305175781,551947.0,11.180000305175781,TGYM.MI
2020-02-21,11.199999809265137,10.90999984741211,11.109999656677246,10.970000267028809,436552.0,10.970000267028809,TGYM.MI
2020-02-24,10.640000343322754,10.079999923706055,10.630000114440918,10.119999885559082,1092305.0,10.119999885559082,TGYM.MI
2020-02-25,10.25,9.585000038146973,10.149999618530273,9.635000228881836,1243775.0,9.635000228881836,TGYM.MI
2020-02-26,9.819999694824219,9.170000076293945,9.510000228881836,9.819999694824219,1879502.0,9.819999694824219,TGYM.MI
2020-02-27,9.664999961853027,9.255000114440918,9.569999694824219,9.460000038146973,1259113.0,9.460000038146973,TGYM.MI
2020-02-28,9.520000457763672,9.199999809265137,9.199999809265137,9.444999694824219,1223946.0,9.444999694824219,TGYM.MI
2020-03-02,9.65999984741211,9.010000228881836,9.604999542236328,9.095000267028809,1528046.0,9.095000267028809,TGYM.MI
2020-03-03,9.520000457763672,9.149999618530273,9.225000381469727,9.324999809265137,1655481.0,9.324999809265137,TGYM.MI
2020-03-04,9.375,8.9350004196167,9.375,8.970000267028809,986040.0,8.970000267028809,TGYM.MI
2020-03-05,9.109999656677246,8.649999618530273,9.0649995803833,8.725000381469727,601934.0,8.725000381469727,TGYM.MI
2020-03-06,8.604999542236328,8.345000267028809,8.5,8.604999542236328,1506737.0,8.604999542236328,TGYM.MI
2020-03-09,8.335000038146973,7.670000076293945,7.800000190734863,8.25,2017620.0,8.25,TGYM.MI
2020-03-10,8.5649995803833,7.880000114440918,8.255000114440918,7.920000076293945,1614297.0,7.920000076293945,TGYM.MI
2020-03-11,8.109999656677246,7.760000228881836,8.055000305175781,7.804999828338623,1198647.0,7.804999828338623,TGYM.MI
2020-03-12,7.695000171661377,6.579999923706055,7.599999904632568,6.625,1063380.0,6.625,TGYM.MI
2020-03-13,6.954999923706055,6.170000076293945,6.849999904632568,6.519999980926514,2523052.0,6.519999980926514,TGYM.MI
2020-03-16,6.425000190734863,5.525000095367432,6.425000190734863,5.880000114440918,2058172.0,5.880000114440918,TGYM.MI
2020-03-17,6.204999923706055,5.65500020980835,6.199999809265137,6.0,1174791.0,6.0,TGYM.MI
2020-03-18,6.065000057220459,5.409999847412109,6.0,5.929999828338623,1064844.0,5.929999828338623,TGYM.MI
2020-03-19,6.465000152587891,5.730000019073486,6.465000152587891,6.014999866485596,756149.0,6.014999866485596,TGYM.MI
2020-03-20,6.639999866485596,6.164999961853027,6.164999961853027,6.639999866485596,951629.0,6.639999866485596,TGYM.MI
2020-03-23,6.724999904632568,6.199999809265137,6.385000228881836,6.599999904632568,677985.0,6.599999904632568,TGYM.MI
2020-03-24,7.199999809265137,6.699999809265137,7.199999809265137,6.855000019073486,843020.0,6.855000019073486,TGYM.MI
2020-03-25,7.46999979019165,6.420000076293945,7.46999979019165,6.5,718982.0,6.5,TGYM.MI
2020-03-26,6.5,6.130000114440918,6.489999771118164,6.210000038146973,1446561.0,6.210000038146973,TGYM.MI
2020-03-27,6.409999847412109,5.764999866485596,6.159999847412109,5.880000114440918,1020941.0,5.880000114440918,TGYM.MI
2020-03-30,5.940000057220459,5.710000038146973,5.934999942779541,5.71999979019165,874811.0,5.71999979019165,TGYM.MI
2020-03-31,6.0,5.735000133514404,5.974999904632568,6.0,1625338.0,6.0,TGYM.MI
2020-04-01,6.269999980926514,5.849999904632568,5.929999828338623,6.090000152587891,1171946.0,6.090000152587891,TGYM.MI
2020-04-02,6.289999961853027,5.75,6.199999809265137,5.78000020980835,1306007.0,5.78000020980835,TGYM.MI
2020-04-03,5.889999866485596,5.505000114440918,5.820000171661377,5.619999885559082,1226089.0,5.619999885559082,TGYM.MI
2020-04-06,6.28000020980835,5.71999979019165,5.789999961853027,6.224999904632568,1864428.0,6.224999904632568,TGYM.MI
2020-04-07,6.789999961853027,6.150000095367432,6.369999885559082,6.389999866485596,1543585.0,6.389999866485596,TGYM.MI
2020-04-08,6.474999904632568,6.045000076293945,6.434999942779541,6.125,871831.0,6.125,TGYM.MI
2020-04-09,6.369999885559082,6.03000020980835,6.230000019073486,6.139999866485596,1082379.0,6.139999866485596,TGYM.MI
2020-04-14,6.389999866485596,6.125,6.324999809265137,6.139999866485596,841254.0,6.139999866485596,TGYM.MI
2020-04-15,6.300000190734863,5.820000171661377,6.300000190734863,5.920000076293945,953735.0,5.920000076293945,TGYM.MI
2020-04-16,6.125,5.889999866485596,5.989999771118164,6.09499979019165,833462.0,6.09499979019165,TGYM.MI
2020-04-17,6.380000114440918,6.03000020980835,6.300000190734863,6.09499979019165,1258428.0,6.09499979019165,TGYM.MI
2020-04-20,6.264999866485596,6.019999980926514,6.244999885559082,6.019999980926514,470349.0,6.019999980926514,TGYM.MI
2020-04-21,6.059999942779541,5.78000020980835,6.0,5.820000171661377,685679.0,5.820000171661377,TGYM.MI
2020-04-22,5.949999809265137,5.800000190734863,5.900000095367432,5.855000019073486,549444.0,5.855000019073486,TGYM.MI
2020-04-23,6.099999904632568,5.864999771118164,5.960000038146973,5.920000076293945,613415.0,5.920000076293945,TGYM.MI
2020-04-24,6.300000190734863,5.795000076293945,5.920000076293945,6.300000190734863,1737962.0,6.300000190734863,TGYM.MI
2020-04-27,6.925000190734863,6.420000076293945,6.465000152587891,6.769999980926514,1643536.0,6.769999980926514,TGYM.MI
2020-04-28,7.110000133514404,6.644999980926514,6.835000038146973,7.0,1477219.0,7.0,TGYM.MI
2020-04-29,7.199999809265137,7.0,7.0,7.170000076293945,668847.0,7.170000076293945,TGYM.MI
2020-04-30,7.304999828338623,6.699999809265137,7.199999809265137,6.730000019073486,1251440.0,6.730000019073486,TGYM.MI
2020-05-04,6.909999847412109,6.445000171661377,6.730000019073486,6.53000020980835,606207.0,6.53000020980835,TGYM.MI
2020-05-05,6.760000228881836,6.409999847412109,6.679999828338623,6.485000133514404,445894.0,6.485000133514404,TGYM.MI
2020-05-06,6.784999847412109,6.514999866485596,6.525000095367432,6.599999904632568,375381.0,6.599999904632568,TGYM.MI
2020-05-07,6.945000171661377,6.635000228881836,6.664999961853027,6.929999828338623,717767.0,6.929999828338623,TGYM.MI
2020-05-08,7.074999809265137,6.949999809265137,7.0,7.005000114440918,494712.0,7.005000114440918,TGYM.MI
2020-05-11,7.255000114440918,6.840000152587891,7.079999923706055,7.199999809265137,958351.0,7.199999809265137,TGYM.MI
2019-01-02,1.4190000295639038,1.3650000095367432,1.4019999504089355,1.4149999618530273,1226156.0,0.99212646484375,SAL.MI
2019-01-03,1.4500000476837158,1.3930000066757202,1.409000039100647,1.440000057220459,2107430.0,1.009655237197876,SAL.MI
2019-01-04,1.4830000400543213,1.4299999475479126,1.4329999685287476,1.440000057220459,1555652.0,1.009655237197876,SAL.MI
2019-01-07,1.5509999990463257,1.4500000476837158,1.4500000476837158,1.5509999990463257,2353519.0,1.0874828100204468,SAL.MI
2019-01-08,1.565000057220459,1.5,1.565000057220459,1.565000057220459,2602064.0,1.0972989797592163,SAL.MI
2019-01-09,1.597000002861023,1.5509999990463257,1.5540000200271606,1.597000002861023,1170678.0,1.1197357177734375,SAL.MI
2019-01-10,1.6640000343322754,1.569000005722046,1.5779999494552612,1.6640000343322754,1347520.0,1.166712760925293,SAL.MI
2019-01-11,1.659999966621399,1.6030000448226929,1.659999966621399,1.6089999675750732,1290857.0,1.1281495094299316,SAL.MI
2019-01-14,1.6039999723434448,1.5579999685287476,1.600000023841858,1.5980000495910645,1651898.0,1.1204369068145752,SAL.MI
2019-01-15,1.6299999952316284,1.5099999904632568,1.5640000104904175,1.6299999952316284,2959691.0,1.1428736448287964,SAL.MI
2019-01-16,1.6480000019073486,1.6200000047683716,1.621999979019165,1.6399999856948853,798141.0,1.1498850584030151,SAL.MI
2019-01-17,1.684999942779541,1.6109999418258667,1.628000020980835,1.6679999828338623,1881833.0,1.1695172786712646,SAL.MI
2019-01-18,1.7300000190734863,1.7000000476837158,1.7050000429153442,1.7000000476837158,2583893.0,1.1919541358947754,SAL.MI
2019-01-21,1.718000054359436,1.6540000438690186,1.7100000381469727,1.7139999866485596,2242382.0,1.2017701864242554,SAL.MI
2019-01-22,1.7059999704360962,1.600000023841858,1.6970000267028809,1.6069999933242798,3033007.0,1.1267471313476562,SAL.MI
2019-01-23,1.656999945640564,1.5720000267028809,1.6180000305175781,1.6369999647140503,3214064.0,1.1477816104888916,SAL.MI
2019-01-24,1.7059999704360962,1.6069999933242798,1.6369999647140503,1.690000057220459,3667223.0,1.184942603111267,SAL.MI
2019-01-25,1.784999966621399,1.7079999446868896,1.7089999914169312,1.7599999904632568,2217306.0,1.234023094177246,SAL.MI
2019-01-28,1.8550000190734863,1.7569999694824219,1.7699999809265137,1.8509999513626099,2051305.0,1.2978276014328003,SAL.MI
2019-01-29,1.9040000438690186,1.7940000295639038,1.8509999513626099,1.8969999551773071,2009197.0,1.330080509185791,SAL.MI
2019-01-30,1.937999963760376,1.8819999694824219,1.9019999504089355,1.937999963760376,2580032.0,1.3588275909423828,SAL.MI
2019-01-31,1.9490000009536743,1.8819999694824219,1.9199999570846558,1.9199999570846558,2561988.0,1.3462069034576416,SAL.MI
2019-02-01,1.9210000038146973,1.8300000429153442,1.9079999923706055,1.9210000038146973,2160067.0,1.3469080924987793,SAL.MI
2019-02-04,1.9550000429153442,1.8910000324249268,1.9010000228881836,1.9320000410079956,2151732.0,1.3546208143234253,SAL.MI
2019-02-05,1.9630000591278076,1.9040000438690186,1.930999994277954,1.9630000591278076,1529047.0,1.3763564825057983,SAL.MI
2019-02-06,2.0199999809265137,1.9630000591278076,1.9639999866485596,1.9919999837875366,3370317.0,1.396689772605896,SAL.MI
2019-02-07,2.0,1.9240000247955322,2.0,1.9819999933242798,1851199.0,1.3896782398223877,SAL.MI
2019-02-08,1.965999960899353,1.8760000467300415,1.9550000429153442,1.8869999647140503,937385.0,1.3230689764022827,SAL.MI
2019-02-11,1.934000015258789,1.8519999980926514,1.8819999694824219,1.8619999885559082,1104048.0,1.3055403232574463,SAL.MI
2019-02-12,1.8949999809265137,1.8589999675750732,1.871999979019165,1.8819999694824219,557746.0,1.3195632696151733,SAL.MI
2019-02-13,1.906999945640564,1.850000023841858,1.8960000276565552,1.8650000095367432,765785.0,1.3076437711715698,SAL.MI
2019-02-14,2.059999942779541,1.8960000276565552,1.8960000276565552,2.059999942779541,6571124.0,1.4443678855895996,SAL.MI
2019-02-15,2.059999942779541,2.00600004196167,2.059999942779541,2.0299999713897705,1271039.0,1.4233334064483643,SAL.MI
2019-02-18,2.055999994277954,2.01200008392334,2.0139999389648438,2.0439999103546143,631363.0,1.4331494569778442,SAL.MI
2019-02-19,2.049999952316284,2.01200008392334,2.0360000133514404,2.0480000972747803,497000.0,1.435954213142395,SAL.MI
2019-02-20,2.059999942779541,2.0139999389648438,2.049999952316284,2.059999942779541,508447.0,1.4443678855895996,SAL.MI
2019-02-21,2.068000078201294,2.01200008392334,2.053999900817871,2.01200008392334,489775.0,1.4107128381729126,SAL.MI
2019-02-22,2.0360000133514404,1.9800000190734863,2.009999990463257,2.0320000648498535,829278.0,1.4247357845306396,SAL.MI
2019-02-25,2.0759999752044678,2.0199999809265137,2.0199999809265137,2.062000036239624,808567.0,1.445770263671875,SAL.MI
2019-02-26,2.1080000400543213,2.059999942779541,2.0799999237060547,2.0920000076293945,1273027.0,1.4668047428131104,SAL.MI
2019-02-27,2.0999999046325684,2.063999891281128,2.0940001010894775,2.078000068664551,415996.0,1.4569886922836304,SAL.MI
2019-02-28,2.0959999561309814,2.053999900817871,2.068000078201294,2.0959999561309814,511806.0,1.469609260559082,SAL.MI
2019-03-01,2.118000030517578,2.058000087738037,2.0899999141693115,2.0880000591278076,871066.0,1.4640001058578491,SAL.MI
2019-03-04,2.109999895095825,2.069999933242798,2.0980000495910645,2.0799999237060547,463656.0,1.4583908319473267,SAL.MI
2019-03-05,2.0759999752044678,2.0220000743865967,2.065999984741211,2.059999942779541,531129.0,1.4443678855895996,SAL.MI
2019-03-06,2.0840001106262207,2.0339999198913574,2.052000045776367,2.0840001106262207,580157.0,1.4611955881118774,SAL.MI
2019-03-07,2.0840001106262207,2.053999900817871,2.078000068664551,2.072000026702881,653322.0,1.4527816772460938,SAL.MI
2019-03-08,2.059999942779541,2.0199999809265137,2.058000087738037,2.0339999198913574,550811.0,1.426137924194336,SAL.MI
2019-03-11,2.062000036239624,2.0299999713897705,2.0299999713897705,2.0339999198913574,382456.0,1.426137924194336,SAL.MI
2019-03-12,2.052000045776367,2.007999897003174,2.052000045776367,2.0179998874664307,341000.0,1.4149194955825806,SAL.MI
2019-03-13,2.049999952316284,1.9919999837875366,2.0199999809265137,2.0480000972747803,399189.0,1.435954213142395,SAL.MI
2019-03-14,2.0739998817443848,2.0199999809265137,2.0199999809265137,2.0439999103546143,693096.0,1.4331494569778442,SAL.MI
2019-03-15,2.0799999237060547,2.0399999618530273,2.055999994277954,2.0759999752044678,1060991.0,1.455586314201355,SAL.MI
2019-03-18,2.0859999656677246,1.899999976158142,1.9880000352859497,2.01200008392334,8186934.0,1.4107128381729126,SAL.MI
2019-03-19,2.0320000648498535,1.9819999933242798,1.99399995803833,2.00600004196167,1354848.0,1.406505823135376,SAL.MI
2019-03-20,2.0260000228881836,1.9639999866485596,2.009999990463257,1.965000033378601,996560.0,1.3777587413787842,SAL.MI
2019-03-21,1.9800000190734863,1.9450000524520874,1.9600000381469727,1.975000023841858,620149.0,1.384770154953003,SAL.MI
2019-03-22,1.9889999628067017,1.9420000314712524,1.9470000267028809,1.9709999561309814,607512.0,1.3819655179977417,SAL.MI
2019-03-25,2.01200008392334,1.9270000457763672,1.9700000286102295,1.9639999866485596,833731.0,1.3770575523376465,SAL.MI
2019-03-26,2.072000026702881,1.9509999752044678,1.9700000286102295,2.052000045776367,1131670.0,1.4387587308883667,SAL.MI
2019-03-27,2.130000114440918,2.0280001163482666,2.052000045776367,2.0380001068115234,1727495.0,1.4289426803588867,SAL.MI
2019-03-28,2.078000068664551,2.0139999389648438,2.0380001068115234,2.053999900817871,666086.0,1.440160870552063,SAL.MI
2019-03-29,2.135999917984009,2.068000078201294,2.0959999561309814,2.0739998817443848,1668598.0,1.4541839361190796,SAL.MI
2019-04-01,2.109999895095825,2.0799999237060547,2.0880000591278076,2.0959999561309814,422823.0,1.469609260559082,SAL.MI
2019-04-02,2.118000030517578,2.065999984741211,2.109999895095825,2.065999984741211,596412.0,1.4485747814178467,SAL.MI
2019-04-03,2.109999895095825,2.078000068664551,2.109999895095825,2.0899999141693115,496963.0,1.465402364730835,SAL.MI
2019-04-04,2.115999937057495,2.0840001106262207,2.0940001010894775,2.1059999465942383,843159.0,1.4766206741333008,SAL.MI
2019-04-05,2.3399999141693115,2.2119998931884766,2.2279999256134033,2.309999942779541,8604870.0,1.6196552515029907,SAL.MI
2019-04-08,2.368000030517578,2.2880001068115234,2.3299999237060547,2.319999933242798,3573577.0,1.6266666650772095,SAL.MI
2019-04-09,2.3480000495910645,2.2139999866485596,2.3459999561309814,2.2219998836517334,2500836.0,1.5579540729522705,SAL.MI
2019-04-10,2.25,2.186000108718872,2.25,2.186000108718872,1213282.0,1.5327128171920776,SAL.MI
2019-04-11,2.2119998931884766,2.180000066757202,2.187999963760376,2.180000066757202,401140.0,1.5285059213638306,SAL.MI
2019-04-12,2.2079999446868896,2.1740000247955322,2.196000099182129,2.1760001182556152,445873.0,1.5257012844085693,SAL.MI
2019-04-15,2.2339999675750732,2.186000108718872,2.196000099182129,2.190000057220459,450642.0,1.5355173349380493,SAL.MI
2019-04-16,2.2260000705718994,2.180000066757202,2.2100000381469727,2.190000057220459,377864.0,1.5355173349380493,SAL.MI
2019-04-17,2.2079999446868896,2.1579999923706055,2.2079999446868896,2.1600000858306885,472267.0,1.514482855796814,SAL.MI
2019-04-18,2.186000108718872,2.0999999046325684,2.186000108718872,2.109999895095825,770563.0,1.479425311088562,SAL.MI
2019-04-23,2.135999917984009,2.049999952316284,2.119999885559082,2.059999942779541,1113545.0,1.4443678855895996,SAL.MI
2019-04-24,2.1040000915527344,2.0199999809265137,2.049999952316284,2.0360000133514404,1706967.0,1.4275403022766113,SAL.MI
2019-04-25,2.065999984741211,2.002000093460083,2.0299999713897705,2.009999990463257,1322486.0,1.4093104600906372,SAL.MI
2019-04-26,2.0280001163482666,1.9010000228881836,2.002000093460083,1.902999997138977,4032631.0,1.334287405014038,SAL.MI
2019-04-29,1.9839999675750732,1.9019999504089355,1.9019999504089355,1.9600000381469727,2241138.0,1.3742530345916748,SAL.MI
2019-04-30,1.9730000495910645,1.8589999675750732,1.9600000381469727,1.8600000143051147,2988966.0,1.3041380643844604,SAL.MI
2019-05-02,1.9190000295639038,1.8350000381469727,1.8769999742507935,1.8980000019073486,1669046.0,1.3307816982269287,SAL.MI
2019-05-03,1.9190000295639038,1.8530000448226929,1.9179999828338623,1.8680000305175781,1102200.0,1.3097472190856934,SAL.MI
2019-05-06,1.8830000162124634,1.8270000219345093,1.8660000562667847,1.8289999961853027,955483.0,1.2824023962020874,SAL.MI
2019-05-07,1.8559999465942383,1.7569999694824219,1.8309999704360962,1.7649999856948853,1026199.0,1.2375288009643555,SAL.MI
2019-05-08,1.8070000410079956,1.7400000095367432,1.7710000276565552,1.7480000257492065,880260.0,1.225609302520752,SAL.MI
2019-05-09,1.7649999856948853,1.718999981880188,1.75,1.7269999980926514,1055190.0,1.2108851671218872,SAL.MI
2019-05-10,1.7680000066757202,1.715000033378601,1.7389999628067017,1.715000033378601,977323.0,1.202471375465393,SAL.MI
2019-05-13,1.7589999437332153,1.6950000524520874,1.7589999437332153,1.7120000123977661,1045489.0,1.2003679275512695,SAL.MI
2019-05-14,1.7580000162124634,1.7039999961853027,1.7039999961853027,1.7400000095367432,367882.0,1.2200000286102295,SAL.MI
2019-05-15,1.75,1.6619999408721924,1.7430000305175781,1.6720000505447388,726614.0,1.1723219156265259,SAL.MI
2019-05-16,1.7309999465942383,1.690000057220459,1.7100000381469727,1.7209999561309814,480477.0,1.2066781520843506,SAL.MI
2019-05-17,1.7619999647140503,1.7029999494552612,1.7200000286102295,1.7400000095367432,480695.0,1.2200000286102295,SAL.MI
2019-05-20,1.7569999694824219,1.687999963760376,1.75,1.694000005722046,457572.0,1.694000005722046,SAL.MI
2019-05-21,1.7300000190734863,1.6770000457763672,1.6770000457763672,1.7269999980926514,331863.0,1.7269999980926514,SAL.MI
2019-05-22,1.7400000095367432,1.7000000476837158,1.7400000095367432,1.7079999446868896,257728.0,1.7079999446868896,SAL.MI
2019-05-23,1.6990000009536743,1.652999997138977,1.6990000009536743,1.6579999923706055,465276.0,1.6579999923706055,SAL.MI
2019-05-24,1.718999981880188,1.656000018119812,1.656000018119812,1.6950000524520874,444989.0,1.6950000524520874,SAL.MI
2019-05-27,1.75600004196167,1.6959999799728394,1.6959999799728394,1.7350000143051147,442927.0,1.7350000143051147,SAL.MI
2019-05-28,1.7489999532699585,1.6799999475479126,1.7489999532699585,1.7139999866485596,690821.0,1.7139999866485596,SAL.MI
2019-05-29,1.7050000429153442,1.659999966621399,1.687000036239624,1.6859999895095825,389202.0,1.6859999895095825,SAL.MI
2019-05-30,1.7200000286102295,1.690999984741211,1.6920000314712524,1.7089999914169312,408783.0,1.7089999914169312,SAL.MI
2019-05-31,1.7699999809265137,1.6829999685287476,1.718999981880188,1.7400000095367432,929548.0,1.7400000095367432,SAL.MI
2019-06-03,1.7569999694824219,1.690000057220459,1.7549999952316284,1.7139999866485596,452853.0,1.7139999866485596,SAL.MI
2019-06-04,1.7890000343322754,1.7079999446868896,1.7079999446868896,1.777999997138977,1022788.0,1.777999997138977,SAL.MI
2019-06-05,1.8220000267028809,1.777999997138977,1.7899999618530273,1.809999942779541,608455.0,1.809999942779541,SAL.MI
2019-06-06,1.8200000524520874,1.7949999570846558,1.8200000524520874,1.7999999523162842,430010.0,1.7999999523162842,SAL.MI
2019-06-07,1.8229999542236328,1.7869999408721924,1.8229999542236328,1.8140000104904175,295354.0,1.8140000104904175,SAL.MI
2019-06-10,1.8869999647140503,1.8289999961853027,1.8289999961853027,1.8700000047683716,551183.0,1.8700000047683716,SAL.MI
2019-06-11,1.8799999952316284,1.8630000352859497,1.8669999837875366,1.875,341943.0,1.875,SAL.MI
2019-06-12,1.8799999952316284,1.840999960899353,1.8799999952316284,1.8550000190734863,459318.0,1.8550000190734863,SAL.MI
2019-06-13,1.8849999904632568,1.8420000076293945,1.8739999532699585,1.875,428422.0,1.875,SAL.MI
2019-06-14,1.8830000162124634,1.8070000410079956,1.8700000047683716,1.809000015258789,350064.0,1.809000015258789,SAL.MI
2019-06-17,1.8279999494552612,1.7799999713897705,1.8250000476837158,1.781000018119812,323343.0,1.781000018119812,SAL.MI
2019-06-18,1.8209999799728394,1.7510000467300415,1.7680000066757202,1.8079999685287476,549520.0,1.8079999685287476,SAL.MI
2019-06-19,1.840000033378601,1.7630000114440918,1.8250000476837158,1.7890000343322754,1315058.0,1.7890000343322754,SAL.MI
2019-06-20,1.8029999732971191,1.7799999713897705,1.784999966621399,1.7890000343322754,276357.0,1.7890000343322754,SAL.MI
2019-06-21,1.8179999589920044,1.7769999504089355,1.784000039100647,1.7799999713897705,362785.0,1.7799999713897705,SAL.MI
2019-06-24,1.809999942779541,1.7519999742507935,1.777999997138977,1.7519999742507935,364330.0,1.7519999742507935,SAL.MI
2019-06-25,1.8480000495910645,1.753999948501587,1.7599999904632568,1.777999997138977,2306619.0,1.777999997138977,SAL.MI
2019-06-26,1.7999999523162842,1.7569999694824219,1.7940000295639038,1.7769999504089355,474750.0,1.7769999504089355,SAL.MI
2019-06-27,1.7970000505447388,1.7519999742507935,1.7790000438690186,1.753999948501587,746913.0,1.753999948501587,SAL.MI
2019-06-28,1.7949999570846558,1.753999948501587,1.7829999923706055,1.7730000019073486,386625.0,1.7730000019073486,SAL.MI
2019-07-01,1.7979999780654907,1.7730000019073486,1.7979999780654907,1.777999997138977,308646.0,1.777999997138977,SAL.MI
2019-07-02,1.809999942779541,1.7710000276565552,1.7940000295639038,1.8009999990463257,251671.0,1.8009999990463257,SAL.MI
2019-07-03,1.8739999532699585,1.8009999990463257,1.8029999732971191,1.871000051498413,1176195.0,1.871000051498413,SAL.MI
2019-07-04,1.9789999723434448,1.8799999952316284,1.8960000276565552,1.9459999799728394,2742260.0,1.9459999799728394,SAL.MI
2019-07-05,1.9559999704360962,1.8860000371932983,1.9539999961853027,1.8990000486373901,1852050.0,1.8990000486373901,SAL.MI
2019-07-08,1.9639999866485596,1.9079999923706055,1.9249999523162842,1.9259999990463257,1453003.0,1.9259999990463257,SAL.MI
2019-07-09,1.9229999780654907,1.8389999866485596,1.9110000133514404,1.843000054359436,1736792.0,1.843000054359436,SAL.MI
2019-07-10,1.8760000467300415,1.850000023841858,1.850000023841858,1.8600000143051147,516545.0,1.8600000143051147,SAL.MI
2019-07-11,1.8530000448226929,1.815999984741211,1.8339999914169312,1.8480000495910645,691347.0,1.8480000495910645,SAL.MI
2019-07-12,1.8580000400543213,1.7910000085830688,1.8480000495910645,1.7910000085830688,1349408.0,1.7910000085830688,SAL.MI
2019-07-15,1.8220000267028809,1.7510000467300415,1.8220000267028809,1.7599999904632568,1456465.0,1.7599999904632568,SAL.MI
2019-07-16,1.7920000553131104,1.6749999523162842,1.7869999408721924,1.7020000219345093,2095493.0,1.7020000219345093,SAL.MI
2019-07-17,1.7170000076293945,1.621999979019165,1.7170000076293945,1.6339999437332153,3767205.0,1.6339999437332153,SAL.MI
2019-07-18,1.6299999952316284,1.5399999618530273,1.621999979019165,1.5399999618530273,4703086.0,1.5399999618530273,SAL.MI
2019-07-19,1.5700000524520874,1.503999948501587,1.5640000104904175,1.5130000114440918,1637956.0,1.5130000114440918,SAL.MI
2019-07-22,1.5460000038146973,1.5010000467300415,1.5260000228881836,1.5190000534057617,714326.0,1.5190000534057617,SAL.MI
2019-07-23,1.5839999914169312,1.5460000038146973,1.5549999475479126,1.5579999685287476,1458633.0,1.5579999685287476,SAL.MI
2019-07-24,1.649999976158142,1.5800000429153442,1.5880000591278076,1.6319999694824219,1628033.0,1.6319999694824219,SAL.MI
2019-07-25,1.722000002861023,1.6369999647140503,1.6490000486373901,1.6890000104904175,2492653.0,1.6890000104904175,SAL.MI
2019-07-26,1.7139999866485596,1.6069999933242798,1.7050000429153442,1.659999966621399,1043256.0,1.659999966621399,SAL.MI
2019-07-29,1.6970000267028809,1.6349999904632568,1.659999966621399,1.6699999570846558,619098.0,1.6699999570846558,SAL.MI
2019-07-30,1.6959999799728394,1.6430000066757202,1.6959999799728394,1.6480000019073486,687288.0,1.6480000019073486,SAL.MI
2019-07-31,1.8480000495910645,1.690999984741211,1.690999984741211,1.7400000095367432,3720832.0,1.7400000095367432,SAL.MI
2019-08-01,1.843999981880188,1.75600004196167,1.75600004196167,1.843999981880188,2212773.0,1.843999981880188,SAL.MI
2019-08-02,1.8760000467300415,1.7799999713897705,1.8240000009536743,1.840000033378601,1415328.0,1.840000033378601,SAL.MI
2019-08-05,1.906999945640564,1.8170000314712524,1.8170000314712524,1.8899999856948853,1837118.0,1.8899999856948853,SAL.MI
2019-08-06,1.9299999475479126,1.7899999618530273,1.8860000371932983,1.8519999980926514,2409241.0,1.8519999980926514,SAL.MI
2019-08-07,1.9019999504089355,1.847000002861023,1.8630000352859497,1.8899999856948853,871736.0,1.8899999856948853,SAL.MI
2019-08-08,1.909999966621399,1.8600000143051147,1.8839999437332153,1.909999966621399,1214649.0,1.909999966621399,SAL.MI
2019-08-09,1.878999948501587,1.7999999523162842,1.878000020980835,1.8179999589920044,1320240.0,1.8179999589920044,SAL.MI
2019-08-12,1.850000023841858,1.6460000276565552,1.8179999589920044,1.7380000352859497,3017439.0,1.7380000352859497,SAL.MI
2019-08-13,1.7999999523162842,1.7039999961853027,1.7380000352859497,1.7999999523162842,948111.0,1.7999999523162842,SAL.MI
2019-08-14,1.784000039100647,1.7100000381469727,1.784000039100647,1.7209999561309814,457312.0,1.7209999561309814,SAL.MI
2019-08-16,1.7400000095367432,1.7059999704360962,1.7359999418258667,1.715999960899353,482861.0,1.715999960899353,SAL.MI
2019-08-19,1.7940000295639038,1.7200000286102295,1.7200000286102295,1.7899999618530273,650528.0,1.7899999618530273,SAL.MI
2019-08-20,1.7960000038146973,1.7400000095367432,1.781000018119812,1.7669999599456787,445435.0,1.7669999599456787,SAL.MI
2019-08-21,1.8200000524520874,1.7690000534057617,1.7699999809265137,1.784000039100647,495556.0,1.784000039100647,SAL.MI
2019-08-22,1.8279999494552612,1.7799999713897705,1.7979999780654907,1.781000018119812,500312.0,1.781000018119812,SAL.MI
2019-08-23,1.7990000247955322,1.7400000095367432,1.7899999618530273,1.7400000095367432,310073.0,1.7400000095367432,SAL.MI
2019-08-26,1.7519999742507935,1.7029999494552612,1.7400000095367432,1.715999960899353,1082932.0,1.715999960899353,SAL.MI
2019-08-27,1.7719999551773071,1.7079999446868896,1.7100000381469727,1.7569999694824219,844650.0,1.7569999694824219,SAL.MI
2019-08-28,1.7970000505447388,1.75,1.7699999809265137,1.7970000505447388,521674.0,1.7970000505447388,SAL.MI
2019-08-29,1.8480000495910645,1.7999999523162842,1.7999999523162842,1.7999999523162842,513932.0,1.7999999523162842,SAL.MI
2019-08-30,1.8200000524520874,1.7549999952316284,1.7999999523162842,1.7690000534057617,480648.0,1.7690000534057617,SAL.MI
2019-09-02,1.8309999704360962,1.7699999809265137,1.7740000486373901,1.8009999990463257,252434.0,1.8009999990463257,SAL.MI
2019-09-03,1.8049999475479126,1.7719999551773071,1.7890000343322754,1.7999999523162842,267950.0,1.7999999523162842,SAL.MI
2019-09-04,1.8359999656677246,1.7740000486373901,1.815999984741211,1.7799999713897705,676456.0,1.7799999713897705,SAL.MI
2019-09-05,1.8229999542236328,1.7799999713897705,1.7960000038146973,1.7799999713897705,484220.0,1.7799999713897705,SAL.MI
2019-09-06,1.812999963760376,1.7699999809265137,1.7899999618530273,1.7920000553131104,276015.0,1.7920000553131104,SAL.MI
2019-09-09,1.843999981880188,1.7910000085830688,1.815000057220459,1.8329999446868896,707582.0,1.8329999446868896,SAL.MI
2019-09-10,1.847000002861023,1.809999942779541,1.843999981880188,1.8109999895095825,314613.0,1.8109999895095825,SAL.MI
2019-09-11,1.8600000143051147,1.8079999685287476,1.8279999494552612,1.8109999895095825,612587.0,1.8109999895095825,SAL.MI
2019-09-12,1.9429999589920044,1.819000005722046,1.8350000381469727,1.937000036239624,1907959.0,1.937000036239624,SAL.MI
2019-09-13,2.0380001068115234,1.909999966621399,1.9450000524520874,1.9930000305175781,2559453.0,1.9930000305175781,SAL.MI
2019-09-16,2.0820000171661377,1.9900000095367432,2.0480000972747803,2.049999952316284,2434409.0,2.049999952316284,SAL.MI
2019-09-17,2.0799999237060547,2.002000093460083,2.0739998817443848,2.055999994277954,894351.0,2.055999994277954,SAL.MI
2019-09-18,2.140000104904175,2.0299999713897705,2.0339999198913574,2.121999979019165,2501849.0,2.121999979019165,SAL.MI
2019-09-19,2.1659998893737793,1.9809999465942383,2.114000082015991,2.0399999618530273,2684227.0,2.0399999618530273,SAL.MI
2019-09-20,2.069999933242798,2.0179998874664307,2.0280001163482666,2.0420000553131104,727311.0,2.0420000553131104,SAL.MI
2019-09-23,2.049999952316284,2.002000093460083,2.049999952316284,2.0239999294281006,447219.0,2.0239999294281006,SAL.MI
2019-09-24,2.068000078201294,2.0220000743865967,2.0220000743865967,2.062000036239624,561915.0,2.062000036239624,SAL.MI
2019-09-25,2.0380001068115234,1.9900000095367432,2.0320000648498535,2.0320000648498535,604544.0,2.0320000648498535,SAL.MI
2019-09-26,2.059999942779541,2.0139999389648438,2.0139999389648438,2.053999900817871,449178.0,2.053999900817871,SAL.MI
2019-09-27,2.059999942779541,1.9880000352859497,2.059999942779541,2.01200008392334,314585.0,2.01200008392334,SAL.MI
2019-09-30,2.0280001163482666,1.9910000562667847,2.0179998874664307,2.002000093460083,297419.0,2.002000093460083,SAL.MI
2019-10-01,2.0439999103546143,1.9809999465942383,2.009999990463257,1.9950000047683716,703767.0,1.9950000047683716,SAL.MI
2019-10-02,1.9830000400543213,1.9359999895095825,1.9800000190734863,1.9670000076293945,624169.0,1.9670000076293945,SAL.MI
2019-10-03,1.9730000495910645,1.88100004196167,1.9700000286102295,1.9119999408721924,1158265.0,1.9119999408721924,SAL.MI
2019-10-04,1.9390000104904175,1.8910000324249268,1.8919999599456787,1.9320000410079956,698341.0,1.9320000410079956,SAL.MI
2019-10-07,1.9320000410079956,1.8899999856948853,1.9299999475479126,1.9259999990463257,358093.0,1.9259999990463257,SAL.MI
2019-10-08,1.9240000247955322,1.8539999723434448,1.9240000247955322,1.8669999837875366,441507.0,1.8669999837875366,SAL.MI
2019-10-09,1.9259999990463257,1.8539999723434448,1.9240000247955322,1.8559999465942383,1017531.0,1.8559999465942383,SAL.MI
2019-10-10,1.8980000019073486,1.8630000352859497,1.8630000352859497,1.8919999599456787,444176.0,1.8919999599456787,SAL.MI
2019-10-11,1.9119999408721924,1.8799999952316284,1.906000018119812,1.909999966621399,432157.0,1.909999966621399,SAL.MI
2019-10-14,1.9199999570846558,1.871000051498413,1.9170000553131104,1.8739999532699585,376603.0,1.8739999532699585,SAL.MI
2019-10-15,1.9210000038146973,1.8700000047683716,1.8799999952316284,1.9010000228881836,472301.0,1.9010000228881836,SAL.MI
2019-10-16,1.9249999523162842,1.8869999647140503,1.909999966621399,1.9149999618530273,523670.0,1.9149999618530273,SAL.MI
2019-10-17,1.9579999446868896,1.9149999618530273,1.9190000295639038,1.937000036239624,770616.0,1.937000036239624,SAL.MI
2019-10-18,1.9529999494552612,1.8869999647140503,1.9529999494552612,1.8869999647140503,338780.0,1.8869999647140503,SAL.MI
2019-10-21,1.9179999828338623,1.8880000114440918,1.8880000114440918,1.899999976158142,929523.0,1.899999976158142,SAL.MI
2019-10-22,2.0199999809265137,1.9210000038146973,1.934000015258789,1.9759999513626099,2221457.0,1.9759999513626099,SAL.MI
2019-10-23,1.9700000286102295,1.8769999742507935,1.9700000286102295,1.8799999952316284,1687835.0,1.8799999952316284,SAL.MI
2019-10-24,1.9320000410079956,1.875,1.9110000133514404,1.875,1073312.0,1.875,SAL.MI
2019-10-25,1.8910000324249268,1.8530000448226929,1.8799999952316284,1.8630000352859497,814738.0,1.8630000352859497,SAL.MI
2019-10-28,1.878999948501587,1.8200000524520874,1.878999948501587,1.8309999704360962,788984.0,1.8309999704360962,SAL.MI
2019-10-29,1.8639999628067017,1.8309999704360962,1.8320000171661377,1.8639999628067017,392240.0,1.8639999628067017,SAL.MI
2019-10-30,1.8589999675750732,1.8170000314712524,1.843000054359436,1.8240000009536743,965861.0,1.8240000009536743,SAL.MI
2019-10-31,1.8650000095367432,1.8200000524520874,1.843999981880188,1.8259999752044678,660748.0,1.8259999752044678,SAL.MI
2019-11-01,1.8450000286102295,1.8240000009536743,1.8450000286102295,1.8270000219345093,461421.0,1.8270000219345093,SAL.MI
2019-11-04,1.8550000190734863,1.7699999809265137,1.8279999494552612,1.7929999828338623,2195345.0,1.7929999828338623,SAL.MI
2019-11-05,1.8300000429153442,1.781999945640564,1.7990000247955322,1.7899999618530273,1897039.0,1.7899999618530273,SAL.MI
2019-11-06,1.8049999475479126,1.7799999713897705,1.8049999475479126,1.7899999618530273,899353.0,1.7899999618530273,SAL.MI
2019-11-07,1.7699999809265137,1.6260000467300415,1.7109999656677246,1.7419999837875366,7154588.0,1.7419999837875366,SAL.MI
2019-11-08,1.8049999475479126,1.6759999990463257,1.7999999523162842,1.684000015258789,21650203.0,1.684000015258789,SAL.MI
2019-11-11,1.7860000133514404,1.6929999589920044,1.7050000429153442,1.7719999551773071,15004698.0,1.7719999551773071,SAL.MI
2019-11-12,1.8930000066757202,1.7730000019073486,1.7790000438690186,1.8509999513626099,15216437.0,1.8509999513626099,SAL.MI
2019-11-13,1.8839999437332153,1.7519999742507935,1.86899995803833,1.8339999914169312,8238334.0,1.8339999914169312,SAL.MI
2019-11-14,1.8569999933242798,1.8040000200271606,1.8350000381469727,1.8200000524520874,3078600.0,1.8200000524520874,SAL.MI
2019-11-15,1.8380000591278076,1.784000039100647,1.8359999656677246,1.7999999523162842,2409711.0,1.7999999523162842,SAL.MI
2019-11-18,1.809999942779541,1.7660000324249268,1.809999942779541,1.7669999599456787,1635432.0,1.7669999599456787,SAL.MI
2019-11-19,1.7910000085830688,1.715999960899353,1.7910000085830688,1.7330000400543213,2882134.0,1.7330000400543213,SAL.MI
2019-11-20,1.74399995803833,1.7020000219345093,1.7369999885559082,1.7050000429153442,2466626.0,1.7050000429153442,SAL.MI
2019-11-21,1.7200000286102295,1.6820000410079956,1.7020000219345093,1.6950000524520874,1472350.0,1.6950000524520874,SAL.MI
2019-11-22,1.7319999933242798,1.6929999589920044,1.7000000476837158,1.7109999656677246,1514786.0,1.7109999656677246,SAL.MI
2019-11-25,1.7660000324249268,1.7109999656677246,1.7410000562667847,1.7549999952316284,4664408.0,1.7549999952316284,SAL.MI
2019-11-26,1.7669999599456787,1.722000002861023,1.753000020980835,1.7569999694824219,3291327.0,1.7569999694824219,SAL.MI
2019-11-27,1.819000005722046,1.7599999904632568,1.7660000324249268,1.7929999828338623,4135413.0,1.7929999828338623,SAL.MI
2019-11-28,1.815999984741211,1.7660000324249268,1.7999999523162842,1.7680000066757202,1816638.0,1.7680000066757202,SAL.MI
2019-11-29,1.8029999732971191,1.7450000047683716,1.7680000066757202,1.7699999809265137,1986347.0,1.7699999809265137,SAL.MI
2019-12-02,1.781999945640564,1.7100000381469727,1.7699999809265137,1.7100000381469727,2423018.0,1.7100000381469727,SAL.MI
2019-12-03,1.7309999465942383,1.684999942779541,1.715000033378601,1.6979999542236328,1961726.0,1.6979999542236328,SAL.MI
2019-12-04,1.7350000143051147,1.6920000314712524,1.7120000123977661,1.7350000143051147,2449613.0,1.7350000143051147,SAL.MI
2019-12-05,1.746999979019165,1.7050000429153442,1.7400000095367432,1.7120000123977661,888809.0,1.7120000123977661,SAL.MI
2019-12-06,1.7410000562667847,1.690999984741211,1.7120000123977661,1.7380000352859497,1850120.0,1.7380000352859497,SAL.MI
2019-12-09,1.7480000257492065,1.6929999589920044,1.7480000257492065,1.7070000171661377,1669083.0,1.7070000171661377,SAL.MI
2019-12-10,1.715999960899353,1.684000015258789,1.7000000476837158,1.7070000171661377,964142.0,1.7070000171661377,SAL.MI
2019-12-11,1.7109999656677246,1.6740000247955322,1.7050000429153442,1.6859999895095825,1982853.0,1.6859999895095825,SAL.MI
2019-12-12,1.7009999752044678,1.6720000505447388,1.684999942779541,1.6820000410079956,1637952.0,1.6820000410079956,SAL.MI
2019-12-13,1.7059999704360962,1.6449999809265137,1.7059999704360962,1.6510000228881836,2611930.0,1.6510000228881836,SAL.MI
2019-12-16,1.6859999895095825,1.6510000228881836,1.6510000228881836,1.6859999895095825,2577287.0,1.6859999895095825,SAL.MI
2019-12-17,1.6890000104904175,1.6579999923706055,1.6799999475479126,1.6699999570846558,1464133.0,1.6699999570846558,SAL.MI
2019-12-18,1.6770000457763672,1.6410000324249268,1.6690000295639038,1.6490000486373901,1693548.0,1.6490000486373901,SAL.MI
2019-12-19,1.6510000228881836,1.628000020980835,1.6430000066757202,1.6380000114440918,1741918.0,1.6380000114440918,SAL.MI
2019-12-20,1.6979999542236328,1.6380000114440918,1.6380000114440918,1.6660000085830688,5867694.0,1.6660000085830688,SAL.MI
2019-12-23,1.690000057220459,1.63100004196167,1.6660000085830688,1.63100004196167,2067340.0,1.63100004196167,SAL.MI
2019-12-27,1.6510000228881836,1.621999979019165,1.63100004196167,1.621999979019165,1216109.0,1.621999979019165,SAL.MI
2019-12-30,1.6349999904632568,1.6039999723434448,1.6349999904632568,1.6050000190734863,1336030.0,1.6050000190734863,SAL.MI
2020-01-02,1.6549999713897705,1.61899995803833,1.6230000257492065,1.652999997138977,1488754.0,1.652999997138977,SAL.MI
2020-01-03,1.649999976158142,1.5859999656677246,1.649999976158142,1.6169999837875366,3637322.0,1.6169999837875366,SAL.MI
2020-01-06,1.6089999675750732,1.5570000410079956,1.600000023841858,1.5800000429153442,1970341.0,1.5800000429153442,SAL.MI
2020-01-07,1.6089999675750732,1.5839999914169312,1.5889999866485596,1.600000023841858,1457803.0,1.600000023841858,SAL.MI
2020-01-08,1.6069999933242798,1.5779999494552612,1.5779999494552612,1.597000002861023,1207943.0,1.597000002861023,SAL.MI
2020-01-09,1.6330000162124634,1.6069999933242798,1.6089999675750732,1.6160000562667847,1664512.0,1.6160000562667847,SAL.MI
2020-01-10,1.6360000371932983,1.5950000286102295,1.6360000371932983,1.621999979019165,1384826.0,1.621999979019165,SAL.MI
2020-01-13,1.649999976158142,1.6130000352859497,1.6150000095367432,1.6410000324249268,1463844.0,1.6410000324249268,SAL.MI
2020-01-14,1.6549999713897705,1.6139999628067017,1.6440000534057617,1.6349999904632568,1949168.0,1.6349999904632568,SAL.MI
2020-01-15,1.6399999856948853,1.6100000143051147,1.6349999904632568,1.6239999532699585,1894862.0,1.6239999532699585,SAL.MI
2020-01-16,1.6399999856948853,1.6059999465942383,1.6139999628067017,1.6200000047683716,1110494.0,1.6200000047683716,SAL.MI
2020-01-17,1.659000039100647,1.621000051498413,1.6230000257492065,1.6319999694824219,2738968.0,1.6319999694824219,SAL.MI
2020-01-20,1.6430000066757202,1.593000054359436,1.6330000162124634,1.600000023841858,2569962.0,1.600000023841858,SAL.MI
2020-01-21,1.5989999771118164,1.565999984741211,1.5989999771118164,1.5759999752044678,2106241.0,1.5759999752044678,SAL.MI
2020-01-22,1.5820000171661377,1.5410000085830688,1.5820000171661377,1.5499999523162842,1941692.0,1.5499999523162842,SAL.MI
2020-01-23,1.5640000104904175,1.5130000114440918,1.5529999732971191,1.5269999504089355,4013072.0,1.5269999504089355,SAL.MI
2020-01-24,1.5800000429153442,1.5440000295639038,1.5449999570846558,1.559999942779541,2267819.0,1.559999942779541,SAL.MI
2020-01-27,1.555999994277954,1.5069999694824219,1.555999994277954,1.5169999599456787,2193205.0,1.5169999599456787,SAL.MI
2020-01-28,1.5540000200271606,1.503000020980835,1.5240000486373901,1.5499999523162842,1698992.0,1.5499999523162842,SAL.MI
2020-01-29,1.5750000476837158,1.534999966621399,1.5570000410079956,1.5399999618530273,1254623.0,1.5399999618530273,SAL.MI
2020-01-30,1.5390000343322754,1.4859999418258667,1.5290000438690186,1.496999979019165,2935812.0,1.496999979019165,SAL.MI
2020-01-31,1.5130000114440918,1.4600000381469727,1.5049999952316284,1.4630000591278076,2136222.0,1.4630000591278076,SAL.MI
2020-02-03,1.475000023841858,1.4450000524520874,1.475000023841858,1.4450000524520874,2286641.0,1.4450000524520874,SAL.MI
2020-02-04,1.4709999561309814,1.4420000314712524,1.4520000219345093,1.4630000591278076,1987577.0,1.4630000591278076,SAL.MI
2020-02-05,1.5160000324249268,1.4500000476837158,1.4579999446868896,1.496000051498413,2375077.0,1.496000051498413,SAL.MI
2020-02-06,1.524999976158142,1.4819999933242798,1.503999948501587,1.4900000095367432,1855988.0,1.4900000095367432,SAL.MI
2020-02-07,1.5,1.4479999542236328,1.4900000095367432,1.4579999446868896,1662033.0,1.4579999446868896,SAL.MI
2020-02-10,1.475000023841858,1.4429999589920044,1.468000054359436,1.4429999589920044,1518662.0,1.4429999589920044,SAL.MI
2020-02-11,1.4900000095367432,1.4320000410079956,1.4520000219345093,1.4869999885559082,2340167.0,1.4869999885559082,SAL.MI
2020-02-12,1.5089999437332153,1.4800000190734863,1.4900000095367432,1.4919999837875366,2549634.0,1.4919999837875366,SAL.MI
2020-02-13,1.4980000257492065,1.4609999656677246,1.4839999675750732,1.4769999980926514,1754486.0,1.4769999980926514,SAL.MI
2020-02-14,1.496000051498413,1.472000002861023,1.4789999723434448,1.4819999933242798,1310560.0,1.4819999933242798,SAL.MI
2020-02-17,1.5,1.472000002861023,1.4869999885559082,1.49399995803833,1782186.0,1.49399995803833,SAL.MI
2020-02-18,1.4900000095367432,1.4609999656677246,1.4759999513626099,1.4769999980926514,1633487.0,1.4769999980926514,SAL.MI
2020-02-19,1.4989999532699585,1.4759999513626099,1.4809999465942383,1.4869999885559082,1442692.0,1.4869999885559082,SAL.MI
2020-02-20,1.5470000505447388,1.4839999675750732,1.4950000047683716,1.5119999647140503,4186263.0,1.5119999647140503,SAL.MI
2020-02-21,1.5180000066757202,1.4600000381469727,1.5169999599456787,1.4600000381469727,3034895.0,1.4600000381469727,SAL.MI
2020-02-24,1.4210000038146973,1.312000036239624,1.4210000038146973,1.3300000429153442,6068429.0,1.3300000429153442,SAL.MI
2020-02-25,1.3960000276565552,1.3300000429153442,1.3589999675750732,1.3839999437332153,4617523.0,1.3839999437332153,SAL.MI
2020-02-26,1.3990000486373901,1.3420000076293945,1.378999948501587,1.3899999856948853,2667646.0,1.3899999856948853,SAL.MI
2020-02-27,1.378000020980835,1.3200000524520874,1.3760000467300415,1.3580000400543213,2426604.0,1.3580000400543213,SAL.MI
2020-02-28,1.350000023841858,1.2999999523162842,1.3270000219345093,1.3309999704360962,4048851.0,1.3309999704360962,SAL.MI
2020-03-02,1.350000023841858,1.2389999628067017,1.350000023841858,1.2990000247955322,4847716.0,1.2990000247955322,SAL.MI
2020-03-03,1.3420000076293945,1.2660000324249268,1.3200000524520874,1.2680000066757202,2652066.0,1.2680000066757202,SAL.MI
2020-03-04,1.3200000524520874,1.25,1.2799999713897705,1.2699999809265137,3564489.0,1.2699999809265137,SAL.MI
2020-03-05,1.319000005722046,1.2120000123977661,1.3009999990463257,1.2120000123977661,4115706.0,1.2120000123977661,SAL.MI
2020-03-06,1.2039999961853027,1.1059999465942383,1.2000000476837158,1.128999948501587,4436272.0,1.128999948501587,SAL.MI
2020-03-09,1.0499999523162842,0.9779999852180481,1.0,0.9860000014305115,4912177.0,0.9860000014305115,SAL.MI
2020-03-10,1.0230000019073486,0.9319999814033508,0.9835000038146973,0.9319999814033508,6550694.0,0.9319999814033508,SAL.MI
2020-03-11,0.9695000052452087,0.9144999980926514,0.953000009059906,0.9225000143051147,5103415.0,0.9225000143051147,SAL.MI
2020-03-12,0.9085000157356262,0.6919999718666077,0.8999999761581421,0.6919999718666077,9939899.0,0.6919999718666077,SAL.MI
2020-03-13,0.8184999823570251,0.7099999785423279,0.7450000047683716,0.7214999794960022,5899770.0,0.7214999794960022,SAL.MI
2020-03-16,0.7480000257492065,0.6499999761581421,0.7214999794960022,0.7279999852180481,5402453.0,0.7279999852180481,SAL.MI
2020-03-17,0.7699999809265137,0.6899999976158142,0.7599999904632568,0.7384999990463257,4334484.0,0.7384999990463257,SAL.MI
2020-03-18,0.8199999928474426,0.7099999785423279,0.7300000190734863,0.8025000095367432,2568797.0,0.8025000095367432,SAL.MI
2020-03-19,0.9750000238418579,0.8059999942779541,0.8274999856948853,0.9599999785423279,4009260.0,0.9599999785423279,SAL.MI
2020-03-20,1.090000033378601,0.9940000176429749,0.9959999918937683,1.0529999732971191,4219076.0,1.0529999732971191,SAL.MI
2020-03-23,1.1549999713897705,1.0,1.0199999809265137,1.1019999980926514,3269863.0,1.1019999980926514,SAL.MI
2020-03-24,1.253999948501587,1.1419999599456787,1.1519999504089355,1.253999948501587,3835933.0,1.253999948501587,SAL.MI
2020-03-25,1.309999942779541,1.125,1.2799999713897705,1.149999976158142,5198714.0,1.149999976158142,SAL.MI
2020-03-26,1.1959999799728394,1.1150000095367432,1.1319999694824219,1.1260000467300415,2250973.0,1.1260000467300415,SAL.MI
2020-03-27,1.128999948501587,1.0180000066757202,1.1100000143051147,1.0679999589920044,1971172.0,1.0679999589920044,SAL.MI
2020-03-30,1.1299999952316284,0.9934999942779541,1.031000018119812,1.1200000047683716,1366165.0,1.1200000047683716,SAL.MI
2020-03-31,1.184999942779541,1.0789999961853027,1.1299999952316284,1.1660000085830688,2082037.0,1.1660000085830688,SAL.MI
2020-04-01,1.1699999570846558,1.1109999418258667,1.1480000019073486,1.1519999504089355,655666.0,1.1519999504089355,SAL.MI
2020-04-02,1.190000057220459,1.1230000257492065,1.1480000019073486,1.1640000343322754,929547.0,1.1640000343322754,SAL.MI
2020-04-03,1.1749999523162842,1.1490000486373901,1.1699999570846558,1.1670000553131104,443405.0,1.1670000553131104,SAL.MI
2020-04-06,1.2029999494552612,1.1729999780654907,1.1890000104904175,1.1779999732971191,863388.0,1.1779999732971191,SAL.MI
2020-04-07,1.2130000591278076,1.0980000495910645,1.190000057220459,1.128000020980835,3047345.0,1.128000020980835,SAL.MI
2020-04-08,1.190999984741211,1.1100000143051147,1.1100000143051147,1.1729999780654907,1486613.0,1.1729999780654907,SAL.MI
2020-04-09,1.2869999408721924,1.190000057220459,1.1970000267028809,1.253000020980835,5524167.0,1.253000020980835,SAL.MI
2020-04-14,1.3480000495910645,1.2719999551773071,1.309000015258789,1.2910000085830688,4106371.0,1.2910000085830688,SAL.MI
2020-04-15,1.312000036239624,1.1799999475479126,1.2879999876022339,1.2239999771118164,2104508.0,1.2239999771118164,SAL.MI
2020-04-16,1.2799999713897705,1.2230000495910645,1.2489999532699585,1.2510000467300415,1696933.0,1.2510000467300415,SAL.MI
2020-04-17,1.309999942779541,1.2719999551773071,1.2799999713897705,1.309000015258789,2209568.0,1.309000015258789,SAL.MI
2020-04-20,1.3539999723434448,1.315999984741211,1.3250000476837158,1.350000023841858,1946332.0,1.350000023841858,SAL.MI
2020-04-21,1.3489999771118164,1.305999994277954,1.347000002861023,1.3389999866485596,1156803.0,1.3389999866485596,SAL.MI
2020-04-22,1.3660000562667847,1.3270000219345093,1.350000023841858,1.3309999704360962,1097046.0,1.3309999704360962,SAL.MI
2020-04-23,1.3589999675750732,1.3309999704360962,1.3489999771118164,1.3350000381469727,648171.0,1.3350000381469727,SAL.MI
2020-04-24,1.3589999675750732,1.3200000524520874,1.347000002861023,1.3339999914169312,841392.0,1.3339999914169312,SAL.MI
2020-04-27,1.3660000562667847,1.3459999561309814,1.3600000143051147,1.350000023841858,929546.0,1.350000023841858,SAL.MI
2020-04-28,1.3839999437332153,1.3250000476837158,1.3680000305175781,1.3480000495910645,2452809.0,1.3480000495910645,SAL.MI
2020-04-29,1.3860000371932983,1.3350000381469727,1.3550000190734863,1.3650000095367432,2249016.0,1.3650000095367432,SAL.MI
2020-04-30,1.375,1.3309999704360962,1.375,1.350000023841858,820249.0,1.350000023841858,SAL.MI
2020-05-04,1.3760000467300415,1.3250000476837158,1.3450000286102295,1.340000033378601,1093846.0,1.340000033378601,SAL.MI
2020-05-05,1.3849999904632568,1.3220000267028809,1.371000051498413,1.3339999914169312,1883969.0,1.3339999914169312,SAL.MI
2020-05-06,1.3550000190734863,1.3300000429153442,1.3339999914169312,1.3489999771118164,427120.0,1.3489999771118164,SAL.MI
2020-05-07,1.350000023841858,1.3020000457763672,1.347000002861023,1.3079999685287476,840686.0,1.3079999685287476,SAL.MI
2020-05-08,1.3109999895095825,1.2300000190734863,1.3079999685287476,1.2999999523162842,3327803.0,1.2999999523162842,SAL.MI
2020-05-11,1.3270000219345093,1.2899999618530273,1.3270000219345093,1.319000005722046,463491.0,1.319000005722046,SAL.MI
2019-01-02,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,200.0,3.839008331298828,SALR.MI
2019-01-03,4.420000076293945,4.059999942779541,4.119999885559082,4.28000020980835,2672.0,3.912132501602173,SALR.MI
2019-01-04,4.380000114440918,4.079999923706055,4.179999828338623,4.380000114440918,3523.0,4.003537654876709,SALR.MI
2019-01-07,4.519999980926514,4.239999771118164,4.320000171661377,4.5,3700.0,4.113223075866699,SALR.MI
2019-01-08,4.679999828338623,4.400000095367432,4.5,4.5,3099.0,4.113223075866699,SALR.MI
2019-01-09,4.659999847412109,4.400000095367432,4.400000095367432,4.639999866485596,3290.0,4.241189956665039,SALR.MI
2019-01-10,4.659999847412109,4.460000038146973,4.659999847412109,4.480000019073486,2405.0,4.094942569732666,SALR.MI
2019-01-11,4.579999923706055,4.400000095367432,4.400000095367432,4.579999923706055,400.0,4.186347007751465,SALR.MI
2019-01-14,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,93.0,4.186347007751465,SALR.MI
2019-01-15,4.559999942779541,4.440000057220459,4.480000019073486,4.440000057220459,820.0,4.058380603790283,SALR.MI
2019-01-16,4.5,4.400000095367432,4.5,4.400000095367432,300.0,4.0218186378479,SALR.MI
2019-01-17,4.360000133514404,4.320000171661377,4.360000133514404,4.340000152587891,430.0,3.966975450515747,SALR.MI
2019-01-18,4.519999980926514,4.260000228881836,4.360000133514404,4.420000076293945,5360.0,4.040099620819092,SALR.MI
2019-01-21,4.559999942779541,4.360000133514404,4.360000133514404,4.480000019073486,15050.0,4.094942569732666,SALR.MI
2019-01-22,4.559999942779541,4.380000114440918,4.400000095367432,4.559999942779541,5716.0,4.168066024780273,SALR.MI
2019-01-23,4.440000057220459,4.400000095367432,4.400000095367432,4.440000057220459,205.0,4.058380603790283,SALR.MI
2019-01-24,4.599999904632568,4.380000114440918,4.380000114440918,4.579999923706055,11382.0,4.186347007751465,SALR.MI
2019-01-25,4.900000095367432,4.480000019073486,4.579999923706055,4.900000095367432,10902.0,4.4788432121276855,SALR.MI
2019-01-28,5.099999904632568,4.760000228881836,4.840000152587891,5.0,4268.0,4.570248126983643,SALR.MI
2019-01-29,5.099999904632568,4.900000095367432,5.0,5.099999904632568,6333.0,4.6616530418396,SALR.MI
2019-01-30,5.5,5.050000190734863,5.050000190734863,5.5,5836.0,5.027273178100586,SALR.MI
2019-01-31,5.5,5.199999809265137,5.5,5.5,1365.0,5.027273178100586,SALR.MI
2019-02-01,5.599999904632568,5.449999809265137,5.599999904632568,5.5,1532.0,5.027273178100586,SALR.MI
2019-02-04,5.599999904632568,5.400000095367432,5.5,5.599999904632568,3748.0,5.118677616119385,SALR.MI
2019-02-05,5.5,5.400000095367432,5.400000095367432,5.5,2365.0,5.027273178100586,SALR.MI
2019-02-06,5.400000095367432,5.349999904632568,5.400000095367432,5.349999904632568,1500.0,4.890165328979492,SALR.MI
2019-02-07,5.5,5.300000190734863,5.300000190734863,5.5,700.0,5.027273178100586,SALR.MI
2019-02-08,5.5,5.400000095367432,5.400000095367432,5.5,1145.0,5.027273178100586,SALR.MI
2019-02-11,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,102.0,4.981570243835449,SALR.MI
2019-02-12,5.449999809265137,5.199999809265137,5.349999904632568,5.349999904632568,2339.0,4.890165328979492,SALR.MI
2019-02-13,5.5,5.199999809265137,5.300000190734863,5.5,5822.0,5.027273178100586,SALR.MI
2019-02-14,5.5,5.400000095367432,5.449999809265137,5.400000095367432,700.0,4.935868263244629,SALR.MI
2019-02-15,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,200.0,4.844463348388672,SALR.MI
2019-02-18,5.349999904632568,5.300000190734863,5.349999904632568,5.349999904632568,1335.0,4.890165328979492,SALR.MI
2019-02-19,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,0.0,4.890165328979492,SALR.MI
2019-02-20,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,400.0,4.890165328979492,SALR.MI
2019-02-21,5.400000095367432,5.349999904632568,5.349999904632568,5.400000095367432,500.0,4.935868263244629,SALR.MI
2019-02-22,5.5,5.449999809265137,5.449999809265137,5.5,910.0,5.027273178100586,SALR.MI
2019-02-25,5.5,5.5,5.5,5.5,0.0,5.027273178100586,SALR.MI
2019-02-26,5.5,5.400000095367432,5.449999809265137,5.5,2235.0,5.027273178100586,SALR.MI
2019-02-27,5.599999904632568,5.449999809265137,5.449999809265137,5.599999904632568,1000.0,5.118677616119385,SALR.MI
2019-02-28,5.599999904632568,5.25,5.349999904632568,5.599999904632568,1931.0,5.118677616119385,SALR.MI
2019-03-01,5.599999904632568,5.400000095367432,5.550000190734863,5.400000095367432,1948.0,4.935868263244629,SALR.MI
2019-03-04,5.5,5.25,5.349999904632568,5.5,6009.0,5.027273178100586,SALR.MI
2019-03-05,5.5,5.300000190734863,5.5,5.349999904632568,2456.0,4.890165328979492,SALR.MI
2019-03-06,5.449999809265137,5.349999904632568,5.449999809265137,5.349999904632568,736.0,4.890165328979492,SALR.MI
2019-03-07,5.449999809265137,5.199999809265137,5.300000190734863,5.400000095367432,6077.0,4.935868263244629,SALR.MI
2019-03-08,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,110.0,4.935868263244629,SALR.MI
2019-03-11,5.349999904632568,5.25,5.25,5.349999904632568,1200.0,4.890165328979492,SALR.MI
2019-03-12,5.25,5.25,5.25,5.25,500.0,4.798760414123535,SALR.MI
2019-03-13,5.25,5.25,5.25,5.25,698.0,4.798760414123535,SALR.MI
2019-03-14,5.400000095367432,5.150000095367432,5.400000095367432,5.300000190734863,1280.0,4.844463348388672,SALR.MI
2019-03-15,5.400000095367432,5.300000190734863,5.400000095367432,5.300000190734863,485.0,4.844463348388672,SALR.MI
2019-03-18,5.349999904632568,5.150000095367432,5.25,5.349999904632568,6370.0,4.890165328979492,SALR.MI
2019-03-19,5.449999809265137,5.199999809265137,5.25,5.449999809265137,4610.0,4.981570243835449,SALR.MI
2019-03-20,5.449999809265137,5.25,5.449999809265137,5.25,5447.0,4.798760414123535,SALR.MI
2019-03-21,5.449999809265137,5.25,5.25,5.449999809265137,2918.0,4.981570243835449,SALR.MI
2019-03-22,5.400000095367432,5.199999809265137,5.400000095367432,5.25,2233.0,4.798760414123535,SALR.MI
2019-03-25,5.449999809265137,5.25,5.25,5.400000095367432,255.0,4.935868263244629,SALR.MI
2019-03-26,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,150.0,4.935868263244629,SALR.MI
2019-03-27,5.300000190734863,5.199999809265137,5.300000190734863,5.300000190734863,6185.0,4.844463348388672,SALR.MI
2019-03-28,5.349999904632568,5.199999809265137,5.25,5.349999904632568,276.0,4.890165328979492,SALR.MI
2019-03-29,5.5,5.25,5.449999809265137,5.349999904632568,4585.0,4.890165328979492,SALR.MI
2019-04-01,5.5,5.300000190734863,5.449999809265137,5.449999809265137,11673.0,4.981570243835449,SALR.MI
2019-04-02,5.650000095367432,5.449999809265137,5.449999809265137,5.650000095367432,10100.0,5.1643805503845215,SALR.MI
2019-04-03,5.650000095367432,5.5,5.650000095367432,5.650000095367432,1120.0,5.1643805503845215,SALR.MI
2019-04-04,5.650000095367432,5.449999809265137,5.650000095367432,5.599999904632568,700.0,5.118677616119385,SALR.MI
2019-04-05,5.800000190734863,5.650000095367432,5.650000095367432,5.75,11359.0,5.2557854652404785,SALR.MI
2019-04-08,6.050000190734863,5.650000095367432,5.75,5.949999809265137,14917.0,5.438595294952393,SALR.MI
2019-04-09,5.949999809265137,5.699999809265137,5.849999904632568,5.949999809265137,4130.0,5.438595294952393,SALR.MI
2019-04-10,5.900000095367432,5.849999904632568,5.849999904632568,5.849999904632568,1250.0,5.3471903800964355,SALR.MI
2019-04-11,6.0,5.75,5.900000095367432,5.849999904632568,11038.0,5.3471903800964355,SALR.MI
2019-04-12,6.099999904632568,5.800000190734863,5.900000095367432,5.800000190734863,12319.0,5.301487922668457,SALR.MI
2019-04-15,6.0,5.699999809265137,5.699999809265137,6.0,11613.0,5.484297752380371,SALR.MI
2019-04-16,5.949999809265137,5.800000190734863,5.800000190734863,5.949999809265137,5637.0,5.438595294952393,SALR.MI
2019-04-17,5.900000095367432,5.800000190734863,5.849999904632568,5.800000190734863,2025.0,5.301487922668457,SALR.MI
2019-04-18,6.0,5.800000190734863,5.849999904632568,5.800000190734863,7726.0,5.301487922668457,SALR.MI
2019-04-23,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,568.0,5.392892837524414,SALR.MI
2019-04-24,6.199999809265137,5.800000190734863,5.949999809265137,6.199999809265137,7401.0,5.667107582092285,SALR.MI
2019-04-25,6.5,6.199999809265137,6.199999809265137,6.25,4625.0,5.712810039520264,SALR.MI
2019-04-26,6.349999904632568,6.050000190734863,6.25,6.099999904632568,12404.0,5.575702667236328,SALR.MI
2019-04-29,6.349999904632568,6.050000190734863,6.050000190734863,6.300000190734863,11575.0,5.7585129737854,SALR.MI
2019-04-30,6.5,6.300000190734863,6.300000190734863,6.5,14710.0,5.941322326660156,SALR.MI
2019-05-02,6.650000095367432,6.150000095367432,6.5,6.25,8476.0,5.712810039520264,SALR.MI
2019-05-03,6.400000095367432,6.150000095367432,6.349999904632568,6.349999904632568,8790.0,5.804214954376221,SALR.MI
2019-05-06,6.349999904632568,6.099999904632568,6.349999904632568,6.150000095367432,12533.0,5.621405124664307,SALR.MI
2019-05-07,6.599999904632568,6.150000095367432,6.300000190734863,6.199999809265137,11245.0,5.667107582092285,SALR.MI
2019-05-08,6.25,6.099999904632568,6.150000095367432,6.099999904632568,3651.0,5.575702667236328,SALR.MI
2019-05-09,6.099999904632568,6.0,6.099999904632568,6.0,6310.0,5.484297752380371,SALR.MI
2019-05-10,6.0,5.849999904632568,5.900000095367432,6.0,2660.0,5.484297752380371,SALR.MI
2019-05-13,6.199999809265137,5.900000095367432,5.900000095367432,6.199999809265137,6783.0,5.667107582092285,SALR.MI
2019-05-14,6.199999809265137,5.949999809265137,6.050000190734863,6.0,5614.0,5.484297752380371,SALR.MI
2019-05-15,6.0,6.0,6.0,6.0,1720.0,5.484297752380371,SALR.MI
2019-05-16,6.199999809265137,6.0,6.0,6.050000190734863,5365.0,5.53000020980835,SALR.MI
2019-05-17,6.349999904632568,5.900000095367432,6.199999809265137,6.050000190734863,18821.0,5.53000020980835,SALR.MI
2019-05-20,5.849999904632568,5.5,5.800000190734863,5.650000095367432,11336.0,5.650000095367432,SALR.MI
2019-05-21,5.800000190734863,5.550000190734863,5.599999904632568,5.800000190734863,2278.0,5.800000190734863,SALR.MI
2019-05-22,5.849999904632568,5.650000095367432,5.699999809265137,5.75,2106.0,5.75,SALR.MI
2019-05-23,5.75,5.599999904632568,5.650000095367432,5.75,2202.0,5.75,SALR.MI
2019-05-24,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,211.0,5.800000190734863,SALR.MI
2019-05-27,5.849999904632568,5.650000095367432,5.650000095367432,5.849999904632568,309.0,5.849999904632568,SALR.MI
2019-05-28,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568,SALR.MI
2019-05-29,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568,SALR.MI
2019-05-30,5.800000190734863,5.650000095367432,5.800000190734863,5.699999809265137,800.0,5.699999809265137,SALR.MI
2019-05-31,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,1298.0,5.699999809265137,SALR.MI
2019-06-03,5.75,5.699999809265137,5.699999809265137,5.75,1000.0,5.75,SALR.MI
2019-06-04,5.599999904632568,5.550000190734863,5.550000190734863,5.599999904632568,700.0,5.599999904632568,SALR.MI
2019-06-05,5.699999809265137,5.650000095367432,5.650000095367432,5.699999809265137,1000.0,5.699999809265137,SALR.MI
2019-06-06,5.75,5.699999809265137,5.75,5.75,1339.0,5.75,SALR.MI
2019-06-07,5.75,5.75,5.75,5.75,0.0,5.75,SALR.MI
2019-06-10,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,30.0,5.699999809265137,SALR.MI
2019-06-11,5.800000190734863,5.75,5.75,5.75,2103.0,5.75,SALR.MI
2019-06-12,5.75,5.75,5.75,5.75,0.0,5.75,SALR.MI
2019-06-13,5.75,5.75,5.75,5.75,68.0,5.75,SALR.MI
2019-06-14,5.75,5.75,5.75,5.75,0.0,5.75,SALR.MI
2019-06-17,5.699999809265137,5.599999904632568,5.699999809265137,5.599999904632568,204.0,5.599999904632568,SALR.MI
2019-06-18,5.75,5.5,5.599999904632568,5.75,1326.0,5.75,SALR.MI
2019-06-19,5.75,5.75,5.75,5.75,0.0,5.75,SALR.MI
2019-06-20,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,175.0,5.800000190734863,SALR.MI
2019-06-21,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.800000190734863,SALR.MI
2019-06-24,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,20.0,5.800000190734863,SALR.MI
2019-06-25,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.800000190734863,SALR.MI
2019-06-26,5.75,5.650000095367432,5.650000095367432,5.75,450.0,5.75,SALR.MI
2019-06-27,5.75,5.75,5.75,5.75,0.0,5.75,SALR.MI
2019-06-28,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,50.0,5.650000095367432,SALR.MI
2019-07-01,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.650000095367432,SALR.MI
2019-07-02,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,820.0,5.650000095367432,SALR.MI
2019-07-03,5.800000190734863,5.599999904632568,5.599999904632568,5.800000190734863,2220.0,5.800000190734863,SALR.MI
2019-07-04,6.050000190734863,5.599999904632568,5.949999809265137,5.650000095367432,19558.0,5.650000095367432,SALR.MI
2019-07-05,5.800000190734863,5.650000095367432,5.800000190734863,5.650000095367432,550.0,5.650000095367432,SALR.MI
2019-07-08,5.699999809265137,5.400000095367432,5.550000190734863,5.550000190734863,4067.0,5.550000190734863,SALR.MI
2019-07-09,5.800000190734863,5.650000095367432,5.650000095367432,5.650000095367432,2906.0,5.650000095367432,SALR.MI
2019-07-10,5.599999904632568,5.5,5.599999904632568,5.599999904632568,3508.0,5.599999904632568,SALR.MI
2019-07-11,5.599999904632568,5.400000095367432,5.5,5.599999904632568,1644.0,5.599999904632568,SALR.MI
2019-07-12,5.699999809265137,5.449999809265137,5.5,5.699999809265137,1375.0,5.699999809265137,SALR.MI
2019-07-15,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0.0,5.699999809265137,SALR.MI
2019-07-16,5.800000190734863,5.75,5.75,5.800000190734863,1000.0,5.800000190734863,SALR.MI
2019-07-17,5.800000190734863,5.75,5.800000190734863,5.75,569.0,5.75,SALR.MI
2019-07-18,5.800000190734863,5.75,5.75,5.800000190734863,1440.0,5.800000190734863,SALR.MI
2019-07-19,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,100.0,5.800000190734863,SALR.MI
2019-07-22,5.849999904632568,5.800000190734863,5.800000190734863,5.849999904632568,1045.0,5.849999904632568,SALR.MI
2019-07-23,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568,SALR.MI
2019-07-24,5.949999809265137,5.650000095367432,5.900000095367432,5.900000095367432,4040.0,5.900000095367432,SALR.MI
2019-07-25,5.900000095367432,5.800000190734863,5.900000095367432,5.800000190734863,2040.0,5.800000190734863,SALR.MI
2019-07-26,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.800000190734863,SALR.MI
2019-07-29,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,250.0,5.900000095367432,SALR.MI
2019-07-30,5.849999904632568,5.75,5.849999904632568,5.75,160.0,5.75,SALR.MI
2019-07-31,6.0,5.800000190734863,5.949999809265137,5.800000190734863,2614.0,5.800000190734863,SALR.MI
2019-08-01,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,200.0,5.800000190734863,SALR.MI
2019-08-02,6.0,5.75,5.800000190734863,5.849999904632568,3720.0,5.849999904632568,SALR.MI
2019-08-05,6.0,5.849999904632568,5.900000095367432,6.0,8108.0,6.0,SALR.MI
2019-08-06,6.0,6.0,6.0,6.0,500.0,6.0,SALR.MI
2019-08-07,6.150000095367432,5.849999904632568,5.900000095367432,6.150000095367432,2756.0,6.150000095367432,SALR.MI
2019-08-08,6.050000190734863,5.900000095367432,6.050000190734863,5.900000095367432,4929.0,5.900000095367432,SALR.MI
2019-08-09,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,120.0,5.849999904632568,SALR.MI
2019-08-12,6.0,5.75,5.75,6.0,683.0,6.0,SALR.MI
2019-08-13,6.0,6.0,6.0,6.0,100.0,6.0,SALR.MI
2019-08-14,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,96.0,5.849999904632568,SALR.MI
2019-08-16,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,432.0,5.800000190734863,SALR.MI
2019-08-19,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,100.0,5.900000095367432,SALR.MI
2019-08-20,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,300.0,5.949999809265137,SALR.MI
2019-08-21,6.050000190734863,5.800000190734863,6.0,6.0,1462.0,6.0,SALR.MI
2019-08-22,6.0,5.800000190734863,5.800000190734863,6.0,150.0,6.0,SALR.MI
2019-08-23,6.0,5.900000095367432,6.0,5.900000095367432,1988.0,5.900000095367432,SALR.MI
2019-08-26,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,100.0,5.900000095367432,SALR.MI
2019-08-27,5.900000095367432,5.800000190734863,5.800000190734863,5.900000095367432,607.0,5.900000095367432,SALR.MI
2019-08-28,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.900000095367432,SALR.MI
2019-08-29,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.900000095367432,SALR.MI
2019-08-30,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,50.0,5.949999809265137,SALR.MI
2019-09-02,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,100.0,5.949999809265137,SALR.MI
2019-09-03,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,100.0,5.949999809265137,SALR.MI
2019-09-04,5.900000095367432,5.800000190734863,5.800000190734863,5.900000095367432,238.0,5.900000095367432,SALR.MI
2019-09-05,6.0,5.900000095367432,5.949999809265137,5.900000095367432,890.0,5.900000095367432,SALR.MI
2019-09-06,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,70.0,5.949999809265137,SALR.MI
2019-09-09,6.0,5.949999809265137,5.949999809265137,6.0,1200.0,6.0,SALR.MI
2019-09-10,6.0,5.75,5.949999809265137,5.75,2134.0,5.75,SALR.MI
2019-09-11,5.849999904632568,5.800000190734863,5.849999904632568,5.800000190734863,855.0,5.800000190734863,SALR.MI
2019-09-12,5.949999809265137,5.900000095367432,5.900000095367432,5.949999809265137,1195.0,5.949999809265137,SALR.MI
2019-09-13,6.0,6.0,6.0,6.0,1200.0,6.0,SALR.MI
2019-09-16,6.0,5.949999809265137,5.949999809265137,5.949999809265137,2667.0,5.949999809265137,SALR.MI
2019-09-17,6.0,6.0,6.0,6.0,855.0,6.0,SALR.MI
2019-09-18,5.949999809265137,5.849999904632568,5.849999904632568,5.949999809265137,4375.0,5.949999809265137,SALR.MI
2019-09-19,6.0,5.800000190734863,5.849999904632568,6.0,3394.0,6.0,SALR.MI
2019-09-20,5.949999809265137,5.849999904632568,5.949999809265137,5.900000095367432,1390.0,5.900000095367432,SALR.MI
2019-09-23,6.0,5.800000190734863,5.800000190734863,5.900000095367432,1838.0,5.900000095367432,SALR.MI
2019-09-24,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,150.0,5.900000095367432,SALR.MI
2019-09-25,5.900000095367432,5.849999904632568,5.900000095367432,5.849999904632568,500.0,5.849999904632568,SALR.MI
2019-09-26,5.900000095367432,5.849999904632568,5.849999904632568,5.900000095367432,395.0,5.900000095367432,SALR.MI
2019-09-27,6.0,5.900000095367432,6.0,5.900000095367432,2195.0,5.900000095367432,SALR.MI
2019-09-30,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.900000095367432,SALR.MI
2019-10-01,5.900000095367432,5.849999904632568,5.900000095367432,5.849999904632568,300.0,5.849999904632568,SALR.MI
2019-10-02,6.0,6.0,6.0,6.0,300.0,6.0,SALR.MI
2019-10-03,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,400.0,5.849999904632568,SALR.MI
2019-10-04,5.949999809265137,5.800000190734863,5.800000190734863,5.949999809265137,350.0,5.949999809265137,SALR.MI
2019-10-07,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,35.0,5.949999809265137,SALR.MI
2019-10-08,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,200.0,5.900000095367432,SALR.MI
2019-10-09,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.900000095367432,SALR.MI
2019-10-10,5.949999809265137,5.849999904632568,5.900000095367432,5.949999809265137,400.0,5.949999809265137,SALR.MI
2019-10-11,6.0,5.949999809265137,5.949999809265137,6.0,1650.0,6.0,SALR.MI
2019-10-14,6.150000095367432,6.0,6.0,6.150000095367432,1400.0,6.150000095367432,SALR.MI
2019-10-15,6.0,5.900000095367432,6.0,5.900000095367432,7900.0,5.900000095367432,SALR.MI
2019-10-16,6.0,5.849999904632568,6.0,5.849999904632568,4327.0,5.849999904632568,SALR.MI
2019-10-17,6.0,5.900000095367432,5.900000095367432,5.949999809265137,11200.0,5.949999809265137,SALR.MI
2019-10-18,5.949999809265137,5.800000190734863,5.949999809265137,5.800000190734863,1626.0,5.800000190734863,SALR.MI
2019-10-21,5.949999809265137,5.800000190734863,5.800000190734863,5.949999809265137,106.0,5.949999809265137,SALR.MI
2019-10-22,5.949999809265137,5.800000190734863,5.800000190734863,5.949999809265137,725.0,5.949999809265137,SALR.MI
2019-10-23,5.949999809265137,5.900000095367432,5.949999809265137,5.900000095367432,2051.0,5.900000095367432,SALR.MI
2019-10-24,5.949999809265137,5.900000095367432,5.949999809265137,5.900000095367432,4000.0,5.900000095367432,SALR.MI
2019-10-25,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,25.0,5.949999809265137,SALR.MI
2019-10-28,6.099999904632568,6.0,6.0,6.0,12651.0,6.0,SALR.MI
2019-10-29,6.0,5.900000095367432,6.0,5.900000095367432,3685.0,5.900000095367432,SALR.MI
2019-10-30,6.0,5.900000095367432,6.0,5.900000095367432,1834.0,5.900000095367432,SALR.MI
2019-10-31,5.900000095367432,5.849999904632568,5.849999904632568,5.900000095367432,2400.0,5.900000095367432,SALR.MI
2019-11-01,5.849999904632568,5.699999809265137,5.849999904632568,5.800000190734863,11100.0,5.800000190734863,SALR.MI
2019-11-04,6.0,5.900000095367432,6.0,5.900000095367432,15954.0,5.900000095367432,SALR.MI
2019-11-05,5.949999809265137,5.75,5.800000190734863,5.900000095367432,6801.0,5.900000095367432,SALR.MI
2019-11-06,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,1600.0,5.900000095367432,SALR.MI
2019-11-07,5.949999809265137,5.800000190734863,5.949999809265137,5.949999809265137,8623.0,5.949999809265137,SALR.MI
2019-11-08,5.949999809265137,5.800000190734863,5.800000190734863,5.900000095367432,12556.0,5.900000095367432,SALR.MI
2019-11-11,5.949999809265137,5.849999904632568,5.900000095367432,5.949999809265137,3410.0,5.949999809265137,SALR.MI
2019-11-12,6.0,5.900000095367432,5.900000095367432,6.0,16855.0,6.0,SALR.MI
2019-11-13,5.949999809265137,5.900000095367432,5.900000095367432,5.949999809265137,1200.0,5.949999809265137,SALR.MI
2019-11-14,6.0,5.849999904632568,5.949999809265137,6.0,11300.0,6.0,SALR.MI
2019-11-15,6.099999904632568,6.0,6.099999904632568,6.0,20550.0,6.0,SALR.MI
2019-11-18,6.0,6.0,6.0,6.0,1000.0,6.0,SALR.MI
2019-11-19,6.0,6.0,6.0,6.0,334.0,6.0,SALR.MI
2019-11-20,6.0,5.900000095367432,5.900000095367432,6.0,1104.0,6.0,SALR.MI
2019-11-21,6.0,6.0,6.0,6.0,0.0,6.0,SALR.MI
2019-11-22,6.0,6.0,6.0,6.0,3419.0,6.0,SALR.MI
2019-11-25,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,2100.0,5.949999809265137,SALR.MI
2019-11-26,6.050000190734863,5.900000095367432,5.949999809265137,5.900000095367432,12255.0,5.900000095367432,SALR.MI
2019-11-27,6.050000190734863,6.0,6.0,6.050000190734863,7700.0,6.050000190734863,SALR.MI
2019-11-28,6.099999904632568,5.949999809265137,5.949999809265137,6.099999904632568,1000.0,6.099999904632568,SALR.MI
2019-11-29,6.099999904632568,6.0,6.099999904632568,6.099999904632568,7599.0,6.099999904632568,SALR.MI
2019-12-02,6.050000190734863,5.900000095367432,6.050000190734863,5.900000095367432,18250.0,5.900000095367432,SALR.MI
2019-12-03,6.050000190734863,5.800000190734863,5.800000190734863,6.050000190734863,3950.0,6.050000190734863,SALR.MI
2019-12-04,6.0,6.0,6.0,6.0,3000.0,6.0,SALR.MI
2019-12-05,6.050000190734863,5.949999809265137,6.0,6.0,3810.0,6.0,SALR.MI
2019-12-06,6.099999904632568,5.849999904632568,5.849999904632568,6.099999904632568,3200.0,6.099999904632568,SALR.MI
2019-12-09,6.050000190734863,5.949999809265137,6.0,6.0,8800.0,6.0,SALR.MI
2019-12-10,6.150000095367432,6.0,6.0,6.150000095367432,19739.0,6.150000095367432,SALR.MI
2019-12-11,6.099999904632568,6.0,6.099999904632568,6.099999904632568,16598.0,6.099999904632568,SALR.MI
2019-12-12,6.099999904632568,6.0,6.0,6.099999904632568,12070.0,6.099999904632568,SALR.MI
2019-12-13,6.099999904632568,5.949999809265137,6.099999904632568,5.949999809265137,8900.0,5.949999809265137,SALR.MI
2019-12-16,6.099999904632568,6.0,6.099999904632568,6.099999904632568,3570.0,6.099999904632568,SALR.MI
2019-12-17,6.099999904632568,6.0,6.099999904632568,6.050000190734863,5100.0,6.050000190734863,SALR.MI
2019-12-18,6.0,6.0,6.0,6.0,75.0,6.0,SALR.MI
2019-12-19,6.099999904632568,5.900000095367432,6.0,6.0,3100.0,6.0,SALR.MI
2019-12-20,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,1300.0,6.099999904632568,SALR.MI
2019-12-23,6.099999904632568,6.0,6.099999904632568,6.099999904632568,305.0,6.099999904632568,SALR.MI
2019-12-27,6.099999904632568,5.949999809265137,6.0,6.099999904632568,3231.0,6.099999904632568,SALR.MI
2019-12-30,6.150000095367432,6.0,6.0,6.150000095367432,1000.0,6.150000095367432,SALR.MI
2020-01-02,6.150000095367432,6.0,6.150000095367432,6.150000095367432,982.0,6.150000095367432,SALR.MI
2020-01-03,6.150000095367432,6.050000190734863,6.050000190734863,6.150000095367432,400.0,6.150000095367432,SALR.MI
2020-01-06,6.050000190734863,5.949999809265137,6.050000190734863,6.050000190734863,2150.0,6.050000190734863,SALR.MI
2020-01-07,6.150000095367432,6.150000095367432,6.150000095367432,6.150000095367432,300.0,6.150000095367432,SALR.MI
2020-01-08,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,350.0,6.099999904632568,SALR.MI
2020-01-09,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,200.0,6.099999904632568,SALR.MI
2020-01-10,6.150000095367432,6.0,6.099999904632568,6.0,7100.0,6.0,SALR.MI
2020-01-13,6.099999904632568,6.0,6.099999904632568,6.050000190734863,2899.0,6.050000190734863,SALR.MI
2020-01-14,6.150000095367432,6.0,6.0,6.150000095367432,5205.0,6.150000095367432,SALR.MI
2020-01-15,6.150000095367432,6.0,6.0,6.150000095367432,4414.0,6.150000095367432,SALR.MI
2020-01-16,6.150000095367432,6.0,6.0,6.150000095367432,1030.0,6.150000095367432,SALR.MI
2020-01-17,6.199999809265137,5.949999809265137,6.150000095367432,6.099999904632568,3210.0,6.099999904632568,SALR.MI
2020-01-20,6.099999904632568,5.949999809265137,5.949999809265137,6.099999904632568,2150.0,6.099999904632568,SALR.MI
2020-01-21,6.099999904632568,5.949999809265137,6.0,6.0,2706.0,6.0,SALR.MI
2020-01-22,6.150000095367432,5.949999809265137,5.949999809265137,6.099999904632568,1260.0,6.099999904632568,SALR.MI
2020-01-23,6.150000095367432,6.0,6.0,6.150000095367432,1270.0,6.150000095367432,SALR.MI
2020-01-24,6.150000095367432,6.0,6.050000190734863,6.150000095367432,3780.0,6.150000095367432,SALR.MI
2020-01-27,6.150000095367432,6.0,6.0,6.150000095367432,850.0,6.150000095367432,SALR.MI
2020-01-28,6.150000095367432,6.050000190734863,6.050000190734863,6.150000095367432,550.0,6.150000095367432,SALR.MI
2020-01-29,6.150000095367432,6.0,6.0,6.150000095367432,400.0,6.150000095367432,SALR.MI
2020-01-30,6.150000095367432,6.099999904632568,6.099999904632568,6.150000095367432,215.0,6.150000095367432,SALR.MI
2020-01-31,6.150000095367432,6.0,6.0,6.150000095367432,840.0,6.150000095367432,SALR.MI
2020-02-03,6.150000095367432,6.150000095367432,6.150000095367432,6.150000095367432,2804.0,6.150000095367432,SALR.MI
2020-02-04,6.349999904632568,6.050000190734863,6.150000095367432,6.300000190734863,13028.0,6.300000190734863,SALR.MI
2020-02-05,6.400000095367432,6.099999904632568,6.300000190734863,6.099999904632568,11717.0,6.099999904632568,SALR.MI
2020-02-06,6.400000095367432,6.099999904632568,6.150000095367432,6.300000190734863,13892.0,6.300000190734863,SALR.MI
2020-02-07,6.5,6.199999809265137,6.349999904632568,6.349999904632568,2980.0,6.349999904632568,SALR.MI
2020-02-10,6.550000190734863,6.150000095367432,6.349999904632568,6.550000190734863,5667.0,6.550000190734863,SALR.MI
2020-02-11,6.550000190734863,6.25,6.349999904632568,6.449999809265137,12201.0,6.449999809265137,SALR.MI
2020-02-12,6.5,6.400000095367432,6.449999809265137,6.400000095367432,7564.0,6.400000095367432,SALR.MI
2020-02-13,6.650000095367432,6.400000095367432,6.5,6.650000095367432,7746.0,6.650000095367432,SALR.MI
2020-02-14,6.650000095367432,6.5,6.5,6.650000095367432,6202.0,6.650000095367432,SALR.MI
2020-02-17,6.699999809265137,6.5,6.5,6.699999809265137,7401.0,6.699999809265137,SALR.MI
2020-02-18,6.599999904632568,6.449999809265137,6.550000190734863,6.449999809265137,5291.0,6.449999809265137,SALR.MI
2020-02-19,6.699999809265137,6.300000190734863,6.300000190734863,6.650000095367432,11874.0,6.650000095367432,SALR.MI
2020-02-20,6.699999809265137,6.550000190734863,6.550000190734863,6.699999809265137,3460.0,6.699999809265137,SALR.MI
2020-02-21,6.699999809265137,6.449999809265137,6.650000095367432,6.599999904632568,4121.0,6.599999904632568,SALR.MI
2020-02-24,6.599999904632568,6.050000190734863,6.5,6.150000095367432,20918.0,6.150000095367432,SALR.MI
2020-02-25,6.599999904632568,6.150000095367432,6.300000190734863,6.5,13047.0,6.5,SALR.MI
2020-02-26,6.599999904632568,6.400000095367432,6.5,6.599999904632568,3220.0,6.599999904632568,SALR.MI
2020-02-27,6.650000095367432,6.300000190734863,6.5,6.550000190734863,9262.0,6.550000190734863,SALR.MI
2020-02-28,6.449999809265137,6.199999809265137,6.449999809265137,6.25,3844.0,6.25,SALR.MI
2020-03-02,6.300000190734863,5.75,6.300000190734863,6.150000095367432,8392.0,6.150000095367432,SALR.MI
2020-03-03,6.349999904632568,6.099999904632568,6.150000095367432,6.300000190734863,6263.0,6.300000190734863,SALR.MI
2020-03-04,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,100.0,6.300000190734863,SALR.MI
2020-03-05,6.300000190734863,6.050000190734863,6.25,6.199999809265137,15517.0,6.199999809265137,SALR.MI
2020-03-06,6.099999904632568,5.800000190734863,6.050000190734863,5.900000095367432,1871.0,5.900000095367432,SALR.MI
2020-03-09,5.900000095367432,5.099999904632568,5.75,5.800000190734863,13152.0,5.800000190734863,SALR.MI
2020-03-10,5.75,5.25,5.699999809265137,5.449999809265137,9074.0,5.449999809265137,SALR.MI
2020-03-11,5.800000190734863,5.199999809265137,5.400000095367432,5.5,5550.0,5.5,SALR.MI
2020-03-12,5.5,4.980000019073486,5.5,4.980000019073486,13948.0,4.980000019073486,SALR.MI
2020-03-13,5.400000095367432,4.860000133514404,4.980000019073486,5.400000095367432,3410.0,5.400000095367432,SALR.MI
2020-03-16,5.400000095367432,5.349999904632568,5.349999904632568,5.400000095367432,300.0,5.400000095367432,SALR.MI
2020-03-17,5.199999809265137,5.150000095367432,5.199999809265137,5.150000095367432,361.0,5.150000095367432,SALR.MI
2020-03-18,5.300000190734863,5.0,5.300000190734863,5.0,445.0,5.0,SALR.MI
2020-03-19,5.0,4.980000019073486,5.0,5.0,5940.0,5.0,SALR.MI
2020-03-20,5.400000095367432,5.099999904632568,5.199999809265137,5.400000095367432,255.0,5.400000095367432,SALR.MI
2020-03-23,5.400000095367432,5.099999904632568,5.400000095367432,5.199999809265137,1174.0,5.199999809265137,SALR.MI
2020-03-24,5.550000190734863,5.199999809265137,5.300000190734863,5.449999809265137,6559.0,5.449999809265137,SALR.MI
2020-03-25,5.800000190734863,5.25,5.400000095367432,5.449999809265137,11468.0,5.449999809265137,SALR.MI
2020-03-26,5.449999809265137,5.150000095367432,5.400000095367432,5.300000190734863,2890.0,5.300000190734863,SALR.MI
2020-03-27,5.400000095367432,5.0,5.300000190734863,5.099999904632568,6892.0,5.099999904632568,SALR.MI
2020-03-30,5.25,5.0,5.25,5.25,6691.0,5.25,SALR.MI
2020-03-31,5.25,5.25,5.25,5.25,621.0,5.25,SALR.MI
2020-04-01,5.349999904632568,5.199999809265137,5.349999904632568,5.199999809265137,1238.0,5.199999809265137,SALR.MI
2020-04-02,5.400000095367432,5.349999904632568,5.400000095367432,5.349999904632568,12.0,5.349999904632568,SALR.MI
2020-04-03,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,0.0,5.349999904632568,SALR.MI
2020-04-06,5.449999809265137,5.25,5.25,5.449999809265137,300.0,5.449999809265137,SALR.MI
2020-04-07,5.800000190734863,5.349999904632568,5.550000190734863,5.449999809265137,10746.0,5.449999809265137,SALR.MI
2020-04-08,5.75,5.400000095367432,5.5,5.599999904632568,6318.0,5.599999904632568,SALR.MI
2020-04-09,5.949999809265137,5.599999904632568,5.849999904632568,5.699999809265137,3533.0,5.699999809265137,SALR.MI
2020-04-14,6.099999904632568,5.800000190734863,5.800000190734863,5.900000095367432,5018.0,5.900000095367432,SALR.MI
2020-04-15,6.050000190734863,5.449999809265137,6.0,5.650000095367432,8906.0,5.650000095367432,SALR.MI
2020-04-16,5.699999809265137,5.449999809265137,5.699999809265137,5.449999809265137,8034.0,5.449999809265137,SALR.MI
2020-04-17,5.650000095367432,5.5,5.5,5.650000095367432,300.0,5.650000095367432,SALR.MI
2020-04-20,5.699999809265137,5.650000095367432,5.699999809265137,5.699999809265137,700.0,5.699999809265137,SALR.MI
2020-04-21,5.75,5.699999809265137,5.699999809265137,5.75,878.0,5.75,SALR.MI
2020-04-22,5.650000095367432,5.5,5.5,5.650000095367432,2716.0,5.650000095367432,SALR.MI
2020-04-23,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.650000095367432,SALR.MI
2020-04-24,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.650000095367432,SALR.MI
2020-04-27,5.699999809265137,5.5,5.699999809265137,5.550000190734863,2256.0,5.550000190734863,SALR.MI
2020-04-28,5.650000095367432,5.550000190734863,5.599999904632568,5.650000095367432,4467.0,5.650000095367432,SALR.MI
2020-04-29,5.699999809265137,5.550000190734863,5.699999809265137,5.699999809265137,6567.0,5.699999809265137,SALR.MI
2020-04-30,5.699999809265137,5.550000190734863,5.699999809265137,5.599999904632568,2628.0,5.599999904632568,SALR.MI
2020-05-04,5.849999904632568,5.599999904632568,5.599999904632568,5.75,5885.0,5.75,SALR.MI
2020-05-05,5.800000190734863,5.650000095367432,5.800000190734863,5.75,1280.0,5.75,SALR.MI
2020-05-06,5.800000190734863,5.75,5.75,5.800000190734863,870.0,5.800000190734863,SALR.MI
2020-05-07,5.699999809265137,5.599999904632568,5.699999809265137,5.699999809265137,1430.0,5.699999809265137,SALR.MI
2020-05-08,5.75,5.5,5.75,5.599999904632568,4521.0,5.599999904632568,SALR.MI
2020-05-11,5.699999809265137,5.550000190734863,5.699999809265137,5.699999809265137,2400.0,5.699999809265137,SALR.MI
2019-01-02,1.6069999933242798,1.562999963760376,1.5724999904632568,1.6035000085830688,6778059.0,1.5310838222503662,A2A.MI
2019-01-03,1.61899995803833,1.5924999713897705,1.6035000085830688,1.6065000295639038,8526842.0,1.5339484214782715,A2A.MI
2019-01-04,1.6430000066757202,1.6139999628067017,1.6160000562667847,1.6304999589920044,9140826.0,1.5568645000457764,A2A.MI
2019-01-07,1.6540000438690186,1.625499963760376,1.6304999589920044,1.6330000162124634,10307735.0,1.5592515468597412,A2A.MI
2019-01-08,1.6540000438690186,1.6260000467300415,1.6319999694824219,1.6349999904632568,10894538.0,1.5611612796783447,A2A.MI
2019-01-09,1.656499981880188,1.6304999589920044,1.6404999494552612,1.6419999599456787,9013699.0,1.567845106124878,A2A.MI
2019-01-10,1.6295000314712524,1.565000057220459,1.6239999532699585,1.5859999656677246,23589368.0,1.5143741369247437,A2A.MI
2019-01-11,1.6045000553131104,1.5789999961853027,1.590000033378601,1.593000054359436,13109588.0,1.5210580825805664,A2A.MI
2019-01-14,1.5920000076293945,1.5544999837875366,1.5809999704360962,1.5794999599456787,10190513.0,1.5081676244735718,A2A.MI
2019-01-15,1.5865000486373901,1.5570000410079956,1.5839999914169312,1.5829999446868896,8123921.0,1.511509656906128,A2A.MI
2019-01-16,1.5889999866485596,1.5720000267028809,1.5820000171661377,1.5789999961853027,7149363.0,1.5076903104782104,A2A.MI
2019-01-17,1.5789999961853027,1.5514999628067017,1.5740000009536743,1.5729999542236328,9342531.0,1.5019612312316895,A2A.MI
2019-01-18,1.590999960899353,1.558500051498413,1.5820000171661377,1.5885000228881836,8506108.0,1.516761302947998,A2A.MI
2019-01-21,1.5885000228881836,1.5740000009536743,1.5820000171661377,1.5779999494552612,4051995.0,1.5067354440689087,A2A.MI
2019-01-22,1.5820000171661377,1.566499948501587,1.5714999437332153,1.5700000524520874,2899119.0,1.4990967512130737,A2A.MI
2019-01-23,1.5829999446868896,1.55649995803833,1.56850004196167,1.56850004196167,7767345.0,1.4976645708084106,A2A.MI
2019-01-24,1.5779999494552612,1.555999994277954,1.562000036239624,1.5640000104904175,6894573.0,1.4933676719665527,A2A.MI
2019-01-25,1.5759999752044678,1.5329999923706055,1.5705000162124634,1.5484999418258667,11703834.0,1.4785677194595337,A2A.MI
2019-01-28,1.5609999895095825,1.531000018119812,1.531999945640564,1.5575000047683716,7860675.0,1.4871612787246704,A2A.MI
2019-01-29,1.5920000076293945,1.5529999732971191,1.559999942779541,1.5794999599456787,7161548.0,1.5081676244735718,A2A.MI
2019-01-30,1.593500018119812,1.5785000324249268,1.5794999599456787,1.5829999446868896,7761503.0,1.511509656906128,A2A.MI
2019-01-31,1.5920000076293945,1.5815000534057617,1.5815000534057617,1.5920000076293945,6438166.0,1.5201032161712646,A2A.MI
2019-02-01,1.593999981880188,1.5390000343322754,1.593999981880188,1.5525000095367432,9475651.0,1.4823870658874512,A2A.MI
2019-02-04,1.5720000267028809,1.5490000247955322,1.5525000095367432,1.5535000562667847,6492402.0,1.483341932296753,A2A.MI
2019-02-05,1.565500020980835,1.5479999780654907,1.5535000562667847,1.565000057220459,7656593.0,1.494322657585144,A2A.MI
2019-02-06,1.5809999704360962,1.559999942779541,1.5635000467300415,1.5609999895095825,4962271.0,1.490503191947937,A2A.MI
2019-02-07,1.5644999742507935,1.5444999933242798,1.5570000410079956,1.5455000400543213,8730632.0,1.475703239440918,A2A.MI
2019-02-08,1.5460000038146973,1.5240000486373901,1.5414999723434448,1.5260000228881836,8026636.0,1.457083821296692,A2A.MI
2019-02-11,1.5470000505447388,1.527500033378601,1.5295000076293945,1.5434999465942383,4713725.0,1.4737935066223145,A2A.MI
2019-02-12,1.559000015258789,1.5470000505447388,1.5470000505447388,1.5555000305175781,5147849.0,1.4852516651153564,A2A.MI
2019-02-13,1.5759999752044678,1.5484999418258667,1.5555000305175781,1.5714999437332153,6425027.0,1.5005289316177368,A2A.MI
2019-02-14,1.5880000591278076,1.5575000047683716,1.5735000371932983,1.5765000581741333,9465160.0,1.5053032636642456,A2A.MI
2019-02-15,1.5865000486373901,1.5609999895095825,1.5729999542236328,1.5805000066757202,7608597.0,1.509122610092163,A2A.MI
2019-02-18,1.590499997138977,1.5774999856948853,1.5789999961853027,1.5894999504089355,4604374.0,1.5177160501480103,A2A.MI
2019-02-19,1.5920000076293945,1.5700000524520874,1.5859999656677246,1.5770000219345093,4298694.0,1.5057806968688965,A2A.MI
2019-02-20,1.5920000076293945,1.5755000114440918,1.5805000066757202,1.5855000019073486,4257410.0,1.5138967037200928,A2A.MI
2019-02-21,1.6030000448226929,1.5820000171661377,1.5889999866485596,1.5959999561309814,7859991.0,1.5239225625991821,A2A.MI
2019-02-22,1.597499966621399,1.5779999494552612,1.597499966621399,1.5859999656677246,7476429.0,1.5143741369247437,A2A.MI
2019-02-25,1.6009999513626099,1.5824999809265137,1.5920000076293945,1.5880000591278076,4657859.0,1.5162838697433472,A2A.MI
2019-02-26,1.6004999876022339,1.5744999647140503,1.5815000534057617,1.5770000219345093,8877266.0,1.5057806968688965,A2A.MI
2019-02-27,1.5865000486373901,1.5494999885559082,1.5839999914169312,1.559999942779541,12264428.0,1.4895483255386353,A2A.MI
2019-02-28,1.5670000314712524,1.5520000457763672,1.5540000200271606,1.5579999685287476,7593428.0,1.4876387119293213,A2A.MI
2019-03-01,1.56850004196167,1.55649995803833,1.565999984741211,1.5635000467300415,6859228.0,1.4928903579711914,A2A.MI
2019-03-04,1.5765000581741333,1.5555000305175781,1.5700000524520874,1.5740000009536743,4941641.0,1.5029160976409912,A2A.MI
2019-03-05,1.5794999599456787,1.5540000200271606,1.5705000162124634,1.5644999742507935,6122184.0,1.4938451051712036,A2A.MI
2019-03-06,1.5755000114440918,1.5570000410079956,1.5570000410079956,1.5700000524520874,8250933.0,1.4990967512130737,A2A.MI
2019-03-07,1.6059999465942383,1.566499948501587,1.566499948501587,1.6050000190734863,13182603.0,1.5325161218643188,A2A.MI
2019-03-08,1.6130000352859497,1.596500039100647,1.5994999408721924,1.6089999675750732,6002078.0,1.5363354682922363,A2A.MI
2019-03-11,1.618499994277954,1.6015000343322754,1.6130000352859497,1.6100000143051147,5993513.0,1.537290334701538,A2A.MI
2019-03-12,1.6150000095367432,1.600000023841858,1.6104999780654907,1.600000023841858,5577878.0,1.5277419090270996,A2A.MI
2019-03-13,1.6069999933242798,1.593500018119812,1.597000002861023,1.6054999828338623,5417785.0,1.5329935550689697,A2A.MI
2019-03-14,1.6119999885559082,1.5809999704360962,1.6019999980926514,1.5885000228881836,7653002.0,1.516761302947998,A2A.MI
2019-03-15,1.6059999465942383,1.5850000381469727,1.597499966621399,1.590999960899353,9665784.0,1.519148349761963,A2A.MI
2019-03-18,1.6035000085830688,1.590000033378601,1.590000033378601,1.5950000286102295,4413361.0,1.5229676961898804,A2A.MI
2019-03-19,1.6104999780654907,1.590999960899353,1.5980000495910645,1.6054999828338623,4741166.0,1.5329935550689697,A2A.MI
2019-03-20,1.6230000257492065,1.600000023841858,1.6009999513626099,1.6100000143051147,6991920.0,1.537290334701538,A2A.MI
2019-03-21,1.6204999685287476,1.6080000400543213,1.6080000400543213,1.6115000247955322,6517169.0,1.5387226343154907,A2A.MI
2019-03-22,1.61899995803833,1.6024999618530273,1.6130000352859497,1.6080000400543213,6560697.0,1.5353806018829346,A2A.MI
2019-03-25,1.6200000047683716,1.5989999771118164,1.6059999465942383,1.6134999990463257,6400119.0,1.5406322479248047,A2A.MI
2019-03-26,1.631500005722046,1.6134999990463257,1.6200000047683716,1.631500005722046,6878368.0,1.5578193664550781,A2A.MI
2019-03-27,1.6384999752044678,1.6160000562667847,1.6334999799728394,1.63100004196167,9421547.0,1.5573419332504272,A2A.MI
2019-03-28,1.6349999904632568,1.622499942779541,1.63100004196167,1.624500036239624,6723386.0,1.551135540008545,A2A.MI
2019-03-29,1.6349999904632568,1.6145000457763672,1.628999948501587,1.6265000104904175,9013308.0,1.5530451536178589,A2A.MI
2019-04-01,1.6360000371932983,1.6180000305175781,1.6360000371932983,1.624500036239624,7204900.0,1.551135540008545,A2A.MI
2019-04-02,1.6484999656677246,1.6260000467300415,1.6260000467300415,1.6484999656677246,9172248.0,1.5740514993667603,A2A.MI
2019-04-03,1.6545000076293945,1.5924999713897705,1.649999976158142,1.6054999828338623,23080149.0,1.5329935550689697,A2A.MI
2019-04-04,1.6065000295639038,1.56850004196167,1.600000023841858,1.5700000524520874,23194933.0,1.4990967512130737,A2A.MI
2019-04-05,1.5779999494552612,1.5429999828338623,1.5770000219345093,1.5429999828338623,18831227.0,1.4733160734176636,A2A.MI
2019-04-08,1.5490000247955322,1.527500033378601,1.5440000295639038,1.527500033378601,13297215.0,1.4585161209106445,A2A.MI
2019-04-09,1.534999966621399,1.5019999742507935,1.530500054359436,1.5119999647140503,20235158.0,1.443716049194336,A2A.MI
2019-04-10,1.5230000019073486,1.502500057220459,1.5164999961853027,1.5140000581741333,14143666.0,1.4456257820129395,A2A.MI
2019-04-11,1.5145000219345093,1.4910000562667847,1.5115000009536743,1.503000020980835,14407966.0,1.4351226091384888,A2A.MI
2019-04-12,1.5054999589920044,1.4880000352859497,1.5,1.49399995803833,15240423.0,1.4265289306640625,A2A.MI
2019-04-15,1.5225000381469727,1.496000051498413,1.4989999532699585,1.5145000219345093,17753645.0,1.4461032152175903,A2A.MI
2019-04-16,1.5295000076293945,1.5019999742507935,1.5240000486373901,1.506500005722046,11180248.0,1.4384645223617554,A2A.MI
2019-04-17,1.5130000114440918,1.4819999933242798,1.50600004196167,1.4819999933242798,14879230.0,1.41507089138031,A2A.MI
2019-04-18,1.4884999990463257,1.4769999980926514,1.4809999465942383,1.4845000505447388,10416585.0,1.4174580574035645,A2A.MI
2019-04-23,1.4895000457763672,1.4765000343322754,1.4884999990463257,1.4850000143051147,10046565.0,1.4179354906082153,A2A.MI
2019-04-24,1.4865000247955322,1.468000054359436,1.4865000247955322,1.4830000400543213,8781487.0,1.4160258769989014,A2A.MI
2019-04-25,1.4904999732971191,1.4744999408721924,1.4789999723434448,1.4774999618530273,5819774.0,1.4107741117477417,A2A.MI
2019-04-26,1.4884999990463257,1.471500039100647,1.4835000038146973,1.4850000143051147,9254925.0,1.4179354906082153,A2A.MI
2019-04-29,1.4880000352859497,1.4709999561309814,1.4850000143051147,1.471500039100647,8663663.0,1.4050451517105103,A2A.MI
2019-04-30,1.4900000095367432,1.471500039100647,1.472499966621399,1.4900000095367432,8651056.0,1.4227097034454346,A2A.MI
2019-05-02,1.4989999532699585,1.465000033378601,1.4945000410079956,1.465999960899353,12506781.0,1.3997935056686401,A2A.MI
2019-05-03,1.4765000343322754,1.4559999704360962,1.465999960899353,1.4644999504089355,11257238.0,1.3983612060546875,A2A.MI
2019-05-06,1.4644999504089355,1.4364999532699585,1.4515000581741333,1.4594999551773071,12564250.0,1.3935869932174683,A2A.MI
2019-05-07,1.469499945640564,1.4450000524520874,1.4600000381469727,1.4600000381469727,13778936.0,1.3940645456314087,A2A.MI
2019-05-08,1.462499976158142,1.4359999895095825,1.462499976158142,1.4420000314712524,8368900.0,1.3768774271011353,A2A.MI
2019-05-09,1.4429999589920044,1.4255000352859497,1.430999994277954,1.433500051498413,10761663.0,1.3687613010406494,A2A.MI
2019-05-10,1.4555000066757202,1.4325000047683716,1.434999942779541,1.4470000267028809,9112473.0,1.3816516399383545,A2A.MI
2019-05-13,1.4730000495910645,1.4424999952316284,1.4515000581741333,1.465499997138977,10398923.0,1.3993160724639893,A2A.MI
2019-05-14,1.4800000190734863,1.4639999866485596,1.4785000085830688,1.4674999713897705,9852378.0,1.4012258052825928,A2A.MI
2019-05-15,1.5195000171661377,1.4570000171661377,1.4639999866485596,1.5099999904632568,21551560.0,1.441806435585022,A2A.MI
2019-05-16,1.5464999675750732,1.5154999494552612,1.5175000429153442,1.5464999675750732,26160095.0,1.4766579866409302,A2A.MI
2019-05-17,1.5575000047683716,1.5364999771118164,1.5484999418258667,1.5499999523162842,18068522.0,1.4799998998641968,A2A.MI
2019-05-20,1.5049999952316284,1.472499966621399,1.4880000352859497,1.4884999990463257,12966238.0,1.4884999990463257,A2A.MI
2019-05-21,1.5084999799728394,1.4874999523162842,1.496000051498413,1.5049999952316284,9103019.0,1.5049999952316284,A2A.MI
2019-05-22,1.5130000114440918,1.4919999837875366,1.503999948501587,1.503999948501587,10507190.0,1.503999948501587,A2A.MI
2019-05-23,1.5019999742507935,1.462499976158142,1.5010000467300415,1.462499976158142,11985933.0,1.462499976158142,A2A.MI
2019-05-24,1.503999948501587,1.4570000171661377,1.469499945640564,1.503999948501587,11577558.0,1.503999948501587,A2A.MI
2019-05-27,1.5180000066757202,1.4804999828338623,1.5,1.4830000400543213,6486028.0,1.4830000400543213,A2A.MI
2019-05-28,1.4865000247955322,1.4615000486373901,1.4850000143051147,1.4704999923706055,7257271.0,1.4704999923706055,A2A.MI
2019-05-29,1.468000054359436,1.4479999542236328,1.4670000076293945,1.4544999599456787,7289032.0,1.4544999599456787,A2A.MI
2019-05-30,1.4600000381469727,1.4375,1.4529999494552612,1.4420000314712524,5300830.0,1.4420000314712524,A2A.MI
2019-05-31,1.4769999980926514,1.4255000352859497,1.4279999732971191,1.4594999551773071,13634011.0,1.4594999551773071,A2A.MI
2019-06-03,1.4709999561309814,1.4485000371932983,1.4550000429153442,1.4704999923706055,7586484.0,1.4704999923706055,A2A.MI
2019-06-04,1.4785000085830688,1.4615000486373901,1.4674999713897705,1.4700000286102295,8277642.0,1.4700000286102295,A2A.MI
2019-06-05,1.4850000143051147,1.4639999866485596,1.4670000076293945,1.4819999933242798,9093554.0,1.4819999933242798,A2A.MI
2019-06-06,1.5099999904632568,1.4815000295639038,1.4819999933242798,1.503999948501587,10787760.0,1.503999948501587,A2A.MI
2019-06-07,1.5190000534057617,1.4989999532699585,1.5049999952316284,1.50600004196167,9293008.0,1.50600004196167,A2A.MI
2019-06-10,1.5214999914169312,1.499500036239624,1.5049999952316284,1.5069999694824219,5451004.0,1.5069999694824219,A2A.MI
2019-06-11,1.5184999704360962,1.4980000257492065,1.5095000267028809,1.5149999856948853,6443127.0,1.5149999856948853,A2A.MI
2019-06-12,1.5145000219345093,1.5010000467300415,1.5104999542236328,1.5095000267028809,7269640.0,1.5095000267028809,A2A.MI
2019-06-13,1.5164999961853027,1.5045000314712524,1.5069999694824219,1.5119999647140503,4462576.0,1.5119999647140503,A2A.MI
2019-06-14,1.5169999599456787,1.4945000410079956,1.5169999599456787,1.503000020980835,7679598.0,1.503000020980835,A2A.MI
2019-06-17,1.5125000476837158,1.5010000467300415,1.503499984741211,1.506500005722046,6968122.0,1.506500005722046,A2A.MI
2019-06-18,1.559499979019165,1.502500057220459,1.5099999904632568,1.5529999732971191,21633349.0,1.5529999732971191,A2A.MI
2019-06-19,1.5529999732971191,1.531999945640564,1.5460000038146973,1.5440000295639038,10299322.0,1.5440000295639038,A2A.MI
2019-06-20,1.5700000524520874,1.5479999780654907,1.5549999475479126,1.5640000104904175,14617659.0,1.5640000104904175,A2A.MI
2019-06-21,1.5740000009536743,1.562999963760376,1.562999963760376,1.5740000009536743,17350310.0,1.5740000009536743,A2A.MI
2019-06-24,1.5824999809265137,1.5484999418258667,1.5740000009536743,1.5579999685287476,9241687.0,1.5579999685287476,A2A.MI
2019-06-25,1.5575000047683716,1.531999945640564,1.5529999732971191,1.5355000495910645,6576892.0,1.5355000495910645,A2A.MI
2019-06-26,1.5434999465942383,1.5234999656677246,1.531000018119812,1.5299999713897705,8901407.0,1.5299999713897705,A2A.MI
2019-06-27,1.530500054359436,1.5119999647140503,1.5299999713897705,1.5140000581741333,4982314.0,1.5140000581741333,A2A.MI
2019-06-28,1.5260000228881836,1.5069999694824219,1.5184999704360962,1.5260000228881836,6510754.0,1.5260000228881836,A2A.MI
2019-07-01,1.5444999933242798,1.5214999914169312,1.5414999723434448,1.5234999656677246,6133111.0,1.5234999656677246,A2A.MI
2019-07-02,1.5625,1.5245000123977661,1.5245000123977661,1.5570000410079956,12371226.0,1.5570000410079956,A2A.MI
2019-07-03,1.5850000381469727,1.5529999732971191,1.5529999732971191,1.5774999856948853,11077216.0,1.5774999856948853,A2A.MI
2019-07-04,1.5844999551773071,1.562000036239624,1.5800000429153442,1.5800000429153442,9140449.0,1.5800000429153442,A2A.MI
2019-07-05,1.6074999570846558,1.5679999589920044,1.5789999961853027,1.5744999647140503,14715532.0,1.5744999647140503,A2A.MI
2019-07-08,1.5880000591278076,1.559000015258789,1.5700000524520874,1.5809999704360962,8609350.0,1.5809999704360962,A2A.MI
2019-07-09,1.6089999675750732,1.5839999914169312,1.5839999914169312,1.597000002861023,10678609.0,1.597000002861023,A2A.MI
2019-07-10,1.6059999465942383,1.5870000123977661,1.5959999561309814,1.6054999828338623,9037328.0,1.6054999828338623,A2A.MI
2019-07-11,1.624500036239624,1.6009999513626099,1.6054999828338623,1.6069999933242798,12611264.0,1.6069999933242798,A2A.MI
2019-07-12,1.6130000352859497,1.5889999866485596,1.6109999418258667,1.6080000400543213,9721085.0,1.6080000400543213,A2A.MI
2019-07-15,1.6204999685287476,1.593000054359436,1.6109999418258667,1.6165000200271606,8832952.0,1.6165000200271606,A2A.MI
2019-07-16,1.6265000104904175,1.6059999465942383,1.6260000467300415,1.6080000400543213,6693469.0,1.6080000400543213,A2A.MI
2019-07-17,1.625,1.6059999465942383,1.6109999418258667,1.6115000247955322,8933070.0,1.6115000247955322,A2A.MI
2019-07-18,1.6375000476837158,1.6069999933242798,1.6069999933242798,1.6345000267028809,12258656.0,1.6345000267028809,A2A.MI
2019-07-19,1.6495000123977661,1.5954999923706055,1.6399999856948853,1.5954999923706055,10952661.0,1.5954999923706055,A2A.MI
2019-07-22,1.6104999780654907,1.5915000438690186,1.6035000085830688,1.5994999408721924,8058867.0,1.5994999408721924,A2A.MI
2019-07-23,1.6195000410079956,1.600000023841858,1.6024999618530273,1.618499994277954,8360798.0,1.618499994277954,A2A.MI
2019-07-24,1.6395000219345093,1.6139999628067017,1.6139999628067017,1.625,9676189.0,1.625,A2A.MI
2019-07-25,1.6480000019073486,1.6085000038146973,1.6380000114440918,1.6200000047683716,14686956.0,1.6200000047683716,A2A.MI
2019-07-26,1.628499984741211,1.6015000343322754,1.6204999685287476,1.6065000295639038,9016319.0,1.6065000295639038,A2A.MI
2019-07-29,1.6160000562667847,1.596500039100647,1.6095000505447388,1.6100000143051147,6123722.0,1.6100000143051147,A2A.MI
2019-07-30,1.6104999780654907,1.5770000219345093,1.6050000190734863,1.5770000219345093,7398247.0,1.5770000219345093,A2A.MI
2019-07-31,1.5859999656677246,1.558500051498413,1.5815000534057617,1.5800000429153442,9481223.0,1.5800000429153442,A2A.MI
2019-08-01,1.5920000076293945,1.5720000267028809,1.5744999647140503,1.5829999446868896,8467082.0,1.5829999446868896,A2A.MI
2019-08-02,1.6134999990463257,1.559499979019165,1.5694999694824219,1.6059999465942383,14592090.0,1.6059999465942383,A2A.MI
2019-08-05,1.6104999780654907,1.590499997138977,1.5994999408721924,1.593999981880188,11439644.0,1.593999981880188,A2A.MI
2019-08-06,1.6230000257492065,1.5954999923706055,1.5989999771118164,1.6004999876022339,5835067.0,1.6004999876022339,A2A.MI
2019-08-07,1.6119999885559082,1.5985000133514404,1.6065000295639038,1.6015000343322754,8470006.0,1.6015000343322754,A2A.MI
2019-08-08,1.6119999885559082,1.593500018119812,1.6065000295639038,1.6050000190734863,6290940.0,1.6050000190734863,A2A.MI
2019-08-09,1.587499976158142,1.5525000095367432,1.587499976158142,1.5525000095367432,9181158.0,1.5525000095367432,A2A.MI
2019-08-12,1.566499948501587,1.5364999771118164,1.5544999837875366,1.5420000553131104,8138628.0,1.5420000553131104,A2A.MI
2019-08-13,1.5755000114440918,1.5364999771118164,1.5414999723434448,1.5744999647140503,8523822.0,1.5744999647140503,A2A.MI
2019-08-14,1.5815000534057617,1.5434999465942383,1.5774999856948853,1.5470000505447388,6749645.0,1.5470000505447388,A2A.MI
2019-08-16,1.5765000581741333,1.5490000247955322,1.5549999475479126,1.5674999952316284,8018736.0,1.5674999952316284,A2A.MI
2019-08-19,1.5924999713897705,1.5640000104904175,1.56850004196167,1.5924999713897705,6198896.0,1.5924999713897705,A2A.MI
2019-08-20,1.596500039100647,1.5700000524520874,1.5820000171661377,1.5700000524520874,4336554.0,1.5700000524520874,A2A.MI
2019-08-21,1.5870000123977661,1.5714999437332153,1.5750000476837158,1.5815000534057617,5213972.0,1.5815000534057617,A2A.MI
2019-08-22,1.5880000591278076,1.5755000114440918,1.5755000114440918,1.5774999856948853,6435048.0,1.5774999856948853,A2A.MI
2019-08-23,1.5870000123977661,1.5635000467300415,1.5870000123977661,1.5635000467300415,5134726.0,1.5635000467300415,A2A.MI
2019-08-26,1.562000036239624,1.5475000143051147,1.5614999532699585,1.55649995803833,4059248.0,1.55649995803833,A2A.MI
2019-08-27,1.596500039100647,1.5549999475479126,1.5555000305175781,1.596500039100647,5963740.0,1.596500039100647,A2A.MI
2019-08-28,1.6109999418258667,1.5880000591278076,1.5954999923706055,1.5994999408721924,10035917.0,1.5994999408721924,A2A.MI
2019-08-29,1.6180000305175781,1.593999981880188,1.5950000286102295,1.6039999723434448,6473932.0,1.6039999723434448,A2A.MI
2019-08-30,1.61899995803833,1.5950000286102295,1.6019999980926514,1.5989999771118164,7033825.0,1.5989999771118164,A2A.MI
2019-09-02,1.6104999780654907,1.5920000076293945,1.5950000286102295,1.5980000495910645,3790758.0,1.5980000495910645,A2A.MI
2019-09-03,1.6080000400543213,1.590000033378601,1.6080000400543213,1.596500039100647,3838227.0,1.596500039100647,A2A.MI
2019-09-04,1.6299999952316284,1.5994999408721924,1.6074999570846558,1.6299999952316284,7961147.0,1.6299999952316284,A2A.MI
2019-09-05,1.652500033378601,1.6265000104904175,1.6319999694824219,1.652500033378601,14720542.0,1.652500033378601,A2A.MI
2019-09-06,1.652500033378601,1.6390000581741333,1.6464999914169312,1.6464999914169312,7653907.0,1.6464999914169312,A2A.MI
2019-09-09,1.649999976158142,1.621000051498413,1.6464999914169312,1.6304999589920044,6266794.0,1.6304999589920044,A2A.MI
2019-09-10,1.6295000314712524,1.6089999675750732,1.6269999742507935,1.6180000305175781,6597683.0,1.6180000305175781,A2A.MI
2019-09-11,1.628999948501587,1.5980000495910645,1.6239999532699585,1.6180000305175781,10487566.0,1.6180000305175781,A2A.MI
2019-09-12,1.6514999866485596,1.6160000562667847,1.621999979019165,1.6299999952316284,11986314.0,1.6299999952316284,A2A.MI
2019-09-13,1.6334999799728394,1.6165000200271606,1.6299999952316284,1.625,5988505.0,1.625,A2A.MI
2019-09-16,1.621500015258789,1.593500018119812,1.6169999837875366,1.6050000190734863,12492722.0,1.6050000190734863,A2A.MI
2019-09-17,1.6195000410079956,1.5954999923706055,1.6050000190734863,1.597499966621399,10922511.0,1.597499966621399,A2A.MI
2019-09-18,1.6239999532699585,1.596500039100647,1.6059999465942383,1.6174999475479126,10487982.0,1.6174999475479126,A2A.MI
2019-09-19,1.628999948501587,1.6004999876022339,1.622499942779541,1.6069999933242798,9196109.0,1.6069999933242798,A2A.MI
2019-09-20,1.6265000104904175,1.6039999723434448,1.6200000047683716,1.621500015258789,17737233.0,1.621500015258789,A2A.MI
2019-09-23,1.6325000524520874,1.6100000143051147,1.6265000104904175,1.6134999990463257,6130286.0,1.6134999990463257,A2A.MI
2019-09-24,1.6495000123977661,1.6165000200271606,1.622499942779541,1.6404999494552612,13217430.0,1.6404999494552612,A2A.MI
2019-09-25,1.6490000486373901,1.6174999475479126,1.6440000534057617,1.6319999694824219,9353217.0,1.6319999694824219,A2A.MI
2019-09-26,1.680999994277954,1.6230000257492065,1.6230000257492065,1.680999994277954,11938940.0,1.680999994277954,A2A.MI
2019-09-27,1.690000057220459,1.6495000123977661,1.6894999742507935,1.6675000190734863,15645537.0,1.6675000190734863,A2A.MI
2019-09-30,1.6875,1.6629999876022339,1.6649999618530273,1.684000015258789,9485498.0,1.684000015258789,A2A.MI
2019-10-01,1.6990000009536743,1.68149995803833,1.6920000314712524,1.690000057220459,13725147.0,1.690000057220459,A2A.MI
2019-10-02,1.6970000267028809,1.6655000448226929,1.690000057220459,1.6655000448226929,10245598.0,1.6655000448226929,A2A.MI
2019-10-03,1.683500051498413,1.653499960899353,1.6655000448226929,1.6619999408721924,5110827.0,1.6619999408721924,A2A.MI
2019-10-04,1.6990000009536743,1.656000018119812,1.659999966621399,1.6890000104904175,9637276.0,1.6890000104904175,A2A.MI
2019-10-07,1.7009999752044678,1.684999942779541,1.6885000467300415,1.6875,5835042.0,1.6875,A2A.MI
2019-10-08,1.6994999647140503,1.6679999828338623,1.6924999952316284,1.6679999828338623,6699896.0,1.6679999828338623,A2A.MI
2019-10-09,1.6855000257492065,1.659999966621399,1.6744999885559082,1.6679999828338623,6826583.0,1.6679999828338623,A2A.MI
2019-10-10,1.6744999885559082,1.6605000495910645,1.6740000247955322,1.6725000143051147,8353565.0,1.6725000143051147,A2A.MI
2019-10-11,1.6979999542236328,1.6679999828338623,1.680999994277954,1.6979999542236328,8917805.0,1.6979999542236328,A2A.MI
2019-10-14,1.7029999494552612,1.684499979019165,1.694000005722046,1.69350004196167,5228847.0,1.69350004196167,A2A.MI
2019-10-15,1.7020000219345093,1.6770000457763672,1.7000000476837158,1.684499979019165,7838675.0,1.684499979019165,A2A.MI
2019-10-16,1.6794999837875366,1.6549999713897705,1.6640000343322754,1.6684999465942383,11320747.0,1.6684999465942383,A2A.MI
2019-10-17,1.687000036239624,1.659999966621399,1.6614999771118164,1.6759999990463257,6135454.0,1.6759999990463257,A2A.MI
2019-10-18,1.6894999742507935,1.6670000553131104,1.687000036239624,1.6749999523162842,7487512.0,1.6749999523162842,A2A.MI
2019-10-21,1.6805000305175781,1.6634999513626099,1.6785000562667847,1.6790000200271606,7889716.0,1.6790000200271606,A2A.MI
2019-10-22,1.6920000314712524,1.6694999933242798,1.6820000410079956,1.687999963760376,4622998.0,1.687999963760376,A2A.MI
2019-10-23,1.6920000314712524,1.6699999570846558,1.6785000562667847,1.684999942779541,4666154.0,1.684999942779541,A2A.MI
2019-10-24,1.7000000476837158,1.6779999732971191,1.680999994277954,1.6959999799728394,7045068.0,1.6959999799728394,A2A.MI
2019-10-25,1.7044999599456787,1.6799999475479126,1.6959999799728394,1.6855000257492065,5685302.0,1.6855000257492065,A2A.MI
2019-10-28,1.690500020980835,1.6699999570846558,1.687000036239624,1.6820000410079956,4462599.0,1.6820000410079956,A2A.MI
2019-10-29,1.746999979019165,1.6775000095367432,1.6805000305175781,1.746999979019165,23400052.0,1.746999979019165,A2A.MI
2019-10-30,1.756500005722046,1.7350000143051147,1.75,1.7515000104904175,14653065.0,1.7515000104904175,A2A.MI
2019-10-31,1.8079999685287476,1.7510000467300415,1.75600004196167,1.7990000247955322,17169499.0,1.7990000247955322,A2A.MI
2019-11-01,1.8194999694824219,1.7905000448226929,1.809999942779541,1.8014999628067017,10357273.0,1.8014999628067017,A2A.MI
2019-11-04,1.815000057220459,1.787500023841858,1.8035000562667847,1.7964999675750732,11041252.0,1.7964999675750732,A2A.MI
2019-11-05,1.8144999742507935,1.7829999923706055,1.7979999780654907,1.7944999933242798,9779009.0,1.7944999933242798,A2A.MI
2019-11-06,1.8049999475479126,1.7675000429153442,1.7964999675750732,1.8049999475479126,13095069.0,1.8049999475479126,A2A.MI
2019-11-07,1.8070000410079956,1.7615000009536743,1.8049999475479126,1.7740000486373901,15885418.0,1.7740000486373901,A2A.MI
2019-11-08,1.80649995803833,1.7654999494552612,1.7740000486373901,1.8040000200271606,16622673.0,1.8040000200271606,A2A.MI
2019-11-11,1.8079999685287476,1.7869999408721924,1.7994999885559082,1.8029999732971191,8699339.0,1.8029999732971191,A2A.MI
2019-11-12,1.8125,1.781999945640564,1.809999942779541,1.7949999570846558,13668575.0,1.7949999570846558,A2A.MI
2019-11-13,1.80649995803833,1.7554999589920044,1.7799999713897705,1.7795000076293945,16757117.0,1.7795000076293945,A2A.MI
2019-11-14,1.7894999980926514,1.7519999742507935,1.7795000076293945,1.753999948501587,13172896.0,1.753999948501587,A2A.MI
2019-11-15,1.7690000534057617,1.746999979019165,1.7519999742507935,1.7675000429153442,10579385.0,1.7675000429153442,A2A.MI
2019-11-18,1.7699999809265137,1.7489999532699585,1.7675000429153442,1.7615000009536743,9138616.0,1.7615000009536743,A2A.MI
2019-11-19,1.7645000219345093,1.7484999895095825,1.7619999647140503,1.7519999742507935,10341674.0,1.7519999742507935,A2A.MI
2019-11-20,1.7545000314712524,1.743499994277954,1.7480000257492065,1.7489999532699585,11983945.0,1.7489999532699585,A2A.MI
2019-11-21,1.7630000114440918,1.7330000400543213,1.7484999895095825,1.7345000505447388,10510371.0,1.7345000505447388,A2A.MI
2019-11-22,1.7395000457763672,1.7130000591278076,1.7365000247955322,1.7130000591278076,8553958.0,1.7130000591278076,A2A.MI
2019-11-25,1.7369999885559082,1.7085000276565552,1.7170000076293945,1.7100000381469727,9142012.0,1.7100000381469727,A2A.MI
2019-11-26,1.718999981880188,1.7009999752044678,1.715499997138977,1.7130000591278076,10995117.0,1.7130000591278076,A2A.MI
2019-11-27,1.7295000553131104,1.7100000381469727,1.7209999561309814,1.718000054359436,9997154.0,1.718000054359436,A2A.MI
2019-11-28,1.722000002861023,1.7024999856948853,1.718000054359436,1.7079999446868896,6249869.0,1.7079999446868896,A2A.MI
2019-11-29,1.7259999513626099,1.7024999856948853,1.7115000486373901,1.7074999809265137,7149331.0,1.7074999809265137,A2A.MI
2019-12-02,1.715000033378601,1.631500005722046,1.7079999446868896,1.6330000162124634,21688015.0,1.6330000162124634,A2A.MI
2019-12-03,1.656499981880188,1.6334999799728394,1.6334999799728394,1.6410000324249268,10009191.0,1.6410000324249268,A2A.MI
2019-12-04,1.6454999446868896,1.6299999952316284,1.6445000171661377,1.6440000534057617,11123437.0,1.6440000534057617,A2A.MI
2019-12-05,1.6490000486373901,1.6269999742507935,1.6410000324249268,1.6330000162124634,7035183.0,1.6330000162124634,A2A.MI
2019-12-06,1.6369999647140503,1.6130000352859497,1.6200000047683716,1.6369999647140503,8238448.0,1.6369999647140503,A2A.MI
2019-12-09,1.6360000371932983,1.6134999990463257,1.6319999694824219,1.6195000410079956,9368305.0,1.6195000410079956,A2A.MI
2019-12-10,1.6549999713897705,1.6100000143051147,1.624500036239624,1.6440000534057617,16024539.0,1.6440000534057617,A2A.MI
2019-12-11,1.6495000123977661,1.6265000104904175,1.6480000019073486,1.6490000486373901,15520336.0,1.6490000486373901,A2A.MI
2019-12-12,1.6619999408721924,1.6304999589920044,1.6545000076293945,1.63100004196167,8811399.0,1.63100004196167,A2A.MI
2019-12-13,1.659000039100647,1.6239999532699585,1.6419999599456787,1.6360000371932983,12173529.0,1.6360000371932983,A2A.MI
2019-12-16,1.6549999713897705,1.6369999647140503,1.6434999704360962,1.6549999713897705,10078211.0,1.6549999713897705,A2A.MI
2019-12-17,1.6799999475479126,1.6549999713897705,1.6549999713897705,1.6759999990463257,9433792.0,1.6759999990463257,A2A.MI
2019-12-18,1.6790000200271606,1.656000018119812,1.6714999675750732,1.656000018119812,9749588.0,1.656000018119812,A2A.MI
2019-12-19,1.6805000305175781,1.6519999504089355,1.6519999504089355,1.6805000305175781,11513115.0,1.6805000305175781,A2A.MI
2019-12-20,1.7039999961853027,1.680999994277954,1.6894999742507935,1.7029999494552612,22378475.0,1.7029999494552612,A2A.MI
2019-12-23,1.7035000324249268,1.6885000467300415,1.690500020980835,1.6920000314712524,7271528.0,1.6920000314712524,A2A.MI
2019-12-27,1.7000000476837158,1.6749999523162842,1.690999984741211,1.6979999542236328,6945841.0,1.6979999542236328,A2A.MI
2019-12-30,1.6979999542236328,1.6699999570846558,1.6979999542236328,1.6720000505447388,4372276.0,1.6720000505447388,A2A.MI
2020-01-02,1.6829999685287476,1.6675000190734863,1.6825000047683716,1.6759999990463257,4827689.0,1.6759999990463257,A2A.MI
2020-01-03,1.6710000038146973,1.6445000171661377,1.6699999570846558,1.6634999513626099,8637214.0,1.6634999513626099,A2A.MI
2020-01-06,1.6614999771118164,1.6375000476837158,1.659999966621399,1.656000018119812,7158649.0,1.656000018119812,A2A.MI
2020-01-07,1.6660000085830688,1.6490000486373901,1.652500033378601,1.6575000286102295,6278399.0,1.6575000286102295,A2A.MI
2020-01-08,1.6855000257492065,1.6445000171661377,1.6490000486373901,1.6855000257492065,10577452.0,1.6855000257492065,A2A.MI
2020-01-09,1.7039999961853027,1.684499979019165,1.690500020980835,1.6979999542236328,9608454.0,1.6979999542236328,A2A.MI
2020-01-10,1.721500039100647,1.690500020980835,1.7000000476837158,1.721500039100647,9891773.0,1.721500039100647,A2A.MI
2020-01-13,1.7265000343322754,1.7115000486373901,1.721500039100647,1.715499997138977,6400791.0,1.715499997138977,A2A.MI
2020-01-14,1.7274999618530273,1.7044999599456787,1.7200000286102295,1.7274999618530273,7691905.0,1.7274999618530273,A2A.MI
2020-01-15,1.7304999828338623,1.7089999914169312,1.7280000448226929,1.7235000133514404,7485570.0,1.7235000133514404,A2A.MI
2020-01-16,1.7400000095367432,1.7170000076293945,1.7315000295639038,1.7400000095367432,8615691.0,1.7400000095367432,A2A.MI
2020-01-17,1.7829999923706055,1.7374999523162842,1.7400000095367432,1.7829999923706055,16145831.0,1.7829999923706055,A2A.MI
2020-01-20,1.8009999990463257,1.7719999551773071,1.7799999713897705,1.787500023841858,12295485.0,1.787500023841858,A2A.MI
2020-01-21,1.7829999923706055,1.753000020980835,1.7829999923706055,1.7745000123977661,7415926.0,1.7745000123977661,A2A.MI
2020-01-22,1.784500002861023,1.7630000114440918,1.7790000438690186,1.7725000381469727,6698008.0,1.7725000381469727,A2A.MI
2020-01-23,1.7984999418258667,1.7699999809265137,1.7725000381469727,1.7944999933242798,8443310.0,1.7944999933242798,A2A.MI
2020-01-24,1.8144999742507935,1.7955000400543213,1.7970000505447388,1.8040000200271606,11363875.0,1.8040000200271606,A2A.MI
2020-01-27,1.809499979019165,1.7834999561309814,1.7955000400543213,1.7914999723434448,10241464.0,1.7914999723434448,A2A.MI
2020-01-28,1.8545000553131104,1.7949999570846558,1.7949999570846558,1.8545000553131104,17454745.0,1.8545000553131104,A2A.MI
2020-01-29,1.8535000085830688,1.8329999446868896,1.850000023841858,1.8454999923706055,10296367.0,1.8454999923706055,A2A.MI
2020-01-30,1.8509999513626099,1.8235000371932983,1.8359999656677246,1.8300000429153442,10731420.0,1.8300000429153442,A2A.MI
2020-01-31,1.840000033378601,1.7940000295639038,1.840000033378601,1.8025000095367432,13168286.0,1.8025000095367432,A2A.MI
2020-02-03,1.816499948501587,1.7955000400543213,1.7999999523162842,1.8140000104904175,9293984.0,1.8140000104904175,A2A.MI
2020-02-04,1.8315000534057617,1.7925000190734863,1.8200000524520874,1.8235000371932983,10964379.0,1.8235000371932983,A2A.MI
2020-02-05,1.847000002861023,1.7984999418258667,1.8125,1.8459999561309814,10502713.0,1.8459999561309814,A2A.MI
2020-02-06,1.8494999408721924,1.8324999809265137,1.8450000286102295,1.8459999561309814,8689263.0,1.8459999561309814,A2A.MI
2020-02-07,1.8315000534057617,1.7970000505447388,1.8200000524520874,1.8265000581741333,16630816.0,1.8265000581741333,A2A.MI
2020-02-10,1.8300000429153442,1.809000015258789,1.8200000524520874,1.8244999647140503,6987784.0,1.8244999647140503,A2A.MI
2020-02-11,1.8630000352859497,1.8259999752044678,1.840000033378601,1.8515000343322754,15044256.0,1.8515000343322754,A2A.MI
2020-02-12,1.8619999885559082,1.840000033378601,1.8580000400543213,1.843500018119812,7946466.0,1.843500018119812,A2A.MI
2020-02-13,1.8600000143051147,1.8329999446868896,1.846500039100647,1.840000033378601,8656630.0,1.840000033378601,A2A.MI
2020-02-14,1.8574999570846558,1.8420000076293945,1.847499966621399,1.8509999513626099,6002249.0,1.8509999513626099,A2A.MI
2020-02-17,1.8639999628067017,1.8389999866485596,1.8504999876022339,1.8639999628067017,6180342.0,1.8639999628067017,A2A.MI
2020-02-18,1.8895000219345093,1.8530000448226929,1.8550000190734863,1.878999948501587,6853542.0,1.878999948501587,A2A.MI
2020-02-19,1.9010000228881836,1.878999948501587,1.881500005722046,1.8960000276565552,10336851.0,1.8960000276565552,A2A.MI
2020-02-20,1.8975000381469727,1.8660000562667847,1.8899999856948853,1.8660000562667847,8737180.0,1.8660000562667847,A2A.MI
2020-02-21,1.881500005722046,1.8504999876022339,1.8660000562667847,1.8504999876022339,9223781.0,1.8504999876022339,A2A.MI
2020-02-24,1.808500051498413,1.7295000553131104,1.7979999780654907,1.7354999780654907,19664132.0,1.7354999780654907,A2A.MI
2020-02-25,1.7619999647140503,1.7230000495910645,1.7359999418258667,1.7230000495910645,20005123.0,1.7230000495910645,A2A.MI
2020-02-26,1.7335000038146973,1.6790000200271606,1.7200000286102295,1.7029999494552612,17552993.0,1.7029999494552612,A2A.MI
2020-02-27,1.6964999437332153,1.6434999704360962,1.6855000257492065,1.656000018119812,19109999.0,1.656000018119812,A2A.MI
2020-02-28,1.6269999742507935,1.5549999475479126,1.6050000190734863,1.5744999647140503,28081183.0,1.5744999647140503,A2A.MI
2020-03-02,1.6035000085830688,1.528499960899353,1.597499966621399,1.5605000257492065,16633098.0,1.5605000257492065,A2A.MI
2020-03-03,1.61899995803833,1.5740000009536743,1.593500018119812,1.5855000019073486,16834990.0,1.5855000019073486,A2A.MI
2020-03-04,1.6419999599456787,1.5735000371932983,1.5894999504089355,1.6419999599456787,19502487.0,1.6419999599456787,A2A.MI
2020-03-05,1.6694999933242798,1.590999960899353,1.6694999933242798,1.597499966621399,17083848.0,1.597499966621399,A2A.MI
2020-03-06,1.565500020980835,1.5054999589920044,1.5570000410079956,1.530500054359436,17411416.0,1.530500054359436,A2A.MI
2020-03-09,1.4444999694824219,1.3574999570846558,1.3899999856948853,1.3665000200271606,23248026.0,1.3665000200271606,A2A.MI
2020-03-10,1.3940000534057617,1.2684999704360962,1.378000020980835,1.2684999704360962,24600695.0,1.2684999704360962,A2A.MI
2020-03-11,1.308500051498413,1.2345000505447388,1.2654999494552612,1.2419999837875366,20875345.0,1.2419999837875366,A2A.MI
2020-03-12,1.2005000114440918,1.0054999589920044,1.190000057220459,1.0054999589920044,33310063.0,1.0054999589920044,A2A.MI
2020-03-13,1.1614999771118164,1.0149999856948853,1.0980000495910645,1.059999942779541,33055042.0,1.059999942779541,A2A.MI
2020-03-16,1.0679999589920044,0.9575999975204468,1.0540000200271606,1.0295000076293945,27456801.0,1.0295000076293945,A2A.MI
2020-03-17,1.0994999408721924,1.0054999589920044,1.0694999694824219,1.0635000467300415,22106219.0,1.0635000467300415,A2A.MI
2020-03-18,1.1059999465942383,1.030500054359436,1.0635000467300415,1.030500054359436,15635752.0,1.030500054359436,A2A.MI
2020-03-19,1.1510000228881836,0.9944000244140625,1.0785000324249268,1.034999966621399,39191916.0,1.034999966621399,A2A.MI
2020-03-20,1.093500018119812,1.0075000524520874,1.0434999465942383,1.0169999599456787,40336128.0,1.0169999599456787,A2A.MI
2020-03-23,1.0460000038146973,0.9710000157356262,1.0075000524520874,1.0,20512792.0,1.0,A2A.MI
2020-03-24,1.0885000228881836,1.0360000133514404,1.0484999418258667,1.0785000324249268,23076904.0,1.0785000324249268,A2A.MI
2020-03-25,1.1890000104904175,1.0735000371932983,1.1345000267028809,1.093500018119812,25732372.0,1.093500018119812,A2A.MI
2020-03-26,1.1035000085830688,1.0724999904632568,1.0959999561309814,1.0880000591278076,17753248.0,1.0880000591278076,A2A.MI
2020-03-27,1.1115000247955322,1.0540000200271606,1.096500039100647,1.0674999952316284,19324673.0,1.0674999952316284,A2A.MI
2020-03-30,1.13100004196167,1.0549999475479126,1.090000033378601,1.13100004196167,14183330.0,1.13100004196167,A2A.MI
2020-03-31,1.156499981880188,1.0980000495910645,1.149999976158142,1.1330000162124634,21805919.0,1.1330000162124634,A2A.MI
2020-04-01,1.128999948501587,1.1015000343322754,1.1015000343322754,1.1195000410079956,12759087.0,1.1195000410079956,A2A.MI
2020-04-02,1.1545000076293945,1.100000023841858,1.1325000524520874,1.1545000076293945,14237585.0,1.1545000076293945,A2A.MI
2020-04-03,1.1660000085830688,1.1260000467300415,1.1545000076293945,1.1469999551773071,17055030.0,1.1469999551773071,A2A.MI
2020-04-06,1.2059999704360962,1.155500054359436,1.1734999418258667,1.1920000314712524,17910023.0,1.1920000314712524,A2A.MI
2020-04-07,1.2450000047683716,1.1799999475479126,1.2450000047683716,1.1929999589920044,18684721.0,1.1929999589920044,A2A.MI
2020-04-08,1.2059999704360962,1.1679999828338623,1.1799999475479126,1.1729999780654907,10870072.0,1.1729999780654907,A2A.MI
2020-04-09,1.2055000066757202,1.1655000448226929,1.1805000305175781,1.2024999856948853,14699921.0,1.2024999856948853,A2A.MI
2020-04-14,1.225000023841858,1.2005000114440918,1.2100000381469727,1.2200000286102295,13306378.0,1.2200000286102295,A2A.MI
2020-04-15,1.2345000505447388,1.2070000171661377,1.2200000286102295,1.215000033378601,18079844.0,1.215000033378601,A2A.MI
2020-04-16,1.253999948501587,1.218500018119812,1.218500018119812,1.2309999465942383,16041598.0,1.2309999465942383,A2A.MI
2020-04-17,1.2599999904632568,1.2359999418258667,1.2549999952316284,1.249500036239624,14850584.0,1.249500036239624,A2A.MI
2020-04-20,1.2695000171661377,1.247499942779541,1.2580000162124634,1.250499963760376,12592286.0,1.250499963760376,A2A.MI
2020-04-21,1.2595000267028809,1.212499976158142,1.2489999532699585,1.212499976158142,12958544.0,1.212499976158142,A2A.MI
2020-04-22,1.2365000247955322,1.2035000324249268,1.2239999771118164,1.218500018119812,9042765.0,1.218500018119812,A2A.MI
2020-04-23,1.243499994277954,1.1994999647140503,1.2354999780654907,1.2065000534057617,9165038.0,1.2065000534057617,A2A.MI
2020-04-24,1.2324999570846558,1.1929999589920044,1.1955000162124634,1.2209999561309814,9617277.0,1.2209999561309814,A2A.MI
2020-04-27,1.2480000257492065,1.2254999876022339,1.2480000257492065,1.24399995803833,6501772.0,1.24399995803833,A2A.MI
2020-04-28,1.2599999904632568,1.2339999675750732,1.2380000352859497,1.2365000247955322,10045347.0,1.2365000247955322,A2A.MI
2020-04-29,1.2480000257492065,1.2079999446868896,1.2374999523162842,1.2339999675750732,12682011.0,1.2339999675750732,A2A.MI
2020-04-30,1.2484999895095825,1.225000023841858,1.2450000047683716,1.2424999475479126,10305332.0,1.2424999475479126,A2A.MI
2020-05-04,1.2319999933242798,1.1964999437332153,1.225000023841858,1.1964999437332153,11120372.0,1.1964999437332153,A2A.MI
2020-05-05,1.2170000076293945,1.1924999952316284,1.2050000429153442,1.2070000171661377,10345701.0,1.2070000171661377,A2A.MI
2020-05-06,1.215000033378601,1.1920000314712524,1.2059999704360962,1.1929999589920044,6870557.0,1.1929999589920044,A2A.MI
2020-05-07,1.215999960899353,1.191499948501587,1.1974999904632568,1.2044999599456787,8915112.0,1.2044999599456787,A2A.MI
2020-05-08,1.218999981880188,1.2070000171661377,1.2089999914169312,1.2100000381469727,4454945.0,1.2100000381469727,A2A.MI
2020-05-11,1.2285000085830688,1.1959999799728394,1.2200000286102295,1.2039999961853027,8708496.0,1.2039999961853027,A2A.MI
2019-01-02,11.90999984741211,11.720000267028809,11.8100004196167,11.819999694824219,79466.0,11.35116195678711,ACE.MI
2019-01-03,12.020000457763672,11.729999542236328,11.859999656677246,11.979999542236328,160234.0,11.504815101623535,ACE.MI
2019-01-04,12.130000114440918,11.899999618530273,11.970000267028809,12.020000457763672,124322.0,11.543229103088379,ACE.MI
2019-01-07,12.25,11.979999542236328,12.130000114440918,12.079999923706055,63592.0,11.600849151611328,ACE.MI
2019-01-08,12.510000228881836,12.079999923706055,12.100000381469727,12.239999771118164,210212.0,11.754502296447754,ACE.MI
2019-01-09,12.59000015258789,12.229999542236328,12.3100004196167,12.449999809265137,181515.0,11.956172943115234,ACE.MI
2019-01-10,12.630000114440918,12.149999618530273,12.510000228881836,12.149999618530273,178788.0,11.668072700500488,ACE.MI
2019-01-11,12.729999542236328,12.149999618530273,12.199999809265137,12.479999542236328,163202.0,11.98498249053955,ACE.MI
2019-01-14,12.739999771118164,12.40999984741211,12.479999542236328,12.550000190734863,274790.0,12.052206993103027,ACE.MI
2019-01-15,12.880000114440918,12.5,12.5,12.829999923706055,122687.0,12.321100234985352,ACE.MI
2019-01-16,12.970000267028809,12.739999771118164,12.890000343322754,12.930000305175781,136439.0,12.417134284973145,ACE.MI
2019-01-17,12.930000305175781,12.670000076293945,12.930000305175781,12.760000228881836,74486.0,12.253877639770508,ACE.MI
2019-01-18,13.0,12.789999961853027,12.800000190734863,12.899999618530273,116008.0,12.388323783874512,ACE.MI
2019-01-21,12.970000267028809,12.760000228881836,12.970000267028809,12.779999732971191,66167.0,12.273083686828613,ACE.MI
2019-01-22,12.84000015258789,12.710000038146973,12.84000015258789,12.779999732971191,55468.0,12.273083686828613,ACE.MI
2019-01-23,12.880000114440918,12.680000305175781,12.729999542236328,12.850000381469727,78989.0,12.340307235717773,ACE.MI
2019-01-24,13.109999656677246,12.779999732971191,12.880000114440918,13.100000381469727,93149.0,12.580391883850098,ACE.MI
2019-01-25,13.25,12.970000267028809,13.170000076293945,13.039999961853027,114167.0,12.522770881652832,ACE.MI
2019-01-28,13.220000267028809,12.970000267028809,12.970000267028809,13.039999961853027,125929.0,12.522770881652832,ACE.MI
2019-01-29,13.180000305175781,13.0,13.100000381469727,13.09000015258789,97322.0,12.57078742980957,ACE.MI
2019-01-30,13.239999771118164,13.029999732971191,13.130000114440918,13.239999771118164,112197.0,12.714838027954102,ACE.MI
2019-01-31,13.34000015258789,13.149999618530273,13.25,13.319999694824219,88941.0,12.791664123535156,ACE.MI
2019-02-01,13.399999618530273,13.0,13.380000114440918,13.220000267028809,124829.0,12.695631980895996,ACE.MI
2019-02-04,13.34000015258789,13.170000076293945,13.229999542236328,13.260000228881836,74777.0,12.734045028686523,ACE.MI
2019-02-05,13.399999618530273,13.15999984741211,13.289999961853027,13.399999618530273,118935.0,12.868491172790527,ACE.MI
2019-02-06,13.5,13.289999961853027,13.390000343322754,13.5,103089.0,12.96452522277832,ACE.MI
2019-02-07,13.550000190734863,13.220000267028809,13.449999809265137,13.350000381469727,115596.0,12.820475578308105,ACE.MI
2019-02-08,13.350000381469727,13.069999694824219,13.239999771118164,13.180000305175781,72244.0,12.657217979431152,ACE.MI
2019-02-11,13.319999694824219,13.119999885559082,13.119999885559082,13.239999771118164,98596.0,12.714838027954102,ACE.MI
2019-02-12,13.430000305175781,13.270000457763672,13.3100004196167,13.399999618530273,112240.0,12.868491172790527,ACE.MI
2019-02-13,13.609999656677246,13.350000381469727,13.449999809265137,13.449999809265137,169908.0,12.916507720947266,ACE.MI
2019-02-14,13.75,13.34000015258789,13.510000228881836,13.619999885559082,232133.0,13.079765319824219,ACE.MI
2019-02-15,13.739999771118164,13.470000267028809,13.649999618530273,13.539999961853027,86234.0,13.002938270568848,ACE.MI
2019-02-18,13.649999618530273,13.489999771118164,13.489999771118164,13.569999694824219,45901.0,13.03174877166748,ACE.MI
2019-02-19,13.600000381469727,13.260000228881836,13.600000381469727,13.40999984741211,83416.0,12.878094673156738,ACE.MI
2019-02-20,13.529999732971191,13.350000381469727,13.420000076293945,13.489999771118164,122940.0,12.95492172241211,ACE.MI
2019-02-21,13.680000305175781,13.470000267028809,13.609999656677246,13.649999618530273,98921.0,13.108574867248535,ACE.MI
2019-02-22,13.979999542236328,13.569999694824219,13.600000381469727,13.960000038146973,327674.0,13.406279563903809,ACE.MI
2019-02-25,14.0,13.75,13.920000076293945,13.890000343322754,134453.0,13.339056015014648,ACE.MI
2019-02-26,13.970000267028809,13.8100004196167,13.880000114440918,13.920000076293945,102199.0,13.367865562438965,ACE.MI
2019-02-27,13.979999542236328,13.720000267028809,13.9399995803833,13.75,84765.0,13.204608917236328,ACE.MI
2019-02-28,13.899999618530273,13.649999618530273,13.739999771118164,13.899999618530273,96953.0,13.348658561706543,ACE.MI
2019-03-01,13.9399995803833,13.800000190734863,13.899999618530273,13.880000114440918,60638.0,13.329452514648438,ACE.MI
2019-03-04,14.229999542236328,13.899999618530273,14.039999961853027,14.119999885559082,230840.0,13.559932708740234,ACE.MI
2019-03-05,14.5,14.180000305175781,14.180000305175781,14.430000305175781,244645.0,13.857637405395508,ACE.MI
2019-03-06,14.699999809265137,14.350000381469727,14.420000076293945,14.550000190734863,350056.0,13.972877502441406,ACE.MI
2019-03-07,14.949999809265137,14.550000190734863,14.550000190734863,14.949999809265137,507582.0,14.357010841369629,ACE.MI
2019-03-08,15.300000190734863,14.850000381469727,14.880000114440918,15.15999984741211,458999.0,14.55868148803711,ACE.MI
2019-03-11,15.1899995803833,14.739999771118164,15.1899995803833,14.989999771118164,234012.0,14.395423889160156,ACE.MI
2019-03-12,15.149999618530273,14.960000038146973,15.0,15.050000190734863,205209.0,14.453044891357422,ACE.MI
2019-03-13,15.140000343322754,14.90999984741211,15.050000190734863,14.9399995803833,124308.0,14.347407341003418,ACE.MI
2019-03-14,15.100000381469727,14.859999656677246,14.859999656677246,15.09000015258789,190092.0,14.49145793914795,ACE.MI
2019-03-15,15.229999542236328,15.0600004196167,15.09000015258789,15.0600004196167,232201.0,14.462648391723633,ACE.MI
2019-03-18,15.1899995803833,15.029999732971191,15.130000114440918,15.09000015258789,144855.0,14.49145793914795,ACE.MI
2019-03-19,15.210000038146973,15.079999923706055,15.130000114440918,15.180000305175781,171276.0,14.577888488769531,ACE.MI
2019-03-20,15.239999771118164,14.920000076293945,15.199999809265137,14.9399995803833,169188.0,14.347407341003418,ACE.MI
2019-03-21,15.170000076293945,14.9399995803833,14.9399995803833,15.109999656677246,151166.0,14.510664939880371,ACE.MI
2019-03-22,15.229999542236328,15.050000190734863,15.15999984741211,15.199999809265137,160485.0,14.597094535827637,ACE.MI
2019-03-25,15.140000343322754,14.779999732971191,14.800000190734863,14.989999771118164,247483.0,14.395423889160156,ACE.MI
2019-03-26,15.170000076293945,14.850000381469727,14.920000076293945,15.149999618530273,152272.0,14.549077987670898,ACE.MI
2019-03-27,15.199999809265137,14.989999771118164,15.199999809265137,15.130000114440918,104394.0,14.529871940612793,ACE.MI
2019-03-28,15.140000343322754,14.989999771118164,15.109999656677246,15.100000381469727,96207.0,14.50106143951416,ACE.MI
2019-03-29,15.199999809265137,15.010000228881836,15.100000381469727,15.069999694824219,139725.0,14.472250938415527,ACE.MI
2019-04-01,15.180000305175781,15.0,15.0600004196167,15.100000381469727,72733.0,14.50106143951416,ACE.MI
2019-04-02,15.720000267028809,15.220000267028809,15.479999542236328,15.380000114440918,450481.0,14.7699556350708,ACE.MI
2019-04-03,16.0,15.399999618530273,15.520000457763672,16.0,626884.0,15.365363121032715,ACE.MI
2019-04-04,16.360000610351562,15.859999656677246,16.0,16.020000457763672,580044.0,15.384570121765137,ACE.MI
2019-04-05,16.280000686645508,15.880000114440918,15.880000114440918,16.200000762939453,306336.0,15.5574312210083,ACE.MI
2019-04-08,16.399999618530273,16.139999389648438,16.18000030517578,16.200000762939453,157998.0,15.5574312210083,ACE.MI
2019-04-09,16.260000228881836,15.880000114440918,16.239999771118164,15.9399995803833,234783.0,15.307743072509766,ACE.MI
2019-04-10,16.15999984741211,15.859999656677246,15.859999656677246,16.1200008392334,657150.0,15.48060417175293,ACE.MI
2019-04-11,16.139999389648438,15.779999732971191,16.1200008392334,16.100000381469727,189641.0,15.461397171020508,ACE.MI
2019-04-12,16.139999389648438,15.800000190734863,16.020000457763672,15.920000076293945,181318.0,15.288536071777344,ACE.MI
2019-04-15,16.059999465942383,15.619999885559082,15.979999542236328,15.720000267028809,182906.0,15.09646987915039,ACE.MI
2019-04-16,15.84000015258789,15.199999809265137,15.760000228881836,15.720000267028809,194787.0,15.09646987915039,ACE.MI
2019-04-17,15.720000267028809,15.260000228881836,15.720000267028809,15.479999542236328,382740.0,14.865988731384277,ACE.MI
2019-04-18,15.65999984741211,15.34000015258789,15.479999542236328,15.5,133241.0,14.8851957321167,ACE.MI
2019-04-23,15.800000190734863,15.479999542236328,15.5600004196167,15.720000267028809,215924.0,15.09646987915039,ACE.MI
2019-04-24,15.800000190734863,15.539999961853027,15.779999732971191,15.760000228881836,163080.0,15.134882926940918,ACE.MI
2019-04-25,16.059999465942383,15.819999694824219,15.819999694824219,16.020000457763672,210596.0,15.384570121765137,ACE.MI
2019-04-26,16.15999984741211,15.979999542236328,16.059999465942383,16.040000915527344,158026.0,15.403777122497559,ACE.MI
2019-04-29,16.079999923706055,15.899999618530273,16.079999923706055,16.079999923706055,125156.0,15.442190170288086,ACE.MI
2019-04-30,16.18000030517578,16.0,16.100000381469727,16.18000030517578,194383.0,15.538224220275879,ACE.MI
2019-05-02,16.260000228881836,16.059999465942383,16.200000762939453,16.15999984741211,170799.0,15.51901626586914,ACE.MI
2019-05-03,16.260000228881836,16.079999923706055,16.18000030517578,16.18000030517578,169784.0,15.538224220275879,ACE.MI
2019-05-06,16.200000762939453,15.84000015258789,15.9399995803833,16.15999984741211,179796.0,15.51901626586914,ACE.MI
2019-05-07,16.360000610351562,16.100000381469727,16.100000381469727,16.360000610351562,196090.0,15.711084365844727,ACE.MI
2019-05-08,16.440000534057617,16.15999984741211,16.34000015258789,16.360000610351562,271359.0,15.711084365844727,ACE.MI
2019-05-09,16.440000534057617,16.15999984741211,16.34000015258789,16.260000228881836,275202.0,15.615050315856934,ACE.MI
2019-05-10,16.700000762939453,16.219999313354492,16.219999313354492,16.700000762939453,354914.0,16.03759765625,ACE.MI
2019-05-13,16.84000015258789,16.579999923706055,16.700000762939453,16.81999969482422,259105.0,16.1528377532959,ACE.MI
2019-05-14,17.059999465942383,16.68000030517578,16.81999969482422,17.059999465942383,231604.0,16.383317947387695,ACE.MI
2019-05-15,17.200000762939453,16.579999923706055,17.15999984741211,16.8799991607666,273139.0,16.21045684814453,ACE.MI
2019-05-16,16.8799991607666,16.540000915527344,16.540000915527344,16.719999313354492,329411.0,16.056804656982422,ACE.MI
2019-05-17,16.81999969482422,16.540000915527344,16.739999771118164,16.65999984741211,177803.0,15.999184608459473,ACE.MI
2019-05-20,16.760000228881836,16.399999618530273,16.65999984741211,16.540000915527344,123662.0,15.88394546508789,ACE.MI
2019-05-21,16.600000381469727,16.440000534057617,16.520000457763672,16.459999084472656,182017.0,15.807116508483887,ACE.MI
2019-05-22,16.6200008392334,16.440000534057617,16.440000534057617,16.6200008392334,134771.0,15.960771560668945,ACE.MI
2019-05-23,16.65999984741211,16.360000610351562,16.65999984741211,16.459999084472656,127881.0,15.807116508483887,ACE.MI
2019-05-24,16.760000228881836,16.459999084472656,16.459999084472656,16.760000228881836,121729.0,16.095218658447266,ACE.MI
2019-05-27,16.979999542236328,16.719999313354492,16.81999969482422,16.780000686645508,142403.0,16.114425659179688,ACE.MI
2019-05-28,16.760000228881836,16.579999923706055,16.760000228881836,16.68000030517578,106765.0,16.018390655517578,ACE.MI
2019-05-29,16.760000228881836,16.579999923706055,16.6200008392334,16.739999771118164,166557.0,16.076011657714844,ACE.MI
2019-05-30,16.780000686645508,16.5,16.739999771118164,16.6200008392334,147573.0,15.960771560668945,ACE.MI
2019-05-31,16.68000030517578,16.34000015258789,16.559999465942383,16.639999389648438,153570.0,15.979976654052734,ACE.MI
2019-06-03,16.799999237060547,16.520000457763672,16.68000030517578,16.780000686645508,137075.0,16.114425659179688,ACE.MI
2019-06-04,16.940000534057617,16.65999984741211,16.760000228881836,16.8799991607666,177530.0,16.21045684814453,ACE.MI
2019-06-05,17.020000457763672,16.760000228881836,16.860000610351562,17.0,173654.0,16.325698852539062,ACE.MI
2019-06-06,17.260000228881836,16.959999084472656,16.959999084472656,17.18000030517578,140112.0,16.498558044433594,ACE.MI
2019-06-07,17.399999618530273,17.200000762939453,17.260000228881836,17.299999237060547,166585.0,16.613798141479492,ACE.MI
2019-06-10,17.3799991607666,17.239999771118164,17.360000610351562,17.34000015258789,107300.0,16.652212142944336,ACE.MI
2019-06-11,17.420000076293945,17.280000686645508,17.299999237060547,17.399999618530273,150669.0,16.70983123779297,ACE.MI
2019-06-12,17.6200008392334,17.34000015258789,17.399999618530273,17.520000457763672,166414.0,16.8250732421875,ACE.MI
2019-06-13,17.700000762939453,17.5,17.5,17.6200008392334,139274.0,16.921106338500977,ACE.MI
2019-06-14,17.719999313354492,17.540000915527344,17.559999465942383,17.639999389648438,112251.0,16.940311431884766,ACE.MI
2019-06-17,17.719999313354492,17.520000457763672,17.600000381469727,17.65999984741211,102297.0,16.95952033996582,ACE.MI
2019-06-18,18.020000457763672,17.6200008392334,17.700000762939453,17.739999771118164,240227.0,17.036346435546875,ACE.MI
2019-06-19,17.84000015258789,17.600000381469727,17.739999771118164,17.84000015258789,167727.0,17.13237953186035,ACE.MI
2019-06-20,18.079999923706055,17.739999771118164,17.84000015258789,17.799999237060547,184541.0,17.093965530395508,ACE.MI
2019-06-21,17.959999084472656,17.760000228881836,17.860000610351562,17.899999618530273,301339.0,17.190000534057617,ACE.MI
2019-06-24,17.899999618530273,17.280000686645508,17.780000686645508,17.34000015258789,163731.0,17.34000015258789,ACE.MI
2019-06-25,17.399999618530273,16.959999084472656,17.360000610351562,17.139999389648438,146997.0,17.139999389648438,ACE.MI
2019-06-26,17.219999313354492,17.0,17.100000381469727,17.100000381469727,83861.0,17.100000381469727,ACE.MI
2019-06-27,17.040000915527344,16.68000030517578,17.040000915527344,16.760000228881836,123807.0,16.760000228881836,ACE.MI
2019-06-28,16.84000015258789,16.639999389648438,16.81999969482422,16.739999771118164,87330.0,16.739999771118164,ACE.MI
2019-07-01,16.84000015258789,16.459999084472656,16.84000015258789,16.65999984741211,161462.0,16.65999984741211,ACE.MI
2019-07-02,16.860000610351562,16.65999984741211,16.65999984741211,16.84000015258789,122254.0,16.84000015258789,ACE.MI
2019-07-03,17.360000610351562,16.81999969482422,16.81999969482422,17.31999969482422,166163.0,17.31999969482422,ACE.MI
2019-07-04,17.360000610351562,17.200000762939453,17.360000610351562,17.219999313354492,84975.0,17.219999313354492,ACE.MI
2019-07-05,17.299999237060547,16.81999969482422,17.280000686645508,16.959999084472656,194760.0,16.959999084472656,ACE.MI
2019-07-08,17.020000457763672,16.84000015258789,16.959999084472656,17.020000457763672,164511.0,17.020000457763672,ACE.MI
2019-07-09,17.299999237060547,17.0,17.020000457763672,17.239999771118164,133221.0,17.239999771118164,ACE.MI
2019-07-10,17.260000228881836,17.0,17.18000030517578,17.15999984741211,183393.0,17.15999984741211,ACE.MI
2019-07-11,17.639999389648438,17.15999984741211,17.15999984741211,17.420000076293945,145510.0,17.420000076293945,ACE.MI
2019-07-12,17.5,17.139999389648438,17.5,17.299999237060547,105216.0,17.299999237060547,ACE.MI
2019-07-15,17.420000076293945,17.15999984741211,17.299999237060547,17.280000686645508,112107.0,17.280000686645508,ACE.MI
2019-07-16,17.459999084472656,17.280000686645508,17.399999618530273,17.360000610351562,175644.0,17.360000610351562,ACE.MI
2019-07-17,17.6200008392334,17.260000228881836,17.360000610351562,17.5,147922.0,17.5,ACE.MI
2019-07-18,17.540000915527344,17.3799991607666,17.420000076293945,17.420000076293945,74866.0,17.420000076293945,ACE.MI
2019-07-19,17.540000915527344,17.0,17.3799991607666,17.18000030517578,125312.0,17.18000030517578,ACE.MI
2019-07-22,17.219999313354492,16.920000076293945,17.18000030517578,17.219999313354492,114028.0,17.219999313354492,ACE.MI
2019-07-23,17.280000686645508,17.040000915527344,17.280000686645508,17.15999984741211,56556.0,17.15999984741211,ACE.MI
2019-07-24,17.34000015258789,17.100000381469727,17.100000381469727,17.31999969482422,128159.0,17.31999969482422,ACE.MI
2019-07-25,17.420000076293945,17.059999465942383,17.34000015258789,17.219999313354492,122276.0,17.219999313354492,ACE.MI
2019-07-26,17.34000015258789,17.079999923706055,17.18000030517578,17.200000762939453,86433.0,17.200000762939453,ACE.MI
2019-07-29,17.299999237060547,17.0,17.200000762939453,17.040000915527344,88850.0,17.040000915527344,ACE.MI
2019-07-30,17.100000381469727,16.780000686645508,17.100000381469727,16.84000015258789,133074.0,16.84000015258789,ACE.MI
2019-07-31,17.020000457763672,16.360000610351562,16.81999969482422,16.959999084472656,315474.0,16.959999084472656,ACE.MI
2019-08-01,17.459999084472656,16.899999618530273,16.899999618530273,17.459999084472656,164948.0,17.459999084472656,ACE.MI
2019-08-02,17.459999084472656,17.280000686645508,17.280000686645508,17.3799991607666,97391.0,17.3799991607666,ACE.MI
2019-08-05,17.440000534057617,17.139999389648438,17.260000228881836,17.440000534057617,94383.0,17.440000534057617,ACE.MI
2019-08-06,17.799999237060547,17.3799991607666,17.3799991607666,17.68000030517578,196006.0,17.68000030517578,ACE.MI
2019-08-07,17.8799991607666,17.559999465942383,17.780000686645508,17.739999771118164,175776.0,17.739999771118164,ACE.MI
2019-08-08,17.81999969482422,17.639999389648438,17.739999771118164,17.739999771118164,105014.0,17.739999771118164,ACE.MI
2019-08-09,17.600000381469727,17.18000030517578,17.600000381469727,17.239999771118164,91240.0,17.239999771118164,ACE.MI
2019-08-12,17.34000015258789,17.139999389648438,17.15999984741211,17.34000015258789,67593.0,17.34000015258789,ACE.MI
2019-08-13,17.360000610351562,17.100000381469727,17.280000686645508,17.299999237060547,57350.0,17.299999237060547,ACE.MI
2019-08-14,17.360000610351562,17.0,17.239999771118164,17.100000381469727,110884.0,17.100000381469727,ACE.MI
2019-08-16,17.440000534057617,16.940000534057617,17.079999923706055,17.31999969482422,153075.0,17.31999969482422,ACE.MI
2019-08-19,17.65999984741211,17.31999969482422,17.3799991607666,17.65999984741211,120951.0,17.65999984741211,ACE.MI
2019-08-20,17.68000030517578,17.440000534057617,17.579999923706055,17.559999465942383,110924.0,17.559999465942383,ACE.MI
2019-08-21,17.799999237060547,17.5,17.540000915527344,17.780000686645508,179126.0,17.780000686645508,ACE.MI
2019-08-22,17.8799991607666,17.6200008392334,17.799999237060547,17.719999313354492,135316.0,17.719999313354492,ACE.MI
2019-08-23,17.8799991607666,17.5,17.780000686645508,17.5,100990.0,17.5,ACE.MI
2019-08-26,17.520000457763672,17.239999771118164,17.520000457763672,17.239999771118164,87797.0,17.239999771118164,ACE.MI
2019-08-27,17.5,17.219999313354492,17.299999237060547,17.5,144150.0,17.5,ACE.MI
2019-08-28,17.739999771118164,17.440000534057617,17.540000915527344,17.440000534057617,170541.0,17.440000534057617,ACE.MI
2019-08-29,17.8799991607666,17.479999542236328,17.5,17.700000762939453,145795.0,17.700000762939453,ACE.MI
2019-08-30,17.84000015258789,17.65999984741211,17.780000686645508,17.65999984741211,123800.0,17.65999984741211,ACE.MI
2019-09-02,18.0,17.600000381469727,17.899999618530273,17.6200008392334,115934.0,17.6200008392334,ACE.MI
2019-09-03,17.700000762939453,17.459999084472656,17.68000030517578,17.520000457763672,119193.0,17.520000457763672,ACE.MI
2019-09-04,17.860000610351562,17.579999923706055,17.579999923706055,17.799999237060547,86116.0,17.799999237060547,ACE.MI
2019-09-05,17.8799991607666,17.579999923706055,17.760000228881836,17.799999237060547,116873.0,17.799999237060547,ACE.MI
2019-09-06,17.860000610351562,17.5,17.860000610351562,17.579999923706055,83885.0,17.579999923706055,ACE.MI
2019-09-09,17.579999923706055,17.020000457763672,17.5,17.059999465942383,93506.0,17.059999465942383,ACE.MI
2019-09-10,17.260000228881836,16.639999389648438,17.0,17.200000762939453,170256.0,17.200000762939453,ACE.MI
2019-09-11,17.31999969482422,17.020000457763672,17.280000686645508,17.219999313354492,147033.0,17.219999313354492,ACE.MI
2019-09-12,17.520000457763672,16.920000076293945,17.18000030517578,17.399999618530273,167113.0,17.399999618530273,ACE.MI
2019-09-13,17.479999542236328,17.079999923706055,17.479999542236328,17.139999389648438,106554.0,17.139999389648438,ACE.MI
2019-09-16,17.280000686645508,16.940000534057617,17.1200008392334,17.139999389648438,77113.0,17.139999389648438,ACE.MI
2019-09-17,17.299999237060547,16.920000076293945,17.059999465942383,17.280000686645508,123421.0,17.280000686645508,ACE.MI
2019-09-18,17.299999237060547,16.979999542236328,17.260000228881836,17.219999313354492,173691.0,17.219999313354492,ACE.MI
2019-09-19,17.34000015258789,17.100000381469727,17.280000686645508,17.139999389648438,74438.0,17.139999389648438,ACE.MI
2019-09-20,17.299999237060547,16.940000534057617,17.1200008392334,16.979999542236328,173976.0,16.979999542236328,ACE.MI
2019-09-23,17.15999984741211,16.920000076293945,17.0,17.020000457763672,264461.0,17.020000457763672,ACE.MI
2019-09-24,18.200000762939453,17.059999465942383,17.139999389648438,18.200000762939453,539912.0,18.200000762939453,ACE.MI
2019-09-25,18.299999237060547,18.040000915527344,18.18000030517578,18.040000915527344,313050.0,18.040000915527344,ACE.MI
2019-09-26,18.360000610351562,18.0,18.0,18.260000228881836,186450.0,18.260000228881836,ACE.MI
2019-09-27,18.34000015258789,18.0,18.31999969482422,18.059999465942383,91558.0,18.059999465942383,ACE.MI
2019-09-30,18.34000015258789,17.940000534057617,18.280000686645508,18.31999969482422,117139.0,18.31999969482422,ACE.MI
2019-10-01,18.360000610351562,17.299999237060547,18.280000686645508,17.559999465942383,362125.0,17.559999465942383,ACE.MI
2019-10-02,17.719999313354492,17.260000228881836,17.479999542236328,17.360000610351562,211861.0,17.360000610351562,ACE.MI
2019-10-03,17.459999084472656,17.18000030517578,17.280000686645508,17.34000015258789,117117.0,17.34000015258789,ACE.MI
2019-10-04,17.760000228881836,17.219999313354492,17.34000015258789,17.719999313354492,202749.0,17.719999313354492,ACE.MI
2019-10-07,17.84000015258789,17.600000381469727,17.719999313354492,17.739999771118164,101696.0,17.739999771118164,ACE.MI
2019-10-08,17.920000076293945,17.68000030517578,17.860000610351562,17.68000030517578,104826.0,17.68000030517578,ACE.MI
2019-10-09,17.860000610351562,17.579999923706055,17.860000610351562,17.6200008392334,67429.0,17.6200008392334,ACE.MI
2019-10-10,17.6200008392334,17.34000015258789,17.6200008392334,17.5,159614.0,17.5,ACE.MI
2019-10-11,17.65999984741211,17.360000610351562,17.420000076293945,17.540000915527344,88588.0,17.540000915527344,ACE.MI
2019-10-14,17.84000015258789,17.31999969482422,17.459999084472656,17.84000015258789,239487.0,17.84000015258789,ACE.MI
2019-10-15,18.079999923706055,17.799999237060547,17.920000076293945,17.84000015258789,147933.0,17.84000015258789,ACE.MI
2019-10-16,18.1200008392334,17.719999313354492,17.920000076293945,17.81999969482422,138829.0,17.81999969482422,ACE.MI
2019-10-17,17.959999084472656,17.700000762939453,17.899999618530273,17.739999771118164,122262.0,17.739999771118164,ACE.MI
2019-10-18,17.84000015258789,17.459999084472656,17.639999389648438,17.459999084472656,118960.0,17.459999084472656,ACE.MI
2019-10-21,17.799999237060547,17.440000534057617,17.540000915527344,17.559999465942383,111182.0,17.559999465942383,ACE.MI
2019-10-22,17.68000030517578,17.440000534057617,17.639999389648438,17.68000030517578,55115.0,17.68000030517578,ACE.MI
2019-10-23,17.6200008392334,17.3799991607666,17.600000381469727,17.3799991607666,84490.0,17.3799991607666,ACE.MI
2019-10-24,17.639999389648438,17.399999618530273,17.420000076293945,17.5,93002.0,17.5,ACE.MI
2019-10-25,17.559999465942383,17.420000076293945,17.459999084472656,17.479999542236328,74976.0,17.479999542236328,ACE.MI
2019-10-28,17.520000457763672,17.260000228881836,17.420000076293945,17.399999618530273,86583.0,17.399999618530273,ACE.MI
2019-10-29,17.440000534057617,17.079999923706055,17.399999618530273,17.299999237060547,271841.0,17.299999237060547,ACE.MI
2019-10-30,17.5,17.15999984741211,17.360000610351562,17.440000534057617,120084.0,17.440000534057617,ACE.MI
2019-10-31,17.8799991607666,17.440000534057617,17.440000534057617,17.84000015258789,116971.0,17.84000015258789,ACE.MI
2019-11-01,18.079999923706055,17.84000015258789,17.84000015258789,17.959999084472656,80125.0,17.959999084472656,ACE.MI
2019-11-04,18.18000030517578,17.899999618530273,17.940000534057617,17.940000534057617,70407.0,17.940000534057617,ACE.MI
2019-11-05,18.100000381469727,17.81999969482422,18.020000457763672,17.979999542236328,91140.0,17.979999542236328,ACE.MI
2019-11-06,18.059999465942383,17.780000686645508,18.059999465942383,17.920000076293945,53926.0,17.920000076293945,ACE.MI
2019-11-07,18.0,17.360000610351562,17.81999969482422,17.399999618530273,127096.0,17.399999618530273,ACE.MI
2019-11-08,17.65999984741211,17.280000686645508,17.360000610351562,17.6200008392334,126855.0,17.6200008392334,ACE.MI
2019-11-11,17.68000030517578,17.420000076293945,17.5,17.479999542236328,74727.0,17.479999542236328,ACE.MI
2019-11-12,17.799999237060547,17.440000534057617,17.559999465942383,17.760000228881836,67396.0,17.760000228881836,ACE.MI
2019-11-13,17.84000015258789,17.399999618530273,17.780000686645508,17.799999237060547,110112.0,17.799999237060547,ACE.MI
2019-11-14,18.299999237060547,17.760000228881836,17.8799991607666,17.959999084472656,228896.0,17.959999084472656,ACE.MI
2019-11-15,18.84000015258789,18.100000381469727,18.18000030517578,18.6200008392334,661127.0,18.6200008392334,ACE.MI
2019-11-18,19.020000457763672,18.65999984741211,18.700000762939453,18.860000610351562,252273.0,18.860000610351562,ACE.MI
2019-11-19,18.979999542236328,18.34000015258789,18.899999618530273,18.34000015258789,123841.0,18.34000015258789,ACE.MI
2019-11-20,18.700000762939453,18.0,18.31999969482422,18.600000381469727,143980.0,18.600000381469727,ACE.MI
2019-11-21,19.0,18.440000534057617,18.600000381469727,18.899999618530273,206960.0,18.899999618530273,ACE.MI
2019-11-22,19.079999923706055,18.639999389648438,18.719999313354492,18.639999389648438,107726.0,18.639999389648438,ACE.MI
2019-11-25,18.860000610351562,18.440000534057617,18.639999389648438,18.440000534057617,55148.0,18.440000534057617,ACE.MI
2019-11-26,18.739999771118164,18.34000015258789,18.540000915527344,18.600000381469727,182328.0,18.600000381469727,ACE.MI
2019-11-27,19.059999465942383,18.639999389648438,18.68000030517578,18.760000228881836,200379.0,18.760000228881836,ACE.MI
2019-11-28,18.940000534057617,18.6200008392334,18.719999313354492,18.760000228881836,129544.0,18.760000228881836,ACE.MI
2019-11-29,19.0,18.68000030517578,18.68000030517578,18.8799991607666,179485.0,18.8799991607666,ACE.MI
2019-12-02,18.940000534057617,18.260000228881836,18.940000534057617,18.34000015258789,235290.0,18.34000015258789,ACE.MI
2019-12-03,18.5,18.100000381469727,18.219999313354492,18.219999313354492,128466.0,18.219999313354492,ACE.MI
2019-12-04,18.440000534057617,18.200000762939453,18.239999771118164,18.34000015258789,94449.0,18.34000015258789,ACE.MI
2019-12-05,18.440000534057617,18.200000762939453,18.399999618530273,18.200000762939453,89835.0,18.200000762939453,ACE.MI
2019-12-06,18.280000686645508,18.079999923706055,18.15999984741211,18.239999771118164,69157.0,18.239999771118164,ACE.MI
2019-12-09,18.299999237060547,17.959999084472656,18.299999237060547,18.18000030517578,114164.0,18.18000030517578,ACE.MI
2019-12-10,18.700000762939453,17.959999084472656,18.059999465942383,18.65999984741211,186447.0,18.65999984741211,ACE.MI
2019-12-11,19.200000762939453,18.559999465942383,18.65999984741211,18.940000534057617,227718.0,18.940000534057617,ACE.MI
2019-12-12,19.139999389648438,18.84000015258789,18.899999618530273,19.020000457763672,141182.0,19.020000457763672,ACE.MI
2019-12-13,19.18000030517578,18.559999465942383,19.18000030517578,18.700000762939453,131347.0,18.700000762939453,ACE.MI
2019-12-16,18.899999618530273,18.399999618530273,18.700000762939453,18.520000457763672,132667.0,18.520000457763672,ACE.MI
2019-12-17,18.68000030517578,18.420000076293945,18.5,18.65999984741211,59815.0,18.65999984741211,ACE.MI
2019-12-18,18.84000015258789,18.399999618530273,18.559999465942383,18.479999542236328,175583.0,18.479999542236328,ACE.MI
2019-12-19,18.639999389648438,18.3799991607666,18.399999618530273,18.639999389648438,141130.0,18.639999389648438,ACE.MI
2019-12-20,18.920000076293945,18.559999465942383,18.559999465942383,18.65999984741211,162471.0,18.65999984741211,ACE.MI
2019-12-23,18.739999771118164,18.520000457763672,18.600000381469727,18.6200008392334,54662.0,18.6200008392334,ACE.MI
2019-12-27,18.700000762939453,18.420000076293945,18.700000762939453,18.420000076293945,52105.0,18.420000076293945,ACE.MI
2019-12-30,18.520000457763672,18.3799991607666,18.399999618530273,18.440000534057617,63283.0,18.440000534057617,ACE.MI
2020-01-02,18.579999923706055,18.299999237060547,18.440000534057617,18.299999237060547,80459.0,18.299999237060547,ACE.MI
2020-01-03,18.399999618530273,18.059999465942383,18.200000762939453,18.299999237060547,70867.0,18.299999237060547,ACE.MI
2020-01-06,18.5,17.920000076293945,18.5,18.079999923706055,87952.0,18.079999923706055,ACE.MI
2020-01-07,18.139999389648438,17.760000228881836,18.0,17.899999618530273,156911.0,17.899999618530273,ACE.MI
2020-01-08,17.979999542236328,17.700000762939453,17.81999969482422,17.979999542236328,80970.0,17.979999542236328,ACE.MI
2020-01-09,18.6200008392334,17.979999542236328,17.979999542236328,18.6200008392334,189785.0,18.6200008392334,ACE.MI
2020-01-10,18.81999969482422,18.479999542236328,18.600000381469727,18.780000686645508,88677.0,18.780000686645508,ACE.MI
2020-01-13,18.780000686645508,18.600000381469727,18.600000381469727,18.780000686645508,45188.0,18.780000686645508,ACE.MI
2020-01-14,19.559999465942383,18.739999771118164,18.899999618530273,19.559999465942383,269753.0,19.559999465942383,ACE.MI
2020-01-15,19.780000686645508,19.239999771118164,19.479999542236328,19.579999923706055,159968.0,19.579999923706055,ACE.MI
2020-01-16,19.799999237060547,19.5,19.600000381469727,19.799999237060547,261142.0,19.799999237060547,ACE.MI
2020-01-17,20.049999237060547,19.6200008392334,19.799999237060547,20.049999237060547,88198.0,20.049999237060547,ACE.MI
2020-01-20,20.600000381469727,19.899999618530273,20.049999237060547,20.350000381469727,152945.0,20.350000381469727,ACE.MI
2020-01-21,20.350000381469727,20.0,20.25,20.200000762939453,107896.0,20.200000762939453,ACE.MI
2020-01-22,20.350000381469727,20.0,20.100000381469727,20.299999237060547,58665.0,20.299999237060547,ACE.MI
2020-01-23,20.850000381469727,20.149999618530273,20.399999618530273,20.799999237060547,151192.0,20.799999237060547,ACE.MI
2020-01-24,21.149999618530273,20.600000381469727,20.700000762939453,21.049999237060547,121572.0,21.049999237060547,ACE.MI
2020-01-27,21.299999237060547,20.649999618530273,20.649999618530273,21.049999237060547,241771.0,21.049999237060547,ACE.MI
2020-01-28,21.700000762939453,20.899999618530273,20.899999618530273,21.549999237060547,148806.0,21.549999237060547,ACE.MI
2020-01-29,21.850000381469727,21.299999237060547,21.649999618530273,21.799999237060547,114784.0,21.799999237060547,ACE.MI
2020-01-30,21.899999618530273,21.600000381469727,21.700000762939453,21.700000762939453,98657.0,21.700000762939453,ACE.MI
2020-01-31,21.799999237060547,20.899999618530273,21.799999237060547,21.049999237060547,290209.0,21.049999237060547,ACE.MI
2020-02-03,21.350000381469727,20.799999237060547,20.950000762939453,21.350000381469727,107985.0,21.350000381469727,ACE.MI
2020-02-04,21.350000381469727,20.950000762939453,21.350000381469727,21.25,151345.0,21.25,ACE.MI
2020-02-05,21.299999237060547,21.0,21.149999618530273,21.149999618530273,148830.0,21.149999618530273,ACE.MI
2020-02-06,21.350000381469727,20.899999618530273,21.350000381469727,21.149999618530273,116767.0,21.149999618530273,ACE.MI
2020-02-07,21.299999237060547,20.950000762939453,21.100000381469727,21.0,105333.0,21.0,ACE.MI
2020-02-10,21.049999237060547,20.700000762939453,20.799999237060547,20.850000381469727,64838.0,20.850000381469727,ACE.MI
2020-02-11,21.100000381469727,20.399999618530273,20.600000381469727,20.899999618530273,129813.0,20.899999618530273,ACE.MI
2020-02-12,20.899999618530273,20.399999618530273,20.799999237060547,20.600000381469727,93847.0,20.600000381469727,ACE.MI
2020-02-13,20.899999618530273,20.450000762939453,20.5,20.600000381469727,85856.0,20.600000381469727,ACE.MI
2020-02-14,20.850000381469727,20.549999237060547,20.549999237060547,20.649999618530273,99774.0,20.649999618530273,ACE.MI
2020-02-17,21.100000381469727,20.549999237060547,20.600000381469727,21.049999237060547,85682.0,21.049999237060547,ACE.MI
2020-02-18,21.299999237060547,20.799999237060547,20.950000762939453,21.149999618530273,132033.0,21.149999618530273,ACE.MI
2020-02-19,21.549999237060547,21.200000762939453,21.25,21.5,117003.0,21.5,ACE.MI
2020-02-20,21.5,21.100000381469727,21.5,21.149999618530273,61851.0,21.149999618530273,ACE.MI
2020-02-21,21.350000381469727,21.0,21.149999618530273,21.25,82090.0,21.25,ACE.MI
2020-02-24,20.850000381469727,19.920000076293945,20.549999237060547,20.25,222338.0,20.25,ACE.MI
2020-02-25,20.450000762939453,19.8799991607666,20.299999237060547,19.940000534057617,93689.0,19.940000534057617,ACE.MI
2020-02-26,20.200000762939453,19.440000534057617,19.600000381469727,20.100000381469727,121506.0,20.100000381469727,ACE.MI
2020-02-27,20.049999237060547,19.34000015258789,19.559999465942383,19.5,135829.0,19.5,ACE.MI
2020-02-28,19.34000015258789,18.760000228881836,18.979999542236328,18.940000534057617,255636.0,18.940000534057617,ACE.MI
2020-03-02,19.420000076293945,18.579999923706055,19.420000076293945,19.059999465942383,148520.0,19.059999465942383,ACE.MI
2020-03-03,19.639999389648438,19.1200008392334,19.200000762939453,19.360000610351562,126872.0,19.360000610351562,ACE.MI
2020-03-04,19.81999969482422,19.200000762939453,19.260000228881836,19.639999389648438,236553.0,19.639999389648438,ACE.MI
2020-03-05,20.799999237060547,19.31999969482422,20.0,19.65999984741211,167959.0,19.65999984741211,ACE.MI
2020-03-06,19.299999237060547,18.559999465942383,19.1200008392334,18.860000610351562,147777.0,18.860000610351562,ACE.MI
2020-03-09,17.639999389648438,16.5,17.020000457763672,17.059999465942383,256149.0,17.059999465942383,ACE.MI
2020-03-10,17.440000534057617,15.979999542236328,16.979999542236328,16.0,239800.0,16.0,ACE.MI
2020-03-11,16.520000457763672,15.520000457763672,16.520000457763672,15.520000457763672,256449.0,15.520000457763672,ACE.MI
2020-03-12,15.279999732971191,13.359999656677246,15.0,13.359999656677246,225408.0,13.359999656677246,ACE.MI
2020-03-13,15.680000305175781,13.5,14.319999694824219,13.819999694824219,415394.0,13.819999694824219,ACE.MI
2020-03-16,13.819999694824219,12.600000381469727,13.800000190734863,12.960000038146973,425973.0,12.960000038146973,ACE.MI
2020-03-17,13.460000038146973,12.640000343322754,13.4399995803833,13.039999961853027,265994.0,13.039999961853027,ACE.MI
2020-03-18,13.079999923706055,12.079999923706055,12.699999809265137,12.399999618530273,234462.0,12.399999618530273,ACE.MI
2020-03-19,13.460000038146973,12.4399995803833,13.140000343322754,12.579999923706055,411705.0,12.579999923706055,ACE.MI
2020-03-20,13.199999809265137,12.699999809265137,12.800000190734863,12.899999618530273,244512.0,12.899999618530273,ACE.MI
2020-03-23,13.079999923706055,12.460000038146973,12.5,13.0600004196167,129927.0,13.0600004196167,ACE.MI
2020-03-24,14.34000015258789,13.220000267028809,13.260000228881836,14.279999732971191,246130.0,14.279999732971191,ACE.MI
2020-03-25,15.880000114440918,14.199999809265137,15.880000114440918,14.479999542236328,173853.0,14.479999542236328,ACE.MI
2020-03-26,15.039999961853027,14.34000015258789,14.600000381469727,14.34000015258789,164859.0,14.34000015258789,ACE.MI
2020-03-27,14.920000076293945,14.180000305175781,14.899999618530273,14.800000190734863,149090.0,14.800000190734863,ACE.MI
2020-03-30,15.979999542236328,14.220000267028809,15.979999542236328,14.520000457763672,282316.0,14.520000457763672,ACE.MI
2020-03-31,15.020000457763672,14.479999542236328,14.65999984741211,14.479999542236328,155942.0,14.479999542236328,ACE.MI
2020-04-01,14.90999984741211,14.300000190734863,14.550000190734863,14.75,184986.0,14.75,ACE.MI
2020-04-02,15.170000076293945,14.5600004196167,14.890000343322754,15.170000076293945,96671.0,15.170000076293945,ACE.MI
2020-04-03,15.079999923706055,14.75,14.84000015258789,14.920000076293945,68445.0,14.920000076293945,ACE.MI
2020-04-06,15.489999771118164,14.869999885559082,15.460000038146973,14.869999885559082,102020.0,14.869999885559082,ACE.MI
2020-04-07,15.539999961853027,14.800000190734863,15.199999809265137,14.899999618530273,111974.0,14.899999618530273,ACE.MI
2020-04-08,15.289999961853027,14.819999694824219,15.039999961853027,14.979999542236328,120939.0,14.979999542236328,ACE.MI
2020-04-09,15.489999771118164,15.0600004196167,15.25,15.3100004196167,106138.0,15.3100004196167,ACE.MI
2020-04-14,15.550000190734863,14.65999984741211,15.470000267028809,14.65999984741211,161165.0,14.65999984741211,ACE.MI
2020-04-15,14.789999961853027,13.720000267028809,14.699999809265137,13.819999694824219,553727.0,13.819999694824219,ACE.MI
2020-04-16,14.5,13.739999771118164,13.739999771118164,14.449999809265137,142400.0,14.449999809265137,ACE.MI
2020-04-17,14.84000015258789,14.260000228881836,14.800000190734863,14.510000228881836,86003.0,14.510000228881836,ACE.MI
2020-04-20,14.699999809265137,14.300000190734863,14.510000228881836,14.40999984741211,29348.0,14.40999984741211,ACE.MI
2020-04-21,14.729999542236328,14.229999542236328,14.40999984741211,14.229999542236328,93747.0,14.229999542236328,ACE.MI
2020-04-22,14.640000343322754,14.260000228881836,14.579999923706055,14.479999542236328,69640.0,14.479999542236328,ACE.MI
2020-04-23,14.829999923706055,14.359999656677246,14.5,14.800000190734863,53912.0,14.800000190734863,ACE.MI
2020-04-24,15.149999618530273,14.489999771118164,14.779999732971191,14.65999984741211,82216.0,14.65999984741211,ACE.MI
2020-04-27,15.170000076293945,14.680000305175781,15.170000076293945,14.75,49599.0,14.75,ACE.MI
2020-04-28,15.25,14.800000190734863,14.829999923706055,14.8100004196167,75769.0,14.8100004196167,ACE.MI
2020-04-29,15.449999809265137,14.819999694824219,14.819999694824219,15.390000343322754,85763.0,15.390000343322754,ACE.MI
2020-04-30,15.359999656677246,14.8100004196167,15.039999961853027,15.25,134060.0,15.25,ACE.MI
2020-05-04,15.84000015258789,15.229999542236328,15.270000457763672,15.600000381469727,139424.0,15.600000381469727,ACE.MI
2020-05-05,16.59000015258789,15.600000381469727,15.880000114440918,16.200000762939453,366815.0,16.200000762939453,ACE.MI
2020-05-06,17.15999984741211,15.699999809265137,17.15999984741211,15.699999809265137,221339.0,15.699999809265137,ACE.MI
2020-05-07,15.84000015258789,15.109999656677246,15.770000457763672,15.180000305175781,176031.0,15.180000305175781,ACE.MI
2020-05-08,15.75,15.369999885559082,15.430000305175781,15.579999923706055,91493.0,15.579999923706055,ACE.MI
2020-05-11,16.010000228881836,15.380000114440918,15.380000114440918,15.880000114440918,270307.0,15.880000114440918,ACE.MI
2019-01-02,2.859999895095825,2.7100000381469727,2.7100000381469727,2.8499999046325684,18590,2.8499999046325684,ACO.MI
2019-01-03,2.8499999046325684,2.8499999046325684,2.8499999046325684,2.8499999046325684,0,2.8499999046325684,ACO.MI
2019-01-04,2.799999952316284,2.7899999618530273,2.799999952316284,2.7899999618530273,202,2.7899999618530273,ACO.MI
2019-01-07,2.7899999618530273,2.7899999618530273,2.7899999618530273,2.7899999618530273,0,2.7899999618530273,ACO.MI
2019-01-08,2.8499999046325684,2.7899999618530273,2.799999952316284,2.8499999046325684,2377,2.8499999046325684,ACO.MI
2019-01-09,2.8499999046325684,2.8299999237060547,2.8499999046325684,2.8299999237060547,2496,2.8299999237060547,ACO.MI
2019-01-10,2.869999885559082,2.8299999237060547,2.859999895095825,2.859999895095825,4615,2.859999895095825,ACO.MI
2019-01-11,3.4800000190734863,2.7799999713897705,2.7899999618530273,3.4800000190734863,66708,3.4800000190734863,ACO.MI
2019-01-14,3.640000104904175,3.1600000858306885,3.450000047683716,3.3499999046325684,132396,3.3499999046325684,ACO.MI
2019-01-15,3.490000009536743,3.2200000286102295,3.2200000286102295,3.259999990463257,58186,3.259999990463257,ACO.MI
2019-01-16,3.380000114440918,3.1500000953674316,3.2200000286102295,3.2899999618530273,31197,3.2899999618530273,ACO.MI
2019-01-17,3.359999895095825,3.200000047683716,3.2899999618530273,3.2799999713897705,13048,3.2799999713897705,ACO.MI
2019-01-18,3.259999990463257,3.1600000858306885,3.240000009536743,3.1600000858306885,8945,3.1600000858306885,ACO.MI
2019-01-21,3.2899999618530273,3.0799999237060547,3.1600000858306885,3.1500000953674316,21623,3.1500000953674316,ACO.MI
2019-01-22,3.2699999809265137,3.049999952316284,3.140000104904175,3.1700000762939453,9569,3.1700000762939453,ACO.MI
2019-01-23,3.259999990463257,3.119999885559082,3.200000047683716,3.25,5687,3.25,ACO.MI
2019-01-24,3.4100000858306885,3.140000104904175,3.2200000286102295,3.180000066757202,39833,3.180000066757202,ACO.MI
2019-01-25,3.3399999141693115,3.0799999237060547,3.180000066757202,3.200000047683716,17207,3.200000047683716,ACO.MI
2019-01-28,3.200000047683716,3.049999952316284,3.200000047683716,3.1500000953674316,5448,3.1500000953674316,ACO.MI
2019-01-29,3.1700000762939453,3.119999885559082,3.1700000762939453,3.119999885559082,763,3.119999885559082,ACO.MI
2019-01-30,3.259999990463257,3.059999942779541,3.059999942779541,3.200000047683716,14346,3.200000047683716,ACO.MI
2019-01-31,3.200000047683716,3.119999885559082,3.200000047683716,3.1500000953674316,5143,3.1500000953674316,ACO.MI
2019-02-01,3.3499999046325684,3.0899999141693115,3.119999885559082,3.2799999713897705,46050,3.2799999713897705,ACO.MI
2019-02-04,3.2799999713897705,3.130000114440918,3.130000114440918,3.2799999713897705,2307,3.2799999713897705,ACO.MI
2019-02-05,3.4800000190734863,3.2100000381469727,3.2799999713897705,3.430000066757202,36120,3.430000066757202,ACO.MI
2019-02-06,3.7899999618530273,3.4800000190734863,3.4800000190734863,3.5399999618530273,100737,3.5399999618530273,ACO.MI
2019-02-07,3.619999885559082,3.359999895095825,3.619999885559082,3.359999895095825,30271,3.359999895095825,ACO.MI
2019-02-08,3.569999933242798,3.2799999713897705,3.3299999237060547,3.299999952316284,22305,3.299999952316284,ACO.MI
2019-02-11,3.4000000953674316,3.2100000381469727,3.299999952316284,3.319999933242798,4844,3.319999933242798,ACO.MI
2019-02-12,3.4100000858306885,3.2799999713897705,3.2799999713897705,3.299999952316284,5235,3.299999952316284,ACO.MI
2019-02-13,3.5199999809265137,3.2899999618530273,3.2899999618530273,3.359999895095825,26886,3.359999895095825,ACO.MI
2019-02-14,3.5999999046325684,3.369999885559082,3.4000000953674316,3.5399999618530273,32732,3.5399999618530273,ACO.MI
2019-02-15,3.619999885559082,3.430000066757202,3.490000009536743,3.4600000381469727,15220,3.4600000381469727,ACO.MI
2019-02-18,3.630000114440918,3.4600000381469727,3.5,3.4600000381469727,14106,3.4600000381469727,ACO.MI
2019-02-19,3.5199999809265137,3.450000047683716,3.4600000381469727,3.450000047683716,3994,3.450000047683716,ACO.MI
2019-02-20,3.549999952316284,3.450000047683716,3.450000047683716,3.549999952316284,7731,3.549999952316284,ACO.MI
2019-02-21,3.5199999809265137,3.4600000381469727,3.4700000286102295,3.4600000381469727,1556,3.4600000381469727,ACO.MI
2019-02-22,3.5199999809265137,3.3499999046325684,3.5199999809265137,3.369999885559082,5891,3.369999885559082,ACO.MI
2019-02-25,3.5299999713897705,3.369999885559082,3.390000104904175,3.4000000953674316,10617,3.4000000953674316,ACO.MI
2019-02-26,3.5,3.3399999141693115,3.380000114440918,3.440000057220459,17879,3.440000057220459,ACO.MI
2019-02-27,3.5199999809265137,3.3299999237060547,3.390000104904175,3.450000047683716,15141,3.450000047683716,ACO.MI
2019-02-28,3.5199999809265137,3.3299999237060547,3.430000066757202,3.4100000858306885,20074,3.4100000858306885,ACO.MI
2019-03-01,3.4100000858306885,3.380000114440918,3.4100000858306885,3.390000104904175,4634,3.390000104904175,ACO.MI
2019-03-04,3.4700000286102295,3.380000114440918,3.390000104904175,3.380000114440918,5759,3.380000114440918,ACO.MI
2019-03-05,3.369999885559082,3.3499999046325684,3.369999885559082,3.3499999046325684,2026,3.3499999046325684,ACO.MI
2019-03-06,3.509999990463257,3.2100000381469727,3.2100000381469727,3.4800000190734863,35712,3.4800000190734863,ACO.MI
2019-03-07,3.490000009536743,3.369999885559082,3.369999885559082,3.4800000190734863,3921,3.4800000190734863,ACO.MI
2019-03-08,3.4200000762939453,3.2899999618530273,3.369999885559082,3.369999885559082,6324,3.369999885559082,ACO.MI
2019-03-11,3.5,3.309999942779541,3.369999885559082,3.369999885559082,19878,3.369999885559082,ACO.MI
2019-03-12,3.3499999046325684,3.3299999237060547,3.3299999237060547,3.3399999141693115,692,3.3399999141693115,ACO.MI
2019-03-13,3.4200000762939453,3.2699999809265137,3.3399999141693115,3.309999942779541,19905,3.309999942779541,ACO.MI
2019-03-14,3.3399999141693115,3.309999942779541,3.309999942779541,3.3399999141693115,2064,3.3399999141693115,ACO.MI
2019-03-15,3.369999885559082,3.2300000190734863,3.3299999237060547,3.2899999618530273,7591,3.2899999618530273,ACO.MI
2019-03-18,3.319999933242798,3.2100000381469727,3.2100000381469727,3.25,9810,3.25,ACO.MI
2019-03-19,3.2699999809265137,3.200000047683716,3.2300000190734863,3.2200000286102295,8041,3.2200000286102295,ACO.MI
2019-03-20,3.2899999618530273,3.2100000381469727,3.2200000286102295,3.2799999713897705,3265,3.2799999713897705,ACO.MI
2019-03-21,3.369999885559082,3.2200000286102295,3.2300000190734863,3.3299999237060547,19401,3.3299999237060547,ACO.MI
2019-03-22,3.3299999237060547,3.3299999237060547,3.3299999237060547,3.3299999237060547,495,3.3299999237060547,ACO.MI
2019-03-25,3.2699999809265137,3.2100000381469727,3.2699999809265137,3.2300000190734863,5363,3.2300000190734863,ACO.MI
2019-03-26,3.359999895095825,3.200000047683716,3.359999895095825,3.2100000381469727,715,3.2100000381469727,ACO.MI
2019-03-27,3.2699999809265137,3.2200000286102295,3.2200000286102295,3.2200000286102295,2060,3.2200000286102295,ACO.MI
2019-03-28,3.359999895095825,3.200000047683716,3.3399999141693115,3.299999952316284,6232,3.299999952316284,ACO.MI
2019-03-29,3.359999895095825,3.2100000381469727,3.240000009536743,3.2100000381469727,21087,3.2100000381469727,ACO.MI
2019-04-01,3.2899999618530273,3.190000057220459,3.2100000381469727,3.200000047683716,14318,3.200000047683716,ACO.MI
2019-04-02,3.2300000190734863,3.140000104904175,3.190000057220459,3.190000057220459,24051,3.190000057220459,ACO.MI
2019-04-03,3.2799999713897705,3.119999885559082,3.1500000953674316,3.1700000762939453,52934,3.1700000762939453,ACO.MI
2019-04-04,3.180000066757202,3.119999885559082,3.119999885559082,3.130000114440918,944,3.130000114440918,ACO.MI
2019-04-05,3.180000066757202,3.130000114440918,3.130000114440918,3.1700000762939453,4121,3.1700000762939453,ACO.MI
2019-04-08,3.190000057220459,3.130000114440918,3.130000114440918,3.190000057220459,5872,3.190000057220459,ACO.MI
2019-04-09,3.25,3.140000104904175,3.140000104904175,3.2200000286102295,13206,3.2200000286102295,ACO.MI
2019-04-10,3.2100000381469727,3.140000104904175,3.1500000953674316,3.140000104904175,5585,3.140000104904175,ACO.MI
2019-04-11,3.1700000762939453,3.119999885559082,3.140000104904175,3.1700000762939453,2159,3.1700000762939453,ACO.MI
2019-04-12,3.1700000762939453,3.119999885559082,3.119999885559082,3.1700000762939453,2189,3.1700000762939453,ACO.MI
2019-04-15,3.1500000953674316,3.119999885559082,3.130000114440918,3.119999885559082,4741,3.119999885559082,ACO.MI
2019-04-16,3.190000057220459,3.0899999141693115,3.190000057220459,3.0999999046325684,1013,3.0999999046325684,ACO.MI
2019-04-17,3.140000104904175,3.0999999046325684,3.0999999046325684,3.0999999046325684,689,3.0999999046325684,ACO.MI
2019-04-18,3.109999895095825,3.0799999237060547,3.109999895095825,3.0899999141693115,3485,3.0899999141693115,ACO.MI
2019-04-23,3.2100000381469727,3.0899999141693115,3.119999885559082,3.140000104904175,21113,3.140000104904175,ACO.MI
2019-04-24,3.119999885559082,3.0799999237060547,3.119999885559082,3.0899999141693115,2236,3.0899999141693115,ACO.MI
2019-04-25,3.109999895095825,3.109999895095825,3.109999895095825,3.109999895095825,214,3.109999895095825,ACO.MI
2019-04-26,3.119999885559082,3.059999942779541,3.109999895095825,3.119999885559082,460,3.119999885559082,ACO.MI
2019-04-29,3.130000114440918,3.0799999237060547,3.130000114440918,3.130000114440918,3014,3.130000114440918,ACO.MI
2019-04-30,3.140000104904175,3.109999895095825,3.119999885559082,3.109999895095825,740,3.109999895095825,ACO.MI
2019-05-02,3.130000114440918,3.0799999237060547,3.130000114440918,3.0999999046325684,2299,3.0999999046325684,ACO.MI
2019-05-03,3.130000114440918,3.109999895095825,3.130000114440918,3.109999895095825,133,3.109999895095825,ACO.MI
2019-05-06,3.130000114440918,2.9700000286102295,3.119999885559082,3.0199999809265137,7766,3.0199999809265137,ACO.MI
2019-05-07,3.200000047683716,3.009999990463257,3.009999990463257,3.0999999046325684,16410,3.0999999046325684,ACO.MI
2019-05-08,3.200000047683716,3.0299999713897705,3.069999933242798,3.0999999046325684,15144,3.0999999046325684,ACO.MI
2019-05-09,3.049999952316284,2.9800000190734863,3.0299999713897705,3.0399999618530273,18169,3.0399999618530273,ACO.MI
2019-05-10,3.130000114440918,2.9600000381469727,2.9600000381469727,3.130000114440918,15897,3.130000114440918,ACO.MI
2019-05-13,3.0799999237060547,3.0,3.0799999237060547,3.0,3840,3.0,ACO.MI
2019-05-14,3.0299999713897705,3.0,3.0299999713897705,3.0,255,3.0,ACO.MI
2019-05-15,3.240000009536743,2.9600000381469727,2.9600000381469727,3.059999942779541,62128,3.059999942779541,ACO.MI
2019-05-16,3.130000114440918,3.0399999618530273,3.059999942779541,3.069999933242798,6112,3.069999933242798,ACO.MI
2019-05-17,3.0299999713897705,2.9800000190734863,3.009999990463257,2.9800000190734863,4287,2.9800000190734863,ACO.MI
2019-05-20,2.990000009536743,2.9600000381469727,2.990000009536743,2.9600000381469727,3838,2.9600000381469727,ACO.MI
2019-05-21,3.0299999713897705,2.9100000858306885,2.950000047683716,2.9200000762939453,22899,2.9200000762939453,ACO.MI
2019-05-22,2.9600000381469727,2.880000114440918,2.9100000858306885,2.9600000381469727,4554,2.9600000381469727,ACO.MI
2019-05-23,2.940000057220459,2.869999885559082,2.869999885559082,2.940000057220459,1216,2.940000057220459,ACO.MI
2019-05-24,2.9700000286102295,2.869999885559082,2.880000114440918,2.869999885559082,11510,2.869999885559082,ACO.MI
2019-05-27,2.9600000381469727,2.8299999237060547,2.859999895095825,2.859999895095825,9837,2.859999895095825,ACO.MI
2019-05-28,2.859999895095825,2.8299999237060547,2.859999895095825,2.8299999237060547,1350,2.8299999237060547,ACO.MI
2019-05-29,2.809999942779541,2.799999952316284,2.809999942779541,2.799999952316284,337,2.799999952316284,ACO.MI
2019-05-30,2.809999942779541,2.75,2.799999952316284,2.759999990463257,5481,2.759999990463257,ACO.MI
2019-05-31,2.799999952316284,2.740000009536743,2.7899999618530273,2.7799999713897705,4893,2.7799999713897705,ACO.MI
2019-06-03,2.8399999141693115,2.7100000381469727,2.75,2.7100000381469727,8350,2.7100000381469727,ACO.MI
2019-06-04,2.859999895095825,2.690000057220459,2.690000057220459,2.799999952316284,23068,2.799999952316284,ACO.MI
2019-06-05,2.799999952316284,2.759999990463257,2.759999990463257,2.799999952316284,153,2.799999952316284,ACO.MI
2019-06-06,2.880000114440918,2.7300000190734863,2.7300000190734863,2.8299999237060547,18898,2.8299999237060547,ACO.MI
2019-06-07,2.8399999141693115,2.799999952316284,2.799999952316284,2.8399999141693115,532,2.8399999141693115,ACO.MI
2019-06-10,3.0799999237060547,2.799999952316284,2.869999885559082,3.009999990463257,27816,3.009999990463257,ACO.MI
2019-06-11,3.0399999618530273,2.9700000286102295,3.009999990463257,3.0199999809265137,15703,3.0199999809265137,ACO.MI
2019-06-12,2.990000009536743,2.9200000762939453,2.9600000381469727,2.9600000381469727,25364,2.9600000381469727,ACO.MI
2019-06-13,2.950000047683716,2.890000104904175,2.9200000762939453,2.890000104904175,1304,2.890000104904175,ACO.MI
2019-06-14,2.890000104904175,2.8499999046325684,2.890000104904175,2.8499999046325684,2370,2.8499999046325684,ACO.MI
2019-06-17,2.8499999046325684,2.8399999141693115,2.8499999046325684,2.8399999141693115,397,2.8399999141693115,ACO.MI
2019-06-18,2.880000114440918,2.8399999141693115,2.8399999141693115,2.880000114440918,744,2.880000114440918,ACO.MI
2019-06-19,2.9100000858306885,2.869999885559082,2.9100000858306885,2.869999885559082,1010,2.869999885559082,ACO.MI
2019-06-20,2.880000114440918,2.880000114440918,2.880000114440918,2.880000114440918,202,2.880000114440918,ACO.MI
2019-06-21,2.950000047683716,2.869999885559082,2.9200000762939453,2.950000047683716,2220,2.950000047683716,ACO.MI
2019-06-24,2.950000047683716,2.859999895095825,2.950000047683716,2.869999885559082,1287,2.869999885559082,ACO.MI
2019-06-25,2.9100000858306885,2.869999885559082,2.9100000858306885,2.890000104904175,1449,2.890000104904175,ACO.MI
2019-06-26,2.9100000858306885,2.869999885559082,2.869999885559082,2.9100000858306885,42,2.9100000858306885,ACO.MI
2019-06-27,2.880000114440918,2.869999885559082,2.880000114440918,2.869999885559082,1650,2.869999885559082,ACO.MI
2019-06-28,2.9100000858306885,2.869999885559082,2.869999885559082,2.869999885559082,508,2.869999885559082,ACO.MI
2019-07-01,2.9700000286102295,2.869999885559082,2.890000104904175,2.869999885559082,8970,2.869999885559082,ACO.MI
2019-07-02,3.0799999237060547,2.869999885559082,2.930000066757202,2.869999885559082,20069,2.869999885559082,ACO.MI
2019-07-03,2.930000066757202,2.859999895095825,2.930000066757202,2.9200000762939453,3150,2.9200000762939453,ACO.MI
2019-07-04,3.0199999809265137,2.940000057220459,2.940000057220459,2.950000047683716,5416,2.950000047683716,ACO.MI
2019-07-05,3.0199999809265137,2.869999885559082,2.950000047683716,2.869999885559082,2168,2.869999885559082,ACO.MI
2019-07-08,2.940000057220459,2.890000104904175,2.930000066757202,2.890000104904175,1632,2.890000104904175,ACO.MI
2019-07-09,2.890000104904175,2.890000104904175,2.890000104904175,2.890000104904175,0,2.890000104904175,ACO.MI
2019-07-10,3.0,2.869999885559082,2.930000066757202,2.880000114440918,2572,2.880000114440918,ACO.MI
2019-07-11,2.990000009536743,2.8499999046325684,2.9100000858306885,2.930000066757202,6648,2.930000066757202,ACO.MI
2019-07-12,3.0,2.859999895095825,2.930000066757202,2.9200000762939453,8345,2.9200000762939453,ACO.MI
2019-07-15,3.0199999809265137,2.819999933242798,2.859999895095825,2.880000114440918,5920,2.880000114440918,ACO.MI
2019-07-16,2.940000057220459,2.940000057220459,2.940000057220459,2.940000057220459,99,2.940000057220459,ACO.MI
2019-07-17,2.950000047683716,2.869999885559082,2.950000047683716,2.880000114440918,8843,2.880000114440918,ACO.MI
2019-07-18,2.940000057220459,2.880000114440918,2.930000066757202,2.880000114440918,1461,2.880000114440918,ACO.MI
2019-07-19,2.9000000953674316,2.880000114440918,2.880000114440918,2.9000000953674316,165,2.9000000953674316,ACO.MI
2019-07-22,2.940000057220459,2.8499999046325684,2.859999895095825,2.9100000858306885,15532,2.9100000858306885,ACO.MI
2019-07-23,3.0299999713897705,2.8499999046325684,2.9200000762939453,2.869999885559082,14397,2.869999885559082,ACO.MI
2019-07-24,2.880000114440918,2.8299999237060547,2.880000114440918,2.8399999141693115,1138,2.8399999141693115,ACO.MI
2019-07-25,2.950000047683716,2.819999933242798,2.819999933242798,2.880000114440918,1114,2.880000114440918,ACO.MI
2019-07-26,2.880000114440918,2.859999895095825,2.869999885559082,2.859999895095825,2574,2.859999895095825,ACO.MI
2019-07-29,3.0299999713897705,2.8499999046325684,2.890000104904175,2.869999885559082,5540,2.869999885559082,ACO.MI
2019-07-30,2.9600000381469727,2.9100000858306885,2.9100000858306885,2.930000066757202,2560,2.930000066757202,ACO.MI
2019-07-31,2.9100000858306885,2.8499999046325684,2.8499999046325684,2.869999885559082,1394,2.869999885559082,ACO.MI
2019-08-01,2.930000066757202,2.8399999141693115,2.8399999141693115,2.930000066757202,6722,2.930000066757202,ACO.MI
2019-08-02,2.9200000762939453,2.8399999141693115,2.9000000953674316,2.859999895095825,5341,2.859999895095825,ACO.MI
2019-08-05,2.8299999237060547,2.8299999237060547,2.8299999237060547,2.8299999237060547,125,2.8299999237060547,ACO.MI
2019-08-06,2.9700000286102295,2.8299999237060547,2.859999895095825,2.8499999046325684,10010,2.8499999046325684,ACO.MI
2019-08-07,2.8499999046325684,2.8499999046325684,2.8499999046325684,2.8499999046325684,1201,2.8499999046325684,ACO.MI
2019-08-08,2.9600000381469727,2.809999942779541,2.8499999046325684,2.8299999237060547,5385,2.8299999237060547,ACO.MI
2019-08-09,2.940000057220459,2.7799999713897705,2.809999942779541,2.7799999713897705,7860,2.7799999713897705,ACO.MI
2019-08-12,2.759999990463257,2.759999990463257,2.759999990463257,2.759999990463257,3691,2.759999990463257,ACO.MI
2019-08-13,2.799999952316284,2.7200000286102295,2.7200000286102295,2.75,2001,2.75,ACO.MI
2019-08-14,2.819999933242798,2.7100000381469727,2.7200000286102295,2.7300000190734863,2072,2.7300000190734863,ACO.MI
2019-08-16,2.75,2.75,2.75,2.75,188,2.75,ACO.MI
2019-08-19,2.7300000190734863,2.7300000190734863,2.7300000190734863,2.7300000190734863,30,2.7300000190734863,ACO.MI
2019-08-20,2.740000009536743,2.740000009536743,2.740000009536743,2.740000009536743,1,2.740000009536743,ACO.MI
2019-08-21,2.7899999618530273,2.7300000190734863,2.7899999618530273,2.7300000190734863,2840,2.7300000190734863,ACO.MI
2019-08-22,2.859999895095825,2.799999952316284,2.799999952316284,2.859999895095825,120,2.859999895095825,ACO.MI
2019-08-23,2.859999895095825,2.7300000190734863,2.799999952316284,2.740000009536743,5060,2.740000009536743,ACO.MI
2019-08-26,2.8499999046325684,2.7200000286102295,2.740000009536743,2.799999952316284,11890,2.799999952316284,ACO.MI
2019-08-27,2.75,2.75,2.75,2.75,220,2.75,ACO.MI
2019-08-28,2.930000066757202,2.7699999809265137,2.7899999618530273,2.7699999809265137,28462,2.7699999809265137,ACO.MI
2019-08-29,2.8399999141693115,2.740000009536743,2.7799999713897705,2.7799999713897705,6566,2.7799999713897705,ACO.MI
2019-08-30,2.809999942779541,2.7699999809265137,2.809999942779541,2.7899999618530273,4469,2.7899999618530273,ACO.MI
2019-09-02,2.869999885559082,2.7799999713897705,2.819999933242798,2.809999942779541,4926,2.809999942779541,ACO.MI
2019-09-03,2.8399999141693115,2.75,2.7799999713897705,2.7799999713897705,1734,2.7799999713897705,ACO.MI
2019-09-04,2.8299999237060547,2.7300000190734863,2.7300000190734863,2.8299999237060547,365,2.8299999237060547,ACO.MI
2019-09-05,2.8499999046325684,2.799999952316284,2.8499999046325684,2.8399999141693115,3470,2.8399999141693115,ACO.MI
2019-09-06,2.8499999046325684,2.8499999046325684,2.8499999046325684,2.8499999046325684,1700,2.8499999046325684,ACO.MI
2019-09-09,2.869999885559082,2.799999952316284,2.869999885559082,2.799999952316284,179,2.799999952316284,ACO.MI
2019-09-10,2.809999942779541,2.799999952316284,2.799999952316284,2.809999942779541,415,2.809999942779541,ACO.MI
2019-09-11,2.7899999618530273,2.7899999618530273,2.7899999618530273,2.7899999618530273,700,2.7899999618530273,ACO.MI
2019-09-12,2.819999933242798,2.75,2.7799999713897705,2.819999933242798,1542,2.819999933242798,ACO.MI
2019-09-13,2.8499999046325684,2.8299999237060547,2.8499999046325684,2.8299999237060547,180,2.8299999237060547,ACO.MI
2019-09-16,2.8399999141693115,2.75,2.8299999237060547,2.7799999713897705,2345,2.7799999713897705,ACO.MI
2019-09-17,2.7899999618530273,2.75,2.759999990463257,2.7899999618530273,2544,2.7899999618530273,ACO.MI
2019-09-18,2.930000066757202,2.799999952316284,2.8399999141693115,2.799999952316284,9240,2.799999952316284,ACO.MI
2019-09-19,2.8399999141693115,2.7699999809265137,2.8399999141693115,2.7799999713897705,359,2.7799999713897705,ACO.MI
2019-09-20,2.819999933242798,2.7699999809265137,2.819999933242798,2.7699999809265137,1026,2.7699999809265137,ACO.MI
2019-09-23,2.819999933242798,2.7699999809265137,2.7699999809265137,2.809999942779541,1729,2.809999942779541,ACO.MI
2019-09-24,2.8299999237060547,2.7799999713897705,2.7799999713897705,2.8299999237060547,287,2.8299999237060547,ACO.MI
2019-09-25,2.859999895095825,2.7899999618530273,2.7899999618530273,2.859999895095825,820,2.859999895095825,ACO.MI
2019-09-26,2.9200000762939453,2.8499999046325684,2.8499999046325684,2.9000000953674316,5167,2.9000000953674316,ACO.MI
2019-09-27,2.930000066757202,2.8399999141693115,2.930000066757202,2.8399999141693115,1460,2.8399999141693115,ACO.MI
2019-09-30,2.8399999141693115,2.799999952316284,2.8399999141693115,2.799999952316284,401,2.799999952316284,ACO.MI
2019-10-01,2.869999885559082,2.8499999046325684,2.869999885559082,2.8499999046325684,10,2.8499999046325684,ACO.MI
2019-10-02,2.809999942779541,2.7899999618530273,2.809999942779541,2.799999952316284,1380,2.799999952316284,ACO.MI
2019-10-03,2.8499999046325684,2.7899999618530273,2.8399999141693115,2.809999942779541,3494,2.809999942779541,ACO.MI
2019-10-04,2.869999885559082,2.680000066757202,2.7799999713897705,2.7699999809265137,15036,2.7699999809265137,ACO.MI
2019-10-07,2.75,2.75,2.75,2.75,655,2.75,ACO.MI
2019-10-08,2.7699999809265137,2.6700000762939453,2.7699999809265137,2.680000066757202,4946,2.680000066757202,ACO.MI
2019-10-09,2.7200000286102295,2.680000066757202,2.680000066757202,2.680000066757202,2351,2.680000066757202,ACO.MI
2019-10-10,2.6700000762939453,2.6600000858306885,2.6600000858306885,2.6700000762939453,384,2.6700000762939453,ACO.MI
2019-10-11,2.759999990463257,2.700000047683716,2.700000047683716,2.7100000381469727,2006,2.7100000381469727,ACO.MI
2019-10-14,2.75,2.680000066757202,2.75,2.680000066757202,412,2.680000066757202,ACO.MI
2019-10-15,2.680000066757202,2.680000066757202,2.680000066757202,2.680000066757202,0,2.680000066757202,ACO.MI
2019-10-16,2.690000057220459,2.6700000762939453,2.690000057220459,2.680000066757202,2018,2.680000066757202,ACO.MI
2019-10-17,2.740000009536743,2.680000066757202,2.690000057220459,2.740000009536743,1276,2.740000009536743,ACO.MI
2019-10-18,2.7899999618530273,2.7100000381469727,2.75,2.7100000381469727,17954,2.7100000381469727,ACO.MI
2019-10-21,2.869999885559082,2.7200000286102295,2.799999952316284,2.7200000286102295,7189,2.7200000286102295,ACO.MI
2019-10-22,2.7300000190734863,2.7200000286102295,2.7200000286102295,2.7300000190734863,511,2.7300000190734863,ACO.MI
2019-10-23,2.8299999237060547,2.680000066757202,2.680000066757202,2.7699999809265137,4158,2.7699999809265137,ACO.MI
2019-10-24,2.880000114440918,2.7699999809265137,2.880000114440918,2.7799999713897705,674,2.7799999713897705,ACO.MI
2019-10-25,2.8499999046325684,2.7799999713897705,2.819999933242798,2.819999933242798,914,2.819999933242798,ACO.MI
2019-10-28,2.799999952316284,2.7799999713897705,2.799999952316284,2.7799999713897705,1139,2.7799999713897705,ACO.MI
2019-10-29,2.759999990463257,2.759999990463257,2.759999990463257,2.759999990463257,29,2.759999990463257,ACO.MI
2019-10-30,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,20,2.7799999713897705,ACO.MI
2019-10-31,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,0,2.7799999713897705,ACO.MI
2019-11-01,2.7799999713897705,2.7699999809265137,2.7799999713897705,2.7799999713897705,1100,2.7799999713897705,ACO.MI
2019-11-04,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,145,2.7799999713897705,ACO.MI
2019-11-05,2.799999952316284,2.7200000286102295,2.759999990463257,2.759999990463257,1351,2.759999990463257,ACO.MI
2019-11-06,2.799999952316284,2.759999990463257,2.7799999713897705,2.759999990463257,2345,2.759999990463257,ACO.MI
2019-11-07,2.799999952316284,2.740000009536743,2.740000009536743,2.799999952316284,573,2.799999952316284,ACO.MI
2019-11-08,2.75,2.740000009536743,2.75,2.740000009536743,539,2.740000009536743,ACO.MI
2019-11-11,2.7200000286102295,2.7200000286102295,2.7200000286102295,2.7200000286102295,113,2.7200000286102295,ACO.MI
2019-11-12,2.799999952316284,2.740000009536743,2.740000009536743,2.740000009536743,2714,2.740000009536743,ACO.MI
2019-11-13,2.7899999618530273,2.700000047683716,2.7200000286102295,2.7899999618530273,1717,2.7899999618530273,ACO.MI
2019-11-14,2.75,2.740000009536743,2.740000009536743,2.75,1198,2.75,ACO.MI
2019-11-15,2.819999933242798,2.740000009536743,2.819999933242798,2.740000009536743,718,2.740000009536743,ACO.MI
2019-11-18,2.7200000286102295,2.7100000381469727,2.7200000286102295,2.7200000286102295,857,2.7200000286102295,ACO.MI
2019-11-19,2.7799999713897705,2.7100000381469727,2.7200000286102295,2.7699999809265137,5269,2.7699999809265137,ACO.MI
2019-11-20,2.7200000286102295,2.7100000381469727,2.7200000286102295,2.7200000286102295,5365,2.7200000286102295,ACO.MI
2019-11-21,2.7200000286102295,2.700000047683716,2.700000047683716,2.7200000286102295,450,2.7200000286102295,ACO.MI
2019-11-22,2.819999933242798,2.7300000190734863,2.7300000190734863,2.740000009536743,6086,2.740000009536743,ACO.MI
2019-11-25,2.930000066757202,2.7699999809265137,2.8399999141693115,2.7899999618530273,5018,2.7899999618530273,ACO.MI
2019-11-26,2.819999933242798,2.75,2.819999933242798,2.7799999713897705,2801,2.7799999713897705,ACO.MI
2019-11-27,2.7799999713897705,2.75,2.75,2.7799999713897705,1214,2.7799999713897705,ACO.MI
2019-11-28,2.7799999713897705,2.75,2.75,2.75,222,2.75,ACO.MI
2019-11-29,2.7799999713897705,2.759999990463257,2.7799999713897705,2.7699999809265137,792,2.7699999809265137,ACO.MI
2019-12-02,2.809999942779541,2.7200000286102295,2.809999942779541,2.799999952316284,493,2.799999952316284,ACO.MI
2019-12-03,2.7899999618530273,2.740000009536743,2.759999990463257,2.740000009536743,904,2.740000009536743,ACO.MI
2019-12-04,2.7699999809265137,2.7300000190734863,2.7699999809265137,2.7300000190734863,834,2.7300000190734863,ACO.MI
2019-12-05,2.7200000286102295,2.7100000381469727,2.7200000286102295,2.7100000381469727,316,2.7100000381469727,ACO.MI
2019-12-06,2.7899999618530273,2.7300000190734863,2.7300000190734863,2.7300000190734863,1430,2.7300000190734863,ACO.MI
2019-12-09,2.7300000190734863,2.7300000190734863,2.7300000190734863,2.7300000190734863,250,2.7300000190734863,ACO.MI
2019-12-10,2.7799999713897705,2.740000009536743,2.7799999713897705,2.740000009536743,1746,2.740000009536743,ACO.MI
2019-12-11,2.7899999618530273,2.7200000286102295,2.740000009536743,2.7300000190734863,3218,2.7300000190734863,ACO.MI
2019-12-12,2.7300000190734863,2.7300000190734863,2.7300000190734863,2.7300000190734863,14,2.7300000190734863,ACO.MI
2019-12-13,2.7699999809265137,2.7200000286102295,2.7699999809265137,2.7200000286102295,500,2.7200000286102295,ACO.MI
2019-12-16,2.7799999713897705,2.700000047683716,2.7100000381469727,2.7300000190734863,9096,2.7300000190734863,ACO.MI
2019-12-17,2.75,2.7100000381469727,2.7300000190734863,2.7200000286102295,1225,2.7200000286102295,ACO.MI
2019-12-18,2.7100000381469727,2.7100000381469727,2.7100000381469727,2.7100000381469727,813,2.7100000381469727,ACO.MI
2019-12-19,2.7100000381469727,2.7100000381469727,2.7100000381469727,2.7100000381469727,0,2.7100000381469727,ACO.MI
2019-12-20,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,2799,2.700000047683716,ACO.MI
2019-12-23,2.8299999237060547,2.700000047683716,2.8299999237060547,2.7100000381469727,2830,2.7100000381469727,ACO.MI
2019-12-27,2.859999895095825,2.700000047683716,2.700000047683716,2.859999895095825,13825,2.859999895095825,ACO.MI
2019-12-30,3.0199999809265137,2.859999895095825,2.859999895095825,2.859999895095825,33946,2.859999895095825,ACO.MI
2020-01-02,2.9000000953674316,2.8299999237060547,2.890000104904175,2.9000000953674316,2124,2.9000000953674316,ACO.MI
2020-01-03,3.069999933242798,2.8499999046325684,2.930000066757202,2.930000066757202,15142,2.930000066757202,ACO.MI
2020-01-06,2.990000009536743,2.8499999046325684,2.940000057220459,2.890000104904175,29765,2.890000104904175,ACO.MI
2020-01-07,3.25,2.8299999237060547,2.890000104904175,3.109999895095825,83707,3.109999895095825,ACO.MI
2020-01-08,3.180000066757202,2.950000047683716,3.119999885559082,3.0199999809265137,52134,3.0199999809265137,ACO.MI
2020-01-09,3.0299999713897705,2.940000057220459,3.0199999809265137,3.009999990463257,8198,3.009999990463257,ACO.MI
2020-01-10,3.0199999809265137,2.940000057220459,2.9700000286102295,2.950000047683716,8723,2.950000047683716,ACO.MI
2020-01-13,2.990000009536743,2.930000066757202,2.930000066757202,2.930000066757202,908,2.930000066757202,ACO.MI
2020-01-14,3.25,2.930000066757202,2.930000066757202,3.240000009536743,201320,3.240000009536743,ACO.MI
2020-01-15,3.2899999618530273,3.109999895095825,3.25,3.109999895095825,26672,3.109999895095825,ACO.MI
2020-01-16,3.200000047683716,3.069999933242798,3.1500000953674316,3.140000104904175,13824,3.140000104904175,ACO.MI
2020-01-17,3.0999999046325684,3.0,3.0999999046325684,3.059999942779541,38344,3.059999942779541,ACO.MI
2020-01-20,3.299999952316284,3.140000104904175,3.299999952316284,3.2200000286102295,32414,3.2200000286102295,ACO.MI
2020-01-21,3.2799999713897705,3.0799999237060547,3.2799999713897705,3.1700000762939453,17297,3.1700000762939453,ACO.MI
2020-01-22,3.2200000286102295,3.0899999141693115,3.2100000381469727,3.1500000953674316,14666,3.1500000953674316,ACO.MI
2020-01-23,3.1500000953674316,3.059999942779541,3.1500000953674316,3.059999942779541,2032,3.059999942779541,ACO.MI
2020-01-24,3.190000057220459,3.049999952316284,3.140000104904175,3.049999952316284,10778,3.049999952316284,ACO.MI
2020-01-27,3.390000104904175,3.3499999046325684,3.3499999046325684,3.390000104904175,57273,3.390000104904175,ACO.MI
2020-01-28,3.9000000953674316,3.4200000762939453,3.549999952316284,3.9000000953674316,74463,3.9000000953674316,ACO.MI
2020-01-29,4.059999942779541,3.5999999046325684,3.8299999237060547,3.680000066757202,175345,3.680000066757202,ACO.MI
2020-01-30,3.680000066757202,3.5299999713897705,3.680000066757202,3.5399999618530273,20705,3.5399999618530273,ACO.MI
2020-01-31,3.6600000858306885,3.3299999237060547,3.6600000858306885,3.380000114440918,17304,3.380000114440918,ACO.MI
2020-02-03,3.430000066757202,3.200000047683716,3.430000066757202,3.25,7985,3.25,ACO.MI
2020-02-04,3.4200000762939453,3.200000047683716,3.200000047683716,3.259999990463257,12507,3.259999990463257,ACO.MI
2020-02-05,3.359999895095825,3.140000104904175,3.2300000190734863,3.319999933242798,18674,3.319999933242798,ACO.MI
2020-02-06,3.3499999046325684,3.2300000190734863,3.3499999046325684,3.299999952316284,3502,3.299999952316284,ACO.MI
2020-02-07,3.380000114440918,3.2799999713897705,3.380000114440918,3.3399999141693115,1834,3.3399999141693115,ACO.MI
2020-02-10,3.5,3.2300000190734863,3.4000000953674316,3.2899999618530273,10827,3.2899999618530273,ACO.MI
2020-02-11,3.319999933242798,3.1700000762939453,3.2799999713897705,3.190000057220459,5788,3.190000057220459,ACO.MI
2020-02-12,3.369999885559082,3.180000066757202,3.25,3.180000066757202,11014,3.180000066757202,ACO.MI
2020-02-13,3.359999895095825,3.2200000286102295,3.2200000286102295,3.309999942779541,11865,3.309999942779541,ACO.MI
2020-02-14,3.369999885559082,3.240000009536743,3.369999885559082,3.309999942779541,6727,3.309999942779541,ACO.MI
2020-02-17,3.3499999046325684,3.259999990463257,3.3399999141693115,3.2699999809265137,5298,3.2699999809265137,ACO.MI
2020-02-18,3.309999942779541,3.240000009536743,3.2799999713897705,3.309999942779541,4787,3.309999942779541,ACO.MI
2020-02-19,3.3499999046325684,3.1700000762939453,3.3499999046325684,3.190000057220459,5801,3.190000057220459,ACO.MI
2020-02-20,3.2899999618530273,3.109999895095825,3.25,3.1600000858306885,12975,3.1600000858306885,ACO.MI
2020-02-21,3.190000057220459,3.009999990463257,3.119999885559082,3.140000104904175,13002,3.140000104904175,ACO.MI
2020-02-24,3.0,2.7100000381469727,2.940000057220459,2.8299999237060547,28681,2.8299999237060547,ACO.MI
2020-02-25,2.990000009536743,2.7799999713897705,2.990000009536743,2.890000104904175,6894,2.890000104904175,ACO.MI
2020-02-26,3.049999952316284,2.809999942779541,3.049999952316284,2.9200000762939453,2980,2.9200000762939453,ACO.MI
2020-02-27,2.9800000190734863,2.809999942779541,2.9800000190734863,2.9800000190734863,2755,2.9800000190734863,ACO.MI
2020-02-28,2.930000066757202,2.7899999618530273,2.7899999618530273,2.890000104904175,1720,2.890000104904175,ACO.MI
2020-03-02,2.9600000381469727,2.759999990463257,2.9600000381469727,2.809999942779541,6719,2.809999942779541,ACO.MI
2020-03-03,2.880000114440918,2.7699999809265137,2.880000114440918,2.880000114440918,3508,2.880000114440918,ACO.MI
2020-03-04,2.859999895095825,2.799999952316284,2.799999952316284,2.859999895095825,300,2.859999895095825,ACO.MI
2020-03-05,2.859999895095825,2.759999990463257,2.859999895095825,2.759999990463257,2418,2.759999990463257,ACO.MI
2020-03-06,2.75,2.390000104904175,2.75,2.4200000762939453,23947,2.4200000762939453,ACO.MI
2020-03-09,2.390000104904175,2.0,2.390000104904175,2.0,13519,2.0,ACO.MI
2020-03-10,2.2200000286102295,2.049999952316284,2.049999952316284,2.180000066757202,6899,2.180000066757202,ACO.MI
2020-03-11,2.190000057220459,2.109999895095825,2.180000066757202,2.180000066757202,1700,2.180000066757202,ACO.MI
2020-03-12,2.109999895095825,2.0,2.109999895095825,2.0,1950,2.0,ACO.MI
2020-03-13,2.2300000190734863,2.0899999141693115,2.0899999141693115,2.180000066757202,1498,2.180000066757202,ACO.MI
2020-03-16,2.190000057220459,2.180000066757202,2.190000057220459,2.180000066757202,2650,2.180000066757202,ACO.MI
2020-03-17,2.240000009536743,2.190000057220459,2.240000009536743,2.2300000190734863,1272,2.2300000190734863,ACO.MI
2020-03-18,2.2899999618530273,2.130000114440918,2.25,2.130000114440918,5495,2.130000114440918,ACO.MI
2020-03-19,2.25,2.1600000858306885,2.1700000762939453,2.2300000190734863,1470,2.2300000190734863,ACO.MI
2020-03-20,2.390000104904175,2.2300000190734863,2.319999933242798,2.259999990463257,12288,2.259999990463257,ACO.MI
2020-03-23,2.700000047683716,2.5999999046325684,2.5999999046325684,2.700000047683716,22750,2.700000047683716,ACO.MI
2020-03-24,3.0799999237060547,2.700000047683716,2.700000047683716,2.9000000953674316,56320,2.9000000953674316,ACO.MI
2020-03-25,3.0799999237060547,2.799999952316284,3.0799999237060547,2.869999885559082,17861,2.869999885559082,ACO.MI
2020-03-26,2.880000114440918,2.700000047683716,2.7699999809265137,2.7300000190734863,15643,2.7300000190734863,ACO.MI
2020-03-27,2.930000066757202,2.740000009536743,2.930000066757202,2.740000009536743,4414,2.740000009536743,ACO.MI
2020-03-30,2.859999895095825,2.6500000953674316,2.740000009536743,2.680000066757202,10650,2.680000066757202,ACO.MI
2020-03-31,2.8499999046325684,2.549999952316284,2.680000066757202,2.700000047683716,8401,2.700000047683716,ACO.MI
2020-04-01,2.759999990463257,2.549999952316284,2.5799999237060547,2.6700000762939453,7633,2.6700000762939453,ACO.MI
2020-04-02,2.75,2.609999895095825,2.6700000762939453,2.6700000762939453,8434,2.6700000762939453,ACO.MI
2020-04-03,2.809999942779541,2.509999990463257,2.7200000286102295,2.569999933242798,12871,2.569999933242798,ACO.MI
2020-04-06,2.75,2.5399999618530273,2.6600000858306885,2.6500000953674316,22732,2.6500000953674316,ACO.MI
2020-04-07,2.740000009536743,2.630000114440918,2.7200000286102295,2.640000104904175,10070,2.640000104904175,ACO.MI
2020-04-08,2.6500000953674316,2.549999952316284,2.640000104904175,2.6500000953674316,6468,2.6500000953674316,ACO.MI
2020-04-09,2.5999999046325684,2.5799999237060547,2.5799999237060547,2.5899999141693115,3050,2.5899999141693115,ACO.MI
2020-04-14,2.5799999237060547,2.559999942779541,2.5799999237060547,2.559999942779541,1230,2.559999942779541,ACO.MI
2020-04-15,2.569999933242798,2.5199999809265137,2.569999933242798,2.5399999618530273,2870,2.5399999618530273,ACO.MI
2020-04-16,2.509999990463257,2.4800000190734863,2.509999990463257,2.4800000190734863,4800,2.4800000190734863,ACO.MI
2020-04-17,2.7200000286102295,2.4600000381469727,2.4800000190734863,2.640000104904175,33260,2.640000104904175,ACO.MI
2020-04-20,2.7799999713897705,2.5899999141693115,2.6700000762939453,2.6500000953674316,9012,2.6500000953674316,ACO.MI
2020-04-21,2.7799999713897705,2.5999999046325684,2.690000057220459,2.5999999046325684,3505,2.5999999046325684,ACO.MI
2020-04-22,2.690000057220459,2.5399999618530273,2.640000104904175,2.6600000858306885,2977,2.6600000858306885,ACO.MI
2020-04-23,2.700000047683716,2.5799999237060547,2.619999885559082,2.6500000953674316,6764,2.6500000953674316,ACO.MI
2020-04-24,2.7799999713897705,2.5999999046325684,2.7699999809265137,2.5999999046325684,11041,2.5999999046325684,ACO.MI
2020-04-27,2.680000066757202,2.640000104904175,2.680000066757202,2.6600000858306885,4375,2.6600000858306885,ACO.MI
2020-04-28,2.690000057220459,2.619999885559082,2.6600000858306885,2.6500000953674316,14494,2.6500000953674316,ACO.MI
2020-04-29,2.680000066757202,2.6700000762939453,2.680000066757202,2.680000066757202,6184,2.680000066757202,ACO.MI
2020-04-30,2.700000047683716,2.6500000953674316,2.6700000762939453,2.6600000858306885,3425,2.6600000858306885,ACO.MI
2020-05-04,2.6700000762939453,2.5899999141693115,2.5899999141693115,2.640000104904175,3545,2.640000104904175,ACO.MI
2020-05-05,2.690000057220459,2.5799999237060547,2.690000057220459,2.5799999237060547,3149,2.5799999237060547,ACO.MI
2020-05-06,2.619999885559082,2.5399999618530273,2.569999933242798,2.5399999618530273,5300,2.5399999618530273,ACO.MI
2020-05-07,2.609999895095825,2.440000057220459,2.609999895095825,2.440000057220459,13581,2.440000057220459,ACO.MI
2020-05-08,2.569999933242798,2.4600000381469727,2.4600000381469727,2.559999942779541,7408,2.559999942779541,ACO.MI
2020-05-11,2.559999942779541,2.5,2.5,2.5199999809265137,343,2.5199999809265137,ACO.MI
2019-01-02,1.690000057220459,1.6150000095367432,1.6699999570846558,1.6349999904632568,2094.0,1.5710614919662476,ACS.MI
2019-01-03,1.690000057220459,1.6150000095367432,1.690000057220459,1.625,1507.0,1.5614525079727173,ACS.MI
2019-01-04,1.7000000476837158,1.649999976158142,1.649999976158142,1.7000000476837158,100500.0,1.6335196495056152,ACS.MI
2019-01-07,1.7000000476837158,1.6349999904632568,1.7000000476837158,1.6399999856948853,2032.0,1.5758659839630127,ACS.MI
2019-01-08,1.7000000476837158,1.6649999618530273,1.6799999475479126,1.690000057220459,18661.0,1.623910665512085,ACS.MI
2019-01-09,1.690000057220459,1.6549999713897705,1.6549999713897705,1.690000057220459,1149.0,1.623910665512085,ACS.MI
2019-01-10,1.7000000476837158,1.6349999904632568,1.6549999713897705,1.6799999475479126,8914.0,1.6143016815185547,ACS.MI
2019-01-11,1.7000000476837158,1.6549999713897705,1.6799999475479126,1.7000000476837158,8805.0,1.6335196495056152,ACS.MI
2019-01-14,1.6950000524520874,1.6950000524520874,1.6950000524520874,1.6950000524520874,1500.0,1.62871515750885,ACS.MI
2019-01-15,1.7000000476837158,1.6950000524520874,1.6950000524520874,1.7000000476837158,5250.0,1.6335196495056152,ACS.MI
2019-01-16,1.6699999570846558,1.6549999713897705,1.6699999570846558,1.6549999713897705,4000.0,1.5902793407440186,ACS.MI
2019-01-17,1.6549999713897705,1.6549999713897705,1.6549999713897705,1.6549999713897705,0.0,1.5902793407440186,ACS.MI
2019-01-18,1.7000000476837158,1.659999966621399,1.659999966621399,1.7000000476837158,21859.0,1.6335196495056152,ACS.MI
2019-01-21,1.7000000476837158,1.6449999809265137,1.6449999809265137,1.7000000476837158,12547.0,1.6335196495056152,ACS.MI
2019-01-22,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,101000.0,1.6335196495056152,ACS.MI
2019-01-23,1.7000000476837158,1.684999942779541,1.684999942779541,1.6950000524520874,24988.0,1.62871515750885,ACS.MI
2019-01-24,1.6950000524520874,1.6799999475479126,1.690000057220459,1.6950000524520874,8500.0,1.62871515750885,ACS.MI
2019-01-25,1.6950000524520874,1.6950000524520874,1.6950000524520874,1.6950000524520874,0.0,1.62871515750885,ACS.MI
2019-01-28,1.684999942779541,1.6749999523162842,1.6749999523162842,1.684999942779541,3012.0,1.6191061735153198,ACS.MI
2019-01-29,1.7999999523162842,1.6549999713897705,1.659999966621399,1.7200000286102295,18810.0,1.6527374982833862,ACS.MI
2019-01-30,1.7699999809265137,1.7050000429153442,1.715000033378601,1.7050000429153442,23099.0,1.6383241415023804,ACS.MI
2019-01-31,1.7599999904632568,1.7300000190734863,1.7599999904632568,1.7350000143051147,6776.0,1.667150855064392,ACS.MI
2019-02-01,1.774999976158142,1.7050000429153442,1.7400000095367432,1.75,23218.0,1.6815643310546875,ACS.MI
2019-02-04,1.7999999523162842,1.7450000047683716,1.7949999570846558,1.7450000047683716,13365.0,1.6767598390579224,ACS.MI
2019-02-05,1.7999999523162842,1.6950000524520874,1.7699999809265137,1.7599999904632568,12533.0,1.6911731958389282,ACS.MI
2019-02-06,1.784999966621399,1.6649999618530273,1.7350000143051147,1.784999966621399,40069.0,1.7151955366134644,ACS.MI
2019-02-07,1.7699999809265137,1.7050000429153442,1.7699999809265137,1.7400000095367432,12290.0,1.6719553470611572,ACS.MI
2019-02-08,1.715000033378601,1.715000033378601,1.715000033378601,1.715000033378601,1000.0,1.647933006286621,ACS.MI
2019-02-11,1.7100000381469727,1.659999966621399,1.659999966621399,1.7000000476837158,3032.0,1.6335196495056152,ACS.MI
2019-02-12,1.8250000476837158,1.7000000476837158,1.7000000476837158,1.7599999904632568,16069.0,1.6911731958389282,ACS.MI
2019-02-13,1.7649999856948853,1.7200000286102295,1.7200000286102295,1.7649999856948853,506.0,1.6959776878356934,ACS.MI
2019-02-14,1.725000023841858,1.7200000286102295,1.725000023841858,1.7200000286102295,705.0,1.6527374982833862,ACS.MI
2019-02-15,1.7899999618530273,1.715000033378601,1.75,1.75,7363.0,1.6815643310546875,ACS.MI
2019-02-18,1.7599999904632568,1.7599999904632568,1.7599999904632568,1.7599999904632568,557.0,1.6911731958389282,ACS.MI
2019-02-19,1.7949999570846558,1.7350000143051147,1.7599999904632568,1.7350000143051147,9241.0,1.667150855064392,ACS.MI
2019-02-20,1.8799999952316284,1.715000033378601,1.7599999904632568,1.840000033378601,39334.0,1.7680447101593018,ACS.MI
2019-02-21,1.840000033378601,1.7699999809265137,1.815000057220459,1.8200000524520874,16690.0,1.7488268613815308,ACS.MI
2019-02-22,1.8350000381469727,1.7799999713897705,1.7949999570846558,1.8250000476837158,6294.0,1.753631353378296,ACS.MI
2019-02-25,1.8300000429153442,1.8049999475479126,1.8250000476837158,1.8049999475479126,5920.0,1.7344133853912354,ACS.MI
2019-02-26,1.8300000429153442,1.7799999713897705,1.7799999713897705,1.8300000429153442,542.0,1.758435845375061,ACS.MI
2019-02-27,1.8300000429153442,1.7899999618530273,1.809999942779541,1.8300000429153442,8594.0,1.758435845375061,ACS.MI
2019-02-28,1.8300000429153442,1.8250000476837158,1.8250000476837158,1.8300000429153442,2732.0,1.758435845375061,ACS.MI
2019-03-01,1.8300000429153442,1.8300000429153442,1.8300000429153442,1.8300000429153442,1000.0,1.758435845375061,ACS.MI
2019-03-04,1.8300000429153442,1.8300000429153442,1.8300000429153442,1.8300000429153442,0.0,1.758435845375061,ACS.MI
2019-03-05,1.8300000429153442,1.8300000429153442,1.8300000429153442,1.8300000429153442,0.0,1.758435845375061,ACS.MI
2019-03-06,1.8300000429153442,1.8200000524520874,1.8200000524520874,1.8300000429153442,5500.0,1.758435845375061,ACS.MI
2019-03-07,1.8200000524520874,1.774999976158142,1.8200000524520874,1.784999966621399,2179.0,1.7151955366134644,ACS.MI
2019-03-08,1.8200000524520874,1.7599999904632568,1.784999966621399,1.8200000524520874,8049.0,1.7488268613815308,ACS.MI
2019-03-11,1.7899999618530273,1.7899999618530273,1.7899999618530273,1.7899999618530273,461.0,1.7200000286102295,ACS.MI
2019-03-12,1.7899999618530273,1.774999976158142,1.7899999618530273,1.774999976158142,2844.0,1.705586552619934,ACS.MI
2019-03-13,1.8450000286102295,1.784999966621399,1.784999966621399,1.7899999618530273,15727.0,1.7200000286102295,ACS.MI
2019-03-14,1.8200000524520874,1.774999976158142,1.8200000524520874,1.7799999713897705,7175.0,1.7103910446166992,ACS.MI
2019-03-15,1.8700000047683716,1.7999999523162842,1.7999999523162842,1.8700000047683716,21978.0,1.796871542930603,ACS.MI
2019-03-18,1.8899999856948853,1.7999999523162842,1.8200000524520874,1.8200000524520874,47837.0,1.7488268613815308,ACS.MI
2019-03-19,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,8500.0,1.7488268613815308,ACS.MI
2019-03-20,1.8200000524520874,1.7949999570846558,1.8200000524520874,1.815000057220459,5554.0,1.7440223693847656,ACS.MI
2019-03-21,1.7949999570846558,1.7949999570846558,1.7949999570846558,1.7949999570846558,333.0,1.724804401397705,ACS.MI
2019-03-22,1.850000023841858,1.7899999618530273,1.840000033378601,1.7899999618530273,7589.0,1.7200000286102295,ACS.MI
2019-03-25,1.7899999618530273,1.7899999618530273,1.7899999618530273,1.7899999618530273,2140.0,1.7200000286102295,ACS.MI
2019-03-26,1.8200000524520874,1.774999976158142,1.7899999618530273,1.774999976158142,5639.0,1.705586552619934,ACS.MI
2019-03-27,1.8200000524520874,1.774999976158142,1.7799999713897705,1.8200000524520874,14955.0,1.7488268613815308,ACS.MI
2019-03-28,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,1000.0,1.7296088933944702,ACS.MI
2019-03-29,1.7899999618530273,1.7899999618530273,1.7899999618530273,1.7899999618530273,1072.0,1.7200000286102295,ACS.MI
2019-04-01,1.774999976158142,1.7699999809265137,1.774999976158142,1.7699999809265137,4300.0,1.7007821798324585,ACS.MI
2019-04-02,1.8200000524520874,1.815000057220459,1.815000057220459,1.8200000524520874,26000.0,1.7488268613815308,ACS.MI
2019-04-03,1.8200000524520874,1.7999999523162842,1.8200000524520874,1.7999999523162842,13266.0,1.7296088933944702,ACS.MI
2019-04-04,1.8200000524520874,1.7699999809265137,1.7999999523162842,1.774999976158142,7916.0,1.705586552619934,ACS.MI
2019-04-05,1.815000057220459,1.7899999618530273,1.7999999523162842,1.809999942779541,2085.0,1.7392178773880005,ACS.MI
2019-04-08,1.8200000524520874,1.809999942779541,1.815000057220459,1.8200000524520874,9725.0,1.7488268613815308,ACS.MI
2019-04-09,1.8200000524520874,1.7699999809265137,1.809999942779541,1.8200000524520874,13872.0,1.7488268613815308,ACS.MI
2019-04-10,1.8200000524520874,1.7400000095367432,1.815000057220459,1.815000057220459,13009.0,1.7440223693847656,ACS.MI
2019-04-11,1.7799999713897705,1.7799999713897705,1.7799999713897705,1.7799999713897705,404.0,1.7103910446166992,ACS.MI
2019-04-12,1.815000057220459,1.774999976158142,1.7999999523162842,1.815000057220459,4050.0,1.7440223693847656,ACS.MI
2019-04-15,1.7999999523162842,1.7699999809265137,1.7699999809265137,1.7999999523162842,1500.0,1.7296088933944702,ACS.MI
2019-04-16,1.7949999570846558,1.7599999904632568,1.7949999570846558,1.7599999904632568,1747.0,1.6911731958389282,ACS.MI
2019-04-17,1.7599999904632568,1.7549999952316284,1.7549999952316284,1.7549999952316284,4100.0,1.686368703842163,ACS.MI
2019-04-18,1.7549999952316284,1.7549999952316284,1.7549999952316284,1.7549999952316284,0.0,1.686368703842163,ACS.MI
2019-04-23,1.75,1.75,1.75,1.75,946.0,1.6815643310546875,ACS.MI
2019-04-24,1.75,1.75,1.75,1.75,1000.0,1.6815643310546875,ACS.MI
2019-04-25,1.815000057220459,1.774999976158142,1.7949999570846558,1.774999976158142,2621.0,1.705586552619934,ACS.MI
2019-04-26,1.7599999904632568,1.7599999904632568,1.7599999904632568,1.7599999904632568,83.0,1.6911731958389282,ACS.MI
2019-04-29,1.7599999904632568,1.7599999904632568,1.7599999904632568,1.7599999904632568,0.0,1.6911731958389282,ACS.MI
2019-04-30,1.7999999523162842,1.75,1.7999999523162842,1.75,4138.0,1.6815643310546875,ACS.MI
2019-05-02,1.7649999856948853,1.7549999952316284,1.7549999952316284,1.7649999856948853,2795.0,1.6959776878356934,ACS.MI
2019-05-03,1.7999999523162842,1.75,1.774999976158142,1.7999999523162842,4500.0,1.7296088933944702,ACS.MI
2019-05-06,1.7799999713897705,1.75,1.7549999952316284,1.7799999713897705,1279.0,1.7103910446166992,ACS.MI
2019-05-07,1.7799999713897705,1.75,1.7799999713897705,1.7699999809265137,5476.0,1.7007821798324585,ACS.MI
2019-05-08,1.7999999523162842,1.725000023841858,1.7400000095367432,1.7400000095367432,25022.0,1.6719553470611572,ACS.MI
2019-05-09,1.7899999618530273,1.7400000095367432,1.7400000095367432,1.7400000095367432,10793.0,1.6719553470611572,ACS.MI
2019-05-10,1.7400000095367432,1.7400000095367432,1.7400000095367432,1.7400000095367432,0.0,1.6719553470611572,ACS.MI
2019-05-13,1.7350000143051147,1.7300000190734863,1.7350000143051147,1.7300000190734863,340.0,1.662346363067627,ACS.MI
2019-05-14,1.7450000047683716,1.7300000190734863,1.7350000143051147,1.7300000190734863,9234.0,1.662346363067627,ACS.MI
2019-05-15,1.75,1.659999966621399,1.7300000190734863,1.659999966621399,12773.0,1.5950838327407837,ACS.MI
2019-05-16,1.75,1.684999942779541,1.684999942779541,1.7000000476837158,13958.0,1.6335196495056152,ACS.MI
2019-05-17,1.7699999809265137,1.725000023841858,1.7450000047683716,1.725000023841858,4429.0,1.6575419902801514,ACS.MI
2019-05-20,1.7899999618530273,1.7050000429153442,1.7200000286102295,1.715000033378601,2365.0,1.647933006286621,ACS.MI
2019-05-21,1.784999966621399,1.7100000381469727,1.7350000143051147,1.715000033378601,9660.0,1.647933006286621,ACS.MI
2019-05-22,1.7999999523162842,1.725000023841858,1.7649999856948853,1.7599999904632568,16623.0,1.6911731958389282,ACS.MI
2019-05-23,1.815000057220459,1.725000023841858,1.725000023841858,1.7400000095367432,4552.0,1.6719553470611572,ACS.MI
2019-05-24,1.815000057220459,1.7300000190734863,1.7400000095367432,1.7599999904632568,13141.0,1.6911731958389282,ACS.MI
2019-05-27,1.7300000190734863,1.7300000190734863,1.7300000190734863,1.7300000190734863,6.0,1.662346363067627,ACS.MI
2019-05-28,1.7450000047683716,1.7300000190734863,1.7450000047683716,1.7350000143051147,9967.0,1.667150855064392,ACS.MI
2019-05-29,1.8200000524520874,1.7350000143051147,1.7599999904632568,1.8200000524520874,1388.0,1.7488268613815308,ACS.MI
2019-05-30,1.8200000524520874,1.7400000095367432,1.8200000524520874,1.7649999856948853,6476.0,1.6959776878356934,ACS.MI
2019-05-31,1.8049999475479126,1.7649999856948853,1.8049999475479126,1.7649999856948853,2886.0,1.6959776878356934,ACS.MI
2019-06-03,1.7649999856948853,1.7649999856948853,1.7649999856948853,1.7649999856948853,1516.0,1.6959776878356934,ACS.MI
2019-06-04,1.7949999570846558,1.7549999952316284,1.7549999952316284,1.7599999904632568,1167.0,1.6911731958389282,ACS.MI
2019-06-05,1.809999942779541,1.8049999475479126,1.8049999475479126,1.809999942779541,1958.0,1.7392178773880005,ACS.MI
2019-06-06,1.8200000524520874,1.7549999952316284,1.7549999952316284,1.7999999523162842,10660.0,1.7296088933944702,ACS.MI
2019-06-07,1.8200000524520874,1.7999999523162842,1.8200000524520874,1.7999999523162842,12251.0,1.7296088933944702,ACS.MI
2019-06-10,1.7999999523162842,1.7699999809265137,1.7999999523162842,1.7699999809265137,2019.0,1.7007821798324585,ACS.MI
2019-06-11,1.8200000524520874,1.774999976158142,1.8200000524520874,1.7799999713897705,1291.0,1.7103910446166992,ACS.MI
2019-06-12,1.7999999523162842,1.774999976158142,1.774999976158142,1.7799999713897705,4688.0,1.7103910446166992,ACS.MI
2019-06-13,1.7799999713897705,1.7799999713897705,1.7799999713897705,1.7799999713897705,0.0,1.7103910446166992,ACS.MI
2019-06-14,1.8200000524520874,1.7599999904632568,1.7599999904632568,1.7649999856948853,2512.0,1.6959776878356934,ACS.MI
2019-06-17,1.8200000524520874,1.7649999856948853,1.8200000524520874,1.7649999856948853,12533.0,1.6959776878356934,ACS.MI
2019-06-18,1.809999942779541,1.7699999809265137,1.809999942779541,1.8049999475479126,3906.0,1.7344133853912354,ACS.MI
2019-06-19,1.8200000524520874,1.7599999904632568,1.7599999904632568,1.8200000524520874,9053.0,1.7488268613815308,ACS.MI
2019-06-20,1.8200000524520874,1.809999942779541,1.8200000524520874,1.8200000524520874,15057.0,1.7488268613815308,ACS.MI
2019-06-21,1.8200000524520874,1.784999966621399,1.784999966621399,1.7899999618530273,21096.0,1.7200000286102295,ACS.MI
2019-06-24,1.7999999523162842,1.7200000286102295,1.7999999523162842,1.725000023841858,15683.0,1.725000023841858,ACS.MI
2019-06-25,1.7400000095367432,1.7100000381469727,1.7300000190734863,1.7400000095367432,2579.0,1.7400000095367432,ACS.MI
2019-06-26,1.7450000047683716,1.684999942779541,1.7050000429153442,1.7050000429153442,7312.0,1.7050000429153442,ACS.MI
2019-06-27,1.7050000429153442,1.625,1.6699999570846558,1.6649999618530273,16749.0,1.6649999618530273,ACS.MI
2019-06-28,1.7000000476837158,1.649999976158142,1.690000057220459,1.6950000524520874,7864.0,1.6950000524520874,ACS.MI
2019-07-01,1.6950000524520874,1.6699999570846558,1.6950000524520874,1.684999942779541,2947.0,1.684999942779541,ACS.MI
2019-07-02,1.7000000476837158,1.6699999570846558,1.6699999570846558,1.6950000524520874,1933.0,1.6950000524520874,ACS.MI
2019-07-03,1.7100000381469727,1.7000000476837158,1.7050000429153442,1.7100000381469727,2223.0,1.7100000381469727,ACS.MI
2019-07-04,1.75,1.6799999475479126,1.6799999475479126,1.75,10919.0,1.75,ACS.MI
2019-07-05,1.7999999523162842,1.7100000381469727,1.75,1.7699999809265137,37020.0,1.7699999809265137,ACS.MI
2019-07-08,1.8200000524520874,1.725000023841858,1.774999976158142,1.75,12138.0,1.75,ACS.MI
2019-07-09,1.7699999809265137,1.715000033378601,1.75,1.7549999952316284,7847.0,1.7549999952316284,ACS.MI
2019-07-10,1.774999976158142,1.725000023841858,1.725000023841858,1.75,2773.0,1.75,ACS.MI
2019-07-11,1.8200000524520874,1.7350000143051147,1.7350000143051147,1.7649999856948853,24353.0,1.7649999856948853,ACS.MI
2019-07-12,1.8049999475479126,1.75,1.8049999475479126,1.7649999856948853,9364.0,1.7649999856948853,ACS.MI
2019-07-15,1.8049999475479126,1.75,1.75,1.774999976158142,7138.0,1.774999976158142,ACS.MI
2019-07-16,1.8049999475479126,1.7649999856948853,1.774999976158142,1.774999976158142,8952.0,1.774999976158142,ACS.MI
2019-07-17,1.8049999475479126,1.774999976158142,1.774999976158142,1.774999976158142,9155.0,1.774999976158142,ACS.MI
2019-07-18,1.840000033378601,1.7899999618530273,1.809999942779541,1.840000033378601,37148.0,1.840000033378601,ACS.MI
2019-07-19,1.850000023841858,1.7999999523162842,1.840000033378601,1.840000033378601,9859.0,1.840000033378601,ACS.MI
2019-07-22,2.0199999809265137,1.8300000429153442,1.850000023841858,1.875,50331.0,1.875,ACS.MI
2019-07-23,1.9199999570846558,1.8450000286102295,1.9149999618530273,1.8899999856948853,26993.0,1.8899999856948853,ACS.MI
2019-07-24,1.8949999809265137,1.8600000143051147,1.8799999952316284,1.8949999809265137,7564.0,1.8949999809265137,ACS.MI
2019-07-25,1.9149999618530273,1.8450000286102295,1.8450000286102295,1.8899999856948853,6929.0,1.8899999856948853,ACS.MI
2019-07-26,1.8899999856948853,1.850000023841858,1.875,1.8899999856948853,1460.0,1.8899999856948853,ACS.MI
2019-07-29,1.9850000143051147,1.850000023841858,1.850000023841858,1.8700000047683716,27270.0,1.8700000047683716,ACS.MI
2019-07-30,1.8949999809265137,1.8350000381469727,1.8949999809265137,1.840000033378601,6082.0,1.840000033378601,ACS.MI
2019-07-31,1.8899999856948853,1.8350000381469727,1.8600000143051147,1.8350000381469727,8322.0,1.8350000381469727,ACS.MI
2019-08-01,1.8799999952316284,1.8450000286102295,1.8450000286102295,1.8799999952316284,9083.0,1.8799999952316284,ACS.MI
2019-08-02,1.875,1.8300000429153442,1.875,1.840000033378601,6882.0,1.840000033378601,ACS.MI
2019-08-05,1.8849999904632568,1.809999942779541,1.815000057220459,1.809999942779541,8218.0,1.809999942779541,ACS.MI
2019-08-06,1.8200000524520874,1.7999999523162842,1.809999942779541,1.8200000524520874,5980.0,1.8200000524520874,ACS.MI
2019-08-07,1.8049999475479126,1.7999999523162842,1.8049999475479126,1.7999999523162842,1700.0,1.7999999523162842,ACS.MI
2019-08-08,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0,1.7999999523162842,ACS.MI
2019-08-09,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,768.0,1.7999999523162842,ACS.MI
2019-08-12,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,59.0,1.8200000524520874,ACS.MI
2019-08-13,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0.0,1.8200000524520874,ACS.MI
2019-08-14,1.7799999713897705,1.75,1.7799999713897705,1.75,5892.0,1.75,ACS.MI
2019-08-16,1.7999999523162842,1.75,1.7549999952316284,1.7999999523162842,3904.0,1.7999999523162842,ACS.MI
2019-08-19,1.784999966621399,1.7799999713897705,1.7799999713897705,1.784999966621399,1212.0,1.784999966621399,ACS.MI
2019-08-20,1.7699999809265137,1.7699999809265137,1.7699999809265137,1.7699999809265137,500.0,1.7699999809265137,ACS.MI
2019-08-21,1.7949999570846558,1.7599999904632568,1.7599999904632568,1.7799999713897705,2980.0,1.7799999713897705,ACS.MI
2019-08-22,1.8250000476837158,1.774999976158142,1.774999976158142,1.774999976158142,10957.0,1.774999976158142,ACS.MI
2019-08-23,1.7999999523162842,1.75,1.7799999713897705,1.774999976158142,20544.0,1.774999976158142,ACS.MI
2019-08-26,1.7649999856948853,1.7649999856948853,1.7649999856948853,1.7649999856948853,750.0,1.7649999856948853,ACS.MI
2019-08-27,1.774999976158142,1.7400000095367432,1.7649999856948853,1.774999976158142,11312.0,1.774999976158142,ACS.MI
2019-08-28,1.815000057220459,1.7599999904632568,1.815000057220459,1.809999942779541,24016.0,1.809999942779541,ACS.MI
2019-08-29,1.8049999475479126,1.7450000047683716,1.8049999475479126,1.7549999952316284,1966.0,1.7549999952316284,ACS.MI
2019-08-30,1.7899999618530273,1.7400000095367432,1.7899999618530273,1.7400000095367432,11328.0,1.7400000095367432,ACS.MI
2019-09-02,1.7799999713897705,1.725000023841858,1.7599999904632568,1.7649999856948853,7395.0,1.7649999856948853,ACS.MI
2019-09-03,1.7799999713897705,1.75,1.75,1.7799999713897705,1255.0,1.7799999713897705,ACS.MI
2019-09-04,1.7799999713897705,1.7400000095367432,1.7699999809265137,1.7699999809265137,10373.0,1.7699999809265137,ACS.MI
2019-09-05,1.7699999809265137,1.75,1.7599999904632568,1.7599999904632568,35743.0,1.7599999904632568,ACS.MI
2019-09-06,1.75,1.75,1.75,1.75,13257.0,1.75,ACS.MI
2019-09-09,1.9199999570846558,1.75,1.7699999809265137,1.75,35955.0,1.75,ACS.MI
2019-09-10,1.75,1.7200000286102295,1.75,1.7450000047683716,27702.0,1.7450000047683716,ACS.MI
2019-09-11,1.75,1.715000033378601,1.7200000286102295,1.7450000047683716,20009.0,1.7450000047683716,ACS.MI
2019-09-12,1.75,1.7200000286102295,1.725000023841858,1.75,17230.0,1.75,ACS.MI
2019-09-13,1.7699999809265137,1.7350000143051147,1.75,1.7350000143051147,615.0,1.7350000143051147,ACS.MI
2019-09-16,1.75,1.75,1.75,1.75,9000.0,1.75,ACS.MI
2019-09-17,1.75,1.725000023841858,1.75,1.75,5763.0,1.75,ACS.MI
2019-09-18,1.7899999618530273,1.725000023841858,1.75,1.7899999618530273,834.0,1.7899999618530273,ACS.MI
2019-09-19,1.75,1.725000023841858,1.75,1.75,42552.0,1.75,ACS.MI
2019-09-20,1.7799999713897705,1.7400000095367432,1.7799999713897705,1.75,13059.0,1.75,ACS.MI
2019-09-23,1.7400000095367432,1.7100000381469727,1.7300000190734863,1.7100000381469727,21023.0,1.7100000381469727,ACS.MI
2019-09-24,1.725000023841858,1.7100000381469727,1.7200000286102295,1.7200000286102295,34402.0,1.7200000286102295,ACS.MI
2019-09-25,1.7200000286102295,1.7000000476837158,1.715000033378601,1.715000033378601,20237.0,1.715000033378601,ACS.MI
2019-09-26,1.7450000047683716,1.7000000476837158,1.7200000286102295,1.7450000047683716,35679.0,1.7450000047683716,ACS.MI
2019-09-27,1.7200000286102295,1.715000033378601,1.7200000286102295,1.715000033378601,50445.0,1.715000033378601,ACS.MI
2019-09-30,1.7200000286102295,1.7100000381469727,1.7100000381469727,1.7200000286102295,9908.0,1.7200000286102295,ACS.MI
2019-10-01,1.7200000286102295,1.7000000476837158,1.7200000286102295,1.7100000381469727,9525.0,1.7100000381469727,ACS.MI
2019-10-02,1.7100000381469727,1.7000000476837158,1.7100000381469727,1.7050000429153442,2070.0,1.7050000429153442,ACS.MI
2019-10-03,1.7200000286102295,1.7000000476837158,1.7100000381469727,1.7000000476837158,1059.0,1.7000000476837158,ACS.MI
2019-10-04,1.7200000286102295,1.6950000524520874,1.7100000381469727,1.715000033378601,3850.0,1.715000033378601,ACS.MI
2019-10-07,1.7100000381469727,1.7100000381469727,1.7100000381469727,1.7100000381469727,2000.0,1.7100000381469727,ACS.MI
2019-10-08,1.7200000286102295,1.7050000429153442,1.7100000381469727,1.7200000286102295,5006.0,1.7200000286102295,ACS.MI
2019-10-09,1.7200000286102295,1.7000000476837158,1.7000000476837158,1.7200000286102295,6606.0,1.7200000286102295,ACS.MI
2019-10-10,1.715000033378601,1.7100000381469727,1.715000033378601,1.7100000381469727,7318.0,1.7100000381469727,ACS.MI
2019-10-11,1.7200000286102295,1.7100000381469727,1.7100000381469727,1.715000033378601,11312.0,1.715000033378601,ACS.MI
2019-10-14,1.715000033378601,1.715000033378601,1.715000033378601,1.715000033378601,0.0,1.715000033378601,ACS.MI
2019-10-15,1.7200000286102295,1.715000033378601,1.715000033378601,1.7200000286102295,21299.0,1.7200000286102295,ACS.MI
2019-10-16,1.7200000286102295,1.6799999475479126,1.7100000381469727,1.7200000286102295,43147.0,1.7200000286102295,ACS.MI
2019-10-17,1.7200000286102295,1.690000057220459,1.7000000476837158,1.7200000286102295,26244.0,1.7200000286102295,ACS.MI
2019-10-18,1.7200000286102295,1.6950000524520874,1.7200000286102295,1.7200000286102295,5709.0,1.7200000286102295,ACS.MI
2019-10-21,1.7200000286102295,1.7000000476837158,1.7000000476837158,1.715000033378601,14018.0,1.715000033378601,ACS.MI
2019-10-22,1.715000033378601,1.7000000476837158,1.715000033378601,1.715000033378601,18440.0,1.715000033378601,ACS.MI
2019-10-23,1.7200000286102295,1.7000000476837158,1.7200000286102295,1.7200000286102295,12770.0,1.7200000286102295,ACS.MI
2019-10-24,1.7200000286102295,1.7050000429153442,1.7200000286102295,1.7200000286102295,31361.0,1.7200000286102295,ACS.MI
2019-10-25,1.7200000286102295,1.7200000286102295,1.7200000286102295,1.7200000286102295,0.0,1.7200000286102295,ACS.MI
2019-10-28,1.7200000286102295,1.6950000524520874,1.7050000429153442,1.6950000524520874,38712.0,1.6950000524520874,ACS.MI
2019-10-29,1.715000033378601,1.684999942779541,1.684999942779541,1.7000000476837158,10376.0,1.7000000476837158,ACS.MI
2019-10-30,1.715000033378601,1.7000000476837158,1.715000033378601,1.7100000381469727,15578.0,1.7100000381469727,ACS.MI
2019-10-31,1.7200000286102295,1.690000057220459,1.690000057220459,1.7200000286102295,17427.0,1.7200000286102295,ACS.MI
2019-11-01,1.7200000286102295,1.7000000476837158,1.7100000381469727,1.7200000286102295,11856.0,1.7200000286102295,ACS.MI
2019-11-04,1.7200000286102295,1.7000000476837158,1.7050000429153442,1.7200000286102295,13561.0,1.7200000286102295,ACS.MI
2019-11-05,1.7200000286102295,1.6950000524520874,1.7200000286102295,1.7050000429153442,26485.0,1.7050000429153442,ACS.MI
2019-11-06,1.715000033378601,1.7000000476837158,1.7000000476837158,1.715000033378601,1547.0,1.715000033378601,ACS.MI
2019-11-07,1.715000033378601,1.7000000476837158,1.7000000476837158,1.715000033378601,3834.0,1.715000033378601,ACS.MI
2019-11-08,1.7200000286102295,1.7000000476837158,1.7000000476837158,1.7200000286102295,10299.0,1.7200000286102295,ACS.MI
2019-11-11,1.715000033378601,1.7000000476837158,1.715000033378601,1.7100000381469727,13321.0,1.7100000381469727,ACS.MI
2019-11-12,1.7350000143051147,1.7000000476837158,1.7200000286102295,1.7350000143051147,30611.0,1.7350000143051147,ACS.MI
2019-11-13,1.7549999952316284,1.7000000476837158,1.7350000143051147,1.725000023841858,72587.0,1.725000023841858,ACS.MI
2019-11-14,1.7200000286102295,1.7000000476837158,1.7200000286102295,1.7000000476837158,17368.0,1.7000000476837158,ACS.MI
2019-11-15,1.7000000476837158,1.684999942779541,1.7000000476837158,1.690000057220459,24670.0,1.690000057220459,ACS.MI
2019-11-18,1.7100000381469727,1.7000000476837158,1.7000000476837158,1.7100000381469727,20171.0,1.7100000381469727,ACS.MI
2019-11-19,1.7100000381469727,1.690000057220459,1.7050000429153442,1.7100000381469727,2352817.0,1.7100000381469727,ACS.MI
2019-11-20,1.7100000381469727,1.7100000381469727,1.7100000381469727,1.7100000381469727,0.0,1.7100000381469727,ACS.MI
2019-11-21,1.7100000381469727,1.690000057220459,1.690000057220459,1.7100000381469727,5514.0,1.7100000381469727,ACS.MI
2019-11-22,1.7350000143051147,1.6799999475479126,1.715000033378601,1.715000033378601,56361.0,1.715000033378601,ACS.MI
2019-11-25,1.7599999904632568,1.690000057220459,1.7400000095367432,1.7000000476837158,38419.0,1.7000000476837158,ACS.MI
2019-11-26,1.7599999904632568,1.7000000476837158,1.7200000286102295,1.7599999904632568,39045.0,1.7599999904632568,ACS.MI
2019-11-27,1.8899999856948853,1.7350000143051147,1.7400000095367432,1.8600000143051147,134459.0,1.8600000143051147,ACS.MI
2019-11-28,1.8550000190734863,1.7999999523162842,1.8550000190734863,1.850000023841858,63062.0,1.850000023841858,ACS.MI
2019-11-29,1.850000023841858,1.809999942779541,1.850000023841858,1.840000033378601,23462.0,1.840000033378601,ACS.MI
2019-12-02,1.8799999952316284,1.8200000524520874,1.840000033378601,1.8600000143051147,43327.0,1.8600000143051147,ACS.MI
2019-12-03,1.8550000190734863,1.8200000524520874,1.8550000190734863,1.8300000429153442,19336.0,1.8300000429153442,ACS.MI
2019-12-04,1.8700000047683716,1.8300000429153442,1.8300000429153442,1.8650000095367432,128471.0,1.8650000095367432,ACS.MI
2019-12-05,1.8650000095367432,1.8300000429153442,1.8350000381469727,1.8300000429153442,21345.0,1.8300000429153442,ACS.MI
2019-12-06,1.8600000143051147,1.7999999523162842,1.8350000381469727,1.7999999523162842,26232.0,1.7999999523162842,ACS.MI
2019-12-09,1.850000023841858,1.815000057220459,1.815000057220459,1.850000023841858,6433.0,1.850000023841858,ACS.MI
2019-12-10,1.840000033378601,1.8300000429153442,1.8300000429153442,1.840000033378601,4646.0,1.840000033378601,ACS.MI
2019-12-11,1.840000033378601,1.8300000429153442,1.8300000429153442,1.840000033378601,8999.0,1.840000033378601,ACS.MI
2019-12-12,1.8600000143051147,1.8200000524520874,1.850000023841858,1.850000023841858,11431.0,1.850000023841858,ACS.MI
2019-12-13,1.850000023841858,1.8300000429153442,1.8300000429153442,1.850000023841858,4487.0,1.850000023841858,ACS.MI
2019-12-16,1.8899999856948853,1.8350000381469727,1.8350000381469727,1.8899999856948853,31579.0,1.8899999856948853,ACS.MI
2019-12-17,1.9199999570846558,1.8550000190734863,1.8899999856948853,1.9049999713897705,28316.0,1.9049999713897705,ACS.MI
2019-12-18,1.9249999523162842,1.8849999904632568,1.9249999523162842,1.899999976158142,4227.0,1.899999976158142,ACS.MI
2019-12-19,1.909999966621399,1.8799999952316284,1.899999976158142,1.899999976158142,1754.0,1.899999976158142,ACS.MI
2019-12-20,1.9199999570846558,1.8849999904632568,1.899999976158142,1.899999976158142,18675.0,1.899999976158142,ACS.MI
2019-12-23,1.8949999809265137,1.8650000095367432,1.8799999952316284,1.8949999809265137,8825.0,1.8949999809265137,ACS.MI
2019-12-27,1.9600000381469727,1.8899999856948853,1.8899999856948853,1.9550000429153442,36781.0,1.9550000429153442,ACS.MI
2019-12-30,2.0199999809265137,1.9550000429153442,1.9550000429153442,2.0,58005.0,2.0,ACS.MI
2020-01-02,2.009999990463257,1.9600000381469727,2.0,1.9600000381469727,7232.0,1.9600000381469727,ACS.MI
2020-01-03,1.965000033378601,1.9249999523162842,1.9600000381469727,1.9299999475479126,12672.0,1.9299999475479126,ACS.MI
2020-01-06,1.934999942779541,1.8899999856948853,1.9299999475479126,1.9199999570846558,21984.0,1.9199999570846558,ACS.MI
2020-01-07,1.9199999570846558,1.8799999952316284,1.9199999570846558,1.8799999952316284,6583.0,1.8799999952316284,ACS.MI
2020-01-08,1.8849999904632568,1.8550000190734863,1.8550000190734863,1.8799999952316284,1006.0,1.8799999952316284,ACS.MI
2020-01-09,1.9199999570846558,1.8899999856948853,1.8899999856948853,1.9199999570846558,10493.0,1.9199999570846558,ACS.MI
2020-01-10,1.9500000476837158,1.899999976158142,1.9199999570846558,1.9149999618530273,12600.0,1.9149999618530273,ACS.MI
2020-01-13,2.0,1.909999966621399,1.9450000524520874,1.9900000095367432,45318.0,1.9900000095367432,ACS.MI
2020-01-14,1.975000023841858,1.934999942779541,1.9450000524520874,1.9500000476837158,16891.0,1.9500000476837158,ACS.MI
2020-01-15,1.9800000190734863,1.899999976158142,1.9800000190734863,1.940000057220459,26509.0,1.940000057220459,ACS.MI
2020-01-16,1.9450000524520874,1.940000057220459,1.940000057220459,1.940000057220459,3629.0,1.940000057220459,ACS.MI
2020-01-17,1.9500000476837158,1.909999966621399,1.909999966621399,1.9500000476837158,12968.0,1.9500000476837158,ACS.MI
2020-01-20,1.9600000381469727,1.909999966621399,1.909999966621399,1.9249999523162842,2671.0,1.9249999523162842,ACS.MI
2020-01-21,1.9249999523162842,1.9249999523162842,1.9249999523162842,1.9249999523162842,0.0,1.9249999523162842,ACS.MI
2020-01-22,1.9199999570846558,1.899999976158142,1.9199999570846558,1.899999976158142,3337.0,1.899999976158142,ACS.MI
2020-01-23,1.9299999475479126,1.8949999809265137,1.899999976158142,1.899999976158142,38168.0,1.899999976158142,ACS.MI
2020-01-24,1.9249999523162842,1.899999976158142,1.909999966621399,1.899999976158142,7715.0,1.899999976158142,ACS.MI
2020-01-27,1.9299999475479126,1.8899999856948853,1.909999966621399,1.9299999475479126,9151.0,1.9299999475479126,ACS.MI
2020-01-28,1.9299999475479126,1.8899999856948853,1.8899999856948853,1.9299999475479126,15506.0,1.9299999475479126,ACS.MI
2020-01-29,1.9600000381469727,1.8949999809265137,1.8949999809265137,1.934999942779541,21886.0,1.934999942779541,ACS.MI
2020-01-30,1.9450000524520874,1.9049999713897705,1.9049999713897705,1.9450000524520874,4366.0,1.9450000524520874,ACS.MI
2020-01-31,1.9199999570846558,1.9049999713897705,1.9049999713897705,1.909999966621399,5007.0,1.909999966621399,ACS.MI
2020-02-03,1.940000057220459,1.9199999570846558,1.9199999570846558,1.9199999570846558,1683.0,1.9199999570846558,ACS.MI
2020-02-04,1.9500000476837158,1.9199999570846558,1.9249999523162842,1.9299999475479126,6826.0,1.9299999475479126,ACS.MI
2020-02-05,1.9850000143051147,1.9500000476837158,1.9500000476837158,1.9700000286102295,10617.0,1.9700000286102295,ACS.MI
2020-02-06,2.119999885559082,1.9900000095367432,1.9900000095367432,2.0999999046325684,69685.0,2.0999999046325684,ACS.MI
2020-02-07,2.3399999141693115,2.069999933242798,2.0999999046325684,2.3399999141693115,136242.0,2.3399999141693115,ACS.MI
2020-02-10,2.549999952316284,2.2200000286102295,2.299999952316284,2.359999895095825,441455.0,2.359999895095825,ACS.MI
2020-02-11,2.440000057220459,2.2699999809265137,2.309999942779541,2.440000057220459,100524.0,2.440000057220459,ACS.MI
2020-02-12,2.700000047683716,2.380000114440918,2.4600000381469727,2.700000047683716,256117.0,2.700000047683716,ACS.MI
2020-02-13,2.700000047683716,2.4200000762939453,2.6500000953674316,2.440000057220459,204585.0,2.440000057220459,ACS.MI
2020-02-14,2.5799999237060547,2.450000047683716,2.4800000190734863,2.5799999237060547,160298.0,2.5799999237060547,ACS.MI
2020-02-17,2.700000047683716,2.5199999809265137,2.5899999141693115,2.700000047683716,133309.0,2.700000047683716,ACS.MI
2020-02-18,2.7200000286102295,2.6600000858306885,2.700000047683716,2.7100000381469727,49810.0,2.7100000381469727,ACS.MI
2020-02-19,2.759999990463257,2.680000066757202,2.700000047683716,2.759999990463257,73486.0,2.759999990463257,ACS.MI
2020-02-20,2.8399999141693115,2.740000009536743,2.7899999618530273,2.7799999713897705,100657.0,2.7799999713897705,ACS.MI
2020-02-21,2.869999885559082,2.75,2.799999952316284,2.7899999618530273,84567.0,2.7899999618530273,ACS.MI
2020-02-24,2.8299999237060547,2.7100000381469727,2.7300000190734863,2.7300000190734863,92738.0,2.7300000190734863,ACS.MI
2020-02-25,2.799999952316284,2.700000047683716,2.7899999618530273,2.799999952316284,17068.0,2.799999952316284,ACS.MI
2020-02-26,2.799999952316284,2.700000047683716,2.799999952316284,2.700000047683716,12892.0,2.700000047683716,ACS.MI
2020-02-27,2.7899999618530273,2.6500000953674316,2.759999990463257,2.6500000953674316,21090.0,2.6500000953674316,ACS.MI
2020-02-28,2.6500000953674316,2.430000066757202,2.6500000953674316,2.490000009536743,27030.0,2.490000009536743,ACS.MI
2020-03-02,2.549999952316284,2.2799999713897705,2.5299999713897705,2.2799999713897705,26301.0,2.2799999713897705,ACS.MI
2020-03-03,2.3399999141693115,2.25,2.3299999237060547,2.2899999618530273,11322.0,2.2899999618530273,ACS.MI
2020-03-04,2.4200000762939453,2.180000066757202,2.2899999618530273,2.4000000953674316,41804.0,2.4000000953674316,ACS.MI
2020-03-05,2.3399999141693115,2.1600000858306885,2.3399999141693115,2.3299999237060547,12270.0,2.3299999237060547,ACS.MI
2020-03-06,2.319999933242798,2.1500000953674316,2.1500000953674316,2.2799999713897705,265.0,2.2799999713897705,ACS.MI
2020-03-09,2.2799999713897705,1.75,2.2799999713897705,1.75,35343.0,1.75,ACS.MI
2020-03-10,1.8849999904632568,1.75,1.840000033378601,1.8200000524520874,4235.0,1.8200000524520874,ACS.MI
2020-03-11,1.9550000429153442,1.8600000143051147,1.9550000429153442,1.899999976158142,15990.0,1.899999976158142,ACS.MI
2020-03-12,2.0,1.809999942779541,1.809999942779541,2.0,10417.0,2.0,ACS.MI
2020-03-13,2.200000047683716,1.9199999570846558,2.0,2.049999952316284,16037.0,2.049999952316284,ACS.MI
2020-03-16,1.9900000095367432,1.75,1.9800000190734863,1.8700000047683716,21593.0,1.8700000047683716,ACS.MI
2020-03-17,1.8650000095367432,1.7799999713897705,1.7799999713897705,1.8300000429153442,2084.0,1.8300000429153442,ACS.MI
2020-03-18,1.850000023841858,1.75,1.8049999475479126,1.850000023841858,3757.0,1.850000023841858,ACS.MI
2020-03-19,1.934999942779541,1.7549999952316284,1.7549999952316284,1.815000057220459,33884.0,1.815000057220459,ACS.MI
2020-03-20,1.899999976158142,1.7999999523162842,1.8450000286102295,1.7999999523162842,25373.0,1.7999999523162842,ACS.MI
2020-03-23,1.7949999570846558,1.7000000476837158,1.7699999809265137,1.7899999618530273,15920.0,1.7899999618530273,ACS.MI
2020-03-24,1.8450000286102295,1.774999976158142,1.809999942779541,1.809999942779541,3253.0,1.809999942779541,ACS.MI
2020-03-25,1.8799999952316284,1.7000000476837158,1.725000023841858,1.7450000047683716,22077.0,1.7450000047683716,ACS.MI
2020-03-26,1.7400000095367432,1.6649999618530273,1.7350000143051147,1.7000000476837158,20427.0,1.7000000476837158,ACS.MI
2020-03-27,1.7350000143051147,1.6799999475479126,1.7350000143051147,1.7000000476837158,2916.0,1.7000000476837158,ACS.MI
2020-03-30,1.75,1.7000000476837158,1.7050000429153442,1.75,5091.0,1.75,ACS.MI
2020-03-31,1.850000023841858,1.7200000286102295,1.7450000047683716,1.8200000524520874,18701.0,1.8200000524520874,ACS.MI
2020-04-01,2.0199999809265137,1.7649999856948853,1.7649999856948853,1.784999966621399,38293.0,1.784999966621399,ACS.MI
2020-04-02,1.9550000429153442,1.850000023841858,1.9550000429153442,1.8600000143051147,18831.0,1.8600000143051147,ACS.MI
2020-04-03,1.940000057220459,1.840000033378601,1.9299999475479126,1.899999976158142,12007.0,1.899999976158142,ACS.MI
2020-04-06,2.0,1.8550000190734863,1.8550000190734863,1.9950000047683716,5859.0,1.9950000047683716,ACS.MI
2020-04-07,2.190000057220459,2.049999952316284,2.049999952316284,2.1600000858306885,34019.0,2.1600000858306885,ACS.MI
2020-04-08,2.1700000762939453,2.0199999809265137,2.1600000858306885,2.0399999618530273,69238.0,2.0399999618530273,ACS.MI
2020-04-09,2.1500000953674316,2.009999990463257,2.049999952316284,2.049999952316284,27487.0,2.049999952316284,ACS.MI
2020-04-14,2.109999895095825,2.049999952316284,2.109999895095825,2.049999952316284,617.0,2.049999952316284,ACS.MI
2020-04-15,2.2100000381469727,2.059999942779541,2.119999885559082,2.059999942779541,28484.0,2.059999942779541,ACS.MI
2020-04-16,2.130000114440918,2.049999952316284,2.130000114440918,2.109999895095825,4439.0,2.109999895095825,ACS.MI
2020-04-17,2.130000114440918,2.059999942779541,2.059999942779541,2.109999895095825,1196.0,2.109999895095825,ACS.MI
2020-04-20,2.0999999046325684,2.059999942779541,2.0999999046325684,2.059999942779541,1313.0,2.059999942779541,ACS.MI
2020-04-21,2.059999942779541,1.9550000429153442,2.059999942779541,2.009999990463257,16140.0,2.009999990463257,ACS.MI
2020-04-22,2.049999952316284,2.0,2.0299999713897705,2.0399999618530273,3235.0,2.0399999618530273,ACS.MI
2020-04-23,2.0999999046325684,2.0,2.009999990463257,2.0799999237060547,17317.0,2.0799999237060547,ACS.MI
2020-04-24,2.069999933242798,2.0,2.009999990463257,2.069999933242798,2888.0,2.069999933242798,ACS.MI
2020-04-27,2.180000066757202,2.0299999713897705,2.069999933242798,2.049999952316284,14526.0,2.049999952316284,ACS.MI
2020-04-28,2.259999990463257,2.059999942779541,2.109999895095825,2.190000057220459,21926.0,2.190000057220459,ACS.MI
2020-04-29,2.240000009536743,2.119999885559082,2.119999885559082,2.1500000953674316,6470.0,2.1500000953674316,ACS.MI
2020-04-30,2.200000047683716,2.1500000953674316,2.1500000953674316,2.1500000953674316,7967.0,2.1500000953674316,ACS.MI
2020-05-04,2.1500000953674316,2.1500000953674316,2.1500000953674316,2.1500000953674316,0.0,2.1500000953674316,ACS.MI
2020-05-05,2.190000057220459,2.0999999046325684,2.180000066757202,2.109999895095825,3168.0,2.109999895095825,ACS.MI
2020-05-06,2.190000057220459,2.0999999046325684,2.109999895095825,2.0999999046325684,5156.0,2.0999999046325684,ACS.MI
2020-05-07,2.140000104904175,2.059999942779541,2.109999895095825,2.059999942779541,2176.0,2.059999942779541,ACS.MI
2020-05-08,2.0999999046325684,2.049999952316284,2.059999942779541,2.069999933242798,3494.0,2.069999933242798,ACS.MI
2020-05-11,2.0999999046325684,2.0299999713897705,2.0999999046325684,2.0299999713897705,1638.0,2.0299999713897705,ACS.MI
2019-01-02,2.369999885559082,2.2950000762939453,2.309999942779541,2.365000009536743,32699,2.365000009536743,AEF.MI
2019-01-03,2.365000009536743,2.309999942779541,2.3350000381469727,2.3499999046325684,81802,2.3499999046325684,AEF.MI
2019-01-04,2.434999942779541,2.3499999046325684,2.3499999046325684,2.384999990463257,101997,2.384999990463257,AEF.MI
2019-01-07,2.5999999046325684,2.365000009536743,2.365000009536743,2.5299999713897705,645061,2.5299999713897705,AEF.MI
2019-01-08,2.565000057220459,2.4800000190734863,2.515000104904175,2.509999990463257,195576,2.509999990463257,AEF.MI
2019-01-09,2.5799999237060547,2.5299999713897705,2.5399999618530273,2.5450000762939453,214702,2.5450000762939453,AEF.MI
2019-01-10,2.555000066757202,2.490000009536743,2.509999990463257,2.509999990463257,106605,2.509999990463257,AEF.MI
2019-01-11,2.559999942779541,2.490000009536743,2.5450000762939453,2.5,136412,2.5,AEF.MI
2019-01-14,2.7149999141693115,2.509999990463257,2.619999885559082,2.5850000381469727,747847,2.5850000381469727,AEF.MI
2019-01-15,2.630000114440918,2.5350000858306885,2.619999885559082,2.609999895095825,227660,2.609999895095825,AEF.MI
2019-01-16,2.6449999809265137,2.5850000381469727,2.6449999809265137,2.615000009536743,106446,2.615000009536743,AEF.MI
2019-01-17,2.630000114440918,2.5899999141693115,2.630000114440918,2.615000009536743,97078,2.615000009536743,AEF.MI
2019-01-18,2.6649999618530273,2.6050000190734863,2.6449999809265137,2.6549999713897705,163855,2.6549999713897705,AEF.MI
2019-01-21,2.6649999618530273,2.630000114440918,2.6600000858306885,2.6600000858306885,55584,2.6600000858306885,AEF.MI
2019-01-22,2.690000057220459,2.625,2.6600000858306885,2.625,106305,2.625,AEF.MI
2019-01-23,2.6700000762939453,2.5950000286102295,2.6549999713897705,2.6600000858306885,71735,2.6600000858306885,AEF.MI
2019-01-24,2.684999942779541,2.5999999046325684,2.6600000858306885,2.6500000953674316,117585,2.6500000953674316,AEF.MI
2019-01-25,2.6649999618530273,2.634999990463257,2.6500000953674316,2.6500000953674316,61689,2.6500000953674316,AEF.MI
2019-01-28,2.680000066757202,2.634999990463257,2.6600000858306885,2.634999990463257,86006,2.634999990463257,AEF.MI
2019-01-29,2.700000047683716,2.6449999809265137,2.6600000858306885,2.6449999809265137,228199,2.6449999809265137,AEF.MI
2019-01-30,2.819999933242798,2.6500000953674316,2.6600000858306885,2.7899999618530273,473535,2.7899999618530273,AEF.MI
2019-01-31,2.8450000286102295,2.7300000190734863,2.8299999237060547,2.8299999237060547,260430,2.8299999237060547,AEF.MI
2019-02-01,2.884999990463257,2.75,2.8299999237060547,2.819999933242798,458787,2.819999933242798,AEF.MI
2019-02-04,2.865000009536743,2.700000047683716,2.819999933242798,2.805000066757202,250510,2.805000066757202,AEF.MI
2019-02-05,2.875,2.734999895095825,2.799999952316284,2.869999885559082,366576,2.869999885559082,AEF.MI
2019-02-06,2.869999885559082,2.8299999237060547,2.869999885559082,2.8399999141693115,344711,2.8399999141693115,AEF.MI
2019-02-07,2.8550000190734863,2.7750000953674316,2.8499999046325684,2.825000047683716,387819,2.825000047683716,AEF.MI
2019-02-08,2.8450000286102295,2.765000104904175,2.8450000286102295,2.825000047683716,201043,2.825000047683716,AEF.MI
2019-02-11,2.8450000286102295,2.809999942779541,2.825000047683716,2.8350000381469727,91991,2.8350000381469727,AEF.MI
2019-02-12,2.8550000190734863,2.819999933242798,2.8399999141693115,2.8399999141693115,101299,2.8399999141693115,AEF.MI
2019-02-13,2.944999933242798,2.8299999237060547,2.8299999237060547,2.890000104904175,373811,2.890000104904175,AEF.MI
2019-02-14,2.950000047683716,2.8949999809265137,2.924999952316284,2.940000057220459,245689,2.940000057220459,AEF.MI
2019-02-15,2.950000047683716,2.8949999809265137,2.950000047683716,2.9200000762939453,207486,2.9200000762939453,AEF.MI
2019-02-18,2.9600000381469727,2.890000104904175,2.940000057220459,2.9100000858306885,234327,2.9100000858306885,AEF.MI
2019-02-19,2.934999942779541,2.890000104904175,2.9100000858306885,2.9149999618530273,161952,2.9149999618530273,AEF.MI
2019-02-20,2.940000057220459,2.9049999713897705,2.930000066757202,2.9100000858306885,189220,2.9100000858306885,AEF.MI
2019-02-21,2.9200000762939453,2.825000047683716,2.9200000762939453,2.859999895095825,285352,2.859999895095825,AEF.MI
2019-02-22,2.8949999809265137,2.8499999046325684,2.865000009536743,2.869999885559082,66592,2.869999885559082,AEF.MI
2019-02-25,2.884999990463257,2.8450000286102295,2.880000114440918,2.869999885559082,110071,2.869999885559082,AEF.MI
2019-02-26,2.8949999809265137,2.8450000286102295,2.8499999046325684,2.880000114440918,97783,2.880000114440918,AEF.MI
2019-02-27,2.880000114440918,2.825000047683716,2.8550000190734863,2.880000114440918,133839,2.880000114440918,AEF.MI
2019-02-28,2.9049999713897705,2.859999895095825,2.859999895095825,2.869999885559082,196369,2.869999885559082,AEF.MI
2019-03-01,2.924999952316284,2.880000114440918,2.880000114440918,2.9200000762939453,270340,2.9200000762939453,AEF.MI
2019-03-04,2.944999933242798,2.8949999809265137,2.924999952316284,2.944999933242798,318233,2.944999933242798,AEF.MI
2019-03-05,3.0450000762939453,2.9049999713897705,2.944999933242798,2.9600000381469727,488441,2.9600000381469727,AEF.MI
2019-03-06,2.994999885559082,2.930000066757202,2.9700000286102295,2.934999942779541,232127,2.934999942779541,AEF.MI
2019-03-07,2.9649999141693115,2.825000047683716,2.9649999141693115,2.880000114440918,136438,2.880000114440918,AEF.MI
2019-03-08,2.9000000953674316,2.7950000762939453,2.9000000953674316,2.8350000381469727,242554,2.8350000381469727,AEF.MI
2019-03-11,2.865000009536743,2.8299999237060547,2.8350000381469727,2.8399999141693115,83194,2.8399999141693115,AEF.MI
2019-03-12,3.0,2.8499999046325684,2.8499999046325684,2.9700000286102295,555052,2.9700000286102295,AEF.MI
2019-03-13,2.9700000286102295,2.9000000953674316,2.9700000286102295,2.930000066757202,327470,2.930000066757202,AEF.MI
2019-03-14,3.015000104904175,2.890000104904175,2.940000057220459,3.015000104904175,291930,3.015000104904175,AEF.MI
2019-03-15,3.0250000953674316,2.940000057220459,2.9700000286102295,2.994999885559082,612379,2.994999885559082,AEF.MI
2019-03-18,3.0,2.944999933242798,2.994999885559082,2.9800000190734863,203725,2.9800000190734863,AEF.MI
2019-03-19,3.015000104904175,2.9600000381469727,2.994999885559082,2.984999895095825,226799,2.984999895095825,AEF.MI
2019-03-20,2.990000009536743,2.9549999237060547,2.9749999046325684,2.9700000286102295,163102,2.9700000286102295,AEF.MI
2019-03-21,2.984999895095825,2.9200000762939453,2.9800000190734863,2.950000047683716,169159,2.950000047683716,AEF.MI
2019-03-22,2.9549999237060547,2.869999885559082,2.950000047683716,2.9000000953674316,332808,2.9000000953674316,AEF.MI
2019-03-25,2.9149999618530273,2.815000057220459,2.890000104904175,2.890000104904175,277950,2.890000104904175,AEF.MI
2019-03-26,2.9149999618530273,2.884999990463257,2.9000000953674316,2.9149999618530273,68306,2.9149999618530273,AEF.MI
2019-03-27,2.9600000381469727,2.9049999713897705,2.930000066757202,2.924999952316284,124108,2.924999952316284,AEF.MI
2019-03-28,2.944999933242798,2.9000000953674316,2.944999933242798,2.9100000858306885,67472,2.9100000858306885,AEF.MI
2019-03-29,2.934999942779541,2.9049999713897705,2.924999952316284,2.924999952316284,31507,2.924999952316284,AEF.MI
2019-04-01,2.930000066757202,2.884999990463257,2.9200000762939453,2.924999952316284,66755,2.924999952316284,AEF.MI
2019-04-02,2.934999942779541,2.8949999809265137,2.934999942779541,2.9200000762939453,72622,2.9200000762939453,AEF.MI
2019-04-03,2.930000066757202,2.875,2.930000066757202,2.9200000762939453,75788,2.9200000762939453,AEF.MI
2019-04-04,2.934999942779541,2.9049999713897705,2.9149999618530273,2.924999952316284,27743,2.924999952316284,AEF.MI
2019-04-05,2.934999942779541,2.9100000858306885,2.924999952316284,2.924999952316284,44975,2.924999952316284,AEF.MI
2019-04-08,2.930000066757202,2.9000000953674316,2.9049999713897705,2.930000066757202,107302,2.930000066757202,AEF.MI
2019-04-09,2.9600000381469727,2.884999990463257,2.930000066757202,2.950000047683716,250683,2.950000047683716,AEF.MI
2019-04-10,2.944999933242798,2.9100000858306885,2.930000066757202,2.924999952316284,98413,2.924999952316284,AEF.MI
2019-04-11,2.934999942779541,2.869999885559082,2.9049999713897705,2.9200000762939453,155632,2.9200000762939453,AEF.MI
2019-04-12,2.9549999237060547,2.9149999618530273,2.9200000762939453,2.9149999618530273,133131,2.9149999618530273,AEF.MI
2019-04-15,2.9600000381469727,2.924999952316284,2.944999933242798,2.9600000381469727,109000,2.9600000381469727,AEF.MI
2019-04-16,2.9700000286102295,2.9100000858306885,2.940000057220459,2.950000047683716,202135,2.950000047683716,AEF.MI
2019-04-17,2.9600000381469727,2.9149999618530273,2.940000057220459,2.934999942779541,111143,2.934999942779541,AEF.MI
2019-04-18,2.9700000286102295,2.9149999618530273,2.9700000286102295,2.930000066757202,41201,2.930000066757202,AEF.MI
2019-04-23,2.934999942779541,2.9000000953674316,2.924999952316284,2.930000066757202,37432,2.930000066757202,AEF.MI
2019-04-24,2.9549999237060547,2.9200000762939453,2.944999933242798,2.934999942779541,100012,2.934999942779541,AEF.MI
2019-04-25,2.944999933242798,2.9200000762939453,2.944999933242798,2.944999933242798,17866,2.944999933242798,AEF.MI
2019-04-26,2.9549999237060547,2.865000009536743,2.950000047683716,2.930000066757202,167456,2.930000066757202,AEF.MI
2019-04-29,2.9600000381469727,2.9149999618530273,2.930000066757202,2.9549999237060547,93810,2.9549999237060547,AEF.MI
2019-04-30,2.950000047683716,2.924999952316284,2.934999942779541,2.944999933242798,83306,2.944999933242798,AEF.MI
2019-05-02,2.950000047683716,2.9149999618530273,2.950000047683716,2.940000057220459,66771,2.940000057220459,AEF.MI
2019-05-03,3.0199999809265137,2.930000066757202,2.940000057220459,2.934999942779541,200668,2.934999942779541,AEF.MI
2019-05-06,2.934999942779541,2.884999990463257,2.934999942779541,2.9200000762939453,91811,2.9200000762939453,AEF.MI
2019-05-07,3.009999990463257,2.890000104904175,2.9600000381469727,2.940000057220459,125413,2.940000057220459,AEF.MI
2019-05-08,2.940000057220459,2.9100000858306885,2.930000066757202,2.9200000762939453,89226,2.9200000762939453,AEF.MI
2019-05-09,2.950000047683716,2.8550000190734863,2.9000000953674316,2.875,262427,2.875,AEF.MI
2019-05-10,2.924999952316284,2.9000000953674316,2.9000000953674316,2.9000000953674316,31312,2.9000000953674316,AEF.MI
2019-05-13,2.930000066757202,2.7750000953674316,2.930000066757202,2.819999933242798,266596,2.819999933242798,AEF.MI
2019-05-14,2.825000047683716,2.700000047683716,2.7799999713897705,2.7249999046325684,466539,2.7249999046325684,AEF.MI
2019-05-15,2.7249999046325684,2.390000104904175,2.7249999046325684,2.4600000381469727,725770,2.4600000381469727,AEF.MI
2019-05-16,2.4700000286102295,2.380000114440918,2.4700000286102295,2.444999933242798,310247,2.444999933242798,AEF.MI
2019-05-17,2.4649999141693115,2.2699999809265137,2.4549999237060547,2.2950000762939453,515940,2.2950000762939453,AEF.MI
2019-05-20,2.3299999237060547,2.190000057220459,2.319999933242798,2.2850000858306885,543503,2.2850000858306885,AEF.MI
2019-05-21,2.2750000953674316,2.1649999618530273,2.265000104904175,2.2049999237060547,447174,2.2049999237060547,AEF.MI
2019-05-22,2.3299999237060547,2.2100000381469727,2.2100000381469727,2.2950000762939453,346848,2.2950000762939453,AEF.MI
2019-05-23,2.2850000858306885,2.1649999618530273,2.259999990463257,2.184999942779541,565998,2.184999942779541,AEF.MI
2019-05-24,2.25,2.190000057220459,2.2149999141693115,2.194999933242798,295236,2.194999933242798,AEF.MI
2019-05-27,2.255000114440918,2.119999885559082,2.2249999046325684,2.140000104904175,311262,2.140000104904175,AEF.MI
2019-05-28,2.125,2.049999952316284,2.109999895095825,2.0850000381469727,543787,2.0850000381469727,AEF.MI
2019-05-29,2.075000047683716,2.009999990463257,2.0450000762939453,2.0299999713897705,189578,2.0299999713897705,AEF.MI
2019-05-30,2.0299999713897705,1.9500000476837158,2.015000104904175,2.015000104904175,397363,2.015000104904175,AEF.MI
2019-05-31,2.015000104904175,1.937999963760376,2.015000104904175,1.937999963760376,331069,1.937999963760376,AEF.MI
2019-06-03,1.9639999866485596,1.8940000534057617,1.9299999475479126,1.9259999990463257,287585,1.9259999990463257,AEF.MI
2019-06-04,1.9739999771118164,1.9019999504089355,1.9259999990463257,1.944000005722046,279160,1.944000005722046,AEF.MI
2019-06-05,2.0,1.9040000438690186,1.944000005722046,1.9040000438690186,344890,1.9040000438690186,AEF.MI
2019-06-06,1.9539999961853027,1.8940000534057617,1.9299999475479126,1.9119999408721924,370401,1.9119999408721924,AEF.MI
2019-06-07,2.049999952316284,1.9040000438690186,1.9040000438690186,2.0,519170,2.0,AEF.MI
2019-06-10,2.0399999618530273,1.9859999418258667,2.0399999618530273,1.9980000257492065,176195,1.9980000257492065,AEF.MI
2019-06-11,2.0250000953674316,1.9559999704360962,2.0,1.9819999933242798,197326,1.9819999933242798,AEF.MI
2019-06-12,1.9859999418258667,1.9240000247955322,1.9700000286102295,1.9459999799728394,175224,1.9459999799728394,AEF.MI
2019-06-13,1.9459999799728394,1.9040000438690186,1.9459999799728394,1.9179999828338623,166272,1.9179999828338623,AEF.MI
2019-06-14,1.937999963760376,1.9079999923706055,1.9119999408721924,1.934000015258789,100109,1.934000015258789,AEF.MI
2019-06-17,1.9559999704360962,1.74399995803833,1.9299999475479126,1.7480000257492065,799308,1.7480000257492065,AEF.MI
2019-06-18,1.8200000524520874,1.7079999446868896,1.7400000095367432,1.809999942779541,677508,1.809999942779541,AEF.MI
2019-06-19,1.8300000429153442,1.753999948501587,1.8300000429153442,1.753999948501587,166185,1.753999948501587,AEF.MI
2019-06-20,1.8079999685287476,1.7580000162124634,1.7580000162124634,1.7940000295639038,177381,1.7940000295639038,AEF.MI
2019-06-21,1.809999942779541,1.7660000324249268,1.7940000295639038,1.7799999713897705,89147,1.7799999713897705,AEF.MI
2019-06-24,1.7879999876022339,1.694000005722046,1.7699999809265137,1.7059999704360962,263656,1.7059999704360962,AEF.MI
2019-06-25,1.746000051498413,1.6779999732971191,1.7000000476837158,1.6979999542236328,204568,1.6979999542236328,AEF.MI
2019-06-26,1.7039999961853027,1.6619999408721924,1.6820000410079956,1.6619999408721924,171054,1.6619999408721924,AEF.MI
2019-06-27,1.815999984741211,1.6779999732971191,1.6859999895095825,1.7319999933242798,421523,1.7319999933242798,AEF.MI
2019-06-28,1.8140000104904175,1.7359999418258667,1.7359999418258667,1.809999942779541,402339,1.809999942779541,AEF.MI
2019-07-01,1.8660000562667847,1.7619999647140503,1.8300000429153442,1.7799999713897705,260601,1.7799999713897705,AEF.MI
2019-07-02,1.7999999523162842,1.7400000095367432,1.7999999523162842,1.7680000066757202,134125,1.7680000066757202,AEF.MI
2019-07-03,1.8880000114440918,1.7860000133514404,1.7940000295639038,1.8519999980926514,565607,1.8519999980926514,AEF.MI
2019-07-04,1.944000005722046,1.8619999885559082,1.8700000047683716,1.9019999504089355,432962,1.9019999504089355,AEF.MI
2019-07-05,1.9359999895095825,1.8660000562667847,1.8940000534057617,1.8860000371932983,273983,1.8860000371932983,AEF.MI
2019-07-08,1.9119999408721924,1.8200000524520874,1.9119999408721924,1.840000033378601,348227,1.840000033378601,AEF.MI
2019-07-09,1.8680000305175781,1.8200000524520874,1.8639999628067017,1.8240000009536743,127472,1.8240000009536743,AEF.MI
2019-07-10,1.9179999828338623,1.8259999752044678,1.8279999494552612,1.8799999952316284,408017,1.8799999952316284,AEF.MI
2019-07-11,1.9040000438690186,1.840000033378601,1.9040000438690186,1.850000023841858,219839,1.850000023841858,AEF.MI
2019-07-12,1.8760000467300415,1.8279999494552612,1.8519999980926514,1.840000033378601,154289,1.840000033378601,AEF.MI
2019-07-15,1.8619999885559082,1.809999942779541,1.8300000429153442,1.8220000267028809,149181,1.8220000267028809,AEF.MI
2019-07-16,1.8459999561309814,1.7979999780654907,1.8359999656677246,1.8240000009536743,154342,1.8240000009536743,AEF.MI
2019-07-17,1.8380000591278076,1.7719999551773071,1.8380000591278076,1.7899999618530273,183302,1.7899999618530273,AEF.MI
2019-07-18,1.8140000104904175,1.7699999809265137,1.8020000457763672,1.7879999876022339,99914,1.7879999876022339,AEF.MI
2019-07-19,1.8300000429153442,1.7660000324249268,1.7999999523162842,1.7979999780654907,122424,1.7979999780654907,AEF.MI
2019-07-22,1.878000020980835,1.7899999618530273,1.7899999618530273,1.8480000495910645,176245,1.8480000495910645,AEF.MI
2019-07-23,1.9780000448226929,1.840000033378601,1.840000033378601,1.9700000286102295,705929,1.9700000286102295,AEF.MI
2019-07-24,2.0,1.9040000438690186,1.9900000095367432,1.909999966621399,409040,1.909999966621399,AEF.MI
2019-07-25,1.934000015258789,1.8580000400543213,1.909999966621399,1.909999966621399,260950,1.909999966621399,AEF.MI
2019-07-26,1.9299999475479126,1.871999979019165,1.9299999475479126,1.909999966621399,243023,1.909999966621399,AEF.MI
2019-07-29,1.940000057220459,1.8799999952316284,1.9279999732971191,1.8899999856948853,186836,1.8899999856948853,AEF.MI
2019-07-30,1.9240000247955322,1.7200000286102295,1.9079999923706055,1.722000002861023,750538,1.722000002861023,AEF.MI
2019-07-31,1.7480000257492065,1.6779999732971191,1.722000002861023,1.7400000095367432,356821,1.7400000095367432,AEF.MI
2019-08-01,1.7239999771118164,1.6799999475479126,1.718000054359436,1.7200000286102295,251842,1.7200000286102295,AEF.MI
2019-08-02,1.7200000286102295,1.659999966621399,1.7200000286102295,1.690000057220459,277831,1.690000057220459,AEF.MI
2019-08-05,1.6660000085830688,1.6200000047683716,1.6660000085830688,1.6419999599456787,199830,1.6419999599456787,AEF.MI
2019-08-06,1.659999966621399,1.6200000047683716,1.6399999856948853,1.6339999437332153,190462,1.6339999437332153,AEF.MI
2019-08-07,1.6519999504089355,1.621999979019165,1.6299999952316284,1.6360000371932983,252124,1.6360000371932983,AEF.MI
2019-08-08,1.6519999504089355,1.6059999465942383,1.6299999952316284,1.6180000305175781,240358,1.6180000305175781,AEF.MI
2019-08-09,1.6080000400543213,1.5499999523162842,1.6080000400543213,1.555999994277954,239587,1.555999994277954,AEF.MI
2019-08-12,1.590000033378601,1.5479999780654907,1.5499999523162842,1.5700000524520874,128271,1.5700000524520874,AEF.MI
2019-08-13,1.6180000305175781,1.531999945640564,1.5700000524520874,1.5700000524520874,196013,1.5700000524520874,AEF.MI
2019-08-14,1.5740000009536743,1.5140000581741333,1.555999994277954,1.5399999618530273,172145,1.5399999618530273,AEF.MI
2019-08-16,1.5440000295639038,1.472000002861023,1.5399999618530273,1.472000002861023,210734,1.472000002861023,AEF.MI
2019-08-19,1.5299999713897705,1.4759999513626099,1.49399995803833,1.50600004196167,185831,1.50600004196167,AEF.MI
2019-08-20,1.5199999809265137,1.5,1.5,1.50600004196167,114281,1.50600004196167,AEF.MI
2019-08-21,1.562000036239624,1.5,1.5,1.5479999780654907,265759,1.5479999780654907,AEF.MI
2019-08-22,1.5759999752044678,1.5260000228881836,1.5479999780654907,1.565999984741211,116632,1.565999984741211,AEF.MI
2019-08-23,1.5759999752044678,1.49399995803833,1.565999984741211,1.5199999809265137,234879,1.5199999809265137,AEF.MI
2019-08-26,1.527999997138977,1.4980000257492065,1.5140000581741333,1.5199999809265137,87617,1.5199999809265137,AEF.MI
2019-08-27,1.5420000553131104,1.5199999809265137,1.5199999809265137,1.5219999551773071,74026,1.5219999551773071,AEF.MI
2019-08-28,1.5460000038146973,1.5199999809265137,1.5219999551773071,1.5219999551773071,128823,1.5219999551773071,AEF.MI
2019-08-29,1.5959999561309814,1.5199999809265137,1.5199999809265137,1.5759999752044678,149681,1.5759999752044678,AEF.MI
2019-08-30,1.6260000467300415,1.565999984741211,1.5920000076293945,1.5820000171661377,157502,1.5820000171661377,AEF.MI
2019-09-02,1.6160000562667847,1.5800000429153442,1.5800000429153442,1.5800000429153442,105926,1.5800000429153442,AEF.MI
2019-09-03,1.6019999980926514,1.5520000457763672,1.5800000429153442,1.5800000429153442,77090,1.5800000429153442,AEF.MI
2019-09-04,1.6059999465942383,1.5640000104904175,1.5859999656677246,1.5679999589920044,251986,1.5679999589920044,AEF.MI
2019-09-05,1.6059999465942383,1.590000033378601,1.590000033378601,1.6059999465942383,109225,1.6059999465942383,AEF.MI
2019-09-06,1.659999966621399,1.593999981880188,1.6160000562667847,1.6019999980926514,345620,1.6019999980926514,AEF.MI
2019-09-09,1.6160000562667847,1.5759999752044678,1.6100000143051147,1.5859999656677246,123993,1.5859999656677246,AEF.MI
2019-09-10,1.590000033378601,1.559999942779541,1.5859999656677246,1.5839999914169312,162978,1.5839999914169312,AEF.MI
2019-09-11,1.6979999542236328,1.5720000267028809,1.5720000267028809,1.6979999542236328,719126,1.6979999542236328,AEF.MI
2019-09-12,1.7100000381469727,1.6339999437332153,1.7000000476837158,1.6519999504089355,592534,1.6519999504089355,AEF.MI
2019-09-13,1.7039999961853027,1.6540000438690186,1.6540000438690186,1.7000000476837158,254660,1.7000000476837158,AEF.MI
2019-09-16,1.718000054359436,1.6419999599456787,1.718000054359436,1.6419999599456787,221722,1.6419999599456787,AEF.MI
2019-09-17,1.6440000534057617,1.590000033378601,1.6419999599456787,1.593999981880188,373763,1.593999981880188,AEF.MI
2019-09-18,1.6160000562667847,1.5920000076293945,1.6039999723434448,1.593999981880188,167852,1.593999981880188,AEF.MI
2019-09-19,1.6139999628067017,1.5679999589920044,1.6139999628067017,1.5880000591278076,279148,1.5880000591278076,AEF.MI
2019-09-20,1.5980000495910645,1.562000036239624,1.5800000429153442,1.5880000591278076,94257,1.5880000591278076,AEF.MI
2019-09-23,1.5779999494552612,1.534000039100647,1.5740000009536743,1.5779999494552612,128705,1.5779999494552612,AEF.MI
2019-09-24,1.5800000429153442,1.5499999523162842,1.5579999685287476,1.5499999523162842,136924,1.5499999523162842,AEF.MI
2019-09-25,1.5520000457763672,1.5140000581741333,1.5499999523162842,1.5399999618530273,146770,1.5399999618530273,AEF.MI
2019-09-26,1.565999984741211,1.5019999742507935,1.5399999618530273,1.5099999904632568,285411,1.5099999904632568,AEF.MI
2019-09-27,1.5479999780654907,1.496000051498413,1.5099999904632568,1.5479999780654907,190773,1.5479999780654907,AEF.MI
2019-09-30,1.562000036239624,1.5399999618530273,1.562000036239624,1.5479999780654907,92929,1.5479999780654907,AEF.MI
2019-10-01,1.559999942779541,1.5,1.5399999618530273,1.5,200711,1.5,AEF.MI
2019-10-02,1.5199999809265137,1.4800000190734863,1.5199999809265137,1.496000051498413,246831,1.496000051498413,AEF.MI
2019-10-03,1.4800000190734863,1.4299999475479126,1.4700000286102295,1.4299999475479126,498298,1.4299999475479126,AEF.MI
2019-10-04,1.4459999799728394,1.3899999856948853,1.4320000410079956,1.4199999570846558,370598,1.4199999570846558,AEF.MI
2019-10-07,1.4299999475479126,1.3760000467300415,1.4299999475479126,1.406000018119812,237175,1.406000018119812,AEF.MI
2019-10-08,1.4160000085830688,1.3899999856948853,1.399999976158142,1.409999966621399,150943,1.409999966621399,AEF.MI
2019-10-09,1.4140000343322754,1.3880000114440918,1.3899999856948853,1.3899999856948853,150481,1.3899999856948853,AEF.MI
2019-10-10,1.434000015258789,1.3799999952316284,1.399999976158142,1.4199999570846558,529827,1.4199999570846558,AEF.MI
2019-10-11,1.4279999732971191,1.3919999599456787,1.4199999570846558,1.4079999923706055,428980,1.4079999923706055,AEF.MI
2019-10-14,1.4199999570846558,1.3799999952316284,1.4199999570846558,1.3940000534057617,174819,1.3940000534057617,AEF.MI
2019-10-15,1.444000005722046,1.312000036239624,1.3880000114440918,1.3300000429153442,1895911,1.3300000429153442,AEF.MI
2019-10-16,1.4199999570846558,1.3259999752044678,1.3459999561309814,1.4019999504089355,806421,1.4019999504089355,AEF.MI
2019-10-17,1.503999948501587,1.4079999923706055,1.4299999475479126,1.4839999675750732,856556,1.4839999675750732,AEF.MI
2019-10-18,1.4839999675750732,1.3980000019073486,1.4839999675750732,1.4119999408721924,724708,1.4119999408721924,AEF.MI
2019-10-21,1.4600000381469727,1.4220000505447388,1.4240000247955322,1.4579999446868896,204370,1.4579999446868896,AEF.MI
2019-10-22,1.4559999704360962,1.409999966621399,1.440000057220459,1.4140000343322754,179064,1.4140000343322754,AEF.MI
2019-10-23,1.5019999742507935,1.4179999828338623,1.4240000247955322,1.4299999475479126,238841,1.4299999475479126,AEF.MI
2019-10-24,1.4479999542236328,1.4199999570846558,1.4299999475479126,1.4240000247955322,189390,1.4240000247955322,AEF.MI
2019-10-25,1.4739999771118164,1.4240000247955322,1.4240000247955322,1.444000005722046,252137,1.444000005722046,AEF.MI
2019-10-28,1.559999942779541,1.4359999895095825,1.4359999895095825,1.5540000200271606,1207410,1.5540000200271606,AEF.MI
2019-10-29,1.6180000305175781,1.5219999551773071,1.5700000524520874,1.5499999523162842,945276,1.5499999523162842,AEF.MI
2019-10-30,1.5579999685287476,1.5,1.5579999685287476,1.5140000581741333,250043,1.5140000581741333,AEF.MI
2019-10-31,1.5460000038146973,1.5099999904632568,1.5099999904632568,1.5299999713897705,160141,1.5299999713897705,AEF.MI
2019-11-01,1.5640000104904175,1.5119999647140503,1.534000039100647,1.5479999780654907,110110,1.5479999780654907,AEF.MI
2019-11-04,1.5859999656677246,1.534000039100647,1.5499999523162842,1.5640000104904175,204486,1.5640000104904175,AEF.MI
2019-11-05,1.5859999656677246,1.5640000104904175,1.5839999914169312,1.5700000524520874,211429,1.5700000524520874,AEF.MI
2019-11-06,1.6019999980926514,1.5499999523162842,1.5759999752044678,1.5520000457763672,287255,1.5520000457763672,AEF.MI
2019-11-07,1.6200000047683716,1.5520000457763672,1.5520000457763672,1.5959999561309814,322108,1.5959999561309814,AEF.MI
2019-11-08,1.590000033378601,1.559999942779541,1.590000033378601,1.5640000104904175,159242,1.5640000104904175,AEF.MI
2019-11-11,1.5779999494552612,1.5140000581741333,1.562000036239624,1.527999997138977,299523,1.527999997138977,AEF.MI
2019-11-12,1.649999976158142,1.527999997138977,1.527999997138977,1.6419999599456787,642863,1.6419999599456787,AEF.MI
2019-11-13,1.6920000314712524,1.5540000200271606,1.6419999599456787,1.6019999980926514,1415768,1.6019999980926514,AEF.MI
2019-11-14,1.6699999570846558,1.5880000591278076,1.6080000400543213,1.6319999694824219,484250,1.6319999694824219,AEF.MI
2019-11-15,1.7760000228881836,1.6200000047683716,1.6519999504089355,1.74399995803833,859027,1.74399995803833,AEF.MI
2019-11-18,1.8980000019073486,1.75,1.75,1.8320000171661377,2072732,1.8320000171661377,AEF.MI
2019-11-19,1.937999963760376,1.8259999752044678,1.850000023841858,1.8919999599456787,1402312,1.8919999599456787,AEF.MI
2019-11-20,1.9140000343322754,1.809999942779541,1.9019999504089355,1.8279999494552612,612259,1.8279999494552612,AEF.MI
2019-11-21,1.899999976158142,1.7239999771118164,1.809999942779541,1.8300000429153442,815426,1.8300000429153442,AEF.MI
2019-11-22,1.8899999856948853,1.7899999618530273,1.8559999465942383,1.809999942779541,567082,1.809999942779541,AEF.MI
2019-11-25,1.850000023841858,1.805999994277954,1.8240000009536743,1.8279999494552612,190235,1.8279999494552612,AEF.MI
2019-11-26,1.8700000047683716,1.8220000267028809,1.8519999980926514,1.8600000143051147,541879,1.8600000143051147,AEF.MI
2019-11-27,1.9900000095367432,1.8459999561309814,1.8700000047683716,1.9639999866485596,1451863,1.9639999866485596,AEF.MI
2019-11-28,2.0899999141693115,1.9459999799728394,1.9639999866485596,2.005000114440918,1651134,2.005000114440918,AEF.MI
2019-11-29,2.065000057220459,1.9839999675750732,2.009999990463257,2.009999990463257,790437,2.009999990463257,AEF.MI
2019-12-02,2.055000066757202,1.9240000247955322,2.015000104904175,1.9299999475479126,736935,1.9299999475479126,AEF.MI
2019-12-03,2.015000104904175,1.8320000171661377,1.940000057220459,1.8480000495910645,715929,1.8480000495910645,AEF.MI
2019-12-04,1.9040000438690186,1.8200000524520874,1.8639999628067017,1.8619999885559082,431910,1.8619999885559082,AEF.MI
2019-12-05,2.0350000858306885,1.8760000467300415,1.899999976158142,1.9819999933242798,843048,1.9819999933242798,AEF.MI
2019-12-06,2.2149999141693115,1.9739999771118164,2.0199999809265137,2.059999942779541,2333365,2.059999942779541,AEF.MI
2019-12-09,2.1600000858306885,2.065000057220459,2.0799999237060547,2.115000009536743,1140546,2.115000009536743,AEF.MI
2019-12-10,2.180000066757202,2.0999999046325684,2.119999885559082,2.134999990463257,750361,2.134999990463257,AEF.MI
2019-12-11,2.1600000858306885,2.0799999237060547,2.125,2.119999885559082,528870,2.119999885559082,AEF.MI
2019-12-12,2.130000114440918,2.0299999713897705,2.130000114440918,2.065000057220459,596906,2.065000057220459,AEF.MI
2019-12-13,2.130000114440918,2.005000114440918,2.0850000381469727,2.049999952316284,449062,2.049999952316284,AEF.MI
2019-12-16,2.055000066757202,1.9700000286102295,2.0299999713897705,2.0399999618530273,527889,2.0399999618530273,AEF.MI
2019-12-17,2.0450000762939453,2.0,2.0299999713897705,2.0,229043,2.0,AEF.MI
2019-12-18,2.0950000286102295,2.005000114440918,2.0250000953674316,2.0450000762939453,470640,2.0450000762939453,AEF.MI
2019-12-19,2.059999942779541,2.009999990463257,2.055000066757202,2.0250000953674316,247632,2.0250000953674316,AEF.MI
2019-12-20,2.049999952316284,2.0199999809265137,2.0399999618530273,2.0399999618530273,247616,2.0399999618530273,AEF.MI
2019-12-23,2.0399999618530273,2.015000104904175,2.0399999618530273,2.0299999713897705,193527,2.0299999713897705,AEF.MI
2019-12-27,2.059999942779541,2.0250000953674316,2.0399999618530273,2.0399999618530273,126501,2.0399999618530273,AEF.MI
2019-12-30,2.049999952316284,1.99399995803833,2.0299999713897705,1.99399995803833,232038,1.99399995803833,AEF.MI
2020-01-02,2.049999952316284,2.005000114440918,2.009999990463257,2.0299999713897705,161368,2.0299999713897705,AEF.MI
2020-01-03,2.0250000953674316,1.996000051498413,2.009999990463257,2.0,131594,2.0,AEF.MI
2020-01-06,1.9919999837875366,1.8799999952316284,1.9919999837875366,1.9420000314712524,529221,1.9420000314712524,AEF.MI
2020-01-07,1.9900000095367432,1.9160000085830688,1.9700000286102295,1.9500000476837158,300784,1.9500000476837158,AEF.MI
2020-01-08,2.0,1.878000020980835,1.8799999952316284,1.9600000381469727,446879,1.9600000381469727,AEF.MI
2020-01-09,2.0399999618530273,1.9639999866485596,1.9739999771118164,1.9919999837875366,390411,1.9919999837875366,AEF.MI
2020-01-10,2.0299999713897705,1.8899999856948853,2.0199999809265137,1.9199999570846558,452197,1.9199999570846558,AEF.MI
2020-01-13,1.9859999418258667,1.9420000314712524,1.9780000448226929,1.9539999961853027,325147,1.9539999961853027,AEF.MI
2020-01-14,1.965999960899353,1.9019999504089355,1.9479999542236328,1.9019999504089355,418232,1.9019999504089355,AEF.MI
2020-01-15,1.9420000314712524,1.8919999599456787,1.9019999504089355,1.9140000343322754,202421,1.9140000343322754,AEF.MI
2020-01-16,1.937999963760376,1.8799999952316284,1.9320000410079956,1.8799999952316284,270877,1.8799999952316284,AEF.MI
2020-01-17,1.9079999923706055,1.8600000143051147,1.9040000438690186,1.8600000143051147,275786,1.8600000143051147,AEF.MI
2020-01-20,1.906000018119812,1.8339999914169312,1.906000018119812,1.8639999628067017,430510,1.8639999628067017,AEF.MI
2020-01-21,1.871999979019165,1.8300000429153442,1.840000033378601,1.8539999723434448,241429,1.8539999723434448,AEF.MI
2020-01-22,1.8680000305175781,1.8200000524520874,1.8619999885559082,1.8200000524520874,160205,1.8200000524520874,AEF.MI
2020-01-23,1.8420000076293945,1.7760000228881836,1.8140000104904175,1.781999945640564,469245,1.781999945640564,AEF.MI
2020-01-24,1.8839999437332153,1.781999945640564,1.781999945640564,1.8200000524520874,435090,1.8200000524520874,AEF.MI
2020-01-27,1.815999984741211,1.684000015258789,1.815999984741211,1.6959999799728394,680501,1.6959999799728394,AEF.MI
2020-01-28,1.7640000581741333,1.6519999504089355,1.715999960899353,1.7380000352859497,503202,1.7380000352859497,AEF.MI
2020-01-29,1.7860000133514404,1.7120000123977661,1.7120000123977661,1.7380000352859497,420236,1.7380000352859497,AEF.MI
2020-01-30,1.7480000257492065,1.6119999885559082,1.6820000410079956,1.6139999628067017,937068,1.6139999628067017,AEF.MI
2020-01-31,1.6100000143051147,1.531999945640564,1.6059999465942383,1.534000039100647,794893,1.534000039100647,AEF.MI
2020-02-03,1.5579999685287476,1.4880000352859497,1.5140000581741333,1.5399999618530273,459352,1.5399999618530273,AEF.MI
2020-02-04,1.6460000276565552,1.5579999685287476,1.5859999656677246,1.6200000047683716,382256,1.6200000047683716,AEF.MI
2020-02-05,1.6360000371932983,1.5640000104904175,1.6339999437332153,1.5720000267028809,517722,1.5720000267028809,AEF.MI
2020-02-06,1.6180000305175781,1.5700000524520874,1.593999981880188,1.5700000524520874,260045,1.5700000524520874,AEF.MI
2020-02-07,1.5859999656677246,1.5140000581741333,1.5859999656677246,1.5219999551773071,229064,1.5219999551773071,AEF.MI
2020-02-10,1.534000039100647,1.503999948501587,1.5240000486373901,1.5219999551773071,114293,1.5219999551773071,AEF.MI
2020-02-11,1.5460000038146973,1.4859999418258667,1.5399999618530273,1.4980000257492065,327420,1.4980000257492065,AEF.MI
2020-02-12,1.5980000495910645,1.4980000257492065,1.4980000257492065,1.531999945640564,1266683,1.531999945640564,AEF.MI
2020-02-13,1.559999942779541,1.5160000324249268,1.5379999876022339,1.559999942779541,206882,1.559999942779541,AEF.MI
2020-02-14,1.5779999494552612,1.5119999647140503,1.5779999494552612,1.5260000228881836,260596,1.5260000228881836,AEF.MI
2020-02-17,1.5399999618530273,1.4500000476837158,1.5260000228881836,1.5119999647140503,305859,1.5119999647140503,AEF.MI
2020-02-18,1.5199999809265137,1.4639999866485596,1.5019999742507935,1.472000002861023,344392,1.472000002861023,AEF.MI
2020-02-19,1.5080000162124634,1.4500000476837158,1.472000002861023,1.5,407872,1.5,AEF.MI
2020-02-20,1.5260000228881836,1.4620000123977661,1.5180000066757202,1.4620000123977661,357389,1.4620000123977661,AEF.MI
2020-02-21,1.4559999704360962,1.3960000276565552,1.4559999704360962,1.4019999504089355,519491,1.4019999504089355,AEF.MI
2020-02-24,1.343999981880188,1.2339999675750732,1.340000033378601,1.3040000200271606,690435,1.3040000200271606,AEF.MI
2020-02-25,1.3700000047683716,1.2699999809265137,1.3220000267028809,1.305999994277954,484180,1.305999994277954,AEF.MI
2020-02-26,1.3700000047683716,1.2860000133514404,1.3660000562667847,1.3480000495910645,452387,1.3480000495910645,AEF.MI
2020-02-27,1.343999981880188,1.2879999876022339,1.2879999876022339,1.340000033378601,422890,1.340000033378601,AEF.MI
2020-02-28,1.3519999980926514,1.2740000486373901,1.2740000486373901,1.3459999561309814,604996,1.3459999561309814,AEF.MI
2020-03-02,1.3839999437332153,1.25600004196167,1.3839999437332153,1.281999945640564,523445,1.281999945640564,AEF.MI
2020-03-03,1.3300000429153442,1.2300000190734863,1.3300000429153442,1.2300000190734863,276422,1.2300000190734863,AEF.MI
2020-03-04,1.2660000324249268,1.1920000314712524,1.25,1.253999948501587,454828,1.253999948501587,AEF.MI
2020-03-05,1.2740000486373901,1.1740000247955322,1.2640000581741333,1.1820000410079956,301893,1.1820000410079956,AEF.MI
2020-03-06,1.2100000381469727,1.1260000467300415,1.1399999856948853,1.2000000476837158,453057,1.2000000476837158,AEF.MI
2020-03-09,1.1059999465942383,1.0299999713897705,1.100000023841858,1.0520000457763672,463116,1.0520000457763672,AEF.MI
2020-03-10,1.1019999980926514,1.0099999904632568,1.0800000429153442,1.0099999904632568,667642,1.0099999904632568,AEF.MI
2020-03-11,1.0440000295639038,0.9309999942779541,1.0,0.9309999942779541,752992,0.9309999942779541,AEF.MI
2020-03-12,0.921999990940094,0.7699999809265137,0.9200000166893005,0.7699999809265137,535859,0.7699999809265137,AEF.MI
2020-03-13,0.8769999742507935,0.7519999742507935,0.8009999990463257,0.7940000295639038,627328,0.7940000295639038,AEF.MI
2020-03-16,0.7950000166893005,0.6679999828338623,0.7400000095367432,0.7829999923706055,579405,0.7829999923706055,AEF.MI
2020-03-17,0.8259999752044678,0.7400000095367432,0.8100000023841858,0.7799999713897705,348651,0.7799999713897705,AEF.MI
2020-03-18,0.8420000076293945,0.7419999837875366,0.7889999747276306,0.8420000076293945,249012,0.8420000076293945,AEF.MI
2020-03-19,0.8740000128746033,0.8349999785423279,0.8560000061988831,0.8740000128746033,271438,0.8740000128746033,AEF.MI
2020-03-20,0.9210000038146973,0.8619999885559082,0.8619999885559082,0.875,184971,0.875,AEF.MI
2020-03-23,0.9200000166893005,0.8180000185966492,0.8600000143051147,0.9089999794960022,210433,0.9089999794960022,AEF.MI
2020-03-24,1.0199999809265137,0.9319999814033508,0.9319999814033508,1.0199999809265137,343260,1.0199999809265137,AEF.MI
2020-03-25,1.1200000047683716,0.9729999899864197,1.0679999589920044,1.00600004196167,389398,1.00600004196167,AEF.MI
2020-03-26,1.0440000295639038,0.9679999947547913,0.9800000190734863,1.0399999618530273,135886,1.0399999618530273,AEF.MI
2020-03-27,1.0800000429153442,0.9800000190734863,1.0800000429153442,1.0399999618530273,322198,1.0399999618530273,AEF.MI
2020-03-30,1.0540000200271606,0.9919999837875366,1.0399999618530273,1.0080000162124634,227414,1.0080000162124634,AEF.MI
2020-03-31,1.031999945640564,0.9750000238418579,1.0219999551773071,1.0299999713897705,157342,1.0299999713897705,AEF.MI
2020-04-01,1.0360000133514404,1.0019999742507935,1.0140000581741333,1.0360000133514404,94038,1.0360000133514404,AEF.MI
2020-04-02,1.0399999618530273,1.0,1.0399999618530273,1.0240000486373901,196218,1.0240000486373901,AEF.MI
2020-04-03,1.0360000133514404,1.0,1.027999997138977,1.0219999551773071,104379,1.0219999551773071,AEF.MI
2020-04-06,1.065999984741211,1.0199999809265137,1.0420000553131104,1.0420000553131104,168189,1.0420000553131104,AEF.MI
2020-04-07,1.1260000467300415,1.0579999685287476,1.059999942779541,1.0820000171661377,521210,1.0820000171661377,AEF.MI
2020-04-08,1.1200000047683716,1.065999984741211,1.0859999656677246,1.1039999723434448,237580,1.1039999723434448,AEF.MI
2020-04-09,1.1679999828338623,1.1039999723434448,1.1039999723434448,1.1440000534057617,286555,1.1440000534057617,AEF.MI
2020-04-14,1.1779999732971191,1.1519999504089355,1.1679999828338623,1.1540000438690186,186606,1.1540000438690186,AEF.MI
2020-04-15,1.1540000438690186,1.0479999780654907,1.1540000438690186,1.0579999685287476,262898,1.0579999685287476,AEF.MI
2020-04-16,1.0820000171661377,1.0199999809265137,1.0779999494552612,1.034000039100647,124958,1.034000039100647,AEF.MI
2020-04-17,1.0740000009536743,1.0420000553131104,1.059999942779541,1.0540000200271606,85964,1.0540000200271606,AEF.MI
2020-04-20,1.0720000267028809,1.0260000228881836,1.0679999589920044,1.0540000200271606,85625,1.0540000200271606,AEF.MI
2020-04-21,1.0779999494552612,1.034000039100647,1.0499999523162842,1.0540000200271606,90110,1.0540000200271606,AEF.MI
2020-04-22,1.0700000524520874,1.031999945640564,1.0700000524520874,1.0499999523162842,37746,1.0499999523162842,AEF.MI
2020-04-23,1.059999942779541,1.0,1.0499999523162842,1.0299999713897705,128641,1.0299999713897705,AEF.MI
2020-04-24,1.0499999523162842,1.0099999904632568,1.0219999551773071,1.0379999876022339,57562,1.0379999876022339,AEF.MI
2020-04-27,1.065999984741211,1.034000039100647,1.0499999523162842,1.059999942779541,129154,1.059999942779541,AEF.MI
2020-04-28,1.1080000400543213,1.0520000457763672,1.0579999685287476,1.0700000524520874,319100,1.0700000524520874,AEF.MI
2020-04-29,1.1080000400543213,1.0779999494552612,1.1080000400543213,1.0980000495910645,104313,1.0980000495910645,AEF.MI
2020-04-30,1.1080000400543213,1.0720000267028809,1.0959999561309814,1.0720000267028809,67958,1.0720000267028809,AEF.MI
2020-05-04,1.0800000429153442,1.0420000553131104,1.0720000267028809,1.0520000457763672,51902,1.0520000457763672,AEF.MI
2020-05-05,1.0779999494552612,1.0460000038146973,1.0540000200271606,1.0540000200271606,57627,1.0540000200271606,AEF.MI
2020-05-06,1.0779999494552612,1.0420000553131104,1.0520000457763672,1.0420000553131104,52888,1.0420000553131104,AEF.MI
2020-05-07,1.0499999523162842,1.0199999809265137,1.0460000038146973,1.0219999551773071,55039,1.0219999551773071,AEF.MI
2020-05-08,1.062000036239624,1.0180000066757202,1.031999945640564,1.0360000133514404,94831,1.0360000133514404,AEF.MI
2020-05-11,1.0520000457763672,1.0099999904632568,1.0379999876022339,1.0099999904632568,105171,1.0099999904632568,AEF.MI
2019-01-02,7.5,7.224999904632568,7.329999923706055,7.480000019073486,278095,7.320681571960449,AGL.MI
2019-01-03,7.514999866485596,7.40500020980835,7.465000152587891,7.454999923706055,242897,7.2962141036987305,AGL.MI
2019-01-04,7.574999809265137,7.480000019073486,7.5,7.489999771118164,348630,7.330468654632568,AGL.MI
2019-01-07,7.730000019073486,7.525000095367432,7.590000152587891,7.695000171661377,470749,7.531102657318115,AGL.MI
2019-01-08,7.829999923706055,7.574999809265137,7.715000152587891,7.574999809265137,641297,7.413658142089844,AGL.MI
2019-01-09,7.670000076293945,7.454999923706055,7.599999904632568,7.514999866485596,580077,7.354936122894287,AGL.MI
2019-01-10,7.699999809265137,7.445000171661377,7.514999866485596,7.574999809265137,378849,7.413658142089844,AGL.MI
2019-01-11,7.659999847412109,7.505000114440918,7.659999847412109,7.545000076293945,290003,7.3842973709106445,AGL.MI
2019-01-14,7.59499979019165,7.425000190734863,7.559999942779541,7.440000057220459,396624,7.281533718109131,AGL.MI
2019-01-15,7.71999979019165,7.414999961853027,7.46999979019165,7.704999923706055,818363,7.540889263153076,AGL.MI
2019-01-16,7.815000057220459,7.690000057220459,7.744999885559082,7.730000019073486,389866,7.565356731414795,AGL.MI
2019-01-17,7.820000171661377,7.670000076293945,7.724999904632568,7.78000020980835,447648,7.614292144775391,AGL.MI
2019-01-18,7.980000019073486,7.804999828338623,7.829999923706055,7.880000114440918,735925,7.712162017822266,AGL.MI
2019-01-21,7.949999809265137,7.715000152587891,7.860000133514404,7.71999979019165,390559,7.555569648742676,AGL.MI
2019-01-22,7.809999942779541,7.699999809265137,7.75,7.755000114440918,241795,7.589824676513672,AGL.MI
2019-01-23,7.909999847412109,7.744999885559082,7.869999885559082,7.744999885559082,555648,7.5800371170043945,AGL.MI
2019-01-24,7.875,7.730000019073486,7.764999866485596,7.755000114440918,314831,7.589824676513672,AGL.MI
2019-01-25,7.940000057220459,7.769999980926514,7.804999828338623,7.78000020980835,419035,7.614292144775391,AGL.MI
2019-01-28,7.820000171661377,7.644999980926514,7.789999961853027,7.664999961853027,457117,7.501741409301758,AGL.MI
2019-01-29,8.09000015258789,7.630000114440918,7.699999809265137,7.800000190734863,695671,7.633866310119629,AGL.MI
2019-01-30,7.840000152587891,7.739999771118164,7.769999980926514,7.795000076293945,353283,7.62897253036499,AGL.MI
2019-01-31,7.929999828338623,7.735000133514404,7.795000076293945,7.849999904632568,656832,7.682800769805908,AGL.MI
2019-02-01,8.09000015258789,7.869999885559082,7.875,7.900000095367432,553293,7.731736183166504,AGL.MI
2019-02-04,7.949999809265137,7.769999980926514,7.900000095367432,7.840000152587891,330182,7.673014163970947,AGL.MI
2019-02-05,7.940000057220459,7.789999961853027,7.849999904632568,7.894999980926514,296394,7.726842403411865,AGL.MI
2019-02-06,8.005000114440918,7.820000171661377,7.875,7.929999828338623,481012,7.761096954345703,AGL.MI
2019-02-07,8.045000076293945,7.739999771118164,7.909999847412109,7.769999980926514,468129,7.6045050621032715,AGL.MI
2019-02-08,7.795000076293945,7.5,7.775000095367432,7.510000228881836,536491,7.350042819976807,AGL.MI
2019-02-11,7.59499979019165,7.244999885559082,7.59499979019165,7.494999885559082,734690,7.335361957550049,AGL.MI
2019-02-12,7.554999828338623,7.465000152587891,7.5,7.545000076293945,511670,7.3842973709106445,AGL.MI
2019-02-13,7.739999771118164,7.545000076293945,7.565000057220459,7.675000190734863,755726,7.511528491973877,AGL.MI
2019-02-14,8.0,7.684999942779541,7.744999885559082,7.829999923706055,989961,7.663227081298828,AGL.MI
2019-02-15,7.960000038146973,7.78000020980835,7.804999828338623,7.889999866485596,441714,7.721948623657227,AGL.MI
2019-02-18,7.989999771118164,7.894999980926514,7.894999980926514,7.949999809265137,480626,7.780670642852783,AGL.MI
2019-02-19,8.0,7.804999828338623,7.954999923706055,7.820000171661377,392777,7.653439998626709,AGL.MI
2019-02-20,7.860000133514404,7.755000114440918,7.809999942779541,7.775000095367432,397923,7.609398365020752,AGL.MI
2019-02-21,7.849999904632568,7.715000152587891,7.795000076293945,7.724999904632568,524860,7.5604634284973145,AGL.MI
2019-02-22,7.835000038146973,7.684999942779541,7.739999771118164,7.735000133514404,474681,7.570250511169434,AGL.MI
2019-02-25,7.775000095367432,7.625,7.744999885559082,7.625,442725,7.462593078613281,AGL.MI
2019-02-26,7.71999979019165,7.59499979019165,7.635000228881836,7.650000095367432,534575,7.487061023712158,AGL.MI
2019-02-27,7.715000152587891,7.614999771118164,7.644999980926514,7.650000095367432,682485,7.487061023712158,AGL.MI
2019-02-28,7.684999942779541,7.545000076293945,7.639999866485596,7.550000190734863,690385,7.389190673828125,AGL.MI
2019-03-01,7.635000228881836,7.525000095367432,7.59499979019165,7.619999885559082,765862,7.457699775695801,AGL.MI
2019-03-04,7.809999942779541,7.650000095367432,7.65500020980835,7.699999809265137,896686,7.5359954833984375,AGL.MI
2019-03-05,7.735000133514404,7.659999847412109,7.684999942779541,7.695000171661377,311243,7.531102657318115,AGL.MI
2019-03-06,7.730000019073486,7.610000133514404,7.695000171661377,7.644999980926514,670709,7.4821672439575195,AGL.MI
2019-03-07,7.644999980926514,7.53000020980835,7.614999771118164,7.590000152587891,482917,7.428339004516602,AGL.MI
2019-03-08,7.554999828338623,7.409999847412109,7.534999847412109,7.454999923706055,473904,7.2962141036987305,AGL.MI
2019-03-11,7.5,7.375,7.489999771118164,7.420000076293945,1048408,7.261959552764893,AGL.MI
2019-03-12,7.485000133514404,7.309999942779541,7.454999923706055,7.335000038146973,510628,7.178770065307617,AGL.MI
2019-03-13,7.414999961853027,7.329999923706055,7.329999923706055,7.335000038146973,291261,7.178770065307617,AGL.MI
2019-03-14,7.644999980926514,7.349999904632568,7.349999904632568,7.614999771118164,1295150,7.452805995941162,AGL.MI
2019-03-15,8.255000114440918,7.630000114440918,7.679999828338623,8.255000114440918,3849644,8.079174995422363,AGL.MI
2019-03-18,8.350000381469727,8.15999984741211,8.25,8.180000305175781,1290245,8.005772590637207,AGL.MI
2019-03-19,8.279999732971191,8.069999694824219,8.180000305175781,8.130000114440918,1297844,7.956837177276611,AGL.MI
2019-03-20,8.180000305175781,8.039999961853027,8.114999771118164,8.095000267028809,727661,7.922583103179932,AGL.MI
2019-03-21,8.484999656677246,8.279999732971191,8.399999618530273,8.335000038146973,2331942,8.157470703125,AGL.MI
2019-03-22,8.390000343322754,8.140000343322754,8.390000343322754,8.289999961853027,1330073,8.113429069519043,AGL.MI
2019-03-25,8.319999694824219,8.130000114440918,8.239999771118164,8.149999618530273,945637,7.976410865783691,AGL.MI
2019-03-26,8.395000457763672,8.154999732971191,8.210000038146973,8.34000015258789,1059842,8.16236400604248,AGL.MI
2019-03-27,8.489999771118164,8.350000381469727,8.395000457763672,8.460000038146973,1283015,8.279808044433594,AGL.MI
2019-03-28,8.5,8.359999656677246,8.399999618530273,8.470000267028809,989822,8.289595603942871,AGL.MI
2019-03-29,8.670000076293945,8.470000267028809,8.5,8.574999809265137,1083010,8.392358779907227,AGL.MI
2019-04-01,8.680000305175781,8.585000038146973,8.65999984741211,8.585000038146973,599709,8.402146339416504,AGL.MI
2019-04-02,8.649999618530273,8.484999656677246,8.600000381469727,8.59000015258789,492420,8.407039642333984,AGL.MI
2019-04-03,8.635000228881836,8.520000457763672,8.635000228881836,8.550000190734863,626306,8.367891311645508,AGL.MI
2019-04-04,8.595000267028809,8.430000305175781,8.595000267028809,8.46500015258789,950171,8.28470230102539,AGL.MI
2019-04-05,8.585000038146973,8.364999771118164,8.4399995803833,8.585000038146973,678346,8.402146339416504,AGL.MI
2019-04-08,8.595000267028809,8.454999923706055,8.595000267028809,8.5600004196167,653145,8.377678871154785,AGL.MI
2019-04-09,8.53499984741211,8.345000267028809,8.529999732971191,8.399999618530273,1187080,8.221085548400879,AGL.MI
2019-04-10,8.395000457763672,8.274999618530273,8.364999771118164,8.34000015258789,682865,8.16236400604248,AGL.MI
2019-04-11,8.539999961853027,8.345000267028809,8.345000267028809,8.539999961853027,571016,8.358104705810547,AGL.MI
2019-04-12,8.619999885559082,8.470000267028809,8.470000267028809,8.619999885559082,505929,8.436400413513184,AGL.MI
2019-04-15,8.664999961853027,8.539999961853027,8.614999771118164,8.600000381469727,560251,8.416827201843262,AGL.MI
2019-04-16,8.619999885559082,8.484999656677246,8.595000267028809,8.555000305175781,429440,8.372785568237305,AGL.MI
2019-04-17,8.569999694824219,8.494999885559082,8.520000457763672,8.5600004196167,361725,8.377678871154785,AGL.MI
2019-04-18,8.595000267028809,8.510000228881836,8.53499984741211,8.574999809265137,618888,8.392358779907227,AGL.MI
2019-04-23,8.579999923706055,8.484999656677246,8.550000190734863,8.579999923706055,256383,8.397252082824707,AGL.MI
2019-04-24,8.694999694824219,8.510000228881836,8.53499984741211,8.680000305175781,584944,8.495122909545898,AGL.MI
2019-04-25,8.739999771118164,8.640000343322754,8.649999618530273,8.694999694824219,512536,8.50980281829834,AGL.MI
2019-04-26,8.699999809265137,8.619999885559082,8.699999809265137,8.6850004196167,257140,8.500016212463379,AGL.MI
2019-04-29,8.734999656677246,8.654999732971191,8.6850004196167,8.729999542236328,574274,8.54405689239502,AGL.MI
2019-04-30,8.774999618530273,8.609999656677246,8.699999809265137,8.664999961853027,896188,8.48044204711914,AGL.MI
2019-05-02,8.75,8.609999656677246,8.699999809265137,8.680000305175781,232360,8.495122909545898,AGL.MI
2019-05-03,8.800000190734863,8.614999771118164,8.704999923706055,8.800000190734863,776270,8.612566947937012,AGL.MI
2019-05-06,8.760000228881836,8.5649995803833,8.649999618530273,8.635000228881836,541259,8.451081275939941,AGL.MI
2019-05-07,8.800000190734863,8.619999885559082,8.625,8.75,861405,8.563632011413574,AGL.MI
2019-05-08,8.720000267028809,8.524999618530273,8.694999694824219,8.5600004196167,646797,8.377678871154785,AGL.MI
2019-05-09,8.59000015258789,8.425000190734863,8.574999809265137,8.4399995803833,603188,8.260233879089355,AGL.MI
2019-05-10,8.625,8.46500015258789,8.5,8.479999542236328,414865,8.299382209777832,AGL.MI
2019-05-13,8.515000343322754,8.319999694824219,8.5,8.375,552722,8.196619033813477,AGL.MI
2019-05-14,8.454999923706055,8.319999694824219,8.319999694824219,8.4399995803833,688065,8.260233879089355,AGL.MI
2019-05-15,8.5,8.404999732971191,8.460000038146973,8.444999694824219,311037,8.265127182006836,AGL.MI
2019-05-16,8.555000305175781,8.364999771118164,8.449999809265137,8.555000305175781,776083,8.372785568237305,AGL.MI
2019-05-17,8.760000228881836,8.545000076293945,8.545000076293945,8.574999809265137,967030,8.392358779907227,AGL.MI
2019-05-20,8.694999694824219,8.414999961853027,8.625,8.449999809265137,365578,8.270021438598633,AGL.MI
2019-05-21,8.614999771118164,8.460000038146973,8.484999656677246,8.555000305175781,217943,8.372785568237305,AGL.MI
2019-05-22,8.699999809265137,8.489999771118164,8.555000305175781,8.699999809265137,445229,8.51469612121582,AGL.MI
2019-05-23,8.819999694824219,8.5649995803833,8.6899995803833,8.739999771118164,738909,8.553844451904297,AGL.MI
2019-05-24,9.109999656677246,8.8100004196167,8.84000015258789,8.970000267028809,1482150,8.778945922851562,AGL.MI
2019-05-27,9.260000228881836,8.869999885559082,9.055000305175781,8.960000038146973,1203951,8.769158363342285,AGL.MI
2019-05-28,9.024999618530273,8.765000343322754,8.994999885559082,8.949999809265137,731386,8.759371757507324,AGL.MI
2019-05-29,9.079999923706055,8.755000114440918,8.920000076293945,9.079999923706055,1239865,8.886602401733398,AGL.MI
2019-05-30,9.114999771118164,8.989999771118164,9.0649995803833,9.039999961853027,884969,8.847455024719238,AGL.MI
2019-05-31,9.130000114440918,8.890000343322754,8.930000305175781,9.100000381469727,937318,8.906177520751953,AGL.MI
2019-06-03,9.069999694824219,8.930000305175781,9.020000457763672,9.005000114440918,778495,8.813199996948242,AGL.MI
2019-06-04,9.0600004196167,8.734999656677246,9.045000076293945,8.789999961853027,1875068,8.602779388427734,AGL.MI
2019-06-05,9.03499984741211,8.755000114440918,8.765000343322754,8.899999618530273,1085526,8.710436820983887,AGL.MI
2019-06-06,9.375,8.875,8.944999694824219,9.265000343322754,1632156,9.067663192749023,AGL.MI
2019-06-07,9.494999885559082,9.274999618530273,9.34000015258789,9.369999885559082,1118209,9.170426368713379,AGL.MI
2019-06-10,9.449999809265137,9.359999656677246,9.444999694824219,9.414999961853027,713584,9.214468002319336,AGL.MI
2019-06-11,9.4399995803833,9.3100004196167,9.4399995803833,9.324999809265137,713171,9.126384735107422,AGL.MI
2019-06-12,9.545000076293945,9.255000114440918,9.3149995803833,9.5,738840,9.297657012939453,AGL.MI
2019-06-13,9.595000267028809,9.46500015258789,9.5,9.5600004196167,733795,9.356379508972168,AGL.MI
2019-06-14,9.579999923706055,9.444999694824219,9.579999923706055,9.449999809265137,417415,9.248722076416016,AGL.MI
2019-06-17,9.5,9.34000015258789,9.475000381469727,9.34000015258789,473581,9.14106559753418,AGL.MI
2019-06-18,9.489999771118164,9.279999732971191,9.369999885559082,9.4350004196167,403327,9.234042167663574,AGL.MI
2019-06-19,9.430000305175781,9.300000190734863,9.420000076293945,9.324999809265137,366077,9.126384735107422,AGL.MI
2019-06-20,9.46500015258789,9.25,9.350000381469727,9.25,591190,9.052982330322266,AGL.MI
2019-06-21,9.46500015258789,9.149999618530273,9.244999885559082,9.390000343322754,1745003,9.190000534057617,AGL.MI
2019-06-24,9.375,9.154999732971191,9.229999542236328,9.154999732971191,391840,9.154999732971191,AGL.MI
2019-06-25,9.1899995803833,8.979999542236328,9.1899995803833,8.994999885559082,559618,8.994999885559082,AGL.MI
2019-06-26,9.109999656677246,8.96500015258789,9.029999732971191,9.020000457763672,388071,9.020000457763672,AGL.MI
2019-06-27,9.199999809265137,9.039999961853027,9.095000267028809,9.135000228881836,568221,9.135000228881836,AGL.MI
2019-06-28,9.265000343322754,9.140000343322754,9.1899995803833,9.21500015258789,531977,9.21500015258789,AGL.MI
2019-07-01,9.345000267028809,9.15999984741211,9.274999618530273,9.319999694824219,333473,9.319999694824219,AGL.MI
2019-07-02,9.425000190734863,9.289999961853027,9.300000190734863,9.34000015258789,638909,9.34000015258789,AGL.MI
2019-07-03,9.53499984741211,9.3100004196167,9.380000114440918,9.529999732971191,1062236,9.529999732971191,AGL.MI
2019-07-04,9.609999656677246,9.479999542236328,9.529999732971191,9.479999542236328,389828,9.479999542236328,AGL.MI
2019-07-05,9.545000076293945,9.305000305175781,9.524999618530273,9.375,487690,9.375,AGL.MI
2019-07-08,9.46500015258789,9.350000381469727,9.369999885559082,9.414999961853027,429826,9.414999961853027,AGL.MI
2019-07-09,9.425000190734863,9.229999542236328,9.40999984741211,9.274999618530273,292184,9.274999618530273,AGL.MI
2019-07-10,9.494999885559082,9.305000305175781,9.319999694824219,9.484999656677246,468578,9.484999656677246,AGL.MI
2019-07-11,9.694999694824219,9.425000190734863,9.484999656677246,9.609999656677246,1016045,9.609999656677246,AGL.MI
2019-07-12,9.704999923706055,9.510000228881836,9.609999656677246,9.6899995803833,961521,9.6899995803833,AGL.MI
2019-07-15,9.795000076293945,9.4350004196167,9.710000038146973,9.510000228881836,884536,9.510000228881836,AGL.MI
2019-07-16,9.579999923706055,9.479999542236328,9.545000076293945,9.510000228881836,428901,9.510000228881836,AGL.MI
2019-07-17,9.5649995803833,9.4350004196167,9.53499984741211,9.454999923706055,476595,9.454999923706055,AGL.MI
2019-07-18,9.505000114440918,9.369999885559082,9.399999618530273,9.430000305175781,555139,9.430000305175781,AGL.MI
2019-07-19,9.5649995803833,9.375,9.489999771118164,9.420000076293945,375343,9.420000076293945,AGL.MI
2019-07-22,9.505000114440918,9.369999885559082,9.460000038146973,9.4350004196167,507442,9.4350004196167,AGL.MI
2019-07-23,9.569999694824219,9.420000076293945,9.484999656677246,9.539999961853027,452740,9.539999961853027,AGL.MI
2019-07-24,9.760000228881836,9.539999961853027,9.59000015258789,9.699999809265137,837621,9.699999809265137,AGL.MI
2019-07-25,9.805000305175781,9.5649995803833,9.699999809265137,9.604999542236328,648479,9.604999542236328,AGL.MI
2019-07-26,9.744999885559082,9.619999885559082,9.65999984741211,9.630000114440918,418845,9.630000114440918,AGL.MI
2019-07-29,9.6850004196167,9.545000076293945,9.630000114440918,9.5649995803833,438068,9.5649995803833,AGL.MI
2019-07-30,9.59000015258789,9.404999732971191,9.585000038146973,9.420000076293945,353686,9.420000076293945,AGL.MI
2019-07-31,9.579999923706055,9.350000381469727,9.399999618530273,9.539999961853027,508520,9.539999961853027,AGL.MI
2019-08-01,9.645000457763672,9.204999923706055,9.449999809265137,9.449999809265137,1130282,9.449999809265137,AGL.MI
2019-08-02,9.46500015258789,9.045000076293945,9.359999656677246,9.140000343322754,1030795,9.140000343322754,AGL.MI
2019-08-05,9.055000305175781,8.829999923706055,9.029999732971191,8.984999656677246,1298433,8.984999656677246,AGL.MI
2019-08-06,9.029999732971191,8.71500015258789,8.975000381469727,8.734999656677246,670200,8.734999656677246,AGL.MI
2019-08-07,8.899999618530273,8.75,8.78499984741211,8.789999961853027,820879,8.789999961853027,AGL.MI
2019-08-08,8.960000038146973,8.859999656677246,8.869999885559082,8.914999961853027,391321,8.914999961853027,AGL.MI
2019-08-09,8.944999694824219,8.640000343322754,8.944999694824219,8.664999961853027,661908,8.664999961853027,AGL.MI
2019-08-12,8.850000381469727,8.604999542236328,8.65999984741211,8.645000457763672,474206,8.645000457763672,AGL.MI
2019-08-13,8.6899995803833,8.46500015258789,8.600000381469727,8.675000190734863,516834,8.675000190734863,AGL.MI
2019-08-14,8.720000267028809,8.420000076293945,8.720000267028809,8.4399995803833,289156,8.4399995803833,AGL.MI
2019-08-16,8.539999961853027,8.390000343322754,8.420000076293945,8.470000267028809,269445,8.470000267028809,AGL.MI
2019-08-19,8.65999984741211,8.53499984741211,8.600000381469727,8.649999618530273,354381,8.649999618530273,AGL.MI
2019-08-20,8.699999809265137,8.609999656677246,8.675000190734863,8.654999732971191,335645,8.654999732971191,AGL.MI
2019-08-21,8.819999694824219,8.65999984741211,8.65999984741211,8.800000190734863,321922,8.800000190734863,AGL.MI
2019-08-22,8.84000015258789,8.625,8.84000015258789,8.630000114440918,361172,8.630000114440918,AGL.MI
2019-08-23,8.699999809265137,8.5,8.640000343322754,8.5,313915,8.5,AGL.MI
2019-08-26,8.664999961853027,8.444999694824219,8.505000114440918,8.649999618530273,228520,8.649999618530273,AGL.MI
2019-08-27,8.729999542236328,8.579999923706055,8.630000114440918,8.649999618530273,452443,8.649999618530273,AGL.MI
2019-08-28,8.699999809265137,8.53499984741211,8.699999809265137,8.645000457763672,795405,8.645000457763672,AGL.MI
2019-08-29,8.869999885559082,8.579999923706055,8.579999923706055,8.755000114440918,534772,8.755000114440918,AGL.MI
2019-08-30,8.914999961853027,8.75,8.755000114440918,8.755000114440918,542319,8.755000114440918,AGL.MI
2019-09-02,8.829999923706055,8.640000343322754,8.640000343322754,8.805000305175781,472530,8.805000305175781,AGL.MI
2019-09-03,8.824999809265137,8.71500015258789,8.789999961853027,8.770000457763672,271334,8.770000457763672,AGL.MI
2019-09-04,8.970000267028809,8.770000457763672,8.774999618530273,8.904999732971191,472659,8.904999732971191,AGL.MI
2019-09-05,8.960000038146973,8.789999961853027,8.9399995803833,8.875,519139,8.875,AGL.MI
2019-09-06,9.029999732971191,8.734999656677246,8.84000015258789,8.739999771118164,619855,8.739999771118164,AGL.MI
2019-09-09,8.880000114440918,8.765000343322754,8.800000190734863,8.859999656677246,424514,8.859999656677246,AGL.MI
2019-09-10,8.975000381469727,8.829999923706055,8.875,8.904999732971191,761253,8.904999732971191,AGL.MI
2019-09-11,9.010000228881836,8.864999771118164,8.949999809265137,8.914999961853027,288725,8.914999961853027,AGL.MI
2019-09-12,8.979999542236328,8.859999656677246,8.944999694824219,8.859999656677246,817149,8.859999656677246,AGL.MI
2019-09-13,9.010000228881836,8.850000381469727,8.885000228881836,8.9350004196167,334674,8.9350004196167,AGL.MI
2019-09-16,8.930000305175781,8.630000114440918,8.904999732971191,8.829999923706055,634451,8.829999923706055,AGL.MI
2019-09-17,9.09000015258789,8.845000267028809,8.880000114440918,8.979999542236328,730642,8.979999542236328,AGL.MI
2019-09-18,9.085000038146973,8.84000015258789,9.03499984741211,8.84000015258789,656936,8.84000015258789,AGL.MI
2019-09-19,9.380000114440918,8.850000381469727,8.850000381469727,9.274999618530273,1927167,9.274999618530273,AGL.MI
2019-09-20,9.359999656677246,9.140000343322754,9.319999694824219,9.180000305175781,789502,9.180000305175781,AGL.MI
2019-09-23,9.199999809265137,9.0600004196167,9.135000228881836,9.145000457763672,514995,9.145000457763672,AGL.MI
2019-09-24,9.170000076293945,8.989999771118164,9.104999542236328,8.989999771118164,456636,8.989999771118164,AGL.MI
2019-09-25,9.085000038146973,8.694999694824219,9.020000457763672,8.914999961853027,844209,8.914999961853027,AGL.MI
2019-09-26,9.135000228881836,8.850000381469727,8.975000381469727,9.135000228881836,708967,9.135000228881836,AGL.MI
2019-09-27,9.114999771118164,8.734999656677246,9.100000381469727,8.899999618530273,786454,8.899999618530273,AGL.MI
2019-09-30,8.949999809265137,8.819999694824219,8.899999618530273,8.885000228881836,313029,8.885000228881836,AGL.MI
2019-10-01,9.005000114440918,8.680000305175781,8.954999923706055,8.729999542236328,590283,8.729999542236328,AGL.MI
2019-10-02,8.75,8.475000381469727,8.734999656677246,8.5,656783,8.5,AGL.MI
2019-10-03,8.635000228881836,8.430000305175781,8.489999771118164,8.470000267028809,486768,8.470000267028809,AGL.MI
2019-10-04,8.614999771118164,8.479999542236328,8.479999542236328,8.569999694824219,317266,8.569999694824219,AGL.MI
2019-10-07,8.800000190734863,8.539999961853027,8.614999771118164,8.734999656677246,614866,8.734999656677246,AGL.MI
2019-10-08,8.84000015258789,8.699999809265137,8.774999618530273,8.755000114440918,408996,8.755000114440918,AGL.MI
2019-10-09,8.954999923706055,8.729999542236328,8.779999732971191,8.954999923706055,586350,8.954999923706055,AGL.MI
2019-10-10,8.984999656677246,8.78499984741211,8.975000381469727,8.890000343322754,587744,8.890000343322754,AGL.MI
2019-10-11,9.020000457763672,8.869999885559082,8.944999694824219,9.020000457763672,438339,9.020000457763672,AGL.MI
2019-10-14,8.994999885559082,8.854999542236328,8.895000457763672,8.960000038146973,511867,8.960000038146973,AGL.MI
2019-10-15,9.095000267028809,8.819999694824219,9.050000190734863,8.875,355765,8.875,AGL.MI
2019-10-16,9.039999961853027,8.880000114440918,8.885000228881836,8.944999694824219,328667,8.944999694824219,AGL.MI
2019-10-17,8.970000267028809,8.904999732971191,8.904999732971191,8.930000305175781,379814,8.930000305175781,AGL.MI
2019-10-18,8.9350004196167,8.835000038146973,8.899999618530273,8.835000038146973,399043,8.835000038146973,AGL.MI
2019-10-21,8.9350004196167,8.819999694824219,8.819999694824219,8.9350004196167,165623,8.9350004196167,AGL.MI
2019-10-22,8.930000305175781,8.819999694824219,8.859999656677246,8.829999923706055,260478,8.829999923706055,AGL.MI
2019-10-23,8.859999656677246,8.760000228881836,8.859999656677246,8.760000228881836,261052,8.760000228881836,AGL.MI
2019-10-24,8.949999809265137,8.800000190734863,8.84000015258789,8.875,539776,8.875,AGL.MI
2019-10-25,9.010000228881836,8.845000267028809,8.845000267028809,9.010000228881836,357430,9.010000228881836,AGL.MI
2019-10-28,9.029999732971191,8.9350004196167,9.029999732971191,8.96500015258789,221446,8.96500015258789,AGL.MI
2019-10-29,9.005000114440918,8.774999618530273,9.005000114440918,8.819999694824219,638067,8.819999694824219,AGL.MI
2019-10-30,8.890000343322754,8.75,8.800000190734863,8.765000343322754,390439,8.765000343322754,AGL.MI
2019-10-31,8.869999885559082,8.6899995803833,8.765000343322754,8.854999542236328,432199,8.854999542236328,AGL.MI
2019-11-01,8.885000228881836,8.789999961853027,8.880000114440918,8.84000015258789,463450,8.84000015258789,AGL.MI
2019-11-04,8.869999885559082,8.779999732971191,8.859999656677246,8.779999732971191,542145,8.779999732971191,AGL.MI
2019-11-05,8.819999694824219,8.645000457763672,8.779999732971191,8.78499984741211,1106820,8.78499984741211,AGL.MI
2019-11-06,8.829999923706055,8.755000114440918,8.755000114440918,8.829999923706055,563218,8.829999923706055,AGL.MI
2019-11-07,9.234999656677246,8.829999923706055,8.850000381469727,9.234999656677246,1709445,9.234999656677246,AGL.MI
2019-11-08,9.345000267028809,9.1850004196167,9.239999771118164,9.199999809265137,464880,9.199999809265137,AGL.MI
2019-11-11,9.255000114440918,9.029999732971191,9.1850004196167,9.03499984741211,424365,9.03499984741211,AGL.MI
2019-11-12,9.095000267028809,8.925000190734863,9.095000267028809,8.944999694824219,596156,8.944999694824219,AGL.MI
2019-11-13,9.154999732971191,8.90999984741211,9.024999618530273,9.130000114440918,855288,9.130000114440918,AGL.MI
2019-11-14,9.225000381469727,9.079999923706055,9.1899995803833,9.210000038146973,496822,9.210000038146973,AGL.MI
2019-11-15,9.319999694824219,9.170000076293945,9.1850004196167,9.270000457763672,404992,9.270000457763672,AGL.MI
2019-11-18,9.324999809265137,9.1899995803833,9.265000343322754,9.25,622635,9.25,AGL.MI
2019-11-19,9.335000038146973,9.114999771118164,9.199999809265137,9.204999923706055,539497,9.204999923706055,AGL.MI
2019-11-20,9.180000305175781,9.050000190734863,9.175000190734863,9.104999542236328,380170,9.104999542236328,AGL.MI
2019-11-21,9.220000267028809,9.03499984741211,9.050000190734863,9.175000190734863,237923,9.175000190734863,AGL.MI
2019-11-22,9.319999694824219,9.125,9.125,9.255000114440918,351536,9.255000114440918,AGL.MI
2019-11-25,9.404999732971191,9.204999923706055,9.204999923706055,9.399999618530273,461670,9.399999618530273,AGL.MI
2019-11-26,9.78499984741211,9.329999923706055,9.399999618530273,9.704999923706055,1574765,9.704999923706055,AGL.MI
2019-11-27,9.875,9.619999885559082,9.680000305175781,9.819999694824219,941174,9.819999694824219,AGL.MI
2019-11-28,9.8149995803833,9.539999961853027,9.805000305175781,9.630000114440918,740294,9.630000114440918,AGL.MI
2019-11-29,9.770000457763672,9.515000343322754,9.574999809265137,9.699999809265137,508608,9.699999809265137,AGL.MI
2019-12-02,9.789999961853027,9.479999542236328,9.694999694824219,9.494999885559082,495112,9.494999885559082,AGL.MI
2019-12-03,9.550000190734863,9.1850004196167,9.449999809265137,9.194999694824219,714480,9.194999694824219,AGL.MI
2019-12-04,9.295000076293945,9.085000038146973,9.199999809265137,9.225000381469727,765467,9.225000381469727,AGL.MI
2019-12-05,9.470000267028809,9.220000267028809,9.260000228881836,9.404999732971191,379104,9.404999732971191,AGL.MI
2019-12-06,9.529999732971191,9.364999771118164,9.364999771118164,9.430000305175781,374094,9.430000305175781,AGL.MI
2019-12-09,9.479999542236328,9.324999809265137,9.4399995803833,9.369999885559082,425632,9.369999885559082,AGL.MI
2019-12-10,9.40999984741211,9.244999885559082,9.390000343322754,9.359999656677246,272122,9.359999656677246,AGL.MI
2019-12-11,9.484999656677246,9.3149995803833,9.3149995803833,9.395000457763672,482070,9.395000457763672,AGL.MI
2019-12-12,9.454999923706055,9.305000305175781,9.395000457763672,9.404999732971191,355539,9.404999732971191,AGL.MI
2019-12-13,9.505000114440918,9.350000381469727,9.460000038146973,9.414999961853027,475729,9.414999961853027,AGL.MI
2019-12-16,9.520000457763672,9.404999732971191,9.470000267028809,9.454999923706055,435067,9.454999923706055,AGL.MI
2019-12-17,9.53499984741211,9.399999618530273,9.470000267028809,9.494999885559082,388458,9.494999885559082,AGL.MI
2019-12-18,9.524999618530273,9.449999809265137,9.505000114440918,9.505000114440918,335464,9.505000114440918,AGL.MI
2019-12-19,9.489999771118164,9.3100004196167,9.4350004196167,9.359999656677246,427935,9.359999656677246,AGL.MI
2019-12-20,9.420000076293945,9.239999771118164,9.345000267028809,9.270000457763672,634851,9.270000457763672,AGL.MI
2019-12-23,9.529999732971191,9.305000305175781,9.319999694824219,9.470000267028809,562660,9.470000267028809,AGL.MI
2019-12-27,9.489999771118164,9.399999618530273,9.489999771118164,9.404999732971191,226512,9.404999732971191,AGL.MI
2019-12-30,9.479999542236328,9.329999923706055,9.479999542236328,9.329999923706055,143623,9.329999923706055,AGL.MI
2020-01-02,9.449999809265137,9.28499984741211,9.449999809265137,9.300000190734863,354014,9.300000190734863,AGL.MI
2020-01-03,9.40999984741211,9.234999656677246,9.319999694824219,9.369999885559082,528420,9.369999885559082,AGL.MI
2020-01-06,9.289999961853027,8.975000381469727,9.289999961853027,9.15999984741211,663334,9.15999984741211,AGL.MI
2020-01-07,9.300000190734863,9.15999984741211,9.15999984741211,9.1850004196167,359361,9.1850004196167,AGL.MI
2020-01-08,9.34000015258789,9.085000038146973,9.119999885559082,9.3100004196167,364973,9.3100004196167,AGL.MI
2020-01-09,9.414999961853027,9.3149995803833,9.34000015258789,9.380000114440918,280716,9.380000114440918,AGL.MI
2020-01-10,9.449999809265137,9.354999542236328,9.4350004196167,9.364999771118164,326785,9.364999771118164,AGL.MI
2020-01-13,9.729999542236328,9.354999542236328,9.4399995803833,9.654999732971191,857154,9.654999732971191,AGL.MI
2020-01-14,9.6850004196167,9.46500015258789,9.680000305175781,9.595000267028809,688131,9.595000267028809,AGL.MI
2020-01-15,9.59000015258789,9.4350004196167,9.59000015258789,9.479999542236328,511552,9.479999542236328,AGL.MI
2020-01-16,9.555000305175781,9.404999732971191,9.4399995803833,9.494999885559082,276689,9.494999885559082,AGL.MI
2020-01-17,9.835000038146973,9.460000038146973,9.550000190734863,9.824999809265137,869010,9.824999809265137,AGL.MI
2020-01-20,9.9399995803833,9.725000381469727,9.824999809265137,9.819999694824219,652428,9.819999694824219,AGL.MI
2020-01-21,9.779999732971191,9.404999732971191,9.779999732971191,9.539999961853027,697224,9.539999961853027,AGL.MI
2020-01-22,9.574999809265137,9.34000015258789,9.574999809265137,9.515000343322754,652065,9.515000343322754,AGL.MI
2020-01-23,9.479999542236328,9.140000343322754,9.4350004196167,9.210000038146973,664602,9.210000038146973,AGL.MI
2020-01-24,9.449999809265137,9.210000038146973,9.210000038146973,9.324999809265137,519469,9.324999809265137,AGL.MI
2020-01-27,9.204999923706055,8.899999618530273,9.204999923706055,8.944999694824219,886000,8.944999694824219,AGL.MI
2020-01-28,9.109999656677246,8.859999656677246,8.920000076293945,9.074999809265137,495930,9.074999809265137,AGL.MI
2020-01-29,9.135000228881836,9.005000114440918,9.005000114440918,9.095000267028809,300102,9.095000267028809,AGL.MI
2020-01-30,9.074999809265137,8.864999771118164,9.074999809265137,8.864999771118164,486163,8.864999771118164,AGL.MI
2020-01-31,9.0,8.770000457763672,8.800000190734863,8.770000457763672,490714,8.770000457763672,AGL.MI
2020-02-03,8.970000267028809,8.760000228881836,8.78499984741211,8.9399995803833,402803,8.9399995803833,AGL.MI
2020-02-04,9.225000381469727,8.949999809265137,9.0,9.199999809265137,456391,9.199999809265137,AGL.MI
2020-02-05,9.354999542236328,9.125,9.199999809265137,9.210000038146973,520543,9.210000038146973,AGL.MI
2020-02-06,9.354999542236328,9.15999984741211,9.265000343322754,9.279999732971191,554112,9.279999732971191,AGL.MI
2020-02-07,9.399999618530273,9.1850004196167,9.270000457763672,9.274999618530273,352895,9.274999618530273,AGL.MI
2020-02-10,9.274999618530273,9.154999732971191,9.260000228881836,9.154999732971191,456997,9.154999732971191,AGL.MI
2020-02-11,9.25,8.970000267028809,9.199999809265137,9.0600004196167,602845,9.0600004196167,AGL.MI
2020-02-12,9.255000114440918,9.045000076293945,9.100000381469727,9.234999656677246,541796,9.234999656677246,AGL.MI
2020-02-13,9.234999656677246,9.114999771118164,9.199999809265137,9.149999618530273,355223,9.149999618530273,AGL.MI
2020-02-14,9.199999809265137,9.0600004196167,9.109999656677246,9.15999984741211,493690,9.15999984741211,AGL.MI
2020-02-17,9.300000190734863,9.125,9.125,9.295000076293945,381078,9.295000076293945,AGL.MI
2020-02-18,9.380000114440918,9.210000038146973,9.234999656677246,9.244999885559082,468613,9.244999885559082,AGL.MI
2020-02-19,9.324999809265137,9.199999809265137,9.244999885559082,9.25,800465,9.25,AGL.MI
2020-02-20,9.295000076293945,9.154999732971191,9.270000457763672,9.180000305175781,466131,9.180000305175781,AGL.MI
2020-02-21,9.260000228881836,9.029999732971191,9.1850004196167,9.029999732971191,355211,9.029999732971191,AGL.MI
2020-02-24,8.449999809265137,7.775000095367432,8.449999809265137,7.880000114440918,3654512,7.880000114440918,AGL.MI
2020-02-25,8.100000381469727,7.809999942779541,8.010000228881836,7.934999942779541,1666202,7.934999942779541,AGL.MI
2020-02-26,7.965000152587891,7.559999942779541,7.965000152587891,7.735000133514404,3094554,7.735000133514404,AGL.MI
2020-02-27,7.78000020980835,7.5,7.699999809265137,7.554999828338623,1032197,7.554999828338623,AGL.MI
2020-02-28,7.445000171661377,7.190000057220459,7.380000114440918,7.300000190734863,1114265,7.300000190734863,AGL.MI
2020-03-02,7.519999980926514,6.525000095367432,7.485000133514404,6.875,2700635,6.875,AGL.MI
2020-03-03,7.150000095367432,6.925000190734863,7.065000057220459,7.034999847412109,1411962,7.034999847412109,AGL.MI
2020-03-04,7.054999828338623,6.659999847412109,6.989999771118164,6.710000038146973,1678859,6.710000038146973,AGL.MI
2020-03-05,6.815000057220459,6.360000133514404,6.815000057220459,6.40500020980835,1338135,6.40500020980835,AGL.MI
2020-03-06,6.349999904632568,6.010000228881836,6.215000152587891,6.195000171661377,1325263,6.195000171661377,AGL.MI
2020-03-09,5.84499979019165,5.320000171661377,5.400000095367432,5.664999961853027,2034624,5.664999961853027,AGL.MI
2020-03-10,5.829999923706055,5.224999904632568,5.625,5.269999980926514,1551448,5.269999980926514,AGL.MI
2020-03-11,5.389999866485596,4.926000118255615,5.315000057220459,4.973999977111816,1896416,4.973999977111816,AGL.MI
2020-03-12,4.699999809265137,3.802000045776367,4.699999809265137,3.9260001182556152,2904893,3.9260001182556152,AGL.MI
2020-03-13,4.96999979019165,3.931999921798706,4.306000232696533,4.326000213623047,2439716,4.326000213623047,AGL.MI
2020-03-16,4.297999858856201,3.447999954223633,4.25,3.7079999446868896,3605858,3.7079999446868896,AGL.MI
2020-03-17,3.990000009536743,3.4059998989105225,3.888000011444092,3.4059998989105225,1602025,3.4059998989105225,AGL.MI
2020-03-18,3.625999927520752,3.1419999599456787,3.4059998989105225,3.6059999465942383,1719853,3.6059999465942383,AGL.MI
2020-03-19,4.179999828338623,3.5999999046325684,3.7799999713897705,4.110000133514404,2889115,4.110000133514404,AGL.MI
2020-03-20,4.618000030517578,4.0,4.320000171661377,4.0,2715964,4.0,AGL.MI
2020-03-23,4.0980000495910645,3.7739999294281006,4.047999858856201,3.9159998893737793,2023044,3.9159998893737793,AGL.MI
2020-03-24,4.156000137329102,3.869999885559082,4.116000175476074,3.950000047683716,4109701,3.950000047683716,AGL.MI
2020-03-25,4.389999866485596,3.934000015258789,4.076000213623047,3.9739999771118164,4055127,3.9739999771118164,AGL.MI
2020-03-26,4.300000190734863,3.9600000381469727,4.070000171661377,4.193999767303467,1946475,4.193999767303467,AGL.MI
2020-03-27,4.389999866485596,4.03000020980835,4.2179999351501465,4.138000011444092,1564003,4.138000011444092,AGL.MI
2020-03-30,4.230000019073486,3.9560000896453857,4.199999809265137,4.001999855041504,1158086,4.001999855041504,AGL.MI
2020-03-31,4.248000144958496,4.061999797821045,4.064000129699707,4.248000144958496,1303545,4.248000144958496,AGL.MI
2020-04-01,4.492000102996826,4.170000076293945,4.171999931335449,4.2779998779296875,1572504,4.2779998779296875,AGL.MI
2020-04-02,4.6479997634887695,4.263999938964844,4.317999839782715,4.343999862670898,2128850,4.343999862670898,AGL.MI
2020-04-03,4.489999771118164,4.228000164031982,4.426000118255615,4.251999855041504,827299,4.251999855041504,AGL.MI
2020-04-06,4.380000114440918,4.25600004196167,4.380000114440918,4.269999980926514,1064855,4.269999980926514,AGL.MI
2020-04-07,4.659999847412109,4.361999988555908,4.377999782562256,4.504000186920166,1765610,4.504000186920166,AGL.MI
2020-04-08,4.75,4.5,4.5,4.75,1168041,4.75,AGL.MI
2020-04-09,5.03000020980835,4.630000114440918,4.888000011444092,4.690000057220459,2164189,4.690000057220459,AGL.MI
2020-04-14,4.989999771118164,4.75,4.989999771118164,4.791999816894531,1093967,4.791999816894531,AGL.MI
2020-04-15,4.889999866485596,4.5,4.8480000495910645,4.539999961853027,1125917,4.539999961853027,AGL.MI
2020-04-16,4.73199987411499,4.326000213623047,4.572000026702881,4.420000076293945,1012056,4.420000076293945,AGL.MI
2020-04-17,4.679999828338623,4.409999847412109,4.550000190734863,4.452000141143799,1033264,4.452000141143799,AGL.MI
2020-04-20,4.5920000076293945,4.306000232696533,4.539999961853027,4.53000020980835,749357,4.53000020980835,AGL.MI
2020-04-21,4.489999771118164,4.309999942779541,4.489999771118164,4.320000171661377,634938,4.320000171661377,AGL.MI
2020-04-22,4.453999996185303,4.309999942779541,4.335999965667725,4.320000171661377,680882,4.320000171661377,AGL.MI
2020-04-23,4.519999980926514,4.349999904632568,4.349999904632568,4.389999866485596,791987,4.389999866485596,AGL.MI
2020-04-24,4.449999809265137,4.315999984741211,4.355999946594238,4.331999778747559,368732,4.331999778747559,AGL.MI
2020-04-27,4.51200008392334,4.415999889373779,4.51200008392334,4.429999828338623,474577,4.429999828338623,AGL.MI
2020-04-28,4.501999855041504,4.372000217437744,4.4720001220703125,4.400000095367432,861695,4.400000095367432,AGL.MI
2020-04-29,4.6539998054504395,4.389999866485596,4.427999973297119,4.630000114440918,1209414,4.630000114440918,AGL.MI
2020-04-30,4.730000019073486,4.558000087738037,4.696000099182129,4.716000080108643,1205631,4.716000080108643,AGL.MI
2020-05-04,4.599999904632568,4.400000095367432,4.570000171661377,4.461999893188477,1199684,4.461999893188477,AGL.MI
2020-05-05,4.559999942779541,4.334000110626221,4.539999961853027,4.354000091552734,862801,4.354000091552734,AGL.MI
2020-05-06,4.394000053405762,4.164000034332275,4.375999927520752,4.205999851226807,1188520,4.205999851226807,AGL.MI
2020-05-07,4.276000022888184,4.105999946594238,4.25,4.130000114440918,679731,4.130000114440918,AGL.MI
2020-05-08,4.288000106811523,4.150000095367432,4.170000076293945,4.234000205993652,532273,4.234000205993652,AGL.MI
2020-05-11,4.355999946594238,4.22599983215332,4.291999816894531,4.285999774932861,503461,4.285999774932861,AGL.MI
2019-01-02,42.41999816894531,42.41999816894531,42.41999816894531,42.41999816894531,0.0,38.327274322509766,AGS.MI
2019-01-03,38.7400016784668,38.650001525878906,38.72999954223633,38.650001525878906,236.0,34.92101287841797,AGS.MI
2019-01-04,38.7400016784668,38.650001525878906,38.650001525878906,38.7400016784668,250.0,35.00232696533203,AGS.MI
2019-01-07,38.20000076293945,38.20000076293945,38.20000076293945,38.20000076293945,53.0,34.51442337036133,AGS.MI
2019-01-08,38.20000076293945,38.20000076293945,38.20000076293945,38.20000076293945,0.0,34.51442337036133,AGS.MI
2019-01-09,38.709999084472656,38.709999084472656,38.709999084472656,38.709999084472656,70.0,34.9752197265625,AGS.MI
2019-01-10,39.16999816894531,38.70000076293945,38.70000076293945,39.16999816894531,319.0,35.390838623046875,AGS.MI
2019-01-11,39.16999816894531,39.16999816894531,39.16999816894531,39.16999816894531,0.0,35.390838623046875,AGS.MI
2019-01-14,39.16999816894531,39.16999816894531,39.16999816894531,39.16999816894531,0.0,35.390838623046875,AGS.MI
2019-01-15,40.34000015258789,40.34000015258789,40.34000015258789,40.34000015258789,78.0,36.44795608520508,AGS.MI
2019-01-16,40.34000015258789,40.34000015258789,40.34000015258789,40.34000015258789,0.0,36.44795608520508,AGS.MI
2019-01-17,40.34000015258789,40.34000015258789,40.34000015258789,40.34000015258789,0.0,36.44795608520508,AGS.MI
2019-01-18,41.16999816894531,41.16999816894531,41.16999816894531,41.16999816894531,16.0,37.1978759765625,AGS.MI
2019-01-21,41.16999816894531,41.16999816894531,41.16999816894531,41.16999816894531,0.0,37.1978759765625,AGS.MI
2019-01-22,41.16999816894531,41.16999816894531,41.16999816894531,41.16999816894531,0.0,37.1978759765625,AGS.MI
2019-01-23,41.16999816894531,41.16999816894531,41.16999816894531,41.16999816894531,0.0,37.1978759765625,AGS.MI
2019-01-24,41.16999816894531,41.16999816894531,41.16999816894531,41.16999816894531,0.0,37.1978759765625,AGS.MI
2019-01-25,41.16999816894531,41.16999816894531,41.16999816894531,41.16999816894531,0.0,37.1978759765625,AGS.MI
2019-01-28,41.16999816894531,41.16999816894531,41.16999816894531,41.16999816894531,0.0,37.1978759765625,AGS.MI
2019-01-29,41.16999816894531,41.16999816894531,41.16999816894531,41.16999816894531,0.0,37.1978759765625,AGS.MI
2019-01-30,41.16999816894531,41.16999816894531,41.16999816894531,41.16999816894531,0.0,37.1978759765625,AGS.MI
2019-01-31,41.16999816894531,41.16999816894531,41.16999816894531,41.16999816894531,0.0,37.1978759765625,AGS.MI
2019-02-01,41.16999816894531,41.16999816894531,41.16999816894531,41.16999816894531,0.0,37.1978759765625,AGS.MI
2019-02-04,41.380001068115234,41.380001068115234,41.380001068115234,41.380001068115234,10.0,37.38761901855469,AGS.MI
2019-02-05,41.380001068115234,41.380001068115234,41.380001068115234,41.380001068115234,0.0,37.38761901855469,AGS.MI
2019-02-06,41.380001068115234,41.380001068115234,41.380001068115234,41.380001068115234,0.0,37.38761901855469,AGS.MI
2019-02-07,41.380001068115234,41.380001068115234,41.380001068115234,41.380001068115234,0.0,37.38761901855469,AGS.MI
2019-02-08,41.380001068115234,41.380001068115234,41.380001068115234,41.380001068115234,0.0,37.38761901855469,AGS.MI
2019-02-11,41.380001068115234,41.380001068115234,41.380001068115234,41.380001068115234,0.0,37.38761901855469,AGS.MI
2019-02-12,41.380001068115234,41.380001068115234,41.380001068115234,41.380001068115234,0.0,37.38761901855469,AGS.MI
2019-02-13,41.380001068115234,41.380001068115234,41.380001068115234,41.380001068115234,0.0,37.38761901855469,AGS.MI
2019-02-14,41.380001068115234,41.380001068115234,41.380001068115234,41.380001068115234,0.0,37.38761901855469,AGS.MI
2019-02-15,41.380001068115234,41.380001068115234,41.380001068115234,41.380001068115234,0.0,37.38761901855469,AGS.MI
2019-02-18,41.380001068115234,41.380001068115234,41.380001068115234,41.380001068115234,0.0,37.38761901855469,AGS.MI
2019-02-19,41.380001068115234,41.380001068115234,41.380001068115234,41.380001068115234,0.0,37.38761901855469,AGS.MI
2019-02-20,42.849998474121094,41.52000045776367,41.52000045776367,42.849998474121094,667.0,38.71578598022461,AGS.MI
2019-02-21,42.849998474121094,42.849998474121094,42.849998474121094,42.849998474121094,0.0,38.71578598022461,AGS.MI
2019-02-22,42.849998474121094,42.849998474121094,42.849998474121094,42.849998474121094,0.0,38.71578598022461,AGS.MI
2019-02-25,42.849998474121094,42.849998474121094,42.849998474121094,42.849998474121094,0.0,38.71578598022461,AGS.MI
2019-02-26,42.849998474121094,42.849998474121094,42.849998474121094,42.849998474121094,0.0,38.71578598022461,AGS.MI
2019-02-27,42.849998474121094,42.849998474121094,42.849998474121094,42.849998474121094,0.0,38.71578598022461,AGS.MI
2019-02-28,43.41999816894531,43.41999816894531,43.41999816894531,43.41999816894531,20.0,39.23079299926758,AGS.MI
2019-03-01,43.41999816894531,43.41999816894531,43.41999816894531,43.41999816894531,0.0,39.23079299926758,AGS.MI
2019-03-04,43.41999816894531,43.41999816894531,43.41999816894531,43.41999816894531,0.0,39.23079299926758,AGS.MI
2019-03-05,43.41999816894531,43.41999816894531,43.41999816894531,43.41999816894531,0.0,39.23079299926758,AGS.MI
2019-03-06,43.810001373291016,43.810001373291016,43.810001373291016,43.810001373291016,230.0,39.583168029785156,AGS.MI
2019-03-07,43.810001373291016,43.810001373291016,43.810001373291016,43.810001373291016,0.0,39.583168029785156,AGS.MI
2019-03-08,43.810001373291016,43.810001373291016,43.810001373291016,43.810001373291016,0.0,39.583168029785156,AGS.MI
2019-03-11,43.849998474121094,43.849998474121094,43.849998474121094,43.849998474121094,21.0,39.61930465698242,AGS.MI
2019-03-12,43.849998474121094,43.849998474121094,43.849998474121094,43.849998474121094,0.0,39.61930465698242,AGS.MI
2019-03-13,43.849998474121094,43.849998474121094,43.849998474121094,43.849998474121094,0.0,39.61930465698242,AGS.MI
2019-03-14,44.04999923706055,44.04999923706055,44.04999923706055,44.04999923706055,50.0,39.800010681152344,AGS.MI
2019-03-15,43.849998474121094,43.849998474121094,43.849998474121094,43.849998474121094,120.0,39.61930465698242,AGS.MI
2019-03-18,43.849998474121094,43.849998474121094,43.849998474121094,43.849998474121094,0.0,39.61930465698242,AGS.MI
2019-03-19,43.849998474121094,43.849998474121094,43.849998474121094,43.849998474121094,0.0,39.61930465698242,AGS.MI
2019-03-20,43.849998474121094,43.849998474121094,43.849998474121094,43.849998474121094,0.0,39.61930465698242,AGS.MI
2019-03-21,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,47.0,38.760963439941406,AGS.MI
2019-03-22,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0,38.760963439941406,AGS.MI
2019-03-25,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0,38.760963439941406,AGS.MI
2019-03-26,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0,38.760963439941406,AGS.MI
2019-03-27,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0,38.760963439941406,AGS.MI
2019-03-28,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0,38.760963439941406,AGS.MI
2019-03-29,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0,38.760963439941406,AGS.MI
2019-04-01,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0,38.760963439941406,AGS.MI
2019-04-02,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0,38.760963439941406,AGS.MI
2019-04-03,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0,38.760963439941406,AGS.MI
2019-04-04,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0,38.760963439941406,AGS.MI
2019-04-05,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0,38.760963439941406,AGS.MI
2019-04-08,42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0.0,38.760963439941406,AGS.MI
2019-04-09,45.25,44.810001373291016,45.040000915527344,44.810001373291016,213.0,40.48668670654297,AGS.MI
2019-04-10,44.810001373291016,44.810001373291016,44.810001373291016,44.810001373291016,0.0,40.48668670654297,AGS.MI
2019-04-11,44.810001373291016,44.810001373291016,44.810001373291016,44.810001373291016,0.0,40.48668670654297,AGS.MI
2019-04-12,44.810001373291016,44.810001373291016,44.810001373291016,44.810001373291016,0.0,40.48668670654297,AGS.MI
2019-04-15,44.810001373291016,44.810001373291016,44.810001373291016,44.810001373291016,0.0,40.48668670654297,AGS.MI
2019-04-16,46.150001525878906,45.95000076293945,45.95000076293945,46.150001525878906,1619.0,41.69740295410156,AGS.MI
2019-04-17,46.709999084472656,46.5099983215332,46.5099983215332,46.709999084472656,2506.0,42.203369140625,AGS.MI
2019-04-18,46.709999084472656,46.709999084472656,46.709999084472656,46.709999084472656,0.0,42.203369140625,AGS.MI
2019-04-23,46.709999084472656,46.709999084472656,46.709999084472656,46.709999084472656,0.0,42.203369140625,AGS.MI
2019-04-24,46.400001525878906,46.400001525878906,46.400001525878906,46.400001525878906,1500.0,41.92328643798828,AGS.MI
2019-04-25,46.400001525878906,46.400001525878906,46.400001525878906,46.400001525878906,0.0,41.92328643798828,AGS.MI
2019-04-26,46.65999984741211,46.4900016784668,46.4900016784668,46.65999984741211,2423.0,42.15819549560547,AGS.MI
2019-04-29,46.65999984741211,46.65999984741211,46.65999984741211,46.65999984741211,0.0,42.15819549560547,AGS.MI
2019-04-30,46.849998474121094,46.849998474121094,46.849998474121094,46.849998474121094,923.0,42.329864501953125,AGS.MI
2019-05-02,47.06999969482422,46.95000076293945,46.95000076293945,47.06999969482422,1901.0,42.52863693237305,AGS.MI
2019-05-03,47.2599983215332,47.18000030517578,47.18000030517578,47.2599983215332,970.0,42.7003059387207,AGS.MI
2019-05-06,46.150001525878906,45.79999923706055,45.849998474121094,46.150001525878906,5469.0,41.69740295410156,AGS.MI
2019-05-07,46.06999969482422,46.0099983215332,46.06999969482422,46.0099983215332,2700.0,41.57090759277344,AGS.MI
2019-05-08,45.91999816894531,45.63999938964844,45.91999816894531,45.720001220703125,1301.0,41.30889129638672,AGS.MI
2019-05-09,45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,1200.0,40.92940902709961,AGS.MI
2019-05-10,45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,0.0,40.92940902709961,AGS.MI
2019-05-13,45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,0.0,40.92940902709961,AGS.MI
2019-05-14,45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,0.0,40.92940902709961,AGS.MI
2019-05-15,45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,0.0,40.92940902709961,AGS.MI
2019-05-16,45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,0.0,40.92940902709961,AGS.MI
2019-05-17,45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,0.0,40.92940902709961,AGS.MI
2019-05-20,45.68000030517578,45.68000030517578,45.68000030517578,45.68000030517578,68.0,41.27275085449219,AGS.MI
2019-05-21,45.68000030517578,45.68000030517578,45.68000030517578,45.68000030517578,0.0,41.27275085449219,AGS.MI
2019-05-22,45.5,45.5,45.5,45.5,78.0,41.11011505126953,AGS.MI
2019-05-23,45.5,45.5,45.5,45.5,0.0,41.11011505126953,AGS.MI
2019-05-24,45.25,45.25,45.25,45.25,871.0,42.96149444580078,AGS.MI
2019-05-27,43.5,43.38999938964844,43.38999938964844,43.5,700.0,41.29999923706055,AGS.MI
2019-05-28,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,382.0,43.599998474121094,AGS.MI
2019-05-29,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0.0,43.599998474121094,AGS.MI
2019-05-30,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0.0,43.599998474121094,AGS.MI
2019-05-31,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,35.0,43.599998474121094,AGS.MI
2019-06-03,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0.0,43.599998474121094,AGS.MI
2019-06-04,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0.0,43.599998474121094,AGS.MI
2019-06-05,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0.0,43.599998474121094,AGS.MI
2019-06-06,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0.0,43.599998474121094,AGS.MI
2019-06-07,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0.0,43.599998474121094,AGS.MI
2019-06-10,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0.0,43.599998474121094,AGS.MI
2019-06-11,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0.0,43.599998474121094,AGS.MI
2019-06-12,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0.0,43.599998474121094,AGS.MI
2019-06-13,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0.0,43.599998474121094,AGS.MI
2019-06-14,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0.0,43.599998474121094,AGS.MI
2019-06-17,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0.0,43.599998474121094,AGS.MI
2019-06-18,43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0.0,43.599998474121094,AGS.MI
2019-06-19,44.36000061035156,44.36000061035156,44.36000061035156,44.36000061035156,40.0,44.36000061035156,AGS.MI
2019-06-20,44.36000061035156,44.36000061035156,44.36000061035156,44.36000061035156,0.0,44.36000061035156,AGS.MI
2019-06-21,44.36000061035156,44.36000061035156,44.36000061035156,44.36000061035156,0.0,44.36000061035156,AGS.MI
2019-06-24,44.36000061035156,44.36000061035156,44.36000061035156,44.36000061035156,0.0,44.36000061035156,AGS.MI
2019-06-25,44.36000061035156,44.36000061035156,44.36000061035156,44.36000061035156,0.0,44.36000061035156,AGS.MI
2019-06-26,45.54999923706055,45.54999923706055,45.54999923706055,45.54999923706055,42.0,45.54999923706055,AGS.MI
2019-06-27,45.310001373291016,45.310001373291016,45.310001373291016,45.310001373291016,601.0,45.310001373291016,AGS.MI
2019-06-28,45.459999084472656,45.380001068115234,45.380001068115234,45.459999084472656,192.0,45.459999084472656,AGS.MI
2019-07-01,46.599998474121094,46.349998474121094,46.349998474121094,46.599998474121094,5000.0,46.599998474121094,AGS.MI
2019-07-02,46.599998474121094,46.599998474121094,46.599998474121094,46.599998474121094,0.0,46.599998474121094,AGS.MI
2019-07-03,47.06999969482422,47.040000915527344,47.06999969482422,47.040000915527344,753.0,47.040000915527344,AGS.MI
2019-07-04,47.040000915527344,47.040000915527344,47.040000915527344,47.040000915527344,0.0,47.040000915527344,AGS.MI
2019-07-05,47.040000915527344,47.040000915527344,47.040000915527344,47.040000915527344,0.0,47.040000915527344,AGS.MI
2019-07-08,47.630001068115234,47.47999954223633,47.47999954223633,47.630001068115234,1050.0,47.630001068115234,AGS.MI
2019-07-09,48.099998474121094,48.099998474121094,48.099998474121094,48.099998474121094,800.0,48.099998474121094,AGS.MI
2019-07-10,48.36000061035156,48.150001525878906,48.33000183105469,48.150001525878906,3801.0,48.150001525878906,AGS.MI
2019-07-11,48.150001525878906,48.150001525878906,48.150001525878906,48.150001525878906,0.0,48.150001525878906,AGS.MI
2019-07-12,48.2599983215332,48.20000076293945,48.20000076293945,48.2599983215332,1050.0,48.2599983215332,AGS.MI
2019-07-15,48.439998626708984,48.439998626708984,48.439998626708984,48.439998626708984,1000.0,48.439998626708984,AGS.MI
2019-07-16,48.79999923706055,48.689998626708984,48.7599983215332,48.689998626708984,1852.0,48.689998626708984,AGS.MI
2019-07-17,49.130001068115234,49.130001068115234,49.130001068115234,49.130001068115234,601.0,49.130001068115234,AGS.MI
2019-07-18,49.130001068115234,49.130001068115234,49.130001068115234,49.130001068115234,0.0,49.130001068115234,AGS.MI
2019-07-19,48.900001525878906,48.900001525878906,48.900001525878906,48.900001525878906,600.0,48.900001525878906,AGS.MI
2019-07-22,48.83000183105469,48.79999923706055,48.83000183105469,48.79999923706055,635.0,48.79999923706055,AGS.MI
2019-07-23,48.5,48.5,48.5,48.5,80.0,48.5,AGS.MI
2019-07-24,48.5,48.5,48.5,48.5,0.0,48.5,AGS.MI
2019-07-25,48.939998626708984,48.939998626708984,48.939998626708984,48.939998626708984,464.0,48.939998626708984,AGS.MI
2019-07-26,48.939998626708984,48.939998626708984,48.939998626708984,48.939998626708984,0.0,48.939998626708984,AGS.MI
2019-07-29,48.939998626708984,48.939998626708984,48.939998626708984,48.939998626708984,0.0,48.939998626708984,AGS.MI
2019-07-30,48.47999954223633,48.34000015258789,48.47999954223633,48.34000015258789,921.0,48.34000015258789,AGS.MI
2019-07-31,48.34000015258789,48.34000015258789,48.34000015258789,48.34000015258789,0.0,48.34000015258789,AGS.MI
2019-08-01,48.68000030517578,48.68000030517578,48.68000030517578,48.68000030517578,70.0,48.68000030517578,AGS.MI
2019-08-02,48.68000030517578,48.68000030517578,48.68000030517578,48.68000030517578,0.0,48.68000030517578,AGS.MI
2019-08-05,46.79999923706055,46.72999954223633,46.72999954223633,46.79999923706055,1003.0,46.79999923706055,AGS.MI
2019-08-06,46.70000076293945,46.5,46.70000076293945,46.5,1021.0,46.5,AGS.MI
2019-08-07,46.5,46.5,46.5,46.5,0.0,46.5,AGS.MI
2019-08-08,47.77000045776367,47.61000061035156,47.75,47.77000045776367,4034.0,47.77000045776367,AGS.MI
2019-08-09,47.630001068115234,47.630001068115234,47.630001068115234,47.630001068115234,601.0,47.630001068115234,AGS.MI
2019-08-12,47.630001068115234,47.630001068115234,47.630001068115234,47.630001068115234,0.0,47.630001068115234,AGS.MI
2019-08-13,48.0,47.779998779296875,47.779998779296875,48.0,1605.0,48.0,AGS.MI
2019-08-14,48.0,48.0,48.0,48.0,0.0,48.0,AGS.MI
2019-08-16,48.0,48.0,48.0,48.0,0.0,48.0,AGS.MI
2019-08-19,48.349998474121094,48.04999923706055,48.04999923706055,48.349998474121094,1202.0,48.349998474121094,AGS.MI
2019-08-20,48.130001068115234,47.900001525878906,48.130001068115234,47.900001525878906,1158.0,47.900001525878906,AGS.MI
2019-08-21,48.43000030517578,48.43000030517578,48.43000030517578,48.43000030517578,10.0,48.43000030517578,AGS.MI
2019-08-22,48.22999954223633,48.22999954223633,48.22999954223633,48.22999954223633,601.0,48.22999954223633,AGS.MI
2019-08-23,48.22999954223633,48.22999954223633,48.22999954223633,48.22999954223633,0.0,48.22999954223633,AGS.MI
2019-08-26,48.119998931884766,48.119998931884766,48.119998931884766,48.119998931884766,1158.0,48.119998931884766,AGS.MI
2019-08-27,48.119998931884766,48.119998931884766,48.119998931884766,48.119998931884766,0.0,48.119998931884766,AGS.MI
2019-08-28,48.119998931884766,48.119998931884766,48.119998931884766,48.119998931884766,0.0,48.119998931884766,AGS.MI
2019-08-29,48.119998931884766,48.119998931884766,48.119998931884766,48.119998931884766,0.0,48.119998931884766,AGS.MI
2019-08-30,48.41999816894531,48.41999816894531,48.41999816894531,48.41999816894531,1202.0,48.41999816894531,AGS.MI
2019-09-02,48.65999984741211,48.65999984741211,48.65999984741211,48.65999984741211,800.0,48.65999984741211,AGS.MI
2019-09-03,48.689998626708984,48.400001525878906,48.400001525878906,48.689998626708984,2334.0,48.689998626708984,AGS.MI
2019-09-04,48.689998626708984,48.689998626708984,48.689998626708984,48.689998626708984,0.0,48.689998626708984,AGS.MI
2019-09-05,49.34000015258789,49.20000076293945,49.20000076293945,49.34000015258789,1292.0,49.34000015258789,AGS.MI
2019-09-06,49.849998474121094,49.849998474121094,49.849998474121094,49.849998474121094,800.0,49.849998474121094,AGS.MI
2019-09-09,49.849998474121094,49.849998474121094,49.849998474121094,49.849998474121094,0.0,49.849998474121094,AGS.MI
2019-09-10,50.20000076293945,49.97999954223633,50.20000076293945,49.97999954223633,801.0,49.97999954223633,AGS.MI
2019-09-11,50.70000076293945,50.540000915527344,50.70000076293945,50.540000915527344,1600.0,50.540000915527344,AGS.MI
2019-09-12,50.540000915527344,50.540000915527344,50.540000915527344,50.540000915527344,0.0,50.540000915527344,AGS.MI
2019-09-13,50.41999816894531,50.41999816894531,50.41999816894531,50.41999816894531,50.0,50.41999816894531,AGS.MI
2019-09-16,49.7599983215332,49.7599983215332,49.7599983215332,49.7599983215332,40.0,49.7599983215332,AGS.MI
2019-09-17,49.7599983215332,49.7599983215332,49.7599983215332,49.7599983215332,0.0,49.7599983215332,AGS.MI
2019-09-18,49.7599983215332,49.7599983215332,49.7599983215332,49.7599983215332,0.0,49.7599983215332,AGS.MI
2019-09-19,49.7599983215332,49.7599983215332,49.7599983215332,49.7599983215332,0.0,49.7599983215332,AGS.MI
2019-09-20,50.7400016784668,50.7400016784668,50.7400016784668,50.7400016784668,1500.0,50.7400016784668,AGS.MI
2019-09-23,50.7400016784668,50.7400016784668,50.7400016784668,50.7400016784668,0.0,50.7400016784668,AGS.MI
2019-09-24,51.0,50.720001220703125,50.720001220703125,51.0,2719.0,51.0,AGS.MI
2019-09-25,51.0,51.0,51.0,51.0,0.0,51.0,AGS.MI
2019-09-26,50.900001525878906,50.900001525878906,50.900001525878906,50.900001525878906,1901.0,50.900001525878906,AGS.MI
2019-09-27,51.099998474121094,50.7400016784668,50.7400016784668,51.099998474121094,2000.0,51.099998474121094,AGS.MI
2019-09-30,51.099998474121094,51.099998474121094,51.099998474121094,51.099998474121094,0.0,51.099998474121094,AGS.MI
2019-10-01,51.099998474121094,51.099998474121094,51.099998474121094,51.099998474121094,0.0,51.099998474121094,AGS.MI
2019-10-02,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,100.0,49.400001525878906,AGS.MI
2019-10-03,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,0.0,49.400001525878906,AGS.MI
2019-10-04,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,0.0,49.400001525878906,AGS.MI
2019-10-07,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,0.0,49.400001525878906,AGS.MI
2019-10-08,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,0.0,49.400001525878906,AGS.MI
2019-10-09,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,0.0,49.400001525878906,AGS.MI
2019-10-10,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,0.0,49.400001525878906,AGS.MI
2019-10-11,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,0.0,49.400001525878906,AGS.MI
2019-10-14,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,0.0,49.400001525878906,AGS.MI
2019-10-15,49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,0.0,49.400001525878906,AGS.MI
2019-10-16,51.2599983215332,51.02000045776367,51.220001220703125,51.099998474121094,1421.0,51.099998474121094,AGS.MI
2019-10-17,51.400001525878906,51.400001525878906,51.400001525878906,51.400001525878906,8.0,51.400001525878906,AGS.MI
2019-10-18,51.400001525878906,51.400001525878906,51.400001525878906,51.400001525878906,0.0,51.400001525878906,AGS.MI
2019-10-21,51.959999084472656,51.959999084472656,51.959999084472656,51.959999084472656,100.0,51.959999084472656,AGS.MI
2019-10-22,51.959999084472656,51.959999084472656,51.959999084472656,51.959999084472656,0.0,51.959999084472656,AGS.MI
2019-10-23,50.79999923706055,50.79999923706055,50.79999923706055,50.79999923706055,160.0,50.79999923706055,AGS.MI
2019-10-24,50.79999923706055,50.79999923706055,50.79999923706055,50.79999923706055,0.0,50.79999923706055,AGS.MI
2019-10-25,50.79999923706055,50.79999923706055,50.79999923706055,50.79999923706055,0.0,50.79999923706055,AGS.MI
2019-10-28,50.79999923706055,50.79999923706055,50.79999923706055,50.79999923706055,0.0,50.79999923706055,AGS.MI
2019-10-29,50.79999923706055,50.79999923706055,50.79999923706055,50.79999923706055,0.0,50.79999923706055,AGS.MI
2019-10-30,50.79999923706055,50.79999923706055,50.79999923706055,50.79999923706055,0.0,50.79999923706055,AGS.MI
2019-10-31,50.79999923706055,50.79999923706055,50.79999923706055,50.79999923706055,0.0,50.79999923706055,AGS.MI
2019-11-01,50.79999923706055,50.79999923706055,50.79999923706055,50.79999923706055,0.0,50.79999923706055,AGS.MI
2019-11-04,52.2599983215332,52.2599983215332,52.2599983215332,52.2599983215332,120.0,52.2599983215332,AGS.MI
2019-11-05,52.439998626708984,52.439998626708984,52.439998626708984,52.439998626708984,100.0,52.439998626708984,AGS.MI
2019-11-06,52.41999816894531,52.41999816894531,52.41999816894531,52.41999816894531,11.0,52.41999816894531,AGS.MI
2019-11-07,52.41999816894531,52.41999816894531,52.41999816894531,52.41999816894531,0.0,52.41999816894531,AGS.MI
2019-11-08,52.41999816894531,52.41999816894531,52.41999816894531,52.41999816894531,0.0,52.41999816894531,AGS.MI
2019-11-11,52.560001373291016,52.560001373291016,52.560001373291016,52.560001373291016,52.0,52.560001373291016,AGS.MI
2019-11-12,52.560001373291016,52.560001373291016,52.560001373291016,52.560001373291016,0.0,52.560001373291016,AGS.MI
2019-11-13,52.560001373291016,52.560001373291016,52.560001373291016,52.560001373291016,0.0,52.560001373291016,AGS.MI
2019-11-14,52.560001373291016,52.560001373291016,52.560001373291016,52.560001373291016,0.0,52.560001373291016,AGS.MI
2019-11-15,52.599998474121094,52.599998474121094,52.599998474121094,52.599998474121094,30.0,52.599998474121094,AGS.MI
2019-11-18,52.599998474121094,52.599998474121094,52.599998474121094,52.599998474121094,0.0,52.599998474121094,AGS.MI
2019-11-19,52.599998474121094,52.599998474121094,52.599998474121094,52.599998474121094,0.0,52.599998474121094,AGS.MI
2019-11-20,52.599998474121094,52.599998474121094,52.599998474121094,52.599998474121094,0.0,52.599998474121094,AGS.MI
2019-11-21,52.599998474121094,52.599998474121094,52.599998474121094,52.599998474121094,0.0,52.599998474121094,AGS.MI
2019-11-22,52.599998474121094,52.599998474121094,52.599998474121094,52.599998474121094,0.0,52.599998474121094,AGS.MI
2019-11-25,52.599998474121094,52.599998474121094,52.599998474121094,52.599998474121094,0.0,52.599998474121094,AGS.MI
2019-11-26,52.599998474121094,52.599998474121094,52.599998474121094,52.599998474121094,0.0,52.599998474121094,AGS.MI
2019-11-27,54.060001373291016,53.52000045776367,53.52000045776367,54.040000915527344,801.0,54.040000915527344,AGS.MI
2019-11-28,54.58000183105469,54.58000183105469,54.58000183105469,54.58000183105469,20.0,54.58000183105469,AGS.MI
2019-11-29,54.58000183105469,54.58000183105469,54.58000183105469,54.58000183105469,0.0,54.58000183105469,AGS.MI
2019-12-02,54.58000183105469,54.58000183105469,54.58000183105469,54.58000183105469,0.0,54.58000183105469,AGS.MI
2019-12-03,54.58000183105469,54.58000183105469,54.58000183105469,54.58000183105469,0.0,54.58000183105469,AGS.MI
2019-12-04,54.58000183105469,54.58000183105469,54.58000183105469,54.58000183105469,0.0,54.58000183105469,AGS.MI
2019-12-05,54.58000183105469,54.58000183105469,54.58000183105469,54.58000183105469,0.0,54.58000183105469,AGS.MI
2019-12-06,54.58000183105469,54.58000183105469,54.58000183105469,54.58000183105469,0.0,54.58000183105469,AGS.MI
2019-12-09,54.58000183105469,54.58000183105469,54.58000183105469,54.58000183105469,0.0,54.58000183105469,AGS.MI
2019-12-10,54.02000045776367,54.02000045776367,54.02000045776367,54.02000045776367,10.0,54.02000045776367,AGS.MI
2019-12-11,54.02000045776367,54.02000045776367,54.02000045776367,54.02000045776367,0.0,54.02000045776367,AGS.MI
2019-12-12,54.02000045776367,54.02000045776367,54.02000045776367,54.02000045776367,0.0,54.02000045776367,AGS.MI
2019-12-13,54.02000045776367,54.02000045776367,54.02000045776367,54.02000045776367,0.0,54.02000045776367,AGS.MI
2019-12-16,54.31999969482422,54.31999969482422,54.31999969482422,54.31999969482422,10.0,54.31999969482422,AGS.MI
2019-12-17,54.29999923706055,54.08000183105469,54.29999923706055,54.099998474121094,681.0,54.099998474121094,AGS.MI
2019-12-18,54.08000183105469,54.08000183105469,54.08000183105469,54.08000183105469,40.0,54.08000183105469,AGS.MI
2019-12-19,53.63999938964844,53.63999938964844,53.63999938964844,53.63999938964844,120.0,53.63999938964844,AGS.MI
2019-12-20,53.63999938964844,53.63999938964844,53.63999938964844,53.63999938964844,0.0,53.63999938964844,AGS.MI
2019-12-23,53.34000015258789,53.279998779296875,53.34000015258789,53.279998779296875,160.0,53.279998779296875,AGS.MI
2019-12-27,53.400001525878906,48.0,48.0,53.2599983215332,203.0,53.2599983215332,AGS.MI
2019-12-30,53.15999984741211,53.099998474121094,53.15999984741211,53.099998474121094,538.0,53.099998474121094,AGS.MI
2020-01-02,53.099998474121094,53.099998474121094,53.099998474121094,53.099998474121094,0.0,53.099998474121094,AGS.MI
2020-01-03,52.880001068115234,52.880001068115234,52.880001068115234,52.880001068115234,53.0,52.880001068115234,AGS.MI
2020-01-06,52.18000030517578,52.18000030517578,52.18000030517578,52.18000030517578,200.0,52.18000030517578,AGS.MI
2020-01-07,52.18000030517578,52.18000030517578,52.18000030517578,52.18000030517578,0.0,52.18000030517578,AGS.MI
2020-01-08,52.18000030517578,52.18000030517578,52.18000030517578,52.18000030517578,0.0,52.18000030517578,AGS.MI
2020-01-09,51.84000015258789,51.84000015258789,51.84000015258789,51.84000015258789,10.0,51.84000015258789,AGS.MI
2020-01-10,51.84000015258789,51.84000015258789,51.84000015258789,51.84000015258789,0.0,51.84000015258789,AGS.MI
2020-01-13,51.84000015258789,51.84000015258789,51.84000015258789,51.84000015258789,0.0,51.84000015258789,AGS.MI
2020-01-14,52.119998931884766,52.0,52.0,52.119998931884766,200.0,52.119998931884766,AGS.MI
2020-01-15,52.119998931884766,52.119998931884766,52.119998931884766,52.119998931884766,0.0,52.119998931884766,AGS.MI
2020-01-16,52.119998931884766,52.119998931884766,52.119998931884766,52.119998931884766,0.0,52.119998931884766,AGS.MI
2020-01-17,51.41999816894531,51.41999816894531,51.41999816894531,51.41999816894531,2.0,51.41999816894531,AGS.MI
2020-01-20,51.41999816894531,51.41999816894531,51.41999816894531,51.41999816894531,0.0,51.41999816894531,AGS.MI
2020-01-21,51.41999816894531,51.41999816894531,51.41999816894531,51.41999816894531,0.0,51.41999816894531,AGS.MI
2020-01-22,51.400001525878906,51.20000076293945,51.400001525878906,51.20000076293945,140.0,51.20000076293945,AGS.MI
2020-01-23,51.400001525878906,51.400001525878906,51.400001525878906,51.400001525878906,18.0,51.400001525878906,AGS.MI
2020-01-24,51.400001525878906,51.400001525878906,51.400001525878906,51.400001525878906,0.0,51.400001525878906,AGS.MI
2020-01-27,50.29999923706055,50.29999923706055,50.29999923706055,50.29999923706055,30.0,50.29999923706055,AGS.MI
2020-01-28,50.619998931884766,50.619998931884766,50.619998931884766,50.619998931884766,75.0,50.619998931884766,AGS.MI
2020-01-29,50.619998931884766,50.619998931884766,50.619998931884766,50.619998931884766,0.0,50.619998931884766,AGS.MI
2020-01-30,50.619998931884766,50.619998931884766,50.619998931884766,50.619998931884766,0.0,50.619998931884766,AGS.MI
2020-01-31,50.0,49.75,50.0,49.75,180.0,49.75,AGS.MI
2020-02-03,49.689998626708984,49.689998626708984,49.689998626708984,49.689998626708984,50.0,49.689998626708984,AGS.MI
2020-02-04,49.689998626708984,49.689998626708984,49.689998626708984,49.689998626708984,0.0,49.689998626708984,AGS.MI
2020-02-05,49.689998626708984,49.689998626708984,49.689998626708984,49.689998626708984,0.0,49.689998626708984,AGS.MI
2020-02-06,49.689998626708984,49.689998626708984,49.689998626708984,49.689998626708984,0.0,49.689998626708984,AGS.MI
2020-02-07,51.5,51.380001068115234,51.41999816894531,51.380001068115234,1131.0,51.380001068115234,AGS.MI
2020-02-10,51.70000076293945,51.70000076293945,51.70000076293945,51.70000076293945,10.0,51.70000076293945,AGS.MI
2020-02-11,51.70000076293945,51.70000076293945,51.70000076293945,51.70000076293945,0.0,51.70000076293945,AGS.MI
2020-02-12,51.70000076293945,51.70000076293945,51.70000076293945,51.70000076293945,0.0,51.70000076293945,AGS.MI
2020-02-13,51.70000076293945,51.70000076293945,51.70000076293945,51.70000076293945,0.0,51.70000076293945,AGS.MI
2020-02-14,51.70000076293945,51.70000076293945,51.70000076293945,51.70000076293945,0.0,51.70000076293945,AGS.MI
2020-02-17,51.70000076293945,51.70000076293945,51.70000076293945,51.70000076293945,0.0,51.70000076293945,AGS.MI
2020-02-18,51.70000076293945,51.70000076293945,51.70000076293945,51.70000076293945,0.0,51.70000076293945,AGS.MI
2020-02-19,51.15999984741211,50.41999816894531,51.15999984741211,50.41999816894531,1803.0,50.41999816894531,AGS.MI
2020-02-20,49.84000015258789,49.84000015258789,49.84000015258789,49.84000015258789,306.0,49.84000015258789,AGS.MI
2020-02-21,49.84000015258789,49.84000015258789,49.84000015258789,49.84000015258789,0.0,49.84000015258789,AGS.MI
2020-02-24,45.900001525878906,45.84000015258789,45.900001525878906,45.900001525878906,148.0,45.900001525878906,AGS.MI
2020-02-25,45.900001525878906,45.900001525878906,45.900001525878906,45.900001525878906,0.0,45.900001525878906,AGS.MI
2020-02-26,45.290000915527344,44.45000076293945,44.45000076293945,45.290000915527344,547.0,45.290000915527344,AGS.MI
2020-02-27,45.290000915527344,45.290000915527344,45.290000915527344,45.290000915527344,0.0,45.290000915527344,AGS.MI
2020-02-28,45.290000915527344,45.290000915527344,45.290000915527344,45.290000915527344,0.0,45.290000915527344,AGS.MI
2020-03-02,45.290000915527344,45.290000915527344,45.290000915527344,45.290000915527344,0.0,45.290000915527344,AGS.MI
2020-03-03,45.290000915527344,45.290000915527344,45.290000915527344,45.290000915527344,0.0,45.290000915527344,AGS.MI
2020-03-04,45.290000915527344,45.290000915527344,45.290000915527344,45.290000915527344,0.0,45.290000915527344,AGS.MI
2020-03-05,45.290000915527344,45.290000915527344,45.290000915527344,45.290000915527344,0.0,45.290000915527344,AGS.MI
2020-03-06,45.290000915527344,45.290000915527344,45.290000915527344,45.290000915527344,0.0,45.290000915527344,AGS.MI
2020-03-09,45.290000915527344,45.290000915527344,45.290000915527344,45.290000915527344,0.0,45.290000915527344,AGS.MI
2020-03-10,37.11000061035156,35.59000015258789,37.0099983215332,35.59000015258789,925.0,35.59000015258789,AGS.MI
2020-03-11,37.439998626708984,36.20000076293945,37.150001525878906,36.20000076293945,716.0,36.20000076293945,AGS.MI
2020-03-12,35.45000076293945,33.849998474121094,35.45000076293945,33.880001068115234,681.0,33.880001068115234,AGS.MI
2020-03-13,32.75,31.309999465942383,32.02000045776367,32.36000061035156,200.0,32.36000061035156,AGS.MI
2020-03-16,30.75,28.0,30.75,28.0,169.0,28.0,AGS.MI
2020-03-17,28.079999923706055,27.389999389648438,27.389999389648438,28.079999923706055,6.0,28.079999923706055,AGS.MI
2020-03-18,28.079999923706055,26.649999618530273,28.079999923706055,26.649999618530273,130.0,26.649999618530273,AGS.MI
2020-03-19,26.700000762939453,25.75,26.700000762939453,25.75,1753.0,25.75,AGS.MI
2020-03-20,28.920000076293945,25.610000610351562,28.920000076293945,26.56999969482422,1542.0,26.56999969482422,AGS.MI
2020-03-23,27.299999237060547,25.239999771118164,26.739999771118164,25.309999465942383,6643.0,25.309999465942383,AGS.MI
2020-03-24,27.34000015258789,26.8799991607666,26.899999618530273,27.34000015258789,746.0,27.34000015258789,AGS.MI
2020-03-25,27.34000015258789,27.34000015258789,27.34000015258789,27.34000015258789,0.0,27.34000015258789,AGS.MI
2020-03-26,30.270000457763672,29.209999084472656,29.209999084472656,30.030000686645508,902.0,30.030000686645508,AGS.MI
2020-03-27,32.41999816894531,31.360000610351562,31.360000610351562,32.25,1867.0,32.25,AGS.MI
2020-03-30,35.9900016784668,31.760000228881836,33.38999938964844,35.02000045776367,5007.0,35.02000045776367,AGS.MI
2020-03-31,38.11000061035156,35.400001525878906,36.400001525878906,38.11000061035156,3534.0,38.11000061035156,AGS.MI
2020-04-01,38.11000061035156,33.16999816894531,38.11000061035156,33.5099983215332,1743.0,33.5099983215332,AGS.MI
2020-04-02,37.70000076293945,35.81999969482422,35.81999969482422,37.560001373291016,3280.0,37.560001373291016,AGS.MI
2020-04-03,36.45000076293945,34.70000076293945,34.959999084472656,35.06999969482422,2875.0,35.06999969482422,AGS.MI
2020-04-06,36.7599983215332,34.29999923706055,36.7599983215332,34.29999923706055,1593.0,34.29999923706055,AGS.MI
2020-04-07,35.70000076293945,33.75,35.220001220703125,33.9900016784668,3717.0,33.9900016784668,AGS.MI
2020-04-08,34.279998779296875,33.56999969482422,33.9900016784668,33.56999969482422,1153.0,33.56999969482422,AGS.MI
2020-04-09,34.70000076293945,33.810001373291016,34.65999984741211,34.2599983215332,1633.0,34.2599983215332,AGS.MI
2020-04-14,34.220001220703125,33.0,34.220001220703125,33.0,759.0,33.0,AGS.MI
2020-04-15,32.63999938964844,31.09000015258789,32.63999938964844,31.09000015258789,108.0,31.09000015258789,AGS.MI
2020-04-16,30.68000030517578,30.68000030517578,30.68000030517578,30.68000030517578,11.0,30.68000030517578,AGS.MI
2020-04-17,31.670000076293945,30.68000030517578,30.68000030517578,30.899999618530273,341.0,30.899999618530273,AGS.MI
2020-04-20,33.040000915527344,32.66999816894531,32.66999816894531,33.040000915527344,820.0,33.040000915527344,AGS.MI
2020-04-21,33.040000915527344,33.040000915527344,33.040000915527344,33.040000915527344,0.0,33.040000915527344,AGS.MI
2020-04-22,31.079999923706055,30.610000610351562,31.079999923706055,31.010000228881836,2125.0,31.010000228881836,AGS.MI
2020-04-23,31.3799991607666,31.110000610351562,31.110000610351562,31.3799991607666,1400.0,31.3799991607666,AGS.MI
2020-04-24,31.530000686645508,31.079999923706055,31.530000686645508,31.079999923706055,912.0,31.079999923706055,AGS.MI
2020-04-27,31.780000686645508,31.200000762939453,31.780000686645508,31.399999618530273,1697.0,31.399999618530273,AGS.MI
2020-04-28,31.93000030517578,31.850000381469727,31.850000381469727,31.93000030517578,1067.0,31.93000030517578,AGS.MI
2020-04-29,34.279998779296875,33.90999984741211,34.06999969482422,34.09000015258789,121.0,34.09000015258789,AGS.MI
2020-04-30,33.779998779296875,33.189998626708984,33.65999984741211,33.189998626708984,1759.0,33.189998626708984,AGS.MI
2020-05-04,32.27000045776367,31.780000686645508,31.780000686645508,32.099998474121094,315.0,32.099998474121094,AGS.MI
2020-05-05,32.5099983215332,32.5099983215332,32.5099983215332,32.5099983215332,13.0,32.5099983215332,AGS.MI
2020-05-06,34.0,33.86000061035156,34.0,33.86000061035156,60.0,33.86000061035156,AGS.MI
2020-05-07,33.9900016784668,33.91999816894531,33.9900016784668,33.91999816894531,978.0,33.91999816894531,AGS.MI
2020-05-08,33.7400016784668,32.70000076293945,33.7400016784668,32.70000076293945,621.0,32.70000076293945,AGS.MI
2020-05-11,32.97999954223633,32.400001525878906,32.97999954223633,32.400001525878906,401.0,32.400001525878906,AGS.MI
2019-01-02,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0,3.8499999046325684,AMB.MI
2019-01-03,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0,3.8499999046325684,AMB.MI
2019-01-04,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0,3.8499999046325684,AMB.MI
2019-01-07,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0,3.8499999046325684,AMB.MI
2019-01-08,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0,3.8499999046325684,AMB.MI
2019-01-09,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,200,3.8499999046325684,AMB.MI
2019-01-10,3.8499999046325684,3.7200000286102295,3.8499999046325684,3.8499999046325684,1200,3.8499999046325684,AMB.MI
2019-01-11,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0,3.8499999046325684,AMB.MI
2019-01-14,3.8499999046325684,3.690000057220459,3.7100000381469727,3.8499999046325684,2000,3.8499999046325684,AMB.MI
2019-01-15,3.869999885559082,3.799999952316284,3.799999952316284,3.869999885559082,1000,3.869999885559082,AMB.MI
2019-01-16,3.8499999046325684,3.740000009536743,3.740000009536743,3.8499999046325684,800,3.8499999046325684,AMB.MI
2019-01-17,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0,3.8499999046325684,AMB.MI
2019-01-18,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0,3.8499999046325684,AMB.MI
2019-01-21,3.8499999046325684,3.700000047683716,3.7100000381469727,3.8499999046325684,1600,3.8499999046325684,AMB.MI
2019-01-22,3.8399999141693115,3.7300000190734863,3.7300000190734863,3.8399999141693115,2400,3.8399999141693115,AMB.MI
2019-01-23,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0,3.8399999141693115,AMB.MI
2019-01-24,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0,3.8399999141693115,AMB.MI
2019-01-25,3.859999895095825,3.700000047683716,3.8499999046325684,3.819999933242798,13400,3.819999933242798,AMB.MI
2019-01-28,3.819999933242798,3.819999933242798,3.819999933242798,3.819999933242798,4400,3.819999933242798,AMB.MI
2019-01-29,3.7699999809265137,3.630000114440918,3.740000009536743,3.7699999809265137,2200,3.7699999809265137,AMB.MI
2019-01-30,3.7699999809265137,3.7699999809265137,3.7699999809265137,3.7699999809265137,0,3.7699999809265137,AMB.MI
2019-01-31,3.7699999809265137,3.7699999809265137,3.7699999809265137,3.7699999809265137,0,3.7699999809265137,AMB.MI
2019-02-01,3.7699999809265137,3.7699999809265137,3.7699999809265137,3.7699999809265137,0,3.7699999809265137,AMB.MI
2019-02-04,3.7699999809265137,3.7699999809265137,3.7699999809265137,3.7699999809265137,0,3.7699999809265137,AMB.MI
2019-02-05,3.7200000286102295,3.609999895095825,3.6600000858306885,3.7200000286102295,2400,3.7200000286102295,AMB.MI
2019-02-06,3.75,3.7300000190734863,3.7300000190734863,3.75,600,3.75,AMB.MI
2019-02-07,3.759999990463257,3.4700000286102295,3.759999990463257,3.4700000286102295,30200,3.4700000286102295,AMB.MI
2019-02-08,3.549999952316284,3.3499999046325684,3.549999952316284,3.390000104904175,8200,3.390000104904175,AMB.MI
2019-02-11,3.5199999809265137,3.4000000953674316,3.4000000953674316,3.4600000381469727,4200,3.4600000381469727,AMB.MI
2019-02-12,3.450000047683716,3.450000047683716,3.450000047683716,3.450000047683716,3600,3.450000047683716,AMB.MI
2019-02-13,3.490000009536743,3.4000000953674316,3.430000066757202,3.490000009536743,1200,3.490000009536743,AMB.MI
2019-02-14,3.4700000286102295,3.4700000286102295,3.4700000286102295,3.4700000286102295,1000,3.4700000286102295,AMB.MI
2019-02-15,3.4800000190734863,3.369999885559082,3.369999885559082,3.4800000190734863,3000,3.4800000190734863,AMB.MI
2019-02-18,3.490000009536743,3.4700000286102295,3.4700000286102295,3.490000009536743,6000,3.490000009536743,AMB.MI
2019-02-19,3.490000009536743,3.490000009536743,3.490000009536743,3.490000009536743,0,3.490000009536743,AMB.MI
2019-02-20,3.490000009536743,3.490000009536743,3.490000009536743,3.490000009536743,0,3.490000009536743,AMB.MI
2019-02-21,3.490000009536743,3.490000009536743,3.490000009536743,3.490000009536743,0,3.490000009536743,AMB.MI
2019-02-22,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,200,3.359999895095825,AMB.MI
2019-02-25,3.380000114440918,3.1500000953674316,3.3499999046325684,3.2100000381469727,13400,3.2100000381469727,AMB.MI
2019-02-26,3.0999999046325684,3.069999933242798,3.0999999046325684,3.069999933242798,1600,3.069999933242798,AMB.MI
2019-02-27,3.390000104904175,3.059999942779541,3.059999942779541,3.390000104904175,23800,3.390000104904175,AMB.MI
2019-02-28,3.4000000953674316,3.359999895095825,3.359999895095825,3.359999895095825,5600,3.359999895095825,AMB.MI
2019-03-01,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,0,3.359999895095825,AMB.MI
2019-03-04,3.4000000953674316,3.299999952316284,3.359999895095825,3.4000000953674316,7800,3.4000000953674316,AMB.MI
2019-03-05,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0,3.4000000953674316,AMB.MI
2019-03-06,3.5,3.319999933242798,3.440000057220459,3.5,3800,3.5,AMB.MI
2019-03-07,3.5,3.4000000953674316,3.4000000953674316,3.5,14000,3.5,AMB.MI
2019-03-08,3.799999952316284,3.490000009536743,3.490000009536743,3.7899999618530273,22800,3.7899999618530273,AMB.MI
2019-03-11,3.990000009536743,3.890000104904175,3.9000000953674316,3.940000057220459,10400,3.940000057220459,AMB.MI
2019-03-12,3.950000047683716,3.75,3.950000047683716,3.8499999046325684,4400,3.8499999046325684,AMB.MI
2019-03-13,3.9700000286102295,3.740000009536743,3.759999990463257,3.9700000286102295,12800,3.9700000286102295,AMB.MI
2019-03-14,3.9100000858306885,3.859999895095825,3.880000114440918,3.859999895095825,1800,3.859999895095825,AMB.MI
2019-03-15,3.9800000190734863,3.8499999046325684,3.9700000286102295,3.9800000190734863,3800,3.9800000190734863,AMB.MI
2019-03-18,4.150000095367432,3.9000000953674316,3.990000009536743,4.050000190734863,22000,4.050000190734863,AMB.MI
2019-03-19,4.170000076293945,3.950000047683716,4.0,4.050000190734863,11400,4.050000190734863,AMB.MI
2019-03-20,4.050000190734863,4.050000190734863,4.050000190734863,4.050000190734863,0,4.050000190734863,AMB.MI
2019-03-21,4.039999961853027,3.9000000953674316,3.9100000858306885,4.039999961853027,1400,4.039999961853027,AMB.MI
2019-03-22,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0,4.039999961853027,AMB.MI
2019-03-25,4.130000114440918,3.799999952316284,3.890000104904175,4.070000171661377,27800,4.070000171661377,AMB.MI
2019-03-26,4.0,4.0,4.0,4.0,600,4.0,AMB.MI
2019-03-27,4.090000152587891,3.940000057220459,3.950000047683716,4.090000152587891,4000,4.090000152587891,AMB.MI
2019-03-28,4.059999942779541,4.0,4.059999942779541,4.0,3400,4.0,AMB.MI
2019-03-29,4.199999809265137,3.8499999046325684,4.03000020980835,4.039999961853027,46000,4.039999961853027,AMB.MI
2019-04-01,4.199999809265137,4.099999904632568,4.119999885559082,4.099999904632568,1000,4.099999904632568,AMB.MI
2019-04-02,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0,4.099999904632568,AMB.MI
2019-04-03,4.179999828338623,4.019999980926514,4.099999904632568,4.139999866485596,4400,4.139999866485596,AMB.MI
2019-04-04,4.139999866485596,3.9800000190734863,4.0,4.139999866485596,18800,4.139999866485596,AMB.MI
2019-04-05,4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,0,4.139999866485596,AMB.MI
2019-04-08,4.300000190734863,4.119999885559082,4.139999866485596,4.139999866485596,39200,4.139999866485596,AMB.MI
2019-04-09,4.199999809265137,4.079999923706055,4.199999809265137,4.179999828338623,110000,4.179999828338623,AMB.MI
2019-04-10,4.139999866485596,4.119999885559082,4.139999866485596,4.139999866485596,24600,4.139999866485596,AMB.MI
2019-04-11,4.179999828338623,4.099999904632568,4.139999866485596,4.119999885559082,28600,4.119999885559082,AMB.MI
2019-04-12,4.199999809265137,4.0,4.019999980926514,4.159999847412109,13200,4.159999847412109,AMB.MI
2019-04-15,4.139999866485596,4.019999980926514,4.139999866485596,4.139999866485596,31200,4.139999866485596,AMB.MI
2019-04-16,4.079999923706055,3.9800000190734863,4.039999961853027,4.059999942779541,11400,4.059999942779541,AMB.MI
2019-04-17,4.139999866485596,4.079999923706055,4.079999923706055,4.099999904632568,3200,4.099999904632568,AMB.MI
2019-04-18,4.119999885559082,4.0,4.039999961853027,4.119999885559082,11200,4.119999885559082,AMB.MI
2019-04-23,4.119999885559082,3.9200000762939453,4.019999980926514,4.119999885559082,9800,4.119999885559082,AMB.MI
2019-04-24,4.119999885559082,4.059999942779541,4.099999904632568,4.119999885559082,22800,4.119999885559082,AMB.MI
2019-04-25,4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,600,4.139999866485596,AMB.MI
2019-04-26,4.320000171661377,4.139999866485596,4.139999866485596,4.320000171661377,26800,4.320000171661377,AMB.MI
2019-04-29,4.260000228881836,4.199999809265137,4.199999809265137,4.260000228881836,6400,4.260000228881836,AMB.MI
2019-04-30,4.260000228881836,4.139999866485596,4.21999979019165,4.260000228881836,1800,4.260000228881836,AMB.MI
2019-05-02,4.400000095367432,4.21999979019165,4.260000228881836,4.400000095367432,13000,4.400000095367432,AMB.MI
2019-05-03,4.400000095367432,4.260000228881836,4.360000133514404,4.400000095367432,8800,4.400000095367432,AMB.MI
2019-05-06,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0,4.400000095367432,AMB.MI
2019-05-07,4.28000020980835,4.199999809265137,4.260000228881836,4.28000020980835,3200,4.28000020980835,AMB.MI
2019-05-08,4.28000020980835,4.179999828338623,4.179999828338623,4.28000020980835,1400,4.28000020980835,AMB.MI
2019-05-09,4.159999847412109,4.139999866485596,4.159999847412109,4.139999866485596,1000,4.139999866485596,AMB.MI
2019-05-10,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,200,4.260000228881836,AMB.MI
2019-05-13,4.400000095367432,4.119999885559082,4.119999885559082,4.400000095367432,6200,4.400000095367432,AMB.MI
2019-05-14,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,2000,4.239999771118164,AMB.MI
2019-05-15,4.300000190734863,4.28000020980835,4.28000020980835,4.300000190734863,400,4.300000190734863,AMB.MI
2019-05-16,4.199999809265137,4.179999828338623,4.199999809265137,4.179999828338623,2800,4.179999828338623,AMB.MI
2019-05-17,4.400000095367432,4.179999828338623,4.199999809265137,4.400000095367432,12800,4.400000095367432,AMB.MI
2019-05-20,4.300000190734863,4.21999979019165,4.260000228881836,4.300000190734863,1800,4.300000190734863,AMB.MI
2019-05-21,4.300000190734863,4.21999979019165,4.21999979019165,4.300000190734863,1200,4.300000190734863,AMB.MI
2019-05-22,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0,4.300000190734863,AMB.MI
2019-05-23,4.340000152587891,4.239999771118164,4.239999771118164,4.340000152587891,600,4.340000152587891,AMB.MI
2019-05-24,4.28000020980835,4.260000228881836,4.260000228881836,4.28000020980835,3200,4.28000020980835,AMB.MI
2019-05-27,4.400000095367432,4.199999809265137,4.199999809265137,4.400000095367432,16800,4.400000095367432,AMB.MI
2019-05-28,4.380000114440918,4.239999771118164,4.360000133514404,4.380000114440918,1800,4.380000114440918,AMB.MI
2019-05-29,4.360000133514404,4.21999979019165,4.21999979019165,4.360000133514404,1000,4.360000133514404,AMB.MI
2019-05-30,4.360000133514404,4.199999809265137,4.360000133514404,4.360000133514404,8000,4.360000133514404,AMB.MI
2019-05-31,4.320000171661377,4.239999771118164,4.239999771118164,4.320000171661377,1200,4.320000171661377,AMB.MI
2019-06-03,4.320000171661377,4.320000171661377,4.320000171661377,4.320000171661377,0,4.320000171661377,AMB.MI
2019-06-04,4.320000171661377,4.320000171661377,4.320000171661377,4.320000171661377,0,4.320000171661377,AMB.MI
2019-06-05,4.320000171661377,4.320000171661377,4.320000171661377,4.320000171661377,0,4.320000171661377,AMB.MI
2019-06-06,4.28000020980835,4.179999828338623,4.199999809265137,4.239999771118164,1400,4.239999771118164,AMB.MI
2019-06-07,4.260000228881836,4.239999771118164,4.239999771118164,4.260000228881836,2400,4.260000228881836,AMB.MI
2019-06-10,4.260000228881836,4.059999942779541,4.119999885559082,4.260000228881836,7000,4.260000228881836,AMB.MI
2019-06-11,4.159999847412109,4.099999904632568,4.099999904632568,4.159999847412109,1400,4.159999847412109,AMB.MI
2019-06-12,4.179999828338623,4.159999847412109,4.159999847412109,4.179999828338623,1200,4.179999828338623,AMB.MI
2019-06-13,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,1000,4.199999809265137,AMB.MI
2019-06-14,4.199999809265137,4.139999866485596,4.179999828338623,4.199999809265137,1600,4.199999809265137,AMB.MI
2019-06-17,4.199999809265137,4.119999885559082,4.199999809265137,4.159999847412109,2800,4.159999847412109,AMB.MI
2019-06-18,4.199999809265137,3.9800000190734863,4.199999809265137,3.9800000190734863,25200,3.9800000190734863,AMB.MI
2019-06-19,4.0,3.880000114440918,4.0,3.880000114440918,10000,3.880000114440918,AMB.MI
2019-06-20,4.079999923706055,3.940000057220459,3.940000057220459,4.059999942779541,7200,4.059999942779541,AMB.MI
2019-06-21,4.099999904632568,3.859999895095825,4.0,3.9600000381469727,7200,3.9600000381469727,AMB.MI
2019-06-24,3.9800000190734863,3.940000057220459,3.940000057220459,3.9800000190734863,1800,3.9800000190734863,AMB.MI
2019-06-25,4.28000020980835,3.9600000381469727,3.9600000381469727,4.119999885559082,2800,4.119999885559082,AMB.MI
2019-06-26,4.28000020980835,4.0,4.099999904632568,4.0,9400,4.0,AMB.MI
2019-06-27,4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,800,4.059999942779541,AMB.MI
2019-06-28,4.340000152587891,4.059999942779541,4.059999942779541,4.340000152587891,5600,4.340000152587891,AMB.MI
2019-07-01,4.239999771118164,4.099999904632568,4.179999828338623,4.159999847412109,6400,4.159999847412109,AMB.MI
2019-07-02,4.179999828338623,4.099999904632568,4.099999904632568,4.159999847412109,2200,4.159999847412109,AMB.MI
2019-07-03,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0,4.159999847412109,AMB.MI
2019-07-04,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0,4.159999847412109,AMB.MI
2019-07-05,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0,4.159999847412109,AMB.MI
2019-07-08,4.059999942779541,3.9800000190734863,4.039999961853027,4.059999942779541,1400,4.059999942779541,AMB.MI
2019-07-09,4.119999885559082,3.9200000762939453,4.0,4.119999885559082,4000,4.119999885559082,AMB.MI
2019-07-10,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0,4.119999885559082,AMB.MI
2019-07-11,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0,4.119999885559082,AMB.MI
2019-07-12,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0,4.119999885559082,AMB.MI
2019-07-15,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0,4.119999885559082,AMB.MI
2019-07-16,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0,4.119999885559082,AMB.MI
2019-07-17,4.179999828338623,4.119999885559082,4.119999885559082,4.179999828338623,4000,4.179999828338623,AMB.MI
2019-07-18,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,AMB.MI
2019-07-19,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,AMB.MI
2019-07-22,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,AMB.MI
2019-07-23,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,AMB.MI
2019-07-24,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,1000,4.099999904632568,AMB.MI
2019-07-25,4.019999980926514,4.0,4.0,4.019999980926514,1400,4.019999980926514,AMB.MI
2019-07-26,4.159999847412109,4.0,4.159999847412109,4.019999980926514,1400,4.019999980926514,AMB.MI
2019-07-29,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0,4.019999980926514,AMB.MI
2019-07-30,4.159999847412109,4.019999980926514,4.059999942779541,4.019999980926514,1000,4.019999980926514,AMB.MI
2019-07-31,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0,4.019999980926514,AMB.MI
2019-08-01,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,200,4.159999847412109,AMB.MI
2019-08-02,4.199999809265137,4.179999828338623,4.179999828338623,4.199999809265137,3600,4.199999809265137,AMB.MI
2019-08-05,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0,4.199999809265137,AMB.MI
2019-08-06,4.199999809265137,4.099999904632568,4.099999904632568,4.199999809265137,2000,4.199999809265137,AMB.MI
2019-08-07,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,1200,4.179999828338623,AMB.MI
2019-08-08,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,AMB.MI
2019-08-09,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,AMB.MI
2019-08-12,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,1600,4.199999809265137,AMB.MI
2019-08-13,4.179999828338623,4.159999847412109,4.159999847412109,4.179999828338623,1400,4.179999828338623,AMB.MI
2019-08-14,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,200,4.179999828338623,AMB.MI
2019-08-16,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,200,4.179999828338623,AMB.MI
2019-08-19,4.179999828338623,3.9800000190734863,4.099999904632568,4.179999828338623,4600,4.179999828338623,AMB.MI
2019-08-20,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,AMB.MI
2019-08-21,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,AMB.MI
2019-08-22,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,1200,4.099999904632568,AMB.MI
2019-08-23,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,200,4.159999847412109,AMB.MI
2019-08-26,4.28000020980835,4.159999847412109,4.159999847412109,4.28000020980835,57600,4.28000020980835,AMB.MI
2019-08-27,4.320000171661377,4.199999809265137,4.199999809265137,4.320000171661377,5800,4.320000171661377,AMB.MI
2019-08-28,4.400000095367432,4.239999771118164,4.320000171661377,4.340000152587891,8400,4.340000152587891,AMB.MI
2019-08-29,4.340000152587891,4.340000152587891,4.340000152587891,4.340000152587891,0,4.340000152587891,AMB.MI
2019-08-30,4.360000133514404,4.340000152587891,4.340000152587891,4.360000133514404,400,4.360000133514404,AMB.MI
2019-09-02,4.400000095367432,4.340000152587891,4.340000152587891,4.400000095367432,24400,4.400000095367432,AMB.MI
2019-09-03,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0,4.400000095367432,AMB.MI
2019-09-04,4.5,4.300000190734863,4.300000190734863,4.5,1000,4.5,AMB.MI
2019-09-05,4.5,4.28000020980835,4.340000152587891,4.5,4200,4.5,AMB.MI
2019-09-06,4.5,4.5,4.5,4.5,0,4.5,AMB.MI
2019-09-09,4.5,4.340000152587891,4.340000152587891,4.5,2800,4.5,AMB.MI
2019-09-10,4.5,4.5,4.5,4.5,0,4.5,AMB.MI
2019-09-11,4.519999980926514,4.340000152587891,4.380000114440918,4.519999980926514,3000,4.519999980926514,AMB.MI
2019-09-12,4.519999980926514,4.5,4.519999980926514,4.519999980926514,1000,4.519999980926514,AMB.MI
2019-09-13,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0,4.519999980926514,AMB.MI
2019-09-16,4.519999980926514,4.5,4.519999980926514,4.519999980926514,1800,4.519999980926514,AMB.MI
2019-09-17,4.519999980926514,4.420000076293945,4.420000076293945,4.519999980926514,600,4.519999980926514,AMB.MI
2019-09-18,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0,4.519999980926514,AMB.MI
2019-09-19,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0,4.519999980926514,AMB.MI
2019-09-20,4.380000114440918,4.260000228881836,4.360000133514404,4.380000114440918,16800,4.380000114440918,AMB.MI
2019-09-23,4.400000095367432,4.380000114440918,4.380000114440918,4.400000095367432,4000,4.400000095367432,AMB.MI
2019-09-24,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0,4.400000095367432,AMB.MI
2019-09-25,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,600,4.400000095367432,AMB.MI
2019-09-26,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0,4.400000095367432,AMB.MI
2019-09-27,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0,4.400000095367432,AMB.MI
2019-09-30,4.400000095367432,4.239999771118164,4.400000095367432,4.239999771118164,3200,4.239999771118164,AMB.MI
2019-10-01,4.400000095367432,4.239999771118164,4.400000095367432,4.239999771118164,5200,4.239999771118164,AMB.MI
2019-10-02,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,0,4.239999771118164,AMB.MI
2019-10-03,4.300000190734863,4.139999866485596,4.139999866485596,4.300000190734863,600,4.300000190734863,AMB.MI
2019-10-04,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0,4.300000190734863,AMB.MI
2019-10-07,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0,4.300000190734863,AMB.MI
2019-10-08,4.260000228881836,4.099999904632568,4.179999828338623,4.260000228881836,4800,4.260000228881836,AMB.MI
2019-10-09,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0,4.260000228881836,AMB.MI
2019-10-10,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0,4.260000228881836,AMB.MI
2019-10-11,4.400000095367432,4.239999771118164,4.239999771118164,4.400000095367432,2000,4.400000095367432,AMB.MI
2019-10-14,4.360000133514404,4.28000020980835,4.28000020980835,4.360000133514404,600,4.360000133514404,AMB.MI
2019-10-15,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,0,4.360000133514404,AMB.MI
2019-10-16,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,400,4.260000228881836,AMB.MI
2019-10-17,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0,4.260000228881836,AMB.MI
2019-10-18,4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,200,4.380000114440918,AMB.MI
2019-10-21,4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,0,4.380000114440918,AMB.MI
2019-10-22,4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,0,4.380000114440918,AMB.MI
2019-10-23,4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,0,4.380000114440918,AMB.MI
2019-10-24,4.360000133514404,4.239999771118164,4.239999771118164,4.360000133514404,1000,4.360000133514404,AMB.MI
2019-10-25,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,0,4.360000133514404,AMB.MI
2019-10-28,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,0,4.360000133514404,AMB.MI
2019-10-29,4.300000190734863,3.9600000381469727,4.21999979019165,4.019999980926514,37600,4.019999980926514,AMB.MI
2019-10-30,4.019999980926514,3.819999933242798,4.019999980926514,3.819999933242798,9600,3.819999933242798,AMB.MI
2019-10-31,3.8399999141693115,3.799999952316284,3.799999952316284,3.8399999141693115,1000,3.8399999141693115,AMB.MI
2019-11-01,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0,3.8399999141693115,AMB.MI
2019-11-04,3.9600000381469727,3.880000114440918,3.9000000953674316,3.9000000953674316,3600,3.9000000953674316,AMB.MI
2019-11-05,3.819999933242798,3.759999990463257,3.819999933242798,3.7799999713897705,2800,3.7799999713897705,AMB.MI
2019-11-06,3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,800,3.759999990463257,AMB.MI
2019-11-07,3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,1000,3.759999990463257,AMB.MI
2019-11-08,3.759999990463257,3.740000009536743,3.759999990463257,3.740000009536743,600,3.740000009536743,AMB.MI
2019-11-11,3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,400,3.759999990463257,AMB.MI
2019-11-12,3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,400,3.759999990463257,AMB.MI
2019-11-13,3.740000009536743,3.680000066757202,3.740000009536743,3.680000066757202,2000,3.680000066757202,AMB.MI
2019-11-14,3.859999895095825,3.680000066757202,3.680000066757202,3.700000047683716,2000,3.700000047683716,AMB.MI
2019-11-15,3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,0,3.700000047683716,AMB.MI
2019-11-18,3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,0,3.700000047683716,AMB.MI
2019-11-19,3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,0,3.700000047683716,AMB.MI
2019-11-20,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,400,3.7799999713897705,AMB.MI
2019-11-21,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,200,3.799999952316284,AMB.MI
2019-11-22,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0,3.799999952316284,AMB.MI
2019-11-25,3.680000066757202,3.619999885559082,3.680000066757202,3.619999885559082,1000,3.619999885559082,AMB.MI
2019-11-26,3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,0,3.619999885559082,AMB.MI
2019-11-27,3.799999952316284,3.7200000286102295,3.7200000286102295,3.799999952316284,1200,3.799999952316284,AMB.MI
2019-11-28,3.819999933242798,3.819999933242798,3.819999933242798,3.819999933242798,200,3.819999933242798,AMB.MI
2019-11-29,3.940000057220459,3.819999933242798,3.819999933242798,3.940000057220459,3000,3.940000057220459,AMB.MI
2019-12-02,4.0,3.9600000381469727,3.9600000381469727,4.0,600,4.0,AMB.MI
2019-12-03,4.0,4.0,4.0,4.0,0,4.0,AMB.MI
2019-12-04,4.0,4.0,4.0,4.0,0,4.0,AMB.MI
2019-12-05,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,600,3.8399999141693115,AMB.MI
2019-12-06,3.9800000190734863,3.759999990463257,3.9800000190734863,3.7799999713897705,10400,3.7799999713897705,AMB.MI
2019-12-09,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,400,3.7799999713897705,AMB.MI
2019-12-10,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,0,3.7799999713897705,AMB.MI
2019-12-11,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,0,3.7799999713897705,AMB.MI
2019-12-12,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,200,3.799999952316284,AMB.MI
2019-12-13,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,200,3.8399999141693115,AMB.MI
2019-12-16,3.8399999141693115,3.740000009536743,3.740000009536743,3.8399999141693115,600,3.8399999141693115,AMB.MI
2019-12-17,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0,3.8399999141693115,AMB.MI
2019-12-18,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0,3.8399999141693115,AMB.MI
2019-12-19,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0,3.8399999141693115,AMB.MI
2019-12-20,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0,3.8399999141693115,AMB.MI
2019-12-23,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0,3.8399999141693115,AMB.MI
2019-12-27,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0,3.8399999141693115,AMB.MI
2019-12-30,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0,3.8399999141693115,AMB.MI
2020-01-02,3.940000057220459,3.8399999141693115,3.8399999141693115,3.9200000762939453,1000,3.9200000762939453,AMB.MI
2020-01-03,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,AMB.MI
2020-01-06,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,AMB.MI
2020-01-07,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,AMB.MI
2020-01-08,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,AMB.MI
2020-01-09,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,AMB.MI
2020-01-10,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,AMB.MI
2020-01-13,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,AMB.MI
2020-01-14,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,AMB.MI
2020-01-15,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,AMB.MI
2020-01-16,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,AMB.MI
2020-01-17,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,AMB.MI
2020-01-20,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,AMB.MI
2020-01-21,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,AMB.MI
2020-01-22,3.9600000381469727,3.9200000762939453,3.9200000762939453,3.9600000381469727,800,3.9600000381469727,AMB.MI
2020-01-23,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0,3.9600000381469727,AMB.MI
2020-01-24,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0,3.9600000381469727,AMB.MI
2020-01-27,3.859999895095825,3.859999895095825,3.859999895095825,3.859999895095825,400,3.859999895095825,AMB.MI
2020-01-28,3.9200000762939453,3.9000000953674316,3.9000000953674316,3.9200000762939453,800,3.9200000762939453,AMB.MI
2020-01-29,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,AMB.MI
2020-01-30,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,AMB.MI
2020-01-31,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,AMB.MI
2020-02-03,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,AMB.MI
2020-02-04,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,AMB.MI
2020-02-05,3.8399999141693115,3.6600000858306885,3.799999952316284,3.8399999141693115,5800,3.8399999141693115,AMB.MI
2020-02-06,3.7200000286102295,3.7200000286102295,3.7200000286102295,3.7200000286102295,200,3.7200000286102295,AMB.MI
2020-02-07,3.7200000286102295,3.7200000286102295,3.7200000286102295,3.7200000286102295,0,3.7200000286102295,AMB.MI
2020-02-10,3.7200000286102295,3.7200000286102295,3.7200000286102295,3.7200000286102295,0,3.7200000286102295,AMB.MI
2020-02-11,3.7200000286102295,3.7200000286102295,3.7200000286102295,3.7200000286102295,0,3.7200000286102295,AMB.MI
2020-02-12,3.7200000286102295,3.7200000286102295,3.7200000286102295,3.7200000286102295,1400,3.7200000286102295,AMB.MI
2020-02-13,3.700000047683716,3.680000066757202,3.700000047683716,3.680000066757202,1000,3.680000066757202,AMB.MI
2020-02-14,3.680000066757202,3.680000066757202,3.680000066757202,3.680000066757202,0,3.680000066757202,AMB.MI
2020-02-17,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,200,3.740000009536743,AMB.MI
2020-02-18,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,0,3.740000009536743,AMB.MI
2020-02-19,3.640000104904175,3.5999999046325684,3.619999885559082,3.5999999046325684,1000,3.5999999046325684,AMB.MI
2020-02-20,3.700000047683716,3.5999999046325684,3.5999999046325684,3.700000047683716,1200,3.700000047683716,AMB.MI
2020-02-21,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,800,3.5999999046325684,AMB.MI
2020-02-24,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0,3.5999999046325684,AMB.MI
2020-02-25,3.4800000190734863,3.4800000190734863,3.4800000190734863,3.4800000190734863,800,3.4800000190734863,AMB.MI
2020-02-26,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,200,3.5999999046325684,AMB.MI
2020-02-27,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0,3.5999999046325684,AMB.MI
2020-02-28,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0,3.5999999046325684,AMB.MI
2020-03-02,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0,3.5999999046325684,AMB.MI
2020-03-03,3.7799999713897705,3.619999885559082,3.619999885559082,3.7799999713897705,400,3.7799999713897705,AMB.MI
2020-03-04,3.9600000381469727,3.759999990463257,3.759999990463257,3.819999933242798,2000,3.819999933242798,AMB.MI
2020-03-05,3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,1600,3.759999990463257,AMB.MI
2020-03-06,3.6600000858306885,3.559999942779541,3.6600000858306885,3.559999942779541,1600,3.559999942779541,AMB.MI
2020-03-09,3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,0,3.559999942779541,AMB.MI
2020-03-10,3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,0,3.559999942779541,AMB.MI
2020-03-11,3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,0,3.559999942779541,AMB.MI
2020-03-12,3.4600000381469727,3.4000000953674316,3.4600000381469727,3.4000000953674316,1400,3.4000000953674316,AMB.MI
2020-03-13,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0,3.4000000953674316,AMB.MI
2020-03-16,3.440000057220459,3.299999952316284,3.299999952316284,3.440000057220459,800,3.440000057220459,AMB.MI
2020-03-17,3.440000057220459,3.4000000953674316,3.440000057220459,3.4000000953674316,1800,3.4000000953674316,AMB.MI
2020-03-18,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0,3.4000000953674316,AMB.MI
2020-03-19,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0,3.4000000953674316,AMB.MI
2020-03-20,3.5,3.4600000381469727,3.5,3.4600000381469727,1600,3.4600000381469727,AMB.MI
2020-03-23,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0,3.4600000381469727,AMB.MI
2020-03-24,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0,3.4600000381469727,AMB.MI
2020-03-25,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0,3.4600000381469727,AMB.MI
2020-03-26,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0,3.4600000381469727,AMB.MI
2020-03-27,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0,3.4600000381469727,AMB.MI
2020-03-30,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0,3.4600000381469727,AMB.MI
2020-03-31,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0,3.4600000381469727,AMB.MI
2020-04-01,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0,3.4600000381469727,AMB.MI
2020-04-02,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0,3.4600000381469727,AMB.MI
2020-04-03,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0,3.4600000381469727,AMB.MI
2020-04-06,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0,3.4600000381469727,AMB.MI
2020-04-07,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0,3.4600000381469727,AMB.MI
2020-04-08,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0,3.4600000381469727,AMB.MI
2020-04-09,3.4600000381469727,3.299999952316284,3.4000000953674316,3.4600000381469727,1800,3.4600000381469727,AMB.MI
2020-04-14,3.5399999618530273,3.5399999618530273,3.5399999618530273,3.5399999618530273,200,3.5399999618530273,AMB.MI
2020-04-15,3.5399999618530273,3.5399999618530273,3.5399999618530273,3.5399999618530273,0,3.5399999618530273,AMB.MI
2020-04-16,3.5399999618530273,3.5399999618530273,3.5399999618530273,3.5399999618530273,0,3.5399999618530273,AMB.MI
2020-04-17,3.5399999618530273,3.5399999618530273,3.5399999618530273,3.5399999618530273,0,3.5399999618530273,AMB.MI
2020-04-20,3.5399999618530273,3.5399999618530273,3.5399999618530273,3.5399999618530273,0,3.5399999618530273,AMB.MI
2020-04-21,3.5399999618530273,3.5399999618530273,3.5399999618530273,3.5399999618530273,0,3.5399999618530273,AMB.MI
2020-04-22,3.5399999618530273,3.5399999618530273,3.5399999618530273,3.5399999618530273,800,3.5399999618530273,AMB.MI
2020-04-23,3.759999990463257,3.5799999237060547,3.5799999237060547,3.5999999046325684,1400,3.5999999046325684,AMB.MI
2020-04-24,3.559999942779541,3.4600000381469727,3.4600000381469727,3.559999942779541,400,3.559999942779541,AMB.MI
2020-04-27,3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,0,3.559999942779541,AMB.MI
2020-04-28,3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,0,3.559999942779541,AMB.MI
2020-04-29,3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,0,3.559999942779541,AMB.MI
2020-04-30,3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,0,3.559999942779541,AMB.MI
2020-05-04,3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,0,3.559999942779541,AMB.MI
2020-05-05,3.5199999809265137,3.359999895095825,3.440000057220459,3.5199999809265137,3400,3.5199999809265137,AMB.MI
2020-05-06,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,0,3.5199999809265137,AMB.MI
2020-05-07,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,0,3.5199999809265137,AMB.MI
2020-05-08,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,0,3.5199999809265137,AMB.MI
2019-01-02,14.0600004196167,13.760000228881836,13.960000038146973,13.90999984741211,336867.0,13.809514045715332,AMP.MI
2019-01-03,14.59000015258789,13.609999656677246,13.899999618530273,14.5,713653.0,14.395252227783203,AMP.MI
2019-01-04,14.569999694824219,14.220000267028809,14.5,14.399999618530273,510141.0,14.295974731445312,AMP.MI
2019-01-07,14.9399995803833,14.300000190734863,14.420000076293945,14.84000015258789,566388.0,14.732796669006348,AMP.MI
2019-01-08,15.760000228881836,14.789999961853027,14.789999961853027,15.649999618530273,1132085.0,15.536944389343262,AMP.MI
2019-01-09,16.549999237060547,15.760000228881836,15.819999694824219,16.09000015258789,1105181.0,15.973766326904297,AMP.MI
2019-01-10,16.059999465942383,15.5600004196167,16.0,15.699999809265137,764559.0,15.586583137512207,AMP.MI
2019-01-11,15.90999984741211,15.5600004196167,15.75,15.770000457763672,561390.0,15.656078338623047,AMP.MI
2019-01-14,15.90999984741211,15.34000015258789,15.6899995803833,15.90999984741211,419406.0,15.795066833496094,AMP.MI
2019-01-15,16.049999237060547,15.720000267028809,15.9399995803833,16.010000228881836,482664.0,15.894344329833984,AMP.MI
2019-01-16,16.100000381469727,15.859999656677246,16.010000228881836,15.90999984741211,324410.0,15.795066833496094,AMP.MI
2019-01-17,16.15999984741211,15.739999771118164,15.899999618530273,15.979999542236328,336223.0,15.864561080932617,AMP.MI
2019-01-18,16.15999984741211,15.770000457763672,16.020000457763672,16.149999618530273,565095.0,16.03333282470703,AMP.MI
2019-01-21,16.280000686645508,16.049999237060547,16.209999084472656,16.200000762939453,278638.0,16.08297348022461,AMP.MI
2019-01-22,16.329999923706055,16.110000610351562,16.170000076293945,16.1299991607666,428128.0,16.013477325439453,AMP.MI
2019-01-23,16.1299991607666,15.819999694824219,16.100000381469727,15.970000267028809,427798.0,15.854633331298828,AMP.MI
2019-01-24,16.100000381469727,15.619999885559082,16.020000457763672,15.850000381469727,465346.0,15.73550033569336,AMP.MI
2019-01-25,16.209999084472656,15.890000343322754,15.960000038146973,16.010000228881836,411325.0,15.894344329833984,AMP.MI
2019-01-28,16.100000381469727,15.75,15.960000038146973,15.75,364707.0,15.636222839355469,AMP.MI
2019-01-29,15.930000305175781,15.6899995803833,15.729999542236328,15.75,329544.0,15.636222839355469,AMP.MI
2019-01-30,15.899999618530273,15.569999694824219,15.779999732971191,15.739999771118164,218993.0,15.626294136047363,AMP.MI
2019-01-31,15.850000381469727,15.510000228881836,15.760000228881836,15.640000343322754,264161.0,15.527017593383789,AMP.MI
2019-02-01,15.979999542236328,15.430000305175781,15.680000305175781,15.680000305175781,501025.0,15.566728591918945,AMP.MI
2019-02-04,15.890000343322754,15.569999694824219,15.720000267028809,15.760000228881836,246349.0,15.646150588989258,AMP.MI
2019-02-05,16.479999542236328,15.729999542236328,15.819999694824219,16.469999313354492,650200.0,16.35102081298828,AMP.MI
2019-02-06,16.579999923706055,16.31999969482422,16.399999618530273,16.56999969482422,429639.0,16.450298309326172,AMP.MI
2019-02-07,16.389999389648438,15.890000343322754,16.200000762939453,15.890000343322754,1022437.0,15.775211334228516,AMP.MI
2019-02-08,16.1299991607666,15.670000076293945,15.699999809265137,16.049999237060547,476920.0,15.934054374694824,AMP.MI
2019-02-11,16.440000534057617,15.989999771118164,16.059999465942383,16.399999618530273,377010.0,16.281526565551758,AMP.MI
2019-02-12,16.600000381469727,16.25,16.5,16.309999465942383,363479.0,16.192176818847656,AMP.MI
2019-02-13,16.43000030517578,16.229999542236328,16.360000610351562,16.280000686645508,295713.0,16.162395477294922,AMP.MI
2019-02-14,16.479999542236328,16.229999542236328,16.290000915527344,16.239999771118164,237906.0,16.122682571411133,AMP.MI
2019-02-15,16.3799991607666,16.200000762939453,16.209999084472656,16.34000015258789,337410.0,16.221960067749023,AMP.MI
2019-02-18,16.440000534057617,16.100000381469727,16.34000015258789,16.200000762939453,355800.0,16.08297348022461,AMP.MI
2019-02-19,16.229999542236328,15.510000228881836,16.200000762939453,15.59000015258789,995758.0,15.477378845214844,AMP.MI
2019-02-20,15.920000076293945,15.470000267028809,15.619999885559082,15.720000267028809,627847.0,15.606439590454102,AMP.MI
2019-02-21,16.059999465942383,15.829999923706055,15.829999923706055,16.059999465942383,588271.0,15.94398307800293,AMP.MI
2019-02-22,16.079999923706055,15.859999656677246,16.059999465942383,16.030000686645508,310701.0,15.914200782775879,AMP.MI
2019-02-25,16.399999618530273,16.079999923706055,16.09000015258789,16.399999618530273,638809.0,16.281526565551758,AMP.MI
2019-02-26,16.399999618530273,16.229999542236328,16.34000015258789,16.290000915527344,302743.0,16.17232322692871,AMP.MI
2019-02-27,16.3700008392334,16.200000762939453,16.350000381469727,16.209999084472656,299367.0,16.092899322509766,AMP.MI
2019-02-28,16.3700008392334,16.15999984741211,16.200000762939453,16.360000610351562,243436.0,16.241817474365234,AMP.MI
2019-03-01,16.75,16.40999984741211,16.420000076293945,16.600000381469727,715375.0,16.480083465576172,AMP.MI
2019-03-04,17.3700008392334,16.639999389648438,16.709999084472656,17.329999923706055,708148.0,17.204809188842773,AMP.MI
2019-03-05,17.489999771118164,16.15999984741211,17.489999771118164,16.84000015258789,1964050.0,16.71834945678711,AMP.MI
2019-03-06,16.780000686645508,16.1299991607666,16.780000686645508,16.239999771118164,1215683.0,16.122682571411133,AMP.MI
2019-03-07,16.270000457763672,15.779999732971191,16.219999313354492,16.100000381469727,1167725.0,15.983695030212402,AMP.MI
2019-03-08,16.239999771118164,15.869999885559082,16.079999923706055,16.209999084472656,824054.0,16.092899322509766,AMP.MI
2019-03-11,16.34000015258789,16.18000030517578,16.299999237060547,16.280000686645508,412272.0,16.162395477294922,AMP.MI
2019-03-12,16.540000915527344,16.190000534057617,16.360000610351562,16.399999618530273,591855.0,16.281526565551758,AMP.MI
2019-03-13,16.68000030517578,16.329999923706055,16.329999923706055,16.649999618530273,464429.0,16.529720306396484,AMP.MI
2019-03-14,17.3700008392334,16.6200008392334,16.649999618530273,17.299999237060547,863997.0,17.175024032592773,AMP.MI
2019-03-15,17.600000381469727,17.170000076293945,17.43000030517578,17.600000381469727,1004054.0,17.472858428955078,AMP.MI
2019-03-18,17.690000534057617,17.440000534057617,17.59000015258789,17.600000381469727,998669.0,17.472858428955078,AMP.MI
2019-03-19,17.65999984741211,17.350000381469727,17.540000915527344,17.600000381469727,704080.0,17.472858428955078,AMP.MI
2019-03-20,17.809999465942383,17.440000534057617,17.469999313354492,17.770000457763672,620246.0,17.641630172729492,AMP.MI
2019-03-21,17.770000457763672,17.510000228881836,17.639999389648438,17.639999389648438,907772.0,17.512569427490234,AMP.MI
2019-03-22,17.729999542236328,17.399999618530273,17.729999542236328,17.600000381469727,623847.0,17.472858428955078,AMP.MI
2019-03-25,17.649999618530273,17.290000915527344,17.559999465942383,17.399999618530273,607059.0,17.274303436279297,AMP.MI
2019-03-26,17.489999771118164,17.209999084472656,17.260000228881836,17.43000030517578,613809.0,17.304086685180664,AMP.MI
2019-03-27,17.420000076293945,16.899999618530273,17.389999389648438,17.079999923706055,1436082.0,16.956615447998047,AMP.MI
2019-03-28,17.329999923706055,17.010000228881836,17.059999465942383,17.1200008392334,566546.0,16.996326446533203,AMP.MI
2019-03-29,17.350000381469727,17.049999237060547,17.18000030517578,17.350000381469727,306369.0,17.22466468811035,AMP.MI
2019-04-01,17.649999618530273,17.420000076293945,17.440000534057617,17.639999389648438,474304.0,17.512569427490234,AMP.MI
2019-04-02,17.809999465942383,17.479999542236328,17.649999618530273,17.809999465942383,468097.0,17.68134117126465,AMP.MI
2019-04-03,17.940000534057617,17.579999923706055,17.81999969482422,17.670000076293945,553207.0,17.5423526763916,AMP.MI
2019-04-04,17.65999984741211,17.43000030517578,17.549999237060547,17.43000030517578,516967.0,17.304086685180664,AMP.MI
2019-04-05,17.549999237060547,17.290000915527344,17.549999237060547,17.31999969482422,664902.0,17.194881439208984,AMP.MI
2019-04-08,17.40999984741211,17.209999084472656,17.299999237060547,17.399999618530273,541808.0,17.274303436279297,AMP.MI
2019-04-09,17.770000457763672,17.389999389648438,17.459999084472656,17.729999542236328,543424.0,17.601919174194336,AMP.MI
2019-04-10,17.81999969482422,17.450000762939453,17.700000762939453,17.649999618530273,676737.0,17.522497177124023,AMP.MI
2019-04-11,17.889999389648438,17.6200008392334,17.649999618530273,17.81999969482422,467062.0,17.691268920898438,AMP.MI
2019-04-12,17.979999542236328,17.56999969482422,17.799999237060547,17.579999923706055,675964.0,17.4530029296875,AMP.MI
2019-04-15,17.790000915527344,17.579999923706055,17.579999923706055,17.770000457763672,329507.0,17.641630172729492,AMP.MI
2019-04-16,17.8799991607666,17.739999771118164,17.799999237060547,17.790000915527344,262966.0,17.66148567199707,AMP.MI
2019-04-17,17.799999237060547,17.139999389648438,17.719999313354492,17.139999389648438,791008.0,17.01618003845215,AMP.MI
2019-04-18,17.15999984741211,16.75,17.110000610351562,16.770000457763672,664642.0,16.648855209350586,AMP.MI
2019-04-23,16.90999984741211,16.639999389648438,16.780000686645508,16.760000228881836,568688.0,16.638927459716797,AMP.MI
2019-04-24,16.979999542236328,16.739999771118164,16.81999969482422,16.799999237060547,508915.0,16.67863655090332,AMP.MI
2019-04-25,16.850000381469727,16.6299991607666,16.850000381469727,16.719999313354492,311706.0,16.599214553833008,AMP.MI
2019-04-26,17.139999389648438,16.709999084472656,16.719999313354492,17.1200008392334,609976.0,16.996326446533203,AMP.MI
2019-04-29,17.270000457763672,17.020000457763672,17.139999389648438,17.25,291161.0,17.12538719177246,AMP.MI
2019-04-30,17.31999969482422,17.100000381469727,17.100000381469727,17.1299991607666,393555.0,17.00625228881836,AMP.MI
2019-05-02,17.239999771118164,16.739999771118164,17.1299991607666,16.770000457763672,636111.0,16.648855209350586,AMP.MI
2019-05-03,17.079999923706055,16.770000457763672,16.780000686645508,17.049999237060547,380267.0,16.926830291748047,AMP.MI
2019-05-06,16.969999313354492,16.75,16.780000686645508,16.790000915527344,369819.0,16.668710708618164,AMP.MI
2019-05-07,18.6200008392334,16.8700008392334,17.010000228881836,18.459999084472656,2180047.0,18.326644897460938,AMP.MI
2019-05-08,18.68000030517578,18.020000457763672,18.020000457763672,18.6299991607666,873367.0,18.49541664123535,AMP.MI
2019-05-09,19.399999618530273,18.510000228881836,18.579999923706055,19.079999923706055,1742106.0,18.942167282104492,AMP.MI
2019-05-10,19.399999618530273,18.229999542236328,19.170000076293945,18.260000228881836,782109.0,18.128089904785156,AMP.MI
2019-05-13,18.770000457763672,18.049999237060547,18.420000076293945,18.229999542236328,794074.0,18.09830665588379,AMP.MI
2019-05-14,19.06999969482422,18.329999923706055,18.329999923706055,18.989999771118164,1025438.0,18.85281753540039,AMP.MI
2019-05-15,19.1200008392334,18.600000381469727,19.0,18.799999237060547,480023.0,18.664188385009766,AMP.MI
2019-05-16,19.690000534057617,18.729999542236328,18.739999771118164,19.690000534057617,1025047.0,19.547760009765625,AMP.MI
2019-05-17,19.670000076293945,19.079999923706055,19.670000076293945,19.3799991607666,647749.0,19.23999786376953,AMP.MI
2019-05-20,19.780000686645508,19.329999923706055,19.559999465942383,19.450000762939453,669406.0,19.450000762939453,AMP.MI
2019-05-21,20.020000457763672,19.530000686645508,19.600000381469727,19.760000228881836,742068.0,19.760000228881836,AMP.MI
2019-05-22,20.579999923706055,19.799999237060547,19.799999237060547,20.520000457763672,739026.0,20.520000457763672,AMP.MI
2019-05-23,20.579999923706055,20.280000686645508,20.3799991607666,20.420000076293945,739085.0,20.420000076293945,AMP.MI
2019-05-24,20.579999923706055,19.770000457763672,20.459999084472656,19.81999969482422,988695.0,19.81999969482422,AMP.MI
2019-05-27,19.93000030517578,19.549999237060547,19.760000228881836,19.84000015258789,378837.0,19.84000015258789,AMP.MI
2019-05-28,20.059999465942383,19.739999771118164,19.790000915527344,19.8799991607666,1583768.0,19.8799991607666,AMP.MI
2019-05-29,19.889999389648438,19.399999618530273,19.850000381469727,19.469999313354492,487161.0,19.469999313354492,AMP.MI
2019-05-30,19.729999542236328,19.440000534057617,19.440000534057617,19.59000015258789,305923.0,19.59000015258789,AMP.MI
2019-05-31,19.889999389648438,19.3799991607666,19.559999465942383,19.860000610351562,716148.0,19.860000610351562,AMP.MI
2019-06-03,20.0,19.68000030517578,19.850000381469727,19.93000030517578,555019.0,19.93000030517578,AMP.MI
2019-06-04,20.15999984741211,19.290000915527344,19.75,20.139999389648438,1067118.0,20.139999389648438,AMP.MI
2019-06-05,20.360000610351562,20.0,20.0,20.299999237060547,681608.0,20.299999237060547,AMP.MI
2019-06-06,20.34000015258789,19.770000457763672,20.260000228881836,19.989999771118164,690158.0,19.989999771118164,AMP.MI
2019-06-07,20.260000228881836,19.920000076293945,19.920000076293945,20.100000381469727,389249.0,20.100000381469727,AMP.MI
2019-06-10,20.31999969482422,19.889999389648438,20.020000457763672,20.020000457763672,349840.0,20.020000457763672,AMP.MI
2019-06-11,20.200000762939453,19.940000534057617,19.950000762939453,19.989999771118164,394495.0,19.989999771118164,AMP.MI
2019-06-12,20.360000610351562,19.860000610351562,19.889999389648438,20.15999984741211,428321.0,20.15999984741211,AMP.MI
2019-06-13,20.920000076293945,20.15999984741211,20.15999984741211,20.84000015258789,933461.0,20.84000015258789,AMP.MI
2019-06-14,21.440000534057617,20.700000762939453,20.84000015258789,21.100000381469727,854477.0,21.100000381469727,AMP.MI
2019-06-17,21.280000686645508,20.860000610351562,21.219999313354492,21.219999313354492,582558.0,21.219999313354492,AMP.MI
2019-06-18,21.860000610351562,20.959999084472656,21.280000686645508,21.559999465942383,838914.0,21.559999465942383,AMP.MI
2019-06-19,21.760000228881836,21.18000030517578,21.700000762939453,21.520000457763672,1089243.0,21.520000457763672,AMP.MI
2019-06-20,22.1200008392334,21.5,21.559999465942383,21.780000686645508,565965.0,21.780000686645508,AMP.MI
2019-06-21,21.8799991607666,20.979999542236328,21.780000686645508,21.100000381469727,2078059.0,21.100000381469727,AMP.MI
2019-06-24,21.299999237060547,20.700000762939453,21.0,20.899999618530273,696866.0,20.899999618530273,AMP.MI
2019-06-25,20.8799991607666,20.5,20.799999237060547,20.780000686645508,668227.0,20.780000686645508,AMP.MI
2019-06-26,20.8799991607666,20.139999389648438,20.739999771118164,20.399999618530273,737373.0,20.399999618530273,AMP.MI
2019-06-27,20.5,20.200000762939453,20.440000534057617,20.219999313354492,602505.0,20.219999313354492,AMP.MI
2019-06-28,20.739999771118164,20.260000228881836,20.360000610351562,20.559999465942383,686811.0,20.559999465942383,AMP.MI
2019-07-01,20.799999237060547,20.260000228881836,20.719999313354492,20.600000381469727,669027.0,20.600000381469727,AMP.MI
2019-07-02,20.780000686645508,20.5,20.600000381469727,20.600000381469727,455248.0,20.600000381469727,AMP.MI
2019-07-03,21.260000228881836,20.65999984741211,20.719999313354492,21.040000915527344,640141.0,21.040000915527344,AMP.MI
2019-07-04,21.219999313354492,20.700000762939453,21.1200008392334,20.8799991607666,581479.0,20.8799991607666,AMP.MI
2019-07-05,21.059999465942383,20.360000610351562,20.780000686645508,20.579999923706055,678998.0,20.579999923706055,AMP.MI
2019-07-08,20.639999389648438,20.219999313354492,20.559999465942383,20.420000076293945,430409.0,20.420000076293945,AMP.MI
2019-07-09,20.760000228881836,20.360000610351562,20.3799991607666,20.420000076293945,497870.0,20.420000076293945,AMP.MI
2019-07-10,20.559999465942383,20.239999771118164,20.5,20.479999542236328,583143.0,20.479999542236328,AMP.MI
2019-07-11,20.780000686645508,20.5,20.5,20.65999984741211,440346.0,20.65999984741211,AMP.MI
2019-07-12,20.719999313354492,20.520000457763672,20.600000381469727,20.65999984741211,480729.0,20.65999984741211,AMP.MI
2019-07-15,21.440000534057617,20.65999984741211,20.739999771118164,21.260000228881836,902582.0,21.260000228881836,AMP.MI
2019-07-16,21.479999542236328,21.040000915527344,21.34000015258789,21.239999771118164,519366.0,21.239999771118164,AMP.MI
2019-07-17,21.360000610351562,21.1200008392334,21.239999771118164,21.18000030517578,359927.0,21.18000030517578,AMP.MI
2019-07-18,21.719999313354492,21.059999465942383,21.079999923706055,21.68000030517578,542105.0,21.68000030517578,AMP.MI
2019-07-19,21.84000015258789,21.139999389648438,21.739999771118164,21.18000030517578,735549.0,21.18000030517578,AMP.MI
2019-07-22,21.68000030517578,21.059999465942383,21.18000030517578,21.65999984741211,395555.0,21.65999984741211,AMP.MI
2019-07-23,21.700000762939453,21.15999984741211,21.700000762939453,21.3799991607666,670080.0,21.3799991607666,AMP.MI
2019-07-24,21.479999542236328,20.940000534057617,21.440000534057617,21.18000030517578,624659.0,21.18000030517578,AMP.MI
2019-07-25,21.280000686645508,20.940000534057617,21.15999984741211,20.979999542236328,493767.0,20.979999542236328,AMP.MI
2019-07-26,21.18000030517578,20.799999237060547,20.940000534057617,21.079999923706055,410417.0,21.079999923706055,AMP.MI
2019-07-29,21.420000076293945,20.940000534057617,20.940000534057617,21.079999923706055,860001.0,21.079999923706055,AMP.MI
2019-07-30,21.6200008392334,19.959999084472656,21.0,21.139999389648438,1241443.0,21.139999389648438,AMP.MI
2019-07-31,22.540000915527344,21.079999923706055,21.360000610351562,22.280000686645508,1579293.0,22.280000686645508,AMP.MI
2019-08-01,22.420000076293945,21.579999923706055,22.079999923706055,22.18000030517578,1045571.0,22.18000030517578,AMP.MI
2019-08-02,22.6200008392334,21.860000610351562,22.0,22.18000030517578,1311146.0,22.18000030517578,AMP.MI
2019-08-05,22.280000686645508,21.219999313354492,22.18000030517578,21.399999618530273,986036.0,21.399999618530273,AMP.MI
2019-08-06,21.420000076293945,20.860000610351562,21.34000015258789,20.959999084472656,1162375.0,20.959999084472656,AMP.MI
2019-08-07,21.760000228881836,20.959999084472656,21.200000762939453,21.540000915527344,657166.0,21.540000915527344,AMP.MI
2019-08-08,22.079999923706055,21.559999465942383,21.559999465942383,21.979999542236328,562348.0,21.979999542236328,AMP.MI
2019-08-09,22.280000686645508,21.600000381469727,21.760000228881836,22.100000381469727,512671.0,22.100000381469727,AMP.MI
2019-08-12,22.65999984741211,22.139999389648438,22.15999984741211,22.15999984741211,597832.0,22.15999984741211,AMP.MI
2019-08-13,22.31999969482422,22.0,22.100000381469727,22.260000228881836,443250.0,22.260000228881836,AMP.MI
2019-08-14,22.6200008392334,21.940000534057617,22.299999237060547,22.020000457763672,778876.0,22.020000457763672,AMP.MI
2019-08-16,22.3799991607666,21.860000610351562,22.0,22.299999237060547,724953.0,22.299999237060547,AMP.MI
2019-08-19,22.8799991607666,22.3799991607666,22.399999618530273,22.8799991607666,575549.0,22.8799991607666,AMP.MI
2019-08-20,23.920000076293945,22.780000686645508,22.799999237060547,23.540000915527344,1295879.0,23.540000915527344,AMP.MI
2019-08-21,23.780000686645508,23.260000228881836,23.600000381469727,23.6200008392334,932327.0,23.6200008392334,AMP.MI
2019-08-22,24.0,23.459999084472656,23.739999771118164,23.579999923706055,910452.0,23.579999923706055,AMP.MI
2019-08-23,23.959999084472656,23.139999389648438,23.719999313354492,23.139999389648438,807193.0,23.139999389648438,AMP.MI
2019-08-26,23.559999465942383,22.940000534057617,23.260000228881836,23.299999237060547,436818.0,23.299999237060547,AMP.MI
2019-08-27,23.579999923706055,23.200000762939453,23.34000015258789,23.579999923706055,547116.0,23.579999923706055,AMP.MI
2019-08-28,23.479999542236328,22.899999618530273,23.399999618530273,23.0,1510595.0,23.0,AMP.MI
2019-08-29,23.34000015258789,22.899999618530273,23.040000915527344,22.979999542236328,705479.0,22.979999542236328,AMP.MI
2019-08-30,23.639999389648438,23.0,23.040000915527344,23.360000610351562,509260.0,23.360000610351562,AMP.MI
2019-09-02,23.739999771118164,23.420000076293945,23.5,23.65999984741211,342581.0,23.65999984741211,AMP.MI
2019-09-03,23.899999618530273,23.540000915527344,23.719999313354492,23.81999969482422,728625.0,23.81999969482422,AMP.MI
2019-09-04,24.260000228881836,23.780000686645508,24.0,23.8799991607666,653914.0,23.8799991607666,AMP.MI
2019-09-05,24.079999923706055,22.940000534057617,23.959999084472656,23.100000381469727,1125340.0,23.100000381469727,AMP.MI
2019-09-06,23.459999084472656,23.040000915527344,23.1200008392334,23.280000686645508,1009952.0,23.280000686645508,AMP.MI
2019-09-09,23.360000610351562,22.18000030517578,23.280000686645508,22.360000610351562,2173111.0,22.360000610351562,AMP.MI
2019-09-10,22.18000030517578,21.31999969482422,22.079999923706055,21.440000534057617,1879641.0,21.440000534057617,AMP.MI
2019-09-11,21.68000030517578,21.079999923706055,21.579999923706055,21.420000076293945,2186437.0,21.420000076293945,AMP.MI
2019-09-12,22.299999237060547,21.459999084472656,21.520000457763672,22.1200008392334,1669742.0,22.1200008392334,AMP.MI
2019-09-13,22.360000610351562,21.68000030517578,22.200000762939453,21.760000228881836,1587677.0,21.760000228881836,AMP.MI
2019-09-16,21.940000534057617,21.360000610351562,21.68000030517578,21.860000610351562,1104326.0,21.860000610351562,AMP.MI
2019-09-17,22.3799991607666,21.81999969482422,21.8799991607666,22.079999923706055,1107208.0,22.079999923706055,AMP.MI
2019-09-18,22.84000015258789,22.139999389648438,22.219999313354492,22.760000228881836,1308345.0,22.760000228881836,AMP.MI
2019-09-19,23.0,22.31999969482422,22.799999237060547,22.520000457763672,1001961.0,22.520000457763672,AMP.MI
2019-09-20,22.639999389648438,22.079999923706055,22.639999389648438,22.219999313354492,3071504.0,22.219999313354492,AMP.MI
2019-09-23,22.6200008392334,22.020000457763672,22.18000030517578,22.3799991607666,507643.0,22.3799991607666,AMP.MI
2019-09-24,23.15999984741211,22.260000228881836,22.34000015258789,23.0,1499942.0,23.0,AMP.MI
2019-09-25,23.0,22.059999465942383,23.0,22.520000457763672,1999412.0,22.520000457763672,AMP.MI
2019-09-26,22.860000610351562,22.3799991607666,22.3799991607666,22.6200008392334,509687.0,22.6200008392334,AMP.MI
2019-09-27,22.84000015258789,22.520000457763672,22.68000030517578,22.700000762939453,628815.0,22.700000762939453,AMP.MI
2019-09-30,22.719999313354492,22.040000915527344,22.639999389648438,22.5,1528400.0,22.5,AMP.MI
2019-10-01,22.760000228881836,22.34000015258789,22.5,22.600000381469727,1010100.0,22.600000381469727,AMP.MI
2019-10-02,22.5,21.6200008392334,22.459999084472656,21.6200008392334,838256.0,21.6200008392334,AMP.MI
2019-10-03,21.959999084472656,21.360000610351562,21.700000762939453,21.579999923706055,1268743.0,21.579999923706055,AMP.MI
2019-10-04,21.860000610351562,21.399999618530273,21.6200008392334,21.459999084472656,963393.0,21.459999084472656,AMP.MI
2019-10-07,22.260000228881836,21.5,21.600000381469727,22.260000228881836,849338.0,22.260000228881836,AMP.MI
2019-10-08,22.3799991607666,21.739999771118164,22.239999771118164,21.84000015258789,1054390.0,21.84000015258789,AMP.MI
2019-10-09,22.15999984741211,21.739999771118164,21.979999542236328,21.860000610351562,885202.0,21.860000610351562,AMP.MI
2019-10-10,21.940000534057617,21.100000381469727,21.940000534057617,21.399999618530273,1335826.0,21.399999618530273,AMP.MI
2019-10-11,21.559999465942383,21.059999465942383,21.5,21.34000015258789,1016959.0,21.34000015258789,AMP.MI
2019-10-14,21.8799991607666,21.200000762939453,21.299999237060547,21.8799991607666,593493.0,21.8799991607666,AMP.MI
2019-10-15,22.239999771118164,21.799999237060547,21.899999618530273,22.1200008392334,714142.0,22.1200008392334,AMP.MI
2019-10-16,22.360000610351562,21.860000610351562,22.1200008392334,21.920000076293945,579507.0,21.920000076293945,AMP.MI
2019-10-17,22.280000686645508,21.8799991607666,21.979999542236328,22.18000030517578,584434.0,22.18000030517578,AMP.MI
2019-10-18,22.360000610351562,22.100000381469727,22.239999771118164,22.219999313354492,650298.0,22.219999313354492,AMP.MI
2019-10-21,22.15999984741211,21.219999313354492,22.1200008392334,21.280000686645508,1830133.0,21.280000686645508,AMP.MI
2019-10-22,21.459999084472656,20.81999969482422,21.299999237060547,21.239999771118164,1190444.0,21.239999771118164,AMP.MI
2019-10-23,21.239999771118164,20.239999771118164,21.040000915527344,20.65999984741211,1901474.0,20.65999984741211,AMP.MI
2019-10-24,21.399999618530273,20.68000030517578,20.68000030517578,21.399999618530273,972679.0,21.399999618530273,AMP.MI
2019-10-25,21.399999618530273,21.139999389648438,21.360000610351562,21.299999237060547,675097.0,21.299999237060547,AMP.MI
2019-10-28,21.559999465942383,21.079999923706055,21.219999313354492,21.520000457763672,610327.0,21.520000457763672,AMP.MI
2019-10-29,21.920000076293945,21.3799991607666,21.540000915527344,21.84000015258789,900739.0,21.84000015258789,AMP.MI
2019-10-30,23.040000915527344,21.8799991607666,21.920000076293945,23.0,2003137.0,23.0,AMP.MI
2019-10-31,23.15999984741211,22.479999542236328,22.899999618530273,22.520000457763672,1207509.0,22.520000457763672,AMP.MI
2019-11-01,23.100000381469727,22.540000915527344,22.719999313354492,23.100000381469727,737688.0,23.100000381469727,AMP.MI
2019-11-04,23.280000686645508,22.68000030517578,23.040000915527344,22.860000610351562,1227279.0,22.860000610351562,AMP.MI
2019-11-05,22.899999618530273,22.540000915527344,22.799999237060547,22.700000762939453,918329.0,22.700000762939453,AMP.MI
2019-11-06,23.059999465942383,22.6200008392334,22.84000015258789,23.059999465942383,711220.0,23.059999465942383,AMP.MI
2019-11-07,23.6200008392334,23.139999389648438,23.299999237060547,23.600000381469727,1221892.0,23.600000381469727,AMP.MI
2019-11-08,23.8799991607666,23.440000534057617,23.6200008392334,23.81999969482422,768936.0,23.81999969482422,AMP.MI
2019-11-11,24.100000381469727,23.700000762939453,23.760000228881836,23.719999313354492,662553.0,23.719999313354492,AMP.MI
2019-11-12,24.100000381469727,23.559999465942383,23.719999313354492,24.100000381469727,589611.0,24.100000381469727,AMP.MI
2019-11-13,24.559999465942383,24.0,24.100000381469727,24.559999465942383,666848.0,24.559999465942383,AMP.MI
2019-11-14,24.8799991607666,24.420000076293945,24.559999465942383,24.84000015258789,677199.0,24.84000015258789,AMP.MI
2019-11-15,25.139999389648438,24.719999313354492,24.8799991607666,25.040000915527344,713678.0,25.040000915527344,AMP.MI
2019-11-18,25.18000030517578,24.860000610351562,25.040000915527344,25.040000915527344,484312.0,25.040000915527344,AMP.MI
2019-11-19,25.15999984741211,24.6200008392334,25.15999984741211,24.68000030517578,501358.0,24.68000030517578,AMP.MI
2019-11-20,25.31999969482422,24.579999923706055,24.68000030517578,25.219999313354492,639814.0,25.219999313354492,AMP.MI
2019-11-21,25.260000228881836,24.84000015258789,25.100000381469727,24.920000076293945,1481179.0,24.920000076293945,AMP.MI
2019-11-22,25.280000686645508,24.84000015258789,25.079999923706055,25.0,463188.0,25.0,AMP.MI
2019-11-25,25.18000030517578,24.799999237060547,25.18000030517578,25.100000381469727,347861.0,25.100000381469727,AMP.MI
2019-11-26,25.760000228881836,24.899999618530273,25.100000381469727,25.520000457763672,707957.0,25.520000457763672,AMP.MI
2019-11-27,26.1200008392334,25.5,25.639999389648438,26.040000915527344,1013350.0,26.040000915527344,AMP.MI
2019-11-28,26.440000534057617,25.920000076293945,26.0,26.280000686645508,894679.0,26.280000686645508,AMP.MI
2019-11-29,26.559999465942383,26.100000381469727,26.299999237060547,26.559999465942383,528628.0,26.559999465942383,AMP.MI
2019-12-02,26.799999237060547,25.440000534057617,26.65999984741211,25.479999542236328,977327.0,25.479999542236328,AMP.MI
2019-12-03,26.219999313354492,25.459999084472656,25.459999084472656,26.15999984741211,765788.0,26.15999984741211,AMP.MI
2019-12-04,26.639999389648438,26.0,26.15999984741211,26.479999542236328,526992.0,26.479999542236328,AMP.MI
2019-12-05,26.559999465942383,26.079999923706055,26.399999618530273,26.100000381469727,463112.0,26.100000381469727,AMP.MI
2019-12-06,26.420000076293945,26.020000457763672,26.18000030517578,26.200000762939453,390442.0,26.200000762939453,AMP.MI
2019-12-09,26.280000686645508,25.65999984741211,26.200000762939453,25.780000686645508,511714.0,25.780000686645508,AMP.MI
2019-12-10,26.1200008392334,25.700000762939453,25.739999771118164,26.1200008392334,843143.0,26.1200008392334,AMP.MI
2019-12-11,26.139999389648438,25.719999313354492,26.0,26.0,483765.0,26.0,AMP.MI
2019-12-12,26.299999237060547,25.760000228881836,26.100000381469727,25.799999237060547,435159.0,25.799999237060547,AMP.MI
2019-12-13,26.15999984741211,25.040000915527344,25.979999542236328,25.100000381469727,898561.0,25.100000381469727,AMP.MI
2019-12-16,25.639999389648438,25.139999389648438,25.139999389648438,25.600000381469727,471292.0,25.600000381469727,AMP.MI
2019-12-17,25.860000610351562,25.5,25.799999237060547,25.700000762939453,419347.0,25.700000762939453,AMP.MI
2019-12-18,25.780000686645508,25.540000915527344,25.68000030517578,25.700000762939453,307496.0,25.700000762939453,AMP.MI
2019-12-19,25.899999618530273,25.280000686645508,25.6200008392334,25.5,436581.0,25.5,AMP.MI
2019-12-20,26.0,25.65999984741211,26.0,25.81999969482422,994851.0,25.81999969482422,AMP.MI
2019-12-23,26.079999923706055,25.719999313354492,25.860000610351562,25.84000015258789,345226.0,25.84000015258789,AMP.MI
2019-12-27,26.0,25.719999313354492,25.940000534057617,25.799999237060547,354528.0,25.799999237060547,AMP.MI
2019-12-30,25.8799991607666,25.579999923706055,25.6200008392334,25.639999389648438,260947.0,25.639999389648438,AMP.MI
2020-01-02,25.8799991607666,25.600000381469727,25.799999237060547,25.81999969482422,358734.0,25.81999969482422,AMP.MI
2020-01-03,25.81999969482422,25.3799991607666,25.81999969482422,25.719999313354492,369359.0,25.719999313354492,AMP.MI
2020-01-06,25.780000686645508,25.1200008392334,25.65999984741211,25.739999771118164,429937.0,25.739999771118164,AMP.MI
2020-01-07,26.299999237060547,25.799999237060547,25.84000015258789,25.799999237060547,743723.0,25.799999237060547,AMP.MI
2020-01-08,25.959999084472656,25.520000457763672,25.579999923706055,25.860000610351562,574669.0,25.860000610351562,AMP.MI
2020-01-09,26.579999923706055,26.260000228881836,26.299999237060547,26.5,973377.0,26.5,AMP.MI
2020-01-10,26.739999771118164,26.260000228881836,26.600000381469727,26.280000686645508,545734.0,26.280000686645508,AMP.MI
2020-01-13,26.420000076293945,25.780000686645508,26.280000686645508,25.780000686645508,503380.0,25.780000686645508,AMP.MI
2020-01-14,26.1200008392334,25.399999618530273,25.719999313354492,26.0,451145.0,26.0,AMP.MI
2020-01-15,26.639999389648438,25.979999542236328,26.18000030517578,26.540000915527344,838622.0,26.540000915527344,AMP.MI
2020-01-16,26.700000762939453,26.020000457763672,26.639999389648438,26.020000457763672,423878.0,26.020000457763672,AMP.MI
2020-01-17,26.739999771118164,26.139999389648438,26.299999237060547,26.5,689330.0,26.5,AMP.MI
2020-01-20,26.579999923706055,26.100000381469727,26.5,26.18000030517578,551258.0,26.18000030517578,AMP.MI
2020-01-21,26.420000076293945,25.899999618530273,26.139999389648438,26.399999618530273,441446.0,26.399999618530273,AMP.MI
2020-01-22,27.479999542236328,26.479999542236328,26.5,26.979999542236328,1073117.0,26.979999542236328,AMP.MI
2020-01-23,27.200000762939453,26.81999969482422,27.0,26.81999969482422,531475.0,26.81999969482422,AMP.MI
2020-01-24,27.100000381469727,26.65999984741211,26.84000015258789,26.760000228881836,432014.0,26.760000228881836,AMP.MI
2020-01-27,26.8799991607666,26.15999984741211,26.5,26.34000015258789,576588.0,26.34000015258789,AMP.MI
2020-01-28,26.81999969482422,26.100000381469727,26.34000015258789,26.81999969482422,520777.0,26.81999969482422,AMP.MI
2020-01-29,27.079999923706055,26.639999389648438,26.799999237060547,27.040000915527344,570683.0,27.040000915527344,AMP.MI
2020-01-30,26.860000610351562,25.920000076293945,26.700000762939453,25.940000534057617,728052.0,25.940000534057617,AMP.MI
2020-01-31,26.3799991607666,25.65999984741211,26.079999923706055,25.68000030517578,671458.0,25.68000030517578,AMP.MI
2020-02-03,26.540000915527344,25.739999771118164,25.739999771118164,26.079999923706055,618808.0,26.079999923706055,AMP.MI
2020-02-04,26.600000381469727,26.200000762939453,26.360000610351562,26.540000915527344,489257.0,26.540000915527344,AMP.MI
2020-02-05,27.100000381469727,26.34000015258789,26.34000015258789,26.8799991607666,602526.0,26.8799991607666,AMP.MI
2020-02-06,27.459999084472656,26.5,26.899999618530273,27.459999084472656,636028.0,27.459999084472656,AMP.MI
2020-02-07,27.600000381469727,27.299999237060547,27.5,27.520000457763672,439288.0,27.520000457763672,AMP.MI
2020-02-10,27.65999984741211,27.139999389648438,27.5,27.639999389648438,368628.0,27.639999389648438,AMP.MI
2020-02-11,28.459999084472656,27.68000030517578,27.68000030517578,28.420000076293945,607074.0,28.420000076293945,AMP.MI
2020-02-12,28.5,28.0,28.5,28.5,618107.0,28.5,AMP.MI
2020-02-13,28.899999618530273,28.260000228881836,28.399999618530273,28.81999969482422,646500.0,28.81999969482422,AMP.MI
2020-02-14,29.100000381469727,28.65999984741211,28.81999969482422,29.0,478021.0,29.0,AMP.MI
2020-02-17,29.200000762939453,28.84000015258789,29.0,29.139999389648438,379892.0,29.139999389648438,AMP.MI
2020-02-18,29.68000030517578,28.8799991607666,29.0,29.520000457763672,590010.0,29.520000457763672,AMP.MI
2020-02-19,30.399999618530273,29.540000915527344,29.84000015258789,30.139999389648438,653214.0,30.139999389648438,AMP.MI
2020-02-20,30.399999618530273,29.459999084472656,30.100000381469727,29.6200008392334,598589.0,29.6200008392334,AMP.MI
2020-02-21,29.760000228881836,29.020000457763672,29.600000381469727,29.200000762939453,763043.0,29.200000762939453,AMP.MI
2020-02-24,27.84000015258789,26.1200008392334,26.700000762939453,27.200000762939453,1676175.0,27.200000762939453,AMP.MI
2020-02-25,27.639999389648438,26.18000030517578,27.459999084472656,26.200000762939453,1296254.0,26.200000762939453,AMP.MI
2020-02-26,26.579999923706055,24.81999969482422,25.979999542236328,26.420000076293945,1506419.0,26.420000076293945,AMP.MI
2020-02-27,25.940000534057617,24.700000762939453,25.8799991607666,25.100000381469727,1258993.0,25.100000381469727,AMP.MI
2020-02-28,25.8799991607666,23.719999313354492,24.399999618530273,25.760000228881836,2130031.0,25.760000228881836,AMP.MI
2020-03-02,26.280000686645508,24.219999313354492,26.0,24.719999313354492,1679791.0,24.719999313354492,AMP.MI
2020-03-03,25.959999084472656,24.959999084472656,25.239999771118164,25.6200008392334,1532224.0,25.6200008392334,AMP.MI
2020-03-04,26.34000015258789,24.100000381469727,25.6200008392334,24.540000915527344,1888760.0,24.540000915527344,AMP.MI
2020-03-05,24.860000610351562,22.719999313354492,24.860000610351562,23.600000381469727,2475023.0,23.600000381469727,AMP.MI
2020-03-06,24.0,22.739999771118164,22.84000015258789,23.81999969482422,1953098.0,23.81999969482422,AMP.MI
2020-03-09,22.68000030517578,20.940000534057617,21.299999237060547,22.219999313354492,2409656.0,22.219999313354492,AMP.MI
2020-03-10,22.780000686645508,20.719999313354492,22.3799991607666,20.760000228881836,2344122.0,20.760000228881836,AMP.MI
2020-03-11,21.15999984741211,19.969999313354492,20.959999084472656,20.260000228881836,2251602.0,20.260000228881836,AMP.MI
2020-03-12,19.18000030517578,15.550000190734863,19.010000228881836,16.31999969482422,3195142.0,16.31999969482422,AMP.MI
2020-03-13,21.139999389648438,17.0,17.0,18.139999389648438,2477909.0,18.139999389648438,AMP.MI
2020-03-16,17.5,14.829999923706055,16.139999389648438,16.469999313354492,3117569.0,16.469999313354492,AMP.MI
2020-03-17,17.920000076293945,15.770000457763672,17.850000381469727,16.8799991607666,3072720.0,16.8799991607666,AMP.MI
2020-03-18,17.940000534057617,16.200000762939453,16.549999237060547,17.700000762939453,1176888.0,17.700000762939453,AMP.MI
2020-03-19,19.5,17.8700008392334,18.93000030517578,18.350000381469727,1776004.0,18.350000381469727,AMP.MI
2020-03-20,19.239999771118164,17.979999542236328,18.739999771118164,18.579999923706055,1889130.0,18.579999923706055,AMP.MI
2020-03-23,19.290000915527344,17.5,17.65999984741211,18.989999771118164,1353168.0,18.989999771118164,AMP.MI
2020-03-24,20.559999465942383,19.209999084472656,19.920000076293945,19.719999313354492,1194731.0,19.719999313354492,AMP.MI
2020-03-25,20.420000076293945,19.209999084472656,20.3799991607666,19.860000610351562,842190.0,19.860000610351562,AMP.MI
2020-03-26,20.18000030517578,18.59000015258789,19.979999542236328,19.0,1147103.0,19.0,AMP.MI
2020-03-27,19.219999313354492,18.15999984741211,18.709999084472656,19.079999923706055,1247868.0,19.079999923706055,AMP.MI
2020-03-30,19.239999771118164,18.399999618530273,19.1299991607666,18.969999313354492,390976.0,18.969999313354492,AMP.MI
2020-03-31,19.3799991607666,18.549999237060547,19.299999237060547,18.719999313354492,934547.0,18.719999313354492,AMP.MI
2020-04-01,18.889999389648438,18.0,18.450000762939453,18.200000762939453,738294.0,18.200000762939453,AMP.MI
2020-04-02,18.635000228881836,17.549999237060547,18.299999237060547,18.229999542236328,818471.0,18.229999542236328,AMP.MI
2020-04-03,18.479999542236328,17.600000381469727,18.079999923706055,17.600000381469727,591977.0,17.600000381469727,AMP.MI
2020-04-06,18.600000381469727,17.709999084472656,17.854999542236328,18.479999542236328,682675.0,18.479999542236328,AMP.MI
2020-04-07,19.979999542236328,18.934999465942383,19.100000381469727,19.670000076293945,1336023.0,19.670000076293945,AMP.MI
2020-04-08,20.06999969482422,19.209999084472656,19.75,19.299999237060547,500214.0,19.299999237060547,AMP.MI
2020-04-09,19.825000762939453,19.094999313354492,19.639999389648438,19.315000534057617,403478.0,19.315000534057617,AMP.MI
2020-04-14,20.079999923706055,19.469999313354492,19.934999465942383,19.649999618530273,815346.0,19.649999618530273,AMP.MI
2020-04-15,19.790000915527344,18.0,19.424999237060547,18.350000381469727,863041.0,18.350000381469727,AMP.MI
2020-04-16,19.05500030517578,18.420000076293945,18.6299991607666,18.799999237060547,573179.0,18.799999237060547,AMP.MI
2020-04-17,19.719999313354492,19.05500030517578,19.354999542236328,19.719999313354492,891831.0,19.719999313354492,AMP.MI
2020-04-20,21.850000381469727,19.8799991607666,19.959999084472656,21.850000381469727,1574870.0,21.850000381469727,AMP.MI
2020-04-21,21.700000762939453,20.729999542236328,21.700000762939453,21.040000915527344,663908.0,21.040000915527344,AMP.MI
2020-04-22,21.399999618530273,19.899999618530273,21.219999313354492,20.18000030517578,694632.0,20.18000030517578,AMP.MI
2020-04-23,20.510000228881836,19.719999313354492,20.229999542236328,19.735000610351562,545299.0,19.735000610351562,AMP.MI
2020-04-24,20.219999313354492,19.440000534057617,19.549999237060547,20.100000381469727,516513.0,20.100000381469727,AMP.MI
2020-04-27,20.969999313354492,20.3799991607666,20.600000381469727,20.950000762939453,714507.0,20.950000762939453,AMP.MI
2020-04-28,21.450000762939453,20.809999465942383,20.979999542236328,21.200000762939453,745506.0,21.200000762939453,AMP.MI
2020-04-29,21.260000228881836,20.479999542236328,21.200000762939453,20.93000030517578,978427.0,20.93000030517578,AMP.MI
2020-04-30,21.469999313354492,20.799999237060547,21.299999237060547,20.90999984741211,514938.0,20.90999984741211,AMP.MI
2020-05-04,20.90999984741211,20.020000457763672,20.899999618530273,20.700000762939453,379972.0,20.700000762939453,AMP.MI
2020-05-05,21.670000076293945,20.600000381469727,20.75,21.649999618530273,668222.0,21.649999618530273,AMP.MI
2020-05-06,23.229999542236328,21.700000762939453,21.700000762939453,22.790000915527344,1089546.0,22.790000915527344,AMP.MI
2020-05-07,23.100000381469727,22.010000228881836,22.850000381469727,22.389999389648438,705481.0,22.389999389648438,AMP.MI
2020-05-08,22.739999771118164,22.149999618530273,22.56999969482422,22.299999237060547,244023.0,22.299999237060547,AMP.MI
2020-05-11,23.09000015258789,22.329999923706055,22.350000381469727,22.860000610351562,394586.0,22.860000610351562,AMP.MI
2019-01-02,3.2860000133514404,3.1480000019073486,3.2160000801086426,3.2760000228881836,836081.0,3.0968945026397705,ANIM.MI
2019-01-03,3.299999952316284,3.2160000801086426,3.25600004196167,3.2820000648498535,834756.0,3.1025664806365967,ANIM.MI
2019-01-04,3.4000000953674316,3.315999984741211,3.315999984741211,3.361999988555908,929664.0,3.178192615509033,ANIM.MI
2019-01-07,3.4179999828338623,3.369999885559082,3.378000020980835,3.4159998893737793,783294.0,3.2292404174804688,ANIM.MI
2019-01-08,3.4860000610351562,3.368000030517578,3.430000066757202,3.368000030517578,743269.0,3.1838648319244385,ANIM.MI
2019-01-09,3.6600000858306885,3.437999963760376,3.447999954223633,3.6080000400543213,2238882.0,3.410743474960327,ANIM.MI
2019-01-10,3.625999927520752,3.503999948501587,3.5820000171661377,3.5820000171661377,1297130.0,3.386164903640747,ANIM.MI
2019-01-11,3.635999917984009,3.5320000648498535,3.5840001106262207,3.621999979019165,913306.0,3.423978090286255,ANIM.MI
2019-01-14,3.640000104904175,3.509999990463257,3.621999979019165,3.5339999198913574,1155183.0,3.3407890796661377,ANIM.MI
2019-01-15,3.609999895095825,3.390000104904175,3.565999984741211,3.434000015258789,1950646.0,3.2462563514709473,ANIM.MI
2019-01-16,3.6679999828338623,3.4579999446868896,3.4700000286102295,3.6540000438690186,2071412.0,3.454228639602661,ANIM.MI
2019-01-17,3.638000011444092,3.565999984741211,3.630000114440918,3.5940001010894775,1155959.0,3.3975088596343994,ANIM.MI
2019-01-18,3.7839999198913574,3.5999999046325684,3.609999895095825,3.700000047683716,2576820.0,3.497713565826416,ANIM.MI
2019-01-21,3.742000102996826,3.6700000762939453,3.700000047683716,3.681999921798706,710226.0,3.4806976318359375,ANIM.MI
2019-01-22,3.7100000381469727,3.628000020980835,3.6659998893737793,3.700000047683716,773658.0,3.497713565826416,ANIM.MI
2019-01-23,3.7100000381469727,3.630000114440918,3.681999921798706,3.6619999408721924,817935.0,3.4617910385131836,ANIM.MI
2019-01-24,3.73799991607666,3.6519999504089355,3.680000066757202,3.7119998931884766,816808.0,3.5090575218200684,ANIM.MI
2019-01-25,3.7839999198913574,3.7160000801086426,3.7200000286102295,3.7300000190734863,1207014.0,3.526073455810547,ANIM.MI
2019-01-28,3.7799999713897705,3.681999921798706,3.7320001125335693,3.7260000705718994,1113693.0,3.522292137145996,ANIM.MI
2019-01-29,3.7839999198913574,3.700000047683716,3.7360000610351562,3.7100000381469727,884579.0,3.507166862487793,ANIM.MI
2019-01-30,3.740000009536743,3.624000072479248,3.7200000286102295,3.638000011444092,1303601.0,3.439103364944458,ANIM.MI
2019-01-31,3.690000057220459,3.5399999618530273,3.640000104904175,3.5899999141693115,1516147.0,3.3937275409698486,ANIM.MI
2019-02-01,3.697999954223633,3.4760000705718994,3.5880000591278076,3.549999952316284,2148412.0,3.355914354324341,ANIM.MI
2019-02-04,3.5880000591278076,3.4739999771118164,3.559999942779541,3.5799999237060547,1580018.0,3.3842742443084717,ANIM.MI
2019-02-05,3.638000011444092,3.552000045776367,3.5799999237060547,3.5920000076293945,910043.0,3.395618200302124,ANIM.MI
2019-02-06,3.6600000858306885,3.553999900817871,3.5880000591278076,3.618000030517578,870073.0,3.420196771621704,ANIM.MI
2019-02-07,3.619999885559082,3.490000009536743,3.609999895095825,3.490000009536743,1227003.0,3.299194812774658,ANIM.MI
2019-02-08,3.5360000133514404,3.4140000343322754,3.4760000705718994,3.4600000381469727,1419734.0,3.2708349227905273,ANIM.MI
2019-02-11,3.5999999046325684,3.4800000190734863,3.4800000190734863,3.5260000228881836,1433632.0,3.333226442337036,ANIM.MI
2019-02-12,3.6459999084472656,3.5360000133514404,3.553999900817871,3.630000114440918,1644812.0,3.4315407276153564,ANIM.MI
2019-02-13,3.757999897003174,3.630000114440918,3.630000114440918,3.7300000190734863,1719509.0,3.526073455810547,ANIM.MI
2019-02-14,3.752000093460083,3.631999969482422,3.747999906539917,3.634000062942505,1683014.0,3.4353220462799072,ANIM.MI
2019-02-15,3.7219998836517334,3.6040000915527344,3.635999917984009,3.6659998893737793,1891653.0,3.4655723571777344,ANIM.MI
2019-02-18,3.7160000801086426,3.6540000438690186,3.694000005722046,3.6700000762939453,1002703.0,3.4693539142608643,ANIM.MI
2019-02-19,3.677999973297119,3.5940001010894775,3.6619999408721924,3.615999937057495,1044700.0,3.4183058738708496,ANIM.MI
2019-02-20,3.6500000953674316,3.5840001106262207,3.619999885559082,3.5899999141693115,1150642.0,3.3937275409698486,ANIM.MI
2019-02-21,3.635999917984009,3.5199999809265137,3.6040000915527344,3.563999891281128,2245610.0,3.3691489696502686,ANIM.MI
2019-02-22,3.6459999084472656,3.558000087738037,3.558000087738037,3.5940001010894775,1570343.0,3.3975088596343994,ANIM.MI
2019-02-25,3.671999931335449,3.6080000400543213,3.618000030517578,3.6600000858306885,1300128.0,3.4599006175994873,ANIM.MI
2019-02-26,3.6480000019073486,3.5999999046325684,3.6440000534057617,3.625999927520752,1079567.0,3.4277591705322266,ANIM.MI
2019-02-27,3.7880001068115234,3.619999885559082,3.630000114440918,3.6740000247955322,3149926.0,3.473134994506836,ANIM.MI
2019-02-28,3.8259999752044678,3.634000062942505,3.6500000953674316,3.815999984741211,2340932.0,3.6073715686798096,ANIM.MI
2019-03-01,3.931999921798706,3.8359999656677246,3.8499999046325684,3.880000114440918,2484366.0,3.667872667312622,ANIM.MI
2019-03-04,3.940000057220459,3.8480000495910645,3.9159998893737793,3.8540000915527344,1033155.0,3.643294095993042,ANIM.MI
2019-03-05,3.871999979019165,3.759999990463257,3.8499999046325684,3.819999933242798,1344364.0,3.6111528873443604,ANIM.MI
2019-03-06,3.881999969482422,3.7899999618530273,3.8320000171661377,3.803999900817871,1276902.0,3.5960276126861572,ANIM.MI
2019-03-07,3.819999933242798,3.6760001182556152,3.7920000553131104,3.7039999961853027,1767213.0,3.501494884490967,ANIM.MI
2019-03-08,3.687999963760376,3.625999927520752,3.6700000762939453,3.6559998989105225,1569462.0,3.4561190605163574,ANIM.MI
2019-03-11,3.7160000801086426,3.6619999408721924,3.690000057220459,3.691999912261963,727701.0,3.4901509284973145,ANIM.MI
2019-03-12,3.746000051498413,3.634000062942505,3.700000047683716,3.6419999599456787,1440260.0,3.4428844451904297,ANIM.MI
2019-03-13,3.6559998989105225,3.611999988555908,3.6500000953674316,3.630000114440918,1424650.0,3.4315407276153564,ANIM.MI
2019-03-14,3.6500000953674316,3.618000030517578,3.6419999599456787,3.618000030517578,1080604.0,3.420196771621704,ANIM.MI
2019-03-15,3.630000114440918,3.5799999237060547,3.618000030517578,3.619999885559082,1830043.0,3.4220871925354004,ANIM.MI
2019-03-18,3.6459999084472656,3.6059999465942383,3.638000011444092,3.628000020980835,2274792.0,3.429650068283081,ANIM.MI
2019-03-19,3.6480000019073486,3.621999979019165,3.6480000019073486,3.628000020980835,2719825.0,3.429650068283081,ANIM.MI
2019-03-20,3.638000011444092,3.559999942779541,3.628000020980835,3.568000078201294,1809437.0,3.3729302883148193,ANIM.MI
2019-03-21,3.5999999046325684,3.5480000972747803,3.578000068664551,3.568000078201294,1134683.0,3.3729302883148193,ANIM.MI
2019-03-22,3.5880000591278076,3.492000102996826,3.5840001106262207,3.507999897003174,1319002.0,3.3162105083465576,ANIM.MI
2019-03-25,3.5320000648498535,3.431999921798706,3.509999990463257,3.490000009536743,1393128.0,3.299194812774658,ANIM.MI
2019-03-26,3.5999999046325684,3.5420000553131104,3.5999999046325684,3.5799999237060547,4069827.0,3.3842742443084717,ANIM.MI
2019-03-27,3.677999973297119,3.5899999141693115,3.611999988555908,3.631999969482422,2771367.0,3.4334311485290527,ANIM.MI
2019-03-28,3.6459999084472656,3.507999897003174,3.635999917984009,3.5160000324249268,2512615.0,3.3237733840942383,ANIM.MI
2019-03-29,3.6540000438690186,3.5339999198913574,3.5420000553131104,3.6440000534057617,1985489.0,3.444775342941284,ANIM.MI
2019-04-01,3.7799999713897705,3.6600000858306885,3.6600000858306885,3.747999906539917,2265217.0,3.5430891513824463,ANIM.MI
2019-04-02,3.7860000133514404,3.7039999961853027,3.759999990463257,3.7300000190734863,1186111.0,3.526073455810547,ANIM.MI
2019-04-03,3.799999952316284,3.621999979019165,3.7039999961853027,3.799999952316284,3101269.0,3.5922462940216064,ANIM.MI
2019-04-04,3.8380000591278076,3.747999906539917,3.799999952316284,3.747999906539917,2180505.0,3.5430891513824463,ANIM.MI
2019-04-05,3.8380000591278076,3.742000102996826,3.7760000228881836,3.7939999103546143,1597631.0,3.5865743160247803,ANIM.MI
2019-04-08,3.818000078201294,3.7300000190734863,3.7760000228881836,3.7300000190734863,1449047.0,3.526073455810547,ANIM.MI
2019-04-09,3.759999990463257,3.6619999408721924,3.7200000286102295,3.6640000343322754,1925364.0,3.463681697845459,ANIM.MI
2019-04-10,3.690000057220459,3.565999984741211,3.6640000343322754,3.572000026702881,2147456.0,3.37671160697937,ANIM.MI
2019-04-11,3.5899999141693115,3.5280001163482666,3.578000068664551,3.5380001068115234,2303326.0,3.3445706367492676,ANIM.MI
2019-04-12,3.5980000495910645,3.509999990463257,3.5380001068115234,3.5759999752044678,1636593.0,3.380492925643921,ANIM.MI
2019-04-15,3.6540000438690186,3.5880000591278076,3.5880000591278076,3.630000114440918,2268069.0,3.4315407276153564,ANIM.MI
2019-04-16,3.6700000762939453,3.624000072479248,3.6440000534057617,3.635999917984009,1967320.0,3.4372124671936035,ANIM.MI
2019-04-17,3.6600000858306885,3.5439999103546143,3.630000114440918,3.5480000972747803,4175125.0,3.3540239334106445,ANIM.MI
2019-04-18,3.558000087738037,3.431999921798706,3.552000045776367,3.5139999389648438,3194823.0,3.321882486343384,ANIM.MI
2019-04-23,3.549999952316284,3.4839999675750732,3.5299999713897705,3.5260000228881836,3260940.0,3.333226442337036,ANIM.MI
2019-04-24,3.5399999618530273,3.4800000190734863,3.5260000228881836,3.5179998874664307,2010554.0,3.3256638050079346,ANIM.MI
2019-04-25,3.563999891281128,3.492000102996826,3.507999897003174,3.5480000972747803,2555049.0,3.3540239334106445,ANIM.MI
2019-04-26,3.5399999618530273,3.4739999771118164,3.5399999618530273,3.5,2602511.0,3.308648109436035,ANIM.MI
2019-04-29,3.5840001106262207,3.492000102996826,3.509999990463257,3.578000068664551,2498234.0,3.3823835849761963,ANIM.MI
2019-04-30,3.5899999141693115,3.5320000648498535,3.5899999141693115,3.5460000038146973,1414237.0,3.35213303565979,ANIM.MI
2019-05-02,3.549999952316284,3.509999990463257,3.549999952316284,3.5239999294281006,1875109.0,3.3313357830047607,ANIM.MI
2019-05-03,3.5360000133514404,3.4600000381469727,3.5360000133514404,3.4779999256134033,1889474.0,3.2878506183624268,ANIM.MI
2019-05-06,3.436000108718872,3.3420000076293945,3.436000108718872,3.385999917984009,2449729.0,3.200880527496338,ANIM.MI
2019-05-07,3.4100000858306885,3.3459999561309814,3.3959999084472656,3.380000114440918,1742153.0,3.195208787918091,ANIM.MI
2019-05-08,3.388000011444092,3.322000026702881,3.359999895095825,3.3420000076293945,1540831.0,3.1592862606048584,ANIM.MI
2019-05-09,3.3299999237060547,3.1540000438690186,3.322000026702881,3.190000057220459,2792464.0,3.015596389770508,ANIM.MI
2019-05-10,3.247999906539917,3.1659998893737793,3.2179999351501465,3.184000015258789,1938771.0,3.0099244117736816,ANIM.MI
2019-05-13,3.1760001182556152,3.0299999713897705,3.1600000858306885,3.0480000972747803,2463528.0,2.881359815597534,ANIM.MI
2019-05-14,3.118000030517578,3.0380001068115234,3.055999994277954,3.111999988555908,1812481.0,2.9418606758117676,ANIM.MI
2019-05-15,3.1600000858306885,3.01200008392334,3.135999917984009,3.0160000324249268,3226842.0,2.851109266281128,ANIM.MI
2019-05-16,3.0480000972747803,3.01200008392334,3.0360000133514404,3.0380001068115234,2177793.0,2.8719065189361572,ANIM.MI
2019-05-17,3.072000026702881,3.0,3.049999952316284,3.0179998874664307,1982865.0,2.852999687194824,ANIM.MI
2019-05-20,2.9700000286102295,2.861999988555908,2.8919999599456787,2.869999885559082,2755752.0,2.869999885559082,ANIM.MI
2019-05-21,2.8959999084472656,2.8399999141693115,2.884000062942505,2.884000062942505,2047154.0,2.884000062942505,ANIM.MI
2019-05-22,2.9019999504089355,2.8359999656677246,2.888000011444092,2.8480000495910645,2316718.0,2.8480000495910645,ANIM.MI
2019-05-23,2.8459999561309814,2.7760000228881836,2.8399999141693115,2.803999900817871,2059731.0,2.803999900817871,ANIM.MI
2019-05-24,2.868000030517578,2.7660000324249268,2.813999891281128,2.7679998874664307,2522365.0,2.7679998874664307,ANIM.MI
2019-05-27,2.7980000972747803,2.7079999446868896,2.7799999713897705,2.73799991607666,1385349.0,2.73799991607666,ANIM.MI
2019-05-28,2.747999906539917,2.680000066757202,2.7219998836517334,2.687999963760376,3296122.0,2.687999963760376,ANIM.MI
2019-05-29,2.690000057220459,2.614000082015991,2.677999973297119,2.634000062942505,2661642.0,2.634000062942505,ANIM.MI
2019-05-30,2.7119998931884766,2.6559998989105225,2.6640000343322754,2.7060000896453857,2079126.0,2.7060000896453857,ANIM.MI
2019-05-31,2.7160000801086426,2.630000114440918,2.686000108718872,2.7100000381469727,2101807.0,2.7100000381469727,ANIM.MI
2019-06-03,2.7100000381469727,2.6440000534057617,2.700000047683716,2.6500000953674316,1673050.0,2.6500000953674316,ANIM.MI
2019-06-04,2.8259999752044678,2.7100000381469727,2.7100000381469727,2.813999891281128,5981683.0,2.813999891281128,ANIM.MI
2019-06-05,2.8480000495910645,2.742000102996826,2.8259999752044678,2.7799999713897705,3397758.0,2.7799999713897705,ANIM.MI
2019-06-06,2.8299999237060547,2.7300000190734863,2.7839999198913574,2.740000009536743,2334748.0,2.740000009536743,ANIM.MI
2019-06-07,2.7920000553131104,2.74399995803833,2.74399995803833,2.7699999809265137,1508717.0,2.7699999809265137,ANIM.MI
2019-06-10,2.7839999198913574,2.73799991607666,2.7839999198913574,2.753999948501587,995416.0,2.753999948501587,ANIM.MI
2019-06-11,2.7899999618530273,2.753999948501587,2.7720000743865967,2.7799999713897705,1985805.0,2.7799999713897705,ANIM.MI
2019-06-12,2.7799999713897705,2.697999954223633,2.7679998874664307,2.75,1195865.0,2.75,ANIM.MI
2019-06-13,2.76200008392334,2.7160000801086426,2.746000051498413,2.7219998836517334,1536696.0,2.7219998836517334,ANIM.MI
2019-06-14,2.76200008392334,2.7200000286102295,2.7219998836517334,2.7239999771118164,1412008.0,2.7239999771118164,ANIM.MI
2019-06-17,2.740000009536743,2.687999963760376,2.7279999256134033,2.687999963760376,1112012.0,2.687999963760376,ANIM.MI
2019-06-18,2.7279999256134033,2.640000104904175,2.697999954223633,2.7139999866485596,2182181.0,2.7139999866485596,ANIM.MI
2019-06-19,2.946000099182129,2.7200000286102295,2.7300000190734863,2.9260001182556152,3429297.0,2.9260001182556152,ANIM.MI
2019-06-20,2.990000009536743,2.8559999465942383,2.947999954223633,2.859999895095825,2450529.0,2.859999895095825,ANIM.MI
2019-06-21,2.936000108718872,2.8519999980926514,2.874000072479248,2.930000066757202,3150768.0,2.930000066757202,ANIM.MI
2019-06-24,2.940000057220459,2.8299999237060547,2.936000108718872,2.868000030517578,1652074.0,2.868000030517578,ANIM.MI
2019-06-25,2.874000072479248,2.812000036239624,2.874000072479248,2.8259999752044678,750993.0,2.8259999752044678,ANIM.MI
2019-06-26,2.8940000534057617,2.809999942779541,2.812000036239624,2.8940000534057617,1395100.0,2.8940000534057617,ANIM.MI
2019-06-27,2.9240000247955322,2.869999885559082,2.9059998989105225,2.8919999599456787,842918.0,2.8919999599456787,ANIM.MI
2019-06-28,3.003999948501587,2.950000047683716,2.9739999771118164,2.98799991607666,3180967.0,2.98799991607666,ANIM.MI
2019-07-01,3.063999891281128,3.00600004196167,3.0399999618530273,3.0199999809265137,1742974.0,3.0199999809265137,ANIM.MI
2019-07-02,3.1600000858306885,3.062000036239624,3.1019999980926514,3.0999999046325684,4688755.0,3.0999999046325684,ANIM.MI
2019-07-03,3.2300000190734863,3.0959999561309814,3.0999999046325684,3.2119998931884766,3481976.0,3.2119998931884766,ANIM.MI
2019-07-04,3.2780001163482666,3.2260000705718994,3.25,3.25,2356642.0,3.25,ANIM.MI
2019-07-05,3.2799999713897705,3.2079999446868896,3.2799999713897705,3.257999897003174,2233051.0,3.257999897003174,ANIM.MI
2019-07-08,3.322000026702881,3.2179999351501465,3.253999948501587,3.2660000324249268,2172365.0,3.2660000324249268,ANIM.MI
2019-07-09,3.2660000324249268,3.125999927520752,3.2660000324249268,3.194000005722046,3140884.0,3.194000005722046,ANIM.MI
2019-07-10,3.247999906539917,3.190000057220459,3.2019999027252197,3.190000057220459,1739118.0,3.190000057220459,ANIM.MI
2019-07-11,3.25,3.200000047683716,3.2300000190734863,3.24399995803833,1216609.0,3.24399995803833,ANIM.MI
2019-07-12,3.3499999046325684,3.240000009536743,3.252000093460083,3.3380000591278076,3211006.0,3.3380000591278076,ANIM.MI
2019-07-15,3.361999988555908,3.2980000972747803,3.3480000495910645,3.318000078201294,2574668.0,3.318000078201294,ANIM.MI
2019-07-16,3.3299999237060547,3.2739999294281006,3.305999994277954,3.3299999237060547,1755384.0,3.3299999237060547,ANIM.MI
2019-07-17,3.380000114440918,3.315999984741211,3.3399999141693115,3.3359999656677246,3134961.0,3.3359999656677246,ANIM.MI
2019-07-18,3.3320000171661377,3.25,3.299999952316284,3.2799999713897705,1424176.0,3.2799999713897705,ANIM.MI
2019-07-19,3.299999952316284,3.1740000247955322,3.2799999713897705,3.2039999961853027,1539810.0,3.2039999961853027,ANIM.MI
2019-07-22,3.253999948501587,3.1700000762939453,3.2179999351501465,3.242000102996826,849150.0,3.242000102996826,ANIM.MI
2019-07-23,3.2920000553131104,3.240000009536743,3.25,3.240000009536743,1431179.0,3.240000009536743,ANIM.MI
2019-07-24,3.259999990463257,3.194000005722046,3.23799991607666,3.23799991607666,962680.0,3.23799991607666,ANIM.MI
2019-07-25,3.3320000171661377,3.2320001125335693,3.26200008392334,3.299999952316284,3035564.0,3.299999952316284,ANIM.MI
2019-07-26,3.361999988555908,3.2899999618530273,3.299999952316284,3.3499999046325684,1554404.0,3.3499999046325684,ANIM.MI
2019-07-29,3.4800000190734863,3.3480000495910645,3.359999895095825,3.430000066757202,3977205.0,3.430000066757202,ANIM.MI
2019-07-30,3.4700000286102295,3.2799999713897705,3.4660000801086426,3.299999952316284,4933794.0,3.299999952316284,ANIM.MI
2019-07-31,3.375999927520752,3.305999994277954,3.305999994277954,3.3359999656677246,1143824.0,3.3359999656677246,ANIM.MI
2019-08-01,3.375999927520752,3.308000087738037,3.312000036239624,3.3259999752044678,1125522.0,3.3259999752044678,ANIM.MI
2019-08-02,3.2920000553131104,3.2100000381469727,3.2920000553131104,3.2179999351501465,1591226.0,3.2179999351501465,ANIM.MI
2019-08-05,3.2179999351501465,3.130000114440918,3.2079999446868896,3.1540000438690186,1515818.0,3.1540000438690186,ANIM.MI
2019-08-06,3.186000108718872,3.128000020980835,3.1459999084472656,3.131999969482422,1940910.0,3.131999969482422,ANIM.MI
2019-08-07,3.197999954223633,3.1059999465942383,3.134000062942505,3.135999917984009,1150207.0,3.135999917984009,ANIM.MI
2019-08-08,3.2279999256134033,3.1600000858306885,3.1640000343322754,3.2079999446868896,1512722.0,3.2079999446868896,ANIM.MI
2019-08-09,3.171999931335449,3.0260000228881836,3.171999931335449,3.059999942779541,2265177.0,3.059999942779541,ANIM.MI
2019-08-12,3.0999999046325684,3.0260000228881836,3.052000045776367,3.0399999618530273,897279.0,3.0399999618530273,ANIM.MI
2019-08-13,3.0999999046325684,2.9779999256134033,3.0220000743865967,3.069999933242798,1644370.0,3.069999933242798,ANIM.MI
2019-08-14,3.0799999237060547,3.007999897003174,3.0799999237060547,3.0260000228881836,1001353.0,3.0260000228881836,ANIM.MI
2019-08-16,3.0859999656677246,2.9820001125335693,3.0179998874664307,3.068000078201294,979111.0,3.068000078201294,ANIM.MI
2019-08-19,3.1700000762939453,3.0980000495910645,3.0999999046325684,3.140000104904175,1033128.0,3.140000104904175,ANIM.MI
2019-08-20,3.184000015258789,3.1059999465942383,3.125999927520752,3.1600000858306885,878571.0,3.1600000858306885,ANIM.MI
2019-08-21,3.259999990463257,3.1600000858306885,3.1600000858306885,3.2260000705718994,1880714.0,3.2260000705718994,ANIM.MI
2019-08-22,3.2699999809265137,3.200000047683716,3.24399995803833,3.240000009536743,1100110.0,3.240000009536743,ANIM.MI
2019-08-23,3.2739999294281006,3.1659998893737793,3.2739999294281006,3.181999921798706,1259951.0,3.181999921798706,ANIM.MI
2019-08-26,3.2200000286102295,3.131999969482422,3.1519999504089355,3.1600000858306885,931541.0,3.1600000858306885,ANIM.MI
2019-08-27,3.194000005722046,3.118000030517578,3.187999963760376,3.171999931335449,1319884.0,3.171999931335449,ANIM.MI
2019-08-28,3.187999963760376,3.128000020980835,3.187999963760376,3.1519999504089355,1556915.0,3.1519999504089355,ANIM.MI
2019-08-29,3.2760000228881836,3.1619999408721924,3.1700000762939453,3.25600004196167,1779352.0,3.25600004196167,ANIM.MI
2019-08-30,3.3420000076293945,3.2720000743865967,3.2739999294281006,3.2799999713897705,1633685.0,3.2799999713897705,ANIM.MI
2019-09-02,3.3499999046325684,3.252000093460083,3.2660000324249268,3.253999948501587,874542.0,3.253999948501587,ANIM.MI
2019-09-03,3.2699999809265137,3.2139999866485596,3.2699999809265137,3.2300000190734863,725602.0,3.2300000190734863,ANIM.MI
2019-09-04,3.361999988555908,3.240000009536743,3.2639999389648438,3.299999952316284,1821693.0,3.299999952316284,ANIM.MI
2019-09-05,3.4119999408721924,3.319999933242798,3.3299999237060547,3.3980000019073486,2091673.0,3.3980000019073486,ANIM.MI
2019-09-06,3.431999921798706,3.371999979019165,3.4019999504089355,3.3980000019073486,2181373.0,3.3980000019073486,ANIM.MI
2019-09-09,3.4579999446868896,3.3980000019073486,3.4140000343322754,3.434000015258789,1293295.0,3.434000015258789,ANIM.MI
2019-09-10,3.48799991607666,3.4019999504089355,3.447999954223633,3.4140000343322754,1805472.0,3.4140000343322754,ANIM.MI
2019-09-11,3.4839999675750732,3.4119999408721924,3.450000047683716,3.437999963760376,1834963.0,3.437999963760376,ANIM.MI
2019-09-12,3.553999900817871,3.450000047683716,3.4700000286102295,3.51200008392334,2450205.0,3.51200008392334,ANIM.MI
2019-09-13,3.6559998989105225,3.5299999713897705,3.5460000038146973,3.628000020980835,3463812.0,3.628000020980835,ANIM.MI
2019-09-16,3.690000057220459,3.555999994277954,3.6080000400543213,3.6040000915527344,2788591.0,3.6040000915527344,ANIM.MI
2019-09-17,3.621999979019165,3.4579999446868896,3.621999979019165,3.503999948501587,1745700.0,3.503999948501587,ANIM.MI
2019-09-18,3.555999994277954,3.5,3.5,3.502000093460083,832305.0,3.502000093460083,ANIM.MI
2019-09-19,3.565999984741211,3.4679999351501465,3.5179998874664307,3.5320000648498535,564950.0,3.5320000648498535,ANIM.MI
2019-09-20,3.5799999237060547,3.5339999198913574,3.5799999237060547,3.5460000038146973,1255752.0,3.5460000038146973,ANIM.MI
2019-09-23,3.5460000038146973,3.4059998989105225,3.5460000038146973,3.4579999446868896,1196496.0,3.4579999446868896,ANIM.MI
2019-09-24,3.4739999771118164,3.4200000762939453,3.4579999446868896,3.444000005722046,1229612.0,3.444000005722046,ANIM.MI
2019-09-25,3.421999931335449,3.319999933242798,3.4200000762939453,3.4200000762939453,2039782.0,3.4200000762939453,ANIM.MI
2019-09-26,3.4679999351501465,3.4000000953674316,3.431999921798706,3.436000108718872,673452.0,3.436000108718872,ANIM.MI
2019-09-27,3.502000093460083,3.441999912261963,3.4619998931884766,3.4860000610351562,1183946.0,3.4860000610351562,ANIM.MI
2019-09-30,3.51200008392334,3.4700000286102295,3.4800000190734863,3.496000051498413,755258.0,3.496000051498413,ANIM.MI
2019-10-01,3.5460000038146973,3.4119999408721924,3.5199999809265137,3.4240000247955322,1438966.0,3.4240000247955322,ANIM.MI
2019-10-02,3.4100000858306885,3.3380000591278076,3.3940000534057617,3.3559999465942383,1324760.0,3.3559999465942383,ANIM.MI
2019-10-03,3.385999917984009,3.259999990463257,3.3420000076293945,3.315999984741211,1608060.0,3.315999984741211,ANIM.MI
2019-10-04,3.3459999561309814,3.2899999618530273,3.3459999561309814,3.3420000076293945,654424.0,3.3420000076293945,ANIM.MI
2019-10-07,3.3959999084472656,3.3320000171661377,3.3559999465942383,3.381999969482422,834735.0,3.381999969482422,ANIM.MI
2019-10-08,3.431999921798706,3.3499999046325684,3.4059998989105225,3.384000062942505,905145.0,3.384000062942505,ANIM.MI
2019-10-09,3.4679999351501465,3.3519999980926514,3.371999979019165,3.437999963760376,1210246.0,3.437999963760376,ANIM.MI
2019-10-10,3.5199999809265137,3.441999912261963,3.4619998931884766,3.4779999256134033,1347415.0,3.4779999256134033,ANIM.MI
2019-10-11,3.5859999656677246,3.4600000381469727,3.5139999389648438,3.562000036239624,1835398.0,3.562000036239624,ANIM.MI
2019-10-14,3.6040000915527344,3.5360000133514404,3.565999984741211,3.5840001106262207,1229286.0,3.5840001106262207,ANIM.MI
2019-10-15,3.73799991607666,3.5920000076293945,3.5920000076293945,3.7060000896453857,2662787.0,3.7060000896453857,ANIM.MI
2019-10-16,3.818000078201294,3.680000066757202,3.700000047683716,3.7720000743865967,2870757.0,3.7720000743865967,ANIM.MI
2019-10-17,3.890000104904175,3.799999952316284,3.8399999141693115,3.859999895095825,4125829.0,3.859999895095825,ANIM.MI
2019-10-18,3.9600000381469727,3.8399999141693115,3.859999895095825,3.950000047683716,2653522.0,3.950000047683716,ANIM.MI
2019-10-21,4.0,3.8499999046325684,3.9700000286102295,3.9040000438690186,2390357.0,3.9040000438690186,ANIM.MI
2019-10-22,3.98799991607666,3.9140000343322754,3.944000005722046,3.9619998931884766,1548202.0,3.9619998931884766,ANIM.MI
2019-10-23,3.9800000190734863,3.9179999828338623,3.950000047683716,3.934000015258789,1320051.0,3.934000015258789,ANIM.MI
2019-10-24,3.996000051498413,3.9200000762939453,3.9679999351501465,3.950000047683716,1491225.0,3.950000047683716,ANIM.MI
2019-10-25,3.9860000610351562,3.941999912261963,3.950000047683716,3.9700000286102295,835085.0,3.9700000286102295,ANIM.MI
2019-10-28,4.019999980926514,3.9260001182556152,3.9860000610351562,3.9839999675750732,1924038.0,3.9839999675750732,ANIM.MI
2019-10-29,4.038000106811523,3.9719998836517334,4.0,4.01800012588501,1265145.0,4.01800012588501,ANIM.MI
2019-10-30,4.050000190734863,3.944000005722046,4.035999774932861,3.997999906539917,1034892.0,3.997999906539917,ANIM.MI
2019-10-31,4.047999858856201,3.871999979019165,4.0,3.888000011444092,2439683.0,3.888000011444092,ANIM.MI
2019-11-01,3.934000015258789,3.8519999980926514,3.884000062942505,3.9000000953674316,1314063.0,3.9000000953674316,ANIM.MI
2019-11-04,3.9560000896453857,3.9040000438690186,3.9140000343322754,3.9240000247955322,1304830.0,3.9240000247955322,ANIM.MI
2019-11-05,4.059999942779541,3.940000057220459,3.9700000286102295,4.039999961853027,2685482.0,4.039999961853027,ANIM.MI
2019-11-06,4.072000026702881,3.997999906539917,4.039999961853027,4.019999980926514,1300897.0,4.019999980926514,ANIM.MI
2019-11-07,4.118000030517578,4.039999961853027,4.039999961853027,4.079999923706055,1636095.0,4.079999923706055,ANIM.MI
2019-11-08,4.142000198364258,4.058000087738037,4.119999885559082,4.118000030517578,2022511.0,4.118000030517578,ANIM.MI
2019-11-11,4.260000228881836,4.076000213623047,4.136000156402588,4.25,2289393.0,4.25,ANIM.MI
2019-11-12,4.388000011444092,4.2779998779296875,4.2820000648498535,4.349999904632568,3083130.0,4.349999904632568,ANIM.MI
2019-11-13,4.372000217437744,4.03000020980835,4.349999904632568,4.366000175476074,2390424.0,4.366000175476074,ANIM.MI
2019-11-14,4.415999889373779,4.294000148773193,4.366000175476074,4.395999908447266,1565379.0,4.395999908447266,ANIM.MI
2019-11-15,4.5,4.357999801635742,4.400000095367432,4.441999912261963,2172886.0,4.441999912261963,ANIM.MI
2019-11-18,4.544000148773193,4.441999912261963,4.46999979019165,4.52400016784668,3086876.0,4.52400016784668,ANIM.MI
2019-11-19,4.679999828338623,4.510000228881836,4.51200008392334,4.538000106811523,5638999.0,4.538000106811523,ANIM.MI
2019-11-20,4.622000217437744,4.461999893188477,4.513999938964844,4.579999923706055,2033205.0,4.579999923706055,ANIM.MI
2019-11-21,4.578000068664551,4.48199987411499,4.53000020980835,4.535999774932861,2547157.0,4.535999774932861,ANIM.MI
2019-11-22,4.619999885559082,4.533999919891357,4.533999919891357,4.579999923706055,1450370.0,4.579999923706055,ANIM.MI
2019-11-25,4.6620001792907715,4.5980000495910645,4.5980000495910645,4.659999847412109,1382222.0,4.659999847412109,ANIM.MI
2019-11-26,4.697999954223633,4.613999843597412,4.639999866485596,4.684000015258789,1841942.0,4.684000015258789,ANIM.MI
2019-11-27,4.769999980926514,4.650000095367432,4.690000057220459,4.705999851226807,2875630.0,4.705999851226807,ANIM.MI
2019-11-28,4.796000003814697,4.6539998054504395,4.705999851226807,4.703999996185303,2034675.0,4.703999996185303,ANIM.MI
2019-11-29,4.71999979019165,4.6519999504089355,4.690000057220459,4.6519999504089355,2128898.0,4.6519999504089355,ANIM.MI
2019-12-02,4.788000106811523,4.584000110626221,4.6479997634887695,4.593999862670898,3494884.0,4.593999862670898,ANIM.MI
2019-12-03,4.693999767303467,4.53000020980835,4.6020002365112305,4.5920000076293945,2249709.0,4.5920000076293945,ANIM.MI
2019-12-04,4.703999996185303,4.578000068664551,4.578000068664551,4.696000099182129,1713276.0,4.696000099182129,ANIM.MI
2019-12-05,4.757999897003174,4.625999927520752,4.696000099182129,4.630000114440918,1768504.0,4.630000114440918,ANIM.MI
2019-12-06,4.728000164031982,4.639999866485596,4.639999866485596,4.691999912261963,1483938.0,4.691999912261963,ANIM.MI
2019-12-09,4.74399995803833,4.638000011444092,4.703999996185303,4.656000137329102,1125738.0,4.656000137329102,ANIM.MI
2019-12-10,4.6579999923706055,4.578000068664551,4.630000114440918,4.618000030517578,1464260.0,4.618000030517578,ANIM.MI
2019-12-11,4.691999912261963,4.593999862670898,4.618000030517578,4.691999912261963,1243944.0,4.691999912261963,ANIM.MI
2019-12-12,4.703999996185303,4.627999782562256,4.691999912261963,4.656000137329102,1460534.0,4.656000137329102,ANIM.MI
2019-12-13,4.78000020980835,4.607999801635742,4.73199987411499,4.676000118255615,1790063.0,4.676000118255615,ANIM.MI
2019-12-16,4.7179999351501465,4.668000221252441,4.685999870300293,4.676000118255615,1405006.0,4.676000118255615,ANIM.MI
2019-12-17,4.71999979019165,4.625999927520752,4.677999973297119,4.710000038146973,1396676.0,4.710000038146973,ANIM.MI
2019-12-18,4.72599983215332,4.6539998054504395,4.71999979019165,4.684000015258789,920123.0,4.684000015258789,ANIM.MI
2019-12-19,4.703999996185303,4.618000030517578,4.703999996185303,4.633999824523926,1284721.0,4.633999824523926,ANIM.MI
2019-12-20,4.673999786376953,4.607999801635742,4.638000011444092,4.613999843597412,1197033.0,4.613999843597412,ANIM.MI
2019-12-23,4.6479997634887695,4.599999904632568,4.638000011444092,4.627999782562256,639720.0,4.627999782562256,ANIM.MI
2019-12-27,4.671999931335449,4.613999843597412,4.618000030517578,4.650000095367432,889032.0,4.650000095367432,ANIM.MI
2019-12-30,4.668000221252441,4.6020002365112305,4.650000095367432,4.6020002365112305,724366.0,4.6020002365112305,ANIM.MI
2020-01-02,4.7179999351501465,4.607999801635742,4.636000156402588,4.703999996185303,664085.0,4.703999996185303,ANIM.MI
2020-01-03,4.728000164031982,4.5960001945495605,4.728000164031982,4.619999885559082,944690.0,4.619999885559082,ANIM.MI
2020-01-06,4.610000133514404,4.395999908447266,4.590000152587891,4.421999931335449,2070524.0,4.421999931335449,ANIM.MI
2020-01-07,4.49399995803833,4.409999847412109,4.4679999351501465,4.460000038146973,2394130.0,4.460000038146973,ANIM.MI
2020-01-08,4.579999923706055,4.395999908447266,4.432000160217285,4.539999961853027,1512630.0,4.539999961853027,ANIM.MI
2020-01-09,4.659999847412109,4.507999897003174,4.599999904632568,4.624000072479248,1473778.0,4.624000072479248,ANIM.MI
2020-01-10,4.6539998054504395,4.581999778747559,4.633999824523926,4.584000110626221,978571.0,4.584000110626221,ANIM.MI
2020-01-13,4.690000057220459,4.593999862670898,4.605999946594238,4.6519999504089355,1202168.0,4.6519999504089355,ANIM.MI
2020-01-14,4.665999889373779,4.552000045776367,4.638000011444092,4.573999881744385,1354367.0,4.573999881744385,ANIM.MI
2020-01-15,4.6020002365112305,4.521999835968018,4.5980000495910645,4.584000110626221,905552.0,4.584000110626221,ANIM.MI
2020-01-16,4.622000217437744,4.546000003814697,4.573999881744385,4.584000110626221,838524.0,4.584000110626221,ANIM.MI
2020-01-17,4.638000011444092,4.578000068664551,4.618000030517578,4.619999885559082,830291.0,4.619999885559082,ANIM.MI
2020-01-20,4.668000221252441,4.593999862670898,4.618000030517578,4.627999782562256,748370.0,4.627999782562256,ANIM.MI
2020-01-21,4.650000095367432,4.572000026702881,4.6020002365112305,4.627999782562256,954191.0,4.627999782562256,ANIM.MI
2020-01-22,4.659999847412109,4.6020002365112305,4.619999885559082,4.633999824523926,1360126.0,4.633999824523926,ANIM.MI
2020-01-23,4.668000221252441,4.573999881744385,4.610000133514404,4.573999881744385,1675512.0,4.573999881744385,ANIM.MI
2020-01-24,4.642000198364258,4.573999881744385,4.613999843597412,4.5920000076293945,1041957.0,4.5920000076293945,ANIM.MI
2020-01-27,4.581999778747559,4.374000072479248,4.519999980926514,4.380000114440918,1496399.0,4.380000114440918,ANIM.MI
2020-01-28,4.561999797821045,4.4039998054504395,4.432000160217285,4.547999858856201,1732489.0,4.547999858856201,ANIM.MI
2020-01-29,4.636000156402588,4.519999980926514,4.53000020980835,4.619999885559082,1229018.0,4.619999885559082,ANIM.MI
2020-01-30,4.590000152587891,4.489999771118164,4.590000152587891,4.570000171661377,1215514.0,4.570000171661377,ANIM.MI
2020-01-31,4.578000068664551,4.2179999351501465,4.539999961853027,4.283999919891357,3980717.0,4.283999919891357,ANIM.MI
2020-02-03,4.386000156402588,4.257999897003174,4.269999980926514,4.377999782562256,1662704.0,4.377999782562256,ANIM.MI
2020-02-04,4.519999980926514,4.377999782562256,4.377999782562256,4.441999912261963,1077806.0,4.441999912261963,ANIM.MI
2020-02-05,4.547999858856201,4.400000095367432,4.429999828338623,4.53000020980835,1354170.0,4.53000020980835,ANIM.MI
2020-02-06,4.599999904632568,4.51200008392334,4.550000190734863,4.538000106811523,1057114.0,4.538000106811523,ANIM.MI
2020-02-07,4.590000152587891,4.443999767303467,4.53000020980835,4.513999938964844,993200.0,4.513999938964844,ANIM.MI
2020-02-10,4.5960001945495605,4.489999771118164,4.510000228881836,4.541999816894531,830407.0,4.541999816894531,ANIM.MI
2020-02-11,4.625999927520752,4.544000148773193,4.579999923706055,4.572000026702881,905781.0,4.572000026702881,ANIM.MI
2020-02-12,4.5960001945495605,4.504000186920166,4.570000171661377,4.510000228881836,1156369.0,4.510000228881836,ANIM.MI
2020-02-13,4.510000228881836,4.394000053405762,4.510000228881836,4.4720001220703125,2220772.0,4.4720001220703125,ANIM.MI
2020-02-14,4.5,4.420000076293945,4.460000038146973,4.440000057220459,1237781.0,4.440000057220459,ANIM.MI
2020-02-17,4.49399995803833,4.423999786376953,4.446000099182129,4.486000061035156,1283479.0,4.486000061035156,ANIM.MI
2020-02-18,4.519999980926514,4.440000057220459,4.461999893188477,4.455999851226807,825206.0,4.455999851226807,ANIM.MI
2020-02-19,4.75600004196167,4.478000164031982,4.495999813079834,4.734000205993652,3558481.0,4.734000205993652,ANIM.MI
2020-02-20,4.9679999351501465,4.739999771118164,4.760000228881836,4.820000171661377,4165500.0,4.820000171661377,ANIM.MI
2020-02-21,4.909999847412109,4.820000171661377,4.820000171661377,4.829999923706055,3856921.0,4.829999923706055,ANIM.MI
2020-02-24,4.645999908447266,4.349999904632568,4.618000030517578,4.366000175476074,4907236.0,4.366000175476074,ANIM.MI
2020-02-25,4.440000057220459,4.216000080108643,4.429999828338623,4.239999771118164,3353925.0,4.239999771118164,ANIM.MI
2020-02-26,4.315999984741211,4.136000156402588,4.214000225067139,4.288000106811523,2913957.0,4.288000106811523,ANIM.MI
2020-02-27,4.234000205993652,4.050000190734863,4.159999847412109,4.130000114440918,2481963.0,4.130000114440918,ANIM.MI
2020-02-28,4.073999881744385,3.9059998989105225,3.950000047683716,3.947999954223633,2616454.0,3.947999954223633,ANIM.MI
2020-03-02,4.019999980926514,3.6619999408721924,4.00600004196167,3.7279999256134033,3629184.0,3.7279999256134033,ANIM.MI
2020-03-03,3.880000114440918,3.677999973297119,3.8259999752044678,3.680000066757202,3320819.0,3.680000066757202,ANIM.MI
2020-03-04,3.7339999675750732,3.559999942779541,3.686000108718872,3.5980000495910645,2392934.0,3.5980000495910645,ANIM.MI
2020-03-05,3.6019999980926514,3.257999897003174,3.5799999237060547,3.318000078201294,5241652.0,3.318000078201294,ANIM.MI
2020-03-06,3.3299999237060547,3.140000104904175,3.2100000381469727,3.305999994277954,3530076.0,3.305999994277954,ANIM.MI
2020-03-09,3.003999948501587,2.861999988555908,2.869999885559082,2.9860000610351562,4194907.0,2.9860000610351562,ANIM.MI
2020-03-10,3.065999984741211,2.759999990463257,3.065999984741211,2.822000026702881,3599537.0,2.822000026702881,ANIM.MI
2020-03-11,2.950000047683716,2.813999891281128,2.865999937057495,2.871999979019165,2366201.0,2.871999979019165,ANIM.MI
2020-03-12,2.75,2.437999963760376,2.7100000381469727,2.437999963760376,3867570.0,2.437999963760376,ANIM.MI
2020-03-13,2.7300000190734863,2.364000082015991,2.625999927520752,2.5739998817443848,5734181.0,2.5739998817443848,ANIM.MI
2020-03-16,2.509999990463257,2.197999954223633,2.507999897003174,2.388000011444092,4145366.0,2.388000011444092,ANIM.MI
2020-03-17,2.509999990463257,2.2039999961853027,2.5,2.2039999961853027,3463017.0,2.2039999961853027,ANIM.MI
2020-03-18,2.2260000705718994,2.0,2.180000066757202,2.0339999198913574,2791614.0,2.0339999198913574,ANIM.MI
2020-03-19,2.181999921798706,2.0899999141693115,2.0999999046325684,2.1419999599456787,2636603.0,2.1419999599456787,ANIM.MI
2020-03-20,2.2899999618530273,2.118000030517578,2.242000102996826,2.1559998989105225,3801956.0,2.1559998989105225,ANIM.MI
2020-03-23,2.3580000400543213,2.0980000495910645,2.1559998989105225,2.315999984741211,2857292.0,2.315999984741211,ANIM.MI
2020-03-24,2.4619998931884766,2.3320000171661377,2.4019999504089355,2.421999931335449,3076714.0,2.421999931335449,ANIM.MI
2020-03-25,2.611999988555908,2.368000030517578,2.5,2.4179999828338623,2639429.0,2.4179999828338623,ANIM.MI
2020-03-26,2.7279999256134033,2.4079999923706055,2.450000047683716,2.7139999866485596,2399537.0,2.7139999866485596,ANIM.MI
2020-03-27,2.7799999713897705,2.4619998931884766,2.7100000381469727,2.490000009536743,2092989.0,2.490000009536743,ANIM.MI
2020-03-30,2.5280001163482666,2.3559999465942383,2.5280001163482666,2.436000108718872,1210556.0,2.436000108718872,ANIM.MI
2020-03-31,2.5940001010894775,2.440000057220459,2.5,2.447999954223633,2789448.0,2.447999954223633,ANIM.MI
2020-04-01,2.5320000648498535,2.4179999828338623,2.450000047683716,2.4860000610351562,2076475.0,2.4860000610351562,ANIM.MI
2020-04-02,2.5439999103546143,2.4779999256134033,2.5299999713897705,2.5299999713897705,1837732.0,2.5299999713897705,ANIM.MI
2020-04-03,2.5320000648498535,2.4779999256134033,2.5299999713897705,2.490000009536743,1151874.0,2.490000009536743,ANIM.MI
2020-04-06,2.681999921798706,2.562000036239624,2.681999921798706,2.5799999237060547,1671848.0,2.5799999237060547,ANIM.MI
2020-04-07,2.869999885559082,2.640000104904175,2.6679999828338623,2.813999891281128,4278002.0,2.813999891281128,ANIM.MI
2020-04-08,2.947999954223633,2.759999990463257,2.809999942779541,2.9159998893737793,2196265.0,2.9159998893737793,ANIM.MI
2020-04-09,3.072000026702881,2.941999912261963,2.9600000381469727,2.9739999771118164,2755917.0,2.9739999771118164,ANIM.MI
2020-04-14,3.063999891281128,2.9159998893737793,3.0,2.9619998931884766,1455103.0,2.9619998931884766,ANIM.MI
2020-04-15,3.0299999713897705,2.7899999618530273,3.0299999713897705,2.875999927520752,2063168.0,2.875999927520752,ANIM.MI
2020-04-16,2.9539999961853027,2.819999933242798,2.859999895095825,2.8499999046325684,1517068.0,2.8499999046325684,ANIM.MI
2020-04-17,2.9600000381469727,2.819999933242798,2.930000066757202,2.8359999656677246,1084195.0,2.8359999656677246,ANIM.MI
2020-04-20,2.9140000343322754,2.7780001163482666,2.8480000495910645,2.799999952316284,911691.0,2.799999952316284,ANIM.MI
2020-04-21,2.8459999561309814,2.681999921798706,2.7820000648498535,2.681999921798706,1333662.0,2.681999921798706,ANIM.MI
2020-04-22,2.752000093460083,2.614000082015991,2.7219998836517334,2.694000005722046,1218749.0,2.694000005722046,ANIM.MI
2020-04-23,2.7739999294281006,2.7100000381469727,2.7119998931884766,2.7739999294281006,911383.0,2.7739999294281006,ANIM.MI
2020-04-24,2.7880001068115234,2.7079999446868896,2.7880001068115234,2.742000102996826,748573.0,2.742000102996826,ANIM.MI
2020-04-27,3.1059999465942383,2.869999885559082,2.888000011444092,3.0980000495910645,4188531.0,3.0980000495910645,ANIM.MI
2020-04-28,3.2899999618530273,3.0980000495910645,3.0980000495910645,3.1540000438690186,3294292.0,3.1540000438690186,ANIM.MI
2020-04-29,3.299999952316284,3.1600000858306885,3.1600000858306885,3.2699999809265137,1927128.0,3.2699999809265137,ANIM.MI
2020-04-30,3.3980000019073486,3.1740000247955322,3.3239998817443848,3.2279999256134033,2692747.0,3.2279999256134033,ANIM.MI
2020-05-04,3.305999994277954,3.111999988555908,3.25,3.2100000381469727,1282152.0,3.2100000381469727,ANIM.MI
2020-05-05,3.2920000553131104,3.2179999351501465,3.2899999618530273,3.2179999351501465,875225.0,3.2179999351501465,ANIM.MI
2020-05-06,3.240000009536743,3.059999942779541,3.2179999351501465,3.078000068664551,1373712.0,3.078000068664551,ANIM.MI
2020-05-07,3.299999952316284,3.0820000171661377,3.0820000171661377,3.2899999618530273,2417737.0,3.2899999618530273,ANIM.MI
2020-05-08,3.4639999866485596,3.361999988555908,3.3959999084472656,3.4000000953674316,3720445.0,3.4000000953674316,ANIM.MI
2020-05-11,3.5179998874664307,3.4200000762939453,3.490000009536743,3.4619998931884766,1553912.0,3.4619998931884766,ANIM.MI
2019-01-02,2.8499999046325684,2.819999933242798,2.819999933242798,2.8499999046325684,7401.0,2.8139777183532715,ARN.MI
2019-01-03,2.880000114440918,2.880000114440918,2.880000114440918,2.880000114440918,1331.0,2.8435986042022705,ARN.MI
2019-01-04,2.880000114440918,2.880000114440918,2.880000114440918,2.880000114440918,0.0,2.8435986042022705,ARN.MI
2019-01-07,2.8499999046325684,2.8399999141693115,2.8499999046325684,2.8399999141693115,1683.0,2.8041040897369385,ARN.MI
2019-01-08,2.890000104904175,2.809999942779541,2.8299999237060547,2.859999895095825,1641.0,2.8238511085510254,ARN.MI
2019-01-09,2.9000000953674316,2.6600000858306885,2.890000104904175,2.7699999809265137,15219.0,2.7349889278411865,ARN.MI
2019-01-10,2.859999895095825,2.700000047683716,2.7300000190734863,2.859999895095825,11352.0,2.8238511085510254,ARN.MI
2019-01-11,2.950000047683716,2.7300000190734863,2.7699999809265137,2.9200000762939453,24299.0,2.8830931186676025,ARN.MI
2019-01-14,2.940000057220459,2.8299999237060547,2.869999885559082,2.930000066757202,5363.0,2.8929665088653564,ARN.MI
2019-01-15,2.9000000953674316,2.8399999141693115,2.880000114440918,2.869999885559082,3239.0,2.8337247371673584,ARN.MI
2019-01-16,2.950000047683716,2.9000000953674316,2.9000000953674316,2.9100000858306885,1444.0,2.8732194900512695,ARN.MI
2019-01-17,2.9200000762939453,2.869999885559082,2.9200000762939453,2.880000114440918,4564.0,2.8435986042022705,ARN.MI
2019-01-18,2.859999895095825,2.7699999809265137,2.859999895095825,2.7699999809265137,5062.0,2.7349889278411865,ARN.MI
2019-01-21,2.9000000953674316,2.799999952316284,2.799999952316284,2.859999895095825,7030.0,2.8238511085510254,ARN.MI
2019-01-22,2.859999895095825,2.859999895095825,2.859999895095825,2.859999895095825,0.0,2.8238511085510254,ARN.MI
2019-01-23,2.9000000953674316,2.75,2.880000114440918,2.880000114440918,4097.0,2.8435986042022705,ARN.MI
2019-01-24,2.859999895095825,2.7699999809265137,2.819999933242798,2.859999895095825,1576.0,2.8238511085510254,ARN.MI
2019-01-25,2.8399999141693115,2.7200000286102295,2.8399999141693115,2.8399999141693115,5780.0,2.8041040897369385,ARN.MI
2019-01-28,2.859999895095825,2.8399999141693115,2.859999895095825,2.8499999046325684,1425.0,2.8139777183532715,ARN.MI
2019-01-29,2.9100000858306885,2.740000009536743,2.859999895095825,2.8399999141693115,5706.0,2.8041040897369385,ARN.MI
2019-01-30,2.9000000953674316,2.890000104904175,2.890000104904175,2.9000000953674316,4381.0,2.8633458614349365,ARN.MI
2019-01-31,2.8499999046325684,2.8299999237060547,2.8499999046325684,2.8299999237060547,4625.0,2.7942304611206055,ARN.MI
2019-02-01,2.880000114440918,2.799999952316284,2.869999885559082,2.8399999141693115,5165.0,2.8041040897369385,ARN.MI
2019-02-04,2.9200000762939453,2.8399999141693115,2.8399999141693115,2.9200000762939453,1763.0,2.8830931186676025,ARN.MI
2019-02-05,2.9200000762939453,2.869999885559082,2.869999885559082,2.880000114440918,1760.0,2.8435986042022705,ARN.MI
2019-02-06,2.9200000762939453,2.880000114440918,2.880000114440918,2.9000000953674316,11321.0,2.8633458614349365,ARN.MI
2019-02-07,2.9200000762939453,2.859999895095825,2.9200000762939453,2.9000000953674316,5896.0,2.8633458614349365,ARN.MI
2019-02-08,2.9000000953674316,2.859999895095825,2.859999895095825,2.859999895095825,3300.0,2.8238511085510254,ARN.MI
2019-02-11,2.890000104904175,2.890000104904175,2.890000104904175,2.890000104904175,4.0,2.8534722328186035,ARN.MI
2019-02-12,2.890000104904175,2.8499999046325684,2.8499999046325684,2.890000104904175,2505.0,2.8534722328186035,ARN.MI
2019-02-13,2.859999895095825,2.859999895095825,2.859999895095825,2.859999895095825,539.0,2.8238511085510254,ARN.MI
2019-02-14,2.9000000953674316,2.819999933242798,2.890000104904175,2.819999933242798,1168.0,2.7843568325042725,ARN.MI
2019-02-15,2.9000000953674316,2.880000114440918,2.890000104904175,2.9000000953674316,2310.0,2.8633458614349365,ARN.MI
2019-02-18,2.859999895095825,2.859999895095825,2.859999895095825,2.859999895095825,220.0,2.8238511085510254,ARN.MI
2019-02-19,2.880000114440918,2.8499999046325684,2.869999885559082,2.859999895095825,40539.0,2.8238511085510254,ARN.MI
2019-02-20,2.869999885559082,2.809999942779541,2.859999895095825,2.869999885559082,5510.0,2.8337247371673584,ARN.MI
2019-02-21,2.869999885559082,2.819999933242798,2.869999885559082,2.819999933242798,543.0,2.7843568325042725,ARN.MI
2019-02-22,2.859999895095825,2.809999942779541,2.8499999046325684,2.809999942779541,3136.0,2.7744832038879395,ARN.MI
2019-02-25,2.869999885559082,2.819999933242798,2.819999933242798,2.869999885559082,28192.0,2.8337247371673584,ARN.MI
2019-02-26,2.930000066757202,2.819999933242798,2.869999885559082,2.859999895095825,25536.0,2.8238511085510254,ARN.MI
2019-02-27,2.940000057220459,2.859999895095825,2.859999895095825,2.930000066757202,1246.0,2.8929665088653564,ARN.MI
2019-02-28,3.0799999237060547,2.859999895095825,2.950000047683716,2.869999885559082,15193.0,2.8337247371673584,ARN.MI
2019-03-01,2.990000009536743,2.869999885559082,2.9200000762939453,2.9700000286102295,3845.0,2.9324610233306885,ARN.MI
2019-03-04,3.0,2.9000000953674316,2.9600000381469727,2.9000000953674316,4716.0,2.8633458614349365,ARN.MI
2019-03-05,2.9600000381469727,2.859999895095825,2.9000000953674316,2.859999895095825,9349.0,2.8238511085510254,ARN.MI
2019-03-06,2.9200000762939453,2.890000104904175,2.890000104904175,2.9000000953674316,421.0,2.8633458614349365,ARN.MI
2019-03-07,2.9000000953674316,2.880000114440918,2.880000114440918,2.9000000953674316,5236.0,2.8633458614349365,ARN.MI
2019-03-08,2.9000000953674316,2.859999895095825,2.869999885559082,2.9000000953674316,586.0,2.8633458614349365,ARN.MI
2019-03-11,2.869999885559082,2.809999942779541,2.869999885559082,2.809999942779541,3090.0,2.7744832038879395,ARN.MI
2019-03-12,2.9000000953674316,2.809999942779541,2.8299999237060547,2.809999942779541,4820.0,2.7744832038879395,ARN.MI
2019-03-13,2.809999942779541,2.809999942779541,2.809999942779541,2.809999942779541,100.0,2.7744832038879395,ARN.MI
2019-03-14,2.8499999046325684,2.8399999141693115,2.8499999046325684,2.8399999141693115,5265.0,2.8041040897369385,ARN.MI
2019-03-15,2.9800000190734863,2.8499999046325684,2.8499999046325684,2.869999885559082,5788.0,2.8337247371673584,ARN.MI
2019-03-18,2.869999885559082,2.8499999046325684,2.869999885559082,2.869999885559082,2250.0,2.8337247371673584,ARN.MI
2019-03-19,2.880000114440918,2.809999942779541,2.859999895095825,2.809999942779541,7927.0,2.7744832038879395,ARN.MI
2019-03-20,2.9000000953674316,2.8499999046325684,2.880000114440918,2.8499999046325684,6001.0,2.8139777183532715,ARN.MI
2019-03-21,2.9200000762939453,2.880000114440918,2.880000114440918,2.9200000762939453,850.0,2.8830931186676025,ARN.MI
2019-03-22,2.890000104904175,2.890000104904175,2.890000104904175,2.890000104904175,6000.0,2.8534722328186035,ARN.MI
2019-03-25,2.859999895095825,2.809999942779541,2.8399999141693115,2.859999895095825,8378.0,2.8238511085510254,ARN.MI
2019-03-26,2.8299999237060547,2.809999942779541,2.819999933242798,2.819999933242798,2900.0,2.7843568325042725,ARN.MI
2019-03-27,2.819999933242798,2.819999933242798,2.819999933242798,2.819999933242798,0.0,2.7843568325042725,ARN.MI
2019-03-28,2.880000114440918,2.8299999237060547,2.859999895095825,2.8299999237060547,1516.0,2.7942304611206055,ARN.MI
2019-03-29,2.8299999237060547,2.8299999237060547,2.8299999237060547,2.8299999237060547,0.0,2.7942304611206055,ARN.MI
2019-04-01,2.859999895095825,2.8499999046325684,2.8499999046325684,2.8499999046325684,3000.0,2.8139777183532715,ARN.MI
2019-04-02,2.880000114440918,2.8499999046325684,2.8499999046325684,2.880000114440918,1292.0,2.8435986042022705,ARN.MI
2019-04-03,2.890000104904175,2.880000114440918,2.880000114440918,2.890000104904175,1030.0,2.8534722328186035,ARN.MI
2019-04-04,2.890000104904175,2.890000104904175,2.890000104904175,2.890000104904175,0.0,2.8534722328186035,ARN.MI
2019-04-05,2.890000104904175,2.8499999046325684,2.880000114440918,2.8499999046325684,350.0,2.8139777183532715,ARN.MI
2019-04-08,2.8299999237060547,2.8299999237060547,2.8299999237060547,2.8299999237060547,560.0,2.7942304611206055,ARN.MI
2019-04-09,2.8499999046325684,2.799999952316284,2.8299999237060547,2.799999952316284,2883.0,2.7646095752716064,ARN.MI
2019-04-10,2.819999933242798,2.819999933242798,2.819999933242798,2.819999933242798,1715.0,2.7843568325042725,ARN.MI
2019-04-11,2.819999933242798,2.759999990463257,2.819999933242798,2.799999952316284,8395.0,2.7646095752716064,ARN.MI
2019-04-12,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,408.0,2.7646095752716064,ARN.MI
2019-04-15,2.7799999713897705,2.759999990463257,2.7699999809265137,2.759999990463257,2500.0,2.7251152992248535,ARN.MI
2019-04-16,2.8399999141693115,2.799999952316284,2.799999952316284,2.799999952316284,2271.0,2.7646095752716064,ARN.MI
2019-04-17,2.799999952316284,2.7799999713897705,2.799999952316284,2.7799999713897705,465.0,2.7448623180389404,ARN.MI
2019-04-18,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,9.0,2.7448623180389404,ARN.MI
2019-04-23,2.8299999237060547,2.759999990463257,2.759999990463257,2.8299999237060547,1327.0,2.7942304611206055,ARN.MI
2019-04-24,2.809999942779541,2.759999990463257,2.809999942779541,2.759999990463257,5626.0,2.7251152992248535,ARN.MI
2019-04-25,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,186.0,2.7646095752716064,ARN.MI
2019-04-26,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,45.0,2.7646095752716064,ARN.MI
2019-04-29,2.809999942779541,2.740000009536743,2.809999942779541,2.75,6952.0,2.7152416706085205,ARN.MI
2019-04-30,2.7799999713897705,2.7200000286102295,2.7200000286102295,2.7799999713897705,2122.0,2.7448623180389404,ARN.MI
2019-05-02,2.7699999809265137,2.7200000286102295,2.740000009536743,2.7699999809265137,3106.0,2.7349889278411865,ARN.MI
2019-05-03,2.7699999809265137,2.7699999809265137,2.7699999809265137,2.7699999809265137,0.0,2.7349889278411865,ARN.MI
2019-05-06,2.7699999809265137,2.7699999809265137,2.7699999809265137,2.7699999809265137,0.0,2.7349889278411865,ARN.MI
2019-05-07,2.7799999713897705,2.7699999809265137,2.7699999809265137,2.7799999713897705,2050.0,2.7448623180389404,ARN.MI
2019-05-08,2.7699999809265137,2.7300000190734863,2.759999990463257,2.7300000190734863,2737.0,2.6954944133758545,ARN.MI
2019-05-09,2.7899999618530273,2.569999933242798,2.7799999713897705,2.6500000953674316,8759.0,2.6165056228637695,ARN.MI
2019-05-10,2.690000057220459,2.630000114440918,2.6500000953674316,2.690000057220459,3446.0,2.6560001373291016,ARN.MI
2019-05-13,2.759999990463257,2.680000066757202,2.700000047683716,2.680000066757202,1345.0,2.680000066757202,ARN.MI
2019-05-14,2.680000066757202,2.680000066757202,2.680000066757202,2.680000066757202,750.0,2.680000066757202,ARN.MI
2019-05-15,2.690000057220459,2.5399999618530273,2.630000114440918,2.609999895095825,10055.0,2.609999895095825,ARN.MI
2019-05-16,2.690000057220459,2.5799999237060547,2.5799999237060547,2.619999885559082,8749.0,2.619999885559082,ARN.MI
2019-05-17,2.619999885559082,2.5799999237060547,2.5899999141693115,2.619999885559082,10891.0,2.619999885559082,ARN.MI
2019-05-20,2.619999885559082,2.619999885559082,2.619999885559082,2.619999885559082,0.0,2.619999885559082,ARN.MI
2019-05-21,2.759999990463257,2.619999885559082,2.6600000858306885,2.7300000190734863,14293.0,2.7300000190734863,ARN.MI
2019-05-22,2.819999933242798,2.5899999141693115,2.759999990463257,2.630000114440918,12992.0,2.630000114440918,ARN.MI
2019-05-23,2.6700000762939453,2.609999895095825,2.640000104904175,2.6600000858306885,858.0,2.6600000858306885,ARN.MI
2019-05-24,2.7200000286102295,2.630000114440918,2.6600000858306885,2.630000114440918,925.0,2.630000114440918,ARN.MI
2019-05-27,2.7200000286102295,2.640000104904175,2.640000104904175,2.6500000953674316,430.0,2.6500000953674316,ARN.MI
2019-05-28,2.890000104904175,2.5999999046325684,2.640000104904175,2.859999895095825,39352.0,2.859999895095825,ARN.MI
2019-05-29,2.890000104904175,2.7300000190734863,2.809999942779541,2.7699999809265137,18349.0,2.7699999809265137,ARN.MI
2019-05-30,2.7300000190734863,2.640000104904175,2.7300000190734863,2.700000047683716,3096.0,2.700000047683716,ARN.MI
2019-05-31,2.700000047683716,2.630000114440918,2.6500000953674316,2.700000047683716,4798.0,2.700000047683716,ARN.MI
2019-06-03,2.690000057220459,2.5999999046325684,2.619999885559082,2.6700000762939453,2727.0,2.6700000762939453,ARN.MI
2019-06-04,2.680000066757202,2.5999999046325684,2.630000114440918,2.680000066757202,1984.0,2.680000066757202,ARN.MI
2019-06-05,2.799999952316284,2.640000104904175,2.6700000762939453,2.640000104904175,12949.0,2.640000104904175,ARN.MI
2019-06-06,2.7100000381469727,2.619999885559082,2.640000104904175,2.700000047683716,729.0,2.700000047683716,ARN.MI
2019-06-07,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,15.0,2.700000047683716,ARN.MI
2019-06-10,2.7300000190734863,2.6500000953674316,2.6700000762939453,2.6500000953674316,7182.0,2.6500000953674316,ARN.MI
2019-06-11,2.75,2.609999895095825,2.640000104904175,2.75,4490.0,2.75,ARN.MI
2019-06-12,2.690000057220459,2.5799999237060547,2.630000114440918,2.6700000762939453,5715.0,2.6700000762939453,ARN.MI
2019-06-13,2.6600000858306885,2.5999999046325684,2.5999999046325684,2.6600000858306885,2360.0,2.6600000858306885,ARN.MI
2019-06-14,2.6600000858306885,2.630000114440918,2.6600000858306885,2.630000114440918,512.0,2.630000114440918,ARN.MI
2019-06-17,2.630000114440918,2.5799999237060547,2.630000114440918,2.5999999046325684,2633.0,2.5999999046325684,ARN.MI
2019-06-18,2.680000066757202,2.609999895095825,2.630000114440918,2.609999895095825,2171.0,2.609999895095825,ARN.MI
2019-06-19,2.6700000762939453,2.5799999237060547,2.6700000762939453,2.6500000953674316,2050.0,2.6500000953674316,ARN.MI
2019-06-20,2.6500000953674316,2.5999999046325684,2.6500000953674316,2.5999999046325684,1440.0,2.5999999046325684,ARN.MI
2019-06-21,2.6500000953674316,2.5799999237060547,2.6500000953674316,2.619999885559082,3329.0,2.619999885559082,ARN.MI
2019-06-24,2.5799999237060547,2.5799999237060547,2.5799999237060547,2.5799999237060547,1413.0,2.5799999237060547,ARN.MI
2019-06-25,2.6500000953674316,2.5999999046325684,2.630000114440918,2.6500000953674316,9520.0,2.6500000953674316,ARN.MI
2019-06-26,2.6500000953674316,2.5999999046325684,2.6500000953674316,2.5999999046325684,2025.0,2.5999999046325684,ARN.MI
2019-06-27,2.640000104904175,2.5899999141693115,2.5999999046325684,2.640000104904175,1867.0,2.640000104904175,ARN.MI
2019-06-28,2.6500000953674316,2.609999895095825,2.6500000953674316,2.640000104904175,2528.0,2.640000104904175,ARN.MI
2019-07-01,2.680000066757202,2.5999999046325684,2.640000104904175,2.630000114440918,7464.0,2.630000114440918,ARN.MI
2019-07-02,2.6500000953674316,2.569999933242798,2.640000104904175,2.630000114440918,11125.0,2.630000114440918,ARN.MI
2019-07-03,2.640000104904175,2.5899999141693115,2.630000114440918,2.619999885559082,5512.0,2.619999885559082,ARN.MI
2019-07-04,2.640000104904175,2.609999895095825,2.619999885559082,2.630000114440918,2096.0,2.630000114440918,ARN.MI
2019-07-05,2.740000009536743,2.609999895095825,2.609999895095825,2.7300000190734863,10121.0,2.7300000190734863,ARN.MI
2019-07-08,2.799999952316284,2.690000057220459,2.690000057220459,2.690000057220459,6912.0,2.690000057220459,ARN.MI
2019-07-09,2.7300000190734863,2.7200000286102295,2.7300000190734863,2.7300000190734863,615.0,2.7300000190734863,ARN.MI
2019-07-10,2.700000047683716,2.6600000858306885,2.700000047683716,2.6700000762939453,11732.0,2.6700000762939453,ARN.MI
2019-07-11,2.7100000381469727,2.680000066757202,2.680000066757202,2.7100000381469727,2425.0,2.7100000381469727,ARN.MI
2019-07-12,2.700000047683716,2.690000057220459,2.690000057220459,2.690000057220459,681.0,2.690000057220459,ARN.MI
2019-07-15,2.690000057220459,2.5999999046325684,2.619999885559082,2.5999999046325684,5695.0,2.5999999046325684,ARN.MI
2019-07-16,2.700000047683716,2.640000104904175,2.640000104904175,2.700000047683716,7970.0,2.700000047683716,ARN.MI
2019-07-17,2.700000047683716,2.6500000953674316,2.700000047683716,2.680000066757202,1651.0,2.680000066757202,ARN.MI
2019-07-18,2.680000066757202,2.640000104904175,2.6600000858306885,2.680000066757202,6288.0,2.680000066757202,ARN.MI
2019-07-19,2.680000066757202,2.630000114440918,2.6600000858306885,2.630000114440918,8849.0,2.630000114440918,ARN.MI
2019-07-22,2.630000114440918,2.630000114440918,2.630000114440918,2.630000114440918,0.0,2.630000114440918,ARN.MI
2019-07-23,2.75,2.690000057220459,2.690000057220459,2.75,15214.0,2.75,ARN.MI
2019-07-24,2.809999942779541,2.690000057220459,2.7799999713897705,2.75,3489.0,2.75,ARN.MI
2019-07-25,2.799999952316284,2.690000057220459,2.7300000190734863,2.7799999713897705,4962.0,2.7799999713897705,ARN.MI
2019-07-26,2.880000114440918,2.680000066757202,2.7300000190734863,2.809999942779541,22953.0,2.809999942779541,ARN.MI
2019-07-29,2.859999895095825,2.759999990463257,2.759999990463257,2.7699999809265137,2663.0,2.7699999809265137,ARN.MI
2019-07-30,2.809999942779541,2.759999990463257,2.7699999809265137,2.809999942779541,2657.0,2.809999942779541,ARN.MI
2019-07-31,2.809999942779541,2.809999942779541,2.809999942779541,2.809999942779541,0.0,2.809999942779541,ARN.MI
2019-08-01,2.799999952316284,2.759999990463257,2.759999990463257,2.799999952316284,251.0,2.799999952316284,ARN.MI
2019-08-02,2.7699999809265137,2.75,2.75,2.75,912.0,2.75,ARN.MI
2019-08-05,2.799999952316284,2.7300000190734863,2.799999952316284,2.7300000190734863,2300.0,2.7300000190734863,ARN.MI
2019-08-06,2.740000009536743,2.7200000286102295,2.740000009536743,2.7200000286102295,1000.0,2.7200000286102295,ARN.MI
2019-08-07,2.7300000190734863,2.6700000762939453,2.7200000286102295,2.7300000190734863,2670.0,2.7300000190734863,ARN.MI
2019-08-08,2.7799999713897705,2.6600000858306885,2.7300000190734863,2.7300000190734863,10836.0,2.7300000190734863,ARN.MI
2019-08-09,2.7300000190734863,2.6600000858306885,2.7300000190734863,2.6700000762939453,1688.0,2.6700000762939453,ARN.MI
2019-08-12,2.75,2.6700000762939453,2.680000066757202,2.75,880.0,2.75,ARN.MI
2019-08-13,2.7300000190734863,2.7200000286102295,2.7200000286102295,2.7300000190734863,1200.0,2.7300000190734863,ARN.MI
2019-08-14,2.7300000190734863,2.7300000190734863,2.7300000190734863,2.7300000190734863,0.0,2.7300000190734863,ARN.MI
2019-08-16,2.759999990463257,2.690000057220459,2.740000009536743,2.690000057220459,742.0,2.690000057220459,ARN.MI
2019-08-19,2.7699999809265137,2.6600000858306885,2.700000047683716,2.700000047683716,1915.0,2.700000047683716,ARN.MI
2019-08-20,2.700000047683716,2.6500000953674316,2.700000047683716,2.6500000953674316,5944.0,2.6500000953674316,ARN.MI
2019-08-21,2.7100000381469727,2.7100000381469727,2.7100000381469727,2.7100000381469727,1300.0,2.7100000381469727,ARN.MI
2019-08-22,2.7300000190734863,2.6600000858306885,2.7200000286102295,2.6700000762939453,6240.0,2.6700000762939453,ARN.MI
2019-08-23,2.6700000762939453,2.6700000762939453,2.6700000762939453,2.6700000762939453,150.0,2.6700000762939453,ARN.MI
2019-08-26,2.7300000190734863,2.7300000190734863,2.7300000190734863,2.7300000190734863,134.0,2.7300000190734863,ARN.MI
2019-08-27,2.7300000190734863,2.700000047683716,2.7200000286102295,2.7100000381469727,1290.0,2.7100000381469727,ARN.MI
2019-08-28,2.7100000381469727,2.7100000381469727,2.7100000381469727,2.7100000381469727,0.0,2.7100000381469727,ARN.MI
2019-08-29,2.7100000381469727,2.7100000381469727,2.7100000381469727,2.7100000381469727,1600.0,2.7100000381469727,ARN.MI
2019-08-30,2.7899999618530273,2.7300000190734863,2.7300000190734863,2.75,3590.0,2.75,ARN.MI
2019-09-02,2.7899999618530273,2.75,2.7799999713897705,2.75,1124.0,2.75,ARN.MI
2019-09-03,2.869999885559082,2.7899999618530273,2.7899999618530273,2.7899999618530273,6570.0,2.7899999618530273,ARN.MI
2019-09-04,2.7899999618530273,2.7899999618530273,2.7899999618530273,2.7899999618530273,60.0,2.7899999618530273,ARN.MI
2019-09-05,2.7899999618530273,2.7899999618530273,2.7899999618530273,2.7899999618530273,140.0,2.7899999618530273,ARN.MI
2019-09-06,2.7899999618530273,2.759999990463257,2.7799999713897705,2.7899999618530273,1165.0,2.7899999618530273,ARN.MI
2019-09-09,2.799999952316284,2.7699999809265137,2.7699999809265137,2.799999952316284,212.0,2.799999952316284,ARN.MI
2019-09-10,2.809999942779541,2.7200000286102295,2.809999942779541,2.759999990463257,4880.0,2.759999990463257,ARN.MI
2019-09-11,2.759999990463257,2.740000009536743,2.740000009536743,2.759999990463257,700.0,2.759999990463257,ARN.MI
2019-09-12,2.740000009536743,2.700000047683716,2.7200000286102295,2.740000009536743,4877.0,2.740000009536743,ARN.MI
2019-09-13,2.75,2.680000066757202,2.75,2.680000066757202,4696.0,2.680000066757202,ARN.MI
2019-09-16,2.7200000286102295,2.6700000762939453,2.6700000762939453,2.7200000286102295,2359.0,2.7200000286102295,ARN.MI
2019-09-17,2.7200000286102295,2.6500000953674316,2.6700000762939453,2.7200000286102295,13988.0,2.7200000286102295,ARN.MI
2019-09-18,2.7200000286102295,2.7200000286102295,2.7200000286102295,2.7200000286102295,0.0,2.7200000286102295,ARN.MI
2019-09-19,2.7100000381469727,2.6700000762939453,2.700000047683716,2.690000057220459,8000.0,2.690000057220459,ARN.MI
2019-09-20,2.690000057220459,2.690000057220459,2.690000057220459,2.690000057220459,2500.0,2.690000057220459,ARN.MI
2019-09-23,2.7200000286102295,2.7200000286102295,2.7200000286102295,2.7200000286102295,1317.0,2.7200000286102295,ARN.MI
2019-09-24,2.819999933242798,2.7300000190734863,2.7300000190734863,2.7799999713897705,16102.0,2.7799999713897705,ARN.MI
2019-09-25,2.75,2.7100000381469727,2.75,2.7100000381469727,5628.0,2.7100000381469727,ARN.MI
2019-09-26,2.75,2.7100000381469727,2.7100000381469727,2.75,1164.0,2.75,ARN.MI
2019-09-27,2.799999952316284,2.6500000953674316,2.740000009536743,2.75,20786.0,2.75,ARN.MI
2019-09-30,2.75,2.700000047683716,2.7200000286102295,2.7100000381469727,1831.0,2.7100000381469727,ARN.MI
2019-10-01,2.740000009536743,2.7100000381469727,2.7100000381469727,2.7100000381469727,4727.0,2.7100000381469727,ARN.MI
2019-10-02,2.7200000286102295,2.6600000858306885,2.7100000381469727,2.700000047683716,5102.0,2.700000047683716,ARN.MI
2019-10-03,2.7200000286102295,2.680000066757202,2.7100000381469727,2.7200000286102295,14305.0,2.7200000286102295,ARN.MI
2019-10-04,2.7300000190734863,2.7200000286102295,2.7200000286102295,2.7300000190734863,2356.0,2.7300000190734863,ARN.MI
2019-10-07,2.7300000190734863,2.7300000190734863,2.7300000190734863,2.7300000190734863,0.0,2.7300000190734863,ARN.MI
2019-10-08,2.759999990463257,2.7300000190734863,2.7300000190734863,2.7300000190734863,2245.0,2.7300000190734863,ARN.MI
2019-10-09,2.7300000190734863,2.7300000190734863,2.7300000190734863,2.7300000190734863,0.0,2.7300000190734863,ARN.MI
2019-10-10,2.7200000286102295,2.700000047683716,2.700000047683716,2.7200000286102295,949.0,2.7200000286102295,ARN.MI
2019-10-11,2.75,2.6600000858306885,2.700000047683716,2.6700000762939453,11400.0,2.6700000762939453,ARN.MI
2019-10-14,2.75,2.680000066757202,2.690000057220459,2.75,2597.0,2.75,ARN.MI
2019-10-15,2.740000009536743,2.690000057220459,2.690000057220459,2.740000009536743,517.0,2.740000009536743,ARN.MI
2019-10-16,2.700000047683716,2.6500000953674316,2.700000047683716,2.700000047683716,3478.0,2.700000047683716,ARN.MI
2019-10-17,2.7200000286102295,2.6600000858306885,2.6600000858306885,2.7200000286102295,1809.0,2.7200000286102295,ARN.MI
2019-10-18,2.7200000286102295,2.6700000762939453,2.6700000762939453,2.7200000286102295,201.0,2.7200000286102295,ARN.MI
2019-10-21,2.7100000381469727,2.6700000762939453,2.6700000762939453,2.7100000381469727,1177.0,2.7100000381469727,ARN.MI
2019-10-22,2.7100000381469727,2.7100000381469727,2.7100000381469727,2.7100000381469727,0.0,2.7100000381469727,ARN.MI
2019-10-23,2.690000057220459,2.6500000953674316,2.6700000762939453,2.6500000953674316,3767.0,2.6500000953674316,ARN.MI
2019-10-24,2.690000057220459,2.6600000858306885,2.6600000858306885,2.680000066757202,1350.0,2.680000066757202,ARN.MI
2019-10-25,2.7100000381469727,2.6600000858306885,2.700000047683716,2.6600000858306885,3678.0,2.6600000858306885,ARN.MI
2019-10-28,2.6600000858306885,2.6500000953674316,2.6600000858306885,2.6500000953674316,2000.0,2.6500000953674316,ARN.MI
2019-10-29,2.680000066757202,2.680000066757202,2.680000066757202,2.680000066757202,1588.0,2.680000066757202,ARN.MI
2019-10-30,2.6600000858306885,2.6600000858306885,2.6600000858306885,2.6600000858306885,400.0,2.6600000858306885,ARN.MI
2019-10-31,2.6700000762939453,2.640000104904175,2.6700000762939453,2.640000104904175,2979.0,2.640000104904175,ARN.MI
2019-11-01,2.6600000858306885,2.6600000858306885,2.6600000858306885,2.6600000858306885,5000.0,2.6600000858306885,ARN.MI
2019-11-04,2.6700000762939453,2.630000114440918,2.640000104904175,2.6700000762939453,2968.0,2.6700000762939453,ARN.MI
2019-11-05,2.6700000762939453,2.619999885559082,2.6700000762939453,2.630000114440918,6517.0,2.630000114440918,ARN.MI
2019-11-06,2.6500000953674316,2.5199999809265137,2.609999895095825,2.5799999237060547,24403.0,2.5799999237060547,ARN.MI
2019-11-07,2.5999999046325684,2.5299999713897705,2.5399999618530273,2.5999999046325684,5090.0,2.5999999046325684,ARN.MI
2019-11-08,2.5999999046325684,2.549999952316284,2.569999933242798,2.5999999046325684,3391.0,2.5999999046325684,ARN.MI
2019-11-11,2.609999895095825,2.5,2.5899999141693115,2.569999933242798,36754.0,2.569999933242798,ARN.MI
2019-11-12,2.619999885559082,2.549999952316284,2.569999933242798,2.619999885559082,24758.0,2.619999885559082,ARN.MI
2019-11-13,2.640000104904175,2.5999999046325684,2.630000114440918,2.5999999046325684,21080.0,2.5999999046325684,ARN.MI
2019-11-14,2.680000066757202,2.559999942779541,2.630000114440918,2.6700000762939453,13147.0,2.6700000762939453,ARN.MI
2019-11-15,2.680000066757202,2.5999999046325684,2.630000114440918,2.680000066757202,4001.0,2.680000066757202,ARN.MI
2019-11-18,2.680000066757202,2.609999895095825,2.680000066757202,2.6600000858306885,3498.0,2.6600000858306885,ARN.MI
2019-11-19,2.680000066757202,2.5,2.680000066757202,2.549999952316284,36479.0,2.549999952316284,ARN.MI
2019-11-20,2.609999895095825,2.5199999809265137,2.5199999809265137,2.5999999046325684,5462.0,2.5999999046325684,ARN.MI
2019-11-21,2.5999999046325684,2.5999999046325684,2.5999999046325684,2.5999999046325684,0.0,2.5999999046325684,ARN.MI
2019-11-22,2.609999895095825,2.559999942779541,2.559999942779541,2.609999895095825,1785.0,2.609999895095825,ARN.MI
2019-11-25,2.6700000762939453,2.609999895095825,2.609999895095825,2.6700000762939453,3382.0,2.6700000762939453,ARN.MI
2019-11-26,2.6700000762939453,2.609999895095825,2.6600000858306885,2.6700000762939453,11975.0,2.6700000762939453,ARN.MI
2019-11-27,2.700000047683716,2.619999885559082,2.630000114440918,2.700000047683716,13885.0,2.700000047683716,ARN.MI
2019-11-28,2.880000114440918,2.7100000381469727,2.7100000381469727,2.75,49226.0,2.75,ARN.MI
2019-11-29,2.8399999141693115,2.75,2.75,2.799999952316284,5478.0,2.799999952316284,ARN.MI
2019-12-02,2.7799999713897705,2.700000047683716,2.7699999809265137,2.700000047683716,5898.0,2.700000047683716,ARN.MI
2019-12-03,2.799999952316284,2.740000009536743,2.740000009536743,2.75,8478.0,2.75,ARN.MI
2019-12-04,2.7899999618530273,2.740000009536743,2.7799999713897705,2.740000009536743,1486.0,2.740000009536743,ARN.MI
2019-12-05,2.819999933242798,2.759999990463257,2.7699999809265137,2.7899999618530273,16424.0,2.7899999618530273,ARN.MI
2019-12-06,2.819999933242798,2.7200000286102295,2.819999933242798,2.75,3190.0,2.75,ARN.MI
2019-12-09,2.8499999046325684,2.75,2.75,2.8499999046325684,21985.0,2.8499999046325684,ARN.MI
2019-12-10,2.859999895095825,2.7799999713897705,2.809999942779541,2.799999952316284,32427.0,2.799999952316284,ARN.MI
2019-12-11,2.9700000286102295,2.819999933242798,2.819999933242798,2.9700000286102295,18871.0,2.9700000286102295,ARN.MI
2019-12-12,3.299999952316284,2.880000114440918,2.9700000286102295,3.0399999618530273,156105.0,3.0399999618530273,ARN.MI
2019-12-13,3.390000104904175,3.0399999618530273,3.0999999046325684,3.1500000953674316,206305.0,3.1500000953674316,ARN.MI
2019-12-16,3.299999952316284,3.0999999046325684,3.1600000858306885,3.240000009536743,76063.0,3.240000009536743,ARN.MI
2019-12-17,3.2899999618530273,3.0799999237060547,3.2899999618530273,3.0799999237060547,37372.0,3.0799999237060547,ARN.MI
2019-12-18,3.180000066757202,3.0399999618530273,3.0999999046325684,3.119999885559082,22418.0,3.119999885559082,ARN.MI
2019-12-19,3.109999895095825,3.059999942779541,3.109999895095825,3.059999942779541,3645.0,3.059999942779541,ARN.MI
2019-12-20,3.140000104904175,3.0299999713897705,3.0999999046325684,3.0999999046325684,35974.0,3.0999999046325684,ARN.MI
2019-12-23,3.1700000762939453,3.0799999237060547,3.0999999046325684,3.0999999046325684,9831.0,3.0999999046325684,ARN.MI
2019-12-27,3.140000104904175,3.0799999237060547,3.0999999046325684,3.0999999046325684,57401.0,3.0999999046325684,ARN.MI
2019-12-30,3.119999885559082,3.049999952316284,3.049999952316284,3.0799999237060547,17785.0,3.0799999237060547,ARN.MI
2020-01-02,3.1500000953674316,3.0999999046325684,3.1500000953674316,3.140000104904175,921.0,3.140000104904175,ARN.MI
2020-01-03,3.2200000286102295,3.0799999237060547,3.0799999237060547,3.140000104904175,19606.0,3.140000104904175,ARN.MI
2020-01-06,3.140000104904175,3.0,3.0799999237060547,3.119999885559082,16799.0,3.119999885559082,ARN.MI
2020-01-07,3.140000104904175,3.0799999237060547,3.0799999237060547,3.140000104904175,11676.0,3.140000104904175,ARN.MI
2020-01-08,3.1700000762939453,3.059999942779541,3.059999942779541,3.0899999141693115,10406.0,3.0899999141693115,ARN.MI
2020-01-09,3.200000047683716,3.119999885559082,3.119999885559082,3.1700000762939453,32995.0,3.1700000762939453,ARN.MI
2020-01-10,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,358.0,3.1700000762939453,ARN.MI
2020-01-13,3.180000066757202,3.109999895095825,3.109999895095825,3.180000066757202,3783.0,3.180000066757202,ARN.MI
2020-01-14,3.180000066757202,3.130000114440918,3.1500000953674316,3.180000066757202,3137.0,3.180000066757202,ARN.MI
2020-01-15,3.5899999141693115,3.1600000858306885,3.180000066757202,3.5899999141693115,92837.0,3.5899999141693115,ARN.MI
2020-01-16,4.139999866485596,3.9100000858306885,3.950000047683716,4.119999885559082,93243.0,4.119999885559082,ARN.MI
2020-01-17,4.440000057220459,3.869999885559082,4.139999866485596,4.199999809265137,271117.0,4.199999809265137,ARN.MI
2020-01-20,4.400000095367432,4.150000095367432,4.25,4.269999980926514,159001.0,4.269999980926514,ARN.MI
2020-01-21,4.369999885559082,4.010000228881836,4.369999885559082,4.190000057220459,82819.0,4.190000057220459,ARN.MI
2020-01-22,4.25,4.019999980926514,4.199999809265137,4.190000057220459,91977.0,4.190000057220459,ARN.MI
2020-01-23,4.260000228881836,4.099999904632568,4.130000114440918,4.21999979019165,38180.0,4.21999979019165,ARN.MI
2020-01-24,4.239999771118164,4.099999904632568,4.21999979019165,4.130000114440918,59891.0,4.130000114440918,ARN.MI
2020-01-27,4.190000057220459,3.9600000381469727,4.190000057220459,4.0,24468.0,4.0,ARN.MI
2020-01-28,4.139999866485596,4.0,4.0,4.139999866485596,37533.0,4.139999866485596,ARN.MI
2020-01-29,4.199999809265137,4.050000190734863,4.110000133514404,4.199999809265137,24707.0,4.199999809265137,ARN.MI
2020-01-30,4.230000019073486,4.079999923706055,4.099999904632568,4.170000076293945,58395.0,4.170000076293945,ARN.MI
2020-01-31,4.170000076293945,4.070000171661377,4.139999866485596,4.150000095367432,27039.0,4.150000095367432,ARN.MI
2020-02-03,4.170000076293945,4.090000152587891,4.150000095367432,4.159999847412109,21607.0,4.159999847412109,ARN.MI
2020-02-04,4.130000114440918,4.090000152587891,4.119999885559082,4.130000114440918,1981.0,4.130000114440918,ARN.MI
2020-02-05,4.139999866485596,4.010000228881836,4.070000171661377,4.099999904632568,23417.0,4.099999904632568,ARN.MI
2020-02-06,4.139999866485596,4.010000228881836,4.099999904632568,4.099999904632568,30594.0,4.099999904632568,ARN.MI
2020-02-07,4.159999847412109,4.050000190734863,4.050000190734863,4.159999847412109,22339.0,4.159999847412109,ARN.MI
2020-02-10,4.119999885559082,4.050000190734863,4.079999923706055,4.070000171661377,14496.0,4.070000171661377,ARN.MI
2020-02-11,4.110000133514404,4.059999942779541,4.110000133514404,4.099999904632568,5641.0,4.099999904632568,ARN.MI
2020-02-12,4.190000057220459,4.119999885559082,4.130000114440918,4.179999828338623,18807.0,4.179999828338623,ARN.MI
2020-02-13,4.25,4.099999904632568,4.119999885559082,4.25,62416.0,4.25,ARN.MI
2020-02-14,4.449999809265137,4.170000076293945,4.210000038146973,4.369999885559082,69981.0,4.369999885559082,ARN.MI
2020-02-17,4.880000114440918,4.349999904632568,4.440000057220459,4.869999885559082,264208.0,4.869999885559082,ARN.MI
2020-02-18,5.380000114440918,5.0,5.099999904632568,5.380000114440918,117833.0,5.380000114440918,ARN.MI
2020-02-19,6.019999980926514,5.5,5.519999980926514,6.019999980926514,51711.0,6.019999980926514,ARN.MI
2020-02-20,6.239999771118164,5.400000095367432,6.099999904632568,5.400000095367432,387951.0,5.400000095367432,ARN.MI
2020-02-21,5.260000228881836,4.849999904632568,5.059999942779541,4.900000095367432,204369.0,4.900000095367432,ARN.MI
2020-02-24,5.239999771118164,4.360000133514404,4.519999980926514,5.199999809265137,185340.0,5.199999809265137,ARN.MI
2020-02-25,5.679999828338623,5.179999828338623,5.199999809265137,5.300000190734863,202212.0,5.300000190734863,ARN.MI
2020-02-26,5.480000019073486,5.039999961853027,5.260000228881836,5.28000020980835,64353.0,5.28000020980835,ARN.MI
2020-02-27,5.619999885559082,5.179999828338623,5.320000171661377,5.360000133514404,173297.0,5.360000133514404,ARN.MI
2020-02-28,5.340000152587891,4.889999866485596,5.099999904632568,5.079999923706055,85350.0,5.079999923706055,ARN.MI
2020-03-02,5.28000020980835,4.650000095367432,5.199999809265137,4.860000133514404,103813.0,4.860000133514404,ARN.MI
2020-03-03,5.119999885559082,4.739999771118164,4.909999847412109,4.949999809265137,97794.0,4.949999809265137,ARN.MI
2020-03-04,5.260000228881836,4.760000228881836,4.909999847412109,5.019999980926514,114757.0,5.019999980926514,ARN.MI
2020-03-05,5.139999866485596,4.699999809265137,5.139999866485596,4.900000095367432,55073.0,4.900000095367432,ARN.MI
2020-03-06,4.800000190734863,4.400000095367432,4.710000038146973,4.550000190734863,81329.0,4.550000190734863,ARN.MI
2020-03-09,4.090000152587891,3.700000047683716,3.9000000953674316,3.8299999237060547,105209.0,3.8299999237060547,ARN.MI
2020-03-10,4.230000019073486,3.759999990463257,3.950000047683716,3.799999952316284,67569.0,3.799999952316284,ARN.MI
2020-03-11,3.930000066757202,3.5199999809265137,3.9000000953674316,3.8299999237060547,32241.0,3.8299999237060547,ARN.MI
2020-03-12,3.700000047683716,3.200000047683716,3.569999933242798,3.380000114440918,55316.0,3.380000114440918,ARN.MI
2020-03-13,3.990000009536743,3.380000114440918,3.380000114440918,3.690000057220459,80788.0,3.690000057220459,ARN.MI
2020-03-16,3.7799999713897705,3.359999895095825,3.549999952316284,3.700000047683716,20734.0,3.700000047683716,ARN.MI
2020-03-17,3.809999942779541,3.509999990463257,3.799999952316284,3.549999952316284,16863.0,3.549999952316284,ARN.MI
2020-03-18,4.090000152587891,3.4700000286102295,3.559999942779541,4.019999980926514,38972.0,4.019999980926514,ARN.MI
2020-03-19,4.25,3.8299999237060547,4.25,3.950000047683716,23819.0,3.950000047683716,ARN.MI
2020-03-20,4.110000133514404,3.880000114440918,4.110000133514404,3.9600000381469727,16396.0,3.9600000381469727,ARN.MI
2020-03-23,4.25,3.950000047683716,3.9600000381469727,4.179999828338623,21924.0,4.179999828338623,ARN.MI
2020-03-24,4.570000171661377,4.119999885559082,4.199999809265137,4.489999771118164,42279.0,4.489999771118164,ARN.MI
2020-03-25,4.739999771118164,4.400000095367432,4.599999904632568,4.480000019073486,44968.0,4.480000019073486,ARN.MI
2020-03-26,4.670000076293945,4.489999771118164,4.539999961853027,4.53000020980835,14504.0,4.53000020980835,ARN.MI
2020-03-27,4.599999904632568,4.309999942779541,4.400000095367432,4.400000095367432,21439.0,4.400000095367432,ARN.MI
2020-03-30,4.659999847412109,4.369999885559082,4.400000095367432,4.539999961853027,12168.0,4.539999961853027,ARN.MI
2020-03-31,4.650000095367432,4.360000133514404,4.579999923706055,4.5,28291.0,4.5,ARN.MI
2020-04-01,4.590000152587891,4.409999847412109,4.5,4.590000152587891,9369.0,4.590000152587891,ARN.MI
2020-04-02,4.639999866485596,4.559999942779541,4.599999904632568,4.619999885559082,10215.0,4.619999885559082,ARN.MI
2020-04-03,4.659999847412109,4.579999923706055,4.650000095367432,4.599999904632568,7023.0,4.599999904632568,ARN.MI
2020-04-06,4.980000019073486,4.679999828338623,4.679999828338623,4.809999942779541,26730.0,4.809999942779541,ARN.MI
2020-04-07,5.0,4.849999904632568,4.920000076293945,4.860000133514404,24731.0,4.860000133514404,ARN.MI
2020-04-08,5.079999923706055,4.860000133514404,4.869999885559082,4.96999979019165,12585.0,4.96999979019165,ARN.MI
2020-04-09,4.989999771118164,4.900000095367432,4.949999809265137,4.900000095367432,21495.0,4.900000095367432,ARN.MI
2020-04-14,5.079999923706055,4.900000095367432,5.079999923706055,4.940000057220459,35277.0,4.940000057220459,ARN.MI
2020-04-15,4.989999771118164,4.880000114440918,4.989999771118164,4.940000057220459,15502.0,4.940000057220459,ARN.MI
2020-04-16,5.0,4.909999847412109,4.940000057220459,4.980000019073486,20942.0,4.980000019073486,ARN.MI
2020-04-17,5.079999923706055,4.940000057220459,5.0,5.0,25179.0,5.0,ARN.MI
2020-04-20,5.199999809265137,5.0,5.179999828338623,5.179999828338623,36767.0,5.179999828338623,ARN.MI
2020-04-21,5.179999828338623,4.960000038146973,5.179999828338623,5.0,25791.0,5.0,ARN.MI
2020-04-22,5.099999904632568,4.869999885559082,5.099999904632568,4.909999847412109,17520.0,4.909999847412109,ARN.MI
2020-04-23,4.920000076293945,4.53000020980835,4.880000114440918,4.679999828338623,49720.0,4.679999828338623,ARN.MI
2020-04-24,4.829999923706055,4.619999885559082,4.699999809265137,4.800000190734863,8306.0,4.800000190734863,ARN.MI
2020-04-27,4.909999847412109,4.71999979019165,4.71999979019165,4.849999904632568,11369.0,4.849999904632568,ARN.MI
2020-04-28,4.989999771118164,4.75,4.889999866485596,4.849999904632568,22929.0,4.849999904632568,ARN.MI
2020-04-29,4.849999904632568,4.75,4.789999961853027,4.769999980926514,8801.0,4.769999980926514,ARN.MI
2020-04-30,4.849999904632568,4.610000133514404,4.849999904632568,4.610000133514404,34731.0,4.610000133514404,ARN.MI
2020-05-04,4.769999980926514,4.610000133514404,4.670000076293945,4.760000228881836,7729.0,4.760000228881836,ARN.MI
2020-05-05,4.849999904632568,4.659999847412109,4.789999961853027,4.760000228881836,6973.0,4.760000228881836,ARN.MI
2020-05-06,4.840000152587891,4.619999885559082,4.840000152587891,4.699999809265137,3540.0,4.699999809265137,ARN.MI
2020-05-07,4.809999942779541,4.619999885559082,4.78000020980835,4.630000114440918,8567.0,4.630000114440918,ARN.MI
2020-05-08,4.840000152587891,4.630000114440918,4.769999980926514,4.829999923706055,26686.0,4.829999923706055,ARN.MI
2020-05-11,4.960000038146973,4.75,4.900000095367432,4.809999942779541,10106.0,4.809999942779541,ARN.MI
2019-01-02,0.49799999594688416,0.4819999933242798,0.49399998784065247,0.49000000953674316,340556,0.49000000953674316,ASR.MI
2019-01-03,0.4950000047683716,0.4855000078678131,0.49300000071525574,0.4869999885559082,206471,0.4869999885559082,ASR.MI
2019-01-04,0.49149999022483826,0.48500001430511475,0.49000000953674316,0.4894999861717224,247190,0.4894999861717224,ASR.MI
2019-01-07,0.4959999918937683,0.4860000014305115,0.4925000071525574,0.49399998784065247,401365,0.49399998784065247,ASR.MI
2019-01-08,0.5450000166893005,0.4959999918937683,0.4959999918937683,0.5320000052452087,1994794,0.5320000052452087,ASR.MI
2019-01-09,0.5370000004768372,0.5099999904632568,0.5329999923706055,0.5180000066757202,994166,0.5180000066757202,ASR.MI
2019-01-10,0.5260000228881836,0.5019999742507935,0.5199999809265137,0.5249999761581421,430001,0.5249999761581421,ASR.MI
2019-01-11,0.5249999761581421,0.5139999985694885,0.5249999761581421,0.5189999938011169,174847,0.5189999938011169,ASR.MI
2019-01-14,0.5249999761581421,0.5099999904632568,0.5099999904632568,0.5239999890327454,232010,0.5239999890327454,ASR.MI
2019-01-15,0.527999997138977,0.5170000195503235,0.5270000100135803,0.5199999809265137,241186,0.5199999809265137,ASR.MI
2019-01-16,0.5379999876022339,0.5189999938011169,0.5199999809265137,0.5249999761581421,552249,0.5249999761581421,ASR.MI
2019-01-17,0.531000018119812,0.5210000276565552,0.5210000276565552,0.5220000147819519,227713,0.5220000147819519,ASR.MI
2019-01-18,0.5289999842643738,0.5199999809265137,0.5289999842643738,0.5230000019073486,220067,0.5230000019073486,ASR.MI
2019-01-21,0.5320000052452087,0.5230000019073486,0.5320000052452087,0.5270000100135803,415601,0.5270000100135803,ASR.MI
2019-01-22,0.5270000100135803,0.5059999823570251,0.5260000228881836,0.5230000019073486,241757,0.5230000019073486,ASR.MI
2019-01-23,0.5230000019073486,0.5180000066757202,0.5189999938011169,0.5230000019073486,95879,0.5230000019073486,ASR.MI
2019-01-24,0.5289999842643738,0.5180000066757202,0.5230000019073486,0.5239999890327454,291421,0.5239999890327454,ASR.MI
2019-01-25,0.5320000052452087,0.5199999809265137,0.5239999890327454,0.5270000100135803,613834,0.5270000100135803,ASR.MI
2019-01-28,0.5419999957084656,0.5210000276565552,0.527999997138977,0.5289999842643738,607027,0.5289999842643738,ASR.MI
2019-01-29,0.5550000071525574,0.527999997138977,0.5329999923706055,0.5450000166893005,1358027,0.5450000166893005,ASR.MI
2019-01-30,0.5699999928474426,0.5379999876022339,0.550000011920929,0.5479999780654907,2095420,0.5479999780654907,ASR.MI
2019-01-31,0.5360000133514404,0.5239999890327454,0.5299999713897705,0.5289999842643738,1202983,0.5289999842643738,ASR.MI
2019-02-01,0.5339999794960022,0.5049999952316284,0.531000018119812,0.5080000162124634,922965,0.5080000162124634,ASR.MI
2019-02-04,0.5590000152587891,0.5090000033378601,0.5090000033378601,0.5569999814033508,1169179,0.5569999814033508,ASR.MI
2019-02-05,0.578000009059906,0.5360000133514404,0.5600000023841858,0.5429999828338623,5735517,0.5429999828338623,ASR.MI
2019-02-06,0.5569999814033508,0.5329999923706055,0.5490000247955322,0.546999990940094,1310899,0.546999990940094,ASR.MI
2019-02-07,0.550000011920929,0.5329999923706055,0.5490000247955322,0.5350000262260437,692847,0.5350000262260437,ASR.MI
2019-02-08,0.5419999957084656,0.5230000019073486,0.5350000262260437,0.5299999713897705,380135,0.5299999713897705,ASR.MI
2019-02-11,0.5590000152587891,0.5339999794960022,0.5350000262260437,0.5479999780654907,1192068,0.5479999780654907,ASR.MI
2019-02-12,0.5559999942779541,0.5370000004768372,0.5509999990463257,0.5410000085830688,1656092,0.5410000085830688,ASR.MI
2019-02-13,0.5490000247955322,0.5299999713897705,0.546999990940094,0.5320000052452087,821462,0.5320000052452087,ASR.MI
2019-02-14,0.5379999876022339,0.5249999761581421,0.5370000004768372,0.5360000133514404,381021,0.5360000133514404,ASR.MI
2019-02-15,0.5419999957084656,0.5299999713897705,0.5410000085830688,0.5389999747276306,172384,0.5389999747276306,ASR.MI
2019-02-18,0.5429999828338623,0.5350000262260437,0.5400000214576721,0.5410000085830688,208444,0.5410000085830688,ASR.MI
2019-02-19,0.5419999957084656,0.531000018119812,0.5360000133514404,0.5370000004768372,306062,0.5370000004768372,ASR.MI
2019-02-20,0.5379999876022339,0.5260000228881836,0.5329999923706055,0.5270000100135803,347742,0.5270000100135803,ASR.MI
2019-02-21,0.5429999828338623,0.5210000276565552,0.5299999713897705,0.5379999876022339,534439,0.5379999876022339,ASR.MI
2019-02-22,0.5440000295639038,0.5379999876022339,0.5389999747276306,0.5410000085830688,203435,0.5410000085830688,ASR.MI
2019-02-25,0.5440000295639038,0.5329999923706055,0.5339999794960022,0.5350000262260437,429426,0.5350000262260437,ASR.MI
2019-02-26,0.5419999957084656,0.5339999794960022,0.5339999794960022,0.5370000004768372,206169,0.5370000004768372,ASR.MI
2019-02-27,0.5400000214576721,0.5329999923706055,0.5389999747276306,0.5400000214576721,327405,0.5400000214576721,ASR.MI
2019-02-28,0.5419999957084656,0.5350000262260437,0.5400000214576721,0.5400000214576721,234466,0.5400000214576721,ASR.MI
2019-03-01,0.5400000214576721,0.5360000133514404,0.5400000214576721,0.5360000133514404,340107,0.5360000133514404,ASR.MI
2019-03-04,0.5370000004768372,0.5239999890327454,0.531000018119812,0.5370000004768372,654684,0.5370000004768372,ASR.MI
2019-03-05,0.5429999828338623,0.5350000262260437,0.5350000262260437,0.5419999957084656,400066,0.5419999957084656,ASR.MI
2019-03-06,0.5479999780654907,0.531000018119812,0.5419999957084656,0.5429999828338623,1700934,0.5429999828338623,ASR.MI
2019-03-07,0.5230000019073486,0.5070000290870667,0.5210000276565552,0.5130000114440918,2336642,0.5130000114440918,ASR.MI
2019-03-08,0.5180000066757202,0.5120000243186951,0.5180000066757202,0.5149999856948853,346440,0.5149999856948853,ASR.MI
2019-03-11,0.5189999938011169,0.5139999985694885,0.5149999856948853,0.515999972820282,277117,0.515999972820282,ASR.MI
2019-03-12,0.5199999809265137,0.5080000162124634,0.5189999938011169,0.5090000033378601,530275,0.5090000033378601,ASR.MI
2019-03-13,0.5130000114440918,0.4950000047683716,0.5090000033378601,0.5009999871253967,894928,0.5009999871253967,ASR.MI
2019-03-14,0.5120000243186951,0.503000020980835,0.5049999952316284,0.5080000162124634,523392,0.5080000162124634,ASR.MI
2019-03-15,0.5130000114440918,0.5059999823570251,0.5130000114440918,0.5120000243186951,229984,0.5120000243186951,ASR.MI
2019-03-18,0.5,0.492000013589859,0.5,0.49549999833106995,1032156,0.49549999833106995,ASR.MI
2019-03-19,0.49950000643730164,0.49300000071525574,0.49900001287460327,0.49799999594688416,381523,0.49799999594688416,ASR.MI
2019-03-20,0.5,0.49300000071525574,0.49549999833106995,0.49799999594688416,408111,0.49799999594688416,ASR.MI
2019-03-21,0.49900001287460327,0.49300000071525574,0.4970000088214874,0.4964999854564667,336701,0.4964999854564667,ASR.MI
2019-03-22,0.5,0.4814999997615814,0.4959999918937683,0.4964999854564667,670387,0.4964999854564667,ASR.MI
2019-03-25,0.49799999594688416,0.49000000953674316,0.49799999594688416,0.49300000071525574,116064,0.49300000071525574,ASR.MI
2019-03-26,0.4964999854564667,0.49000000953674316,0.4964999854564667,0.49050000309944153,77745,0.49050000309944153,ASR.MI
2019-03-27,0.4950000047683716,0.4880000054836273,0.4950000047683716,0.4925000071525574,175527,0.4925000071525574,ASR.MI
2019-03-28,0.49549999833106995,0.48750001192092896,0.49549999833106995,0.49000000953674316,104343,0.49000000953674316,ASR.MI
2019-03-29,0.49399998784065247,0.49000000953674316,0.49000000953674316,0.4909999966621399,89301,0.4909999966621399,ASR.MI
2019-04-01,0.48899999260902405,0.46700000762939453,0.48899999260902405,0.4779999852180481,1235914,0.4779999852180481,ASR.MI
2019-04-02,0.48500001430511475,0.47049999237060547,0.4819999933242798,0.47999998927116394,274880,0.47999998927116394,ASR.MI
2019-04-03,0.4860000014305115,0.4779999852180481,0.484499990940094,0.48500001430511475,361059,0.48500001430511475,ASR.MI
2019-04-04,0.527999997138977,0.4925000071525574,0.5,0.5049999952316284,7963641,0.5049999952316284,ASR.MI
2019-04-05,0.5199999809265137,0.5009999871253967,0.5049999952316284,0.5040000081062317,1610332,0.5040000081062317,ASR.MI
2019-04-08,0.5320000052452087,0.5109999775886536,0.5130000114440918,0.5170000195503235,1760162,0.5170000195503235,ASR.MI
2019-04-09,0.5189999938011169,0.5120000243186951,0.5149999856948853,0.5139999985694885,398699,0.5139999985694885,ASR.MI
2019-04-10,0.5239999890327454,0.5109999775886536,0.5239999890327454,0.5210000276565552,948514,0.5210000276565552,ASR.MI
2019-04-11,0.5220000147819519,0.5130000114440918,0.5199999809265137,0.5170000195503235,381092,0.5170000195503235,ASR.MI
2019-04-12,0.5450000166893005,0.5189999938011169,0.5189999938011169,0.5350000262260437,3278817,0.5350000262260437,ASR.MI
2019-04-15,0.5479999780654907,0.5210000276565552,0.5479999780654907,0.5230000019073486,1509073,0.5230000019073486,ASR.MI
2019-04-16,0.527999997138977,0.5109999775886536,0.5249999761581421,0.5170000195503235,705315,0.5170000195503235,ASR.MI
2019-04-17,0.5230000019073486,0.5139999985694885,0.5139999985694885,0.5180000066757202,486982,0.5180000066757202,ASR.MI
2019-04-18,0.527999997138977,0.5139999985694885,0.5230000019073486,0.5170000195503235,398676,0.5170000195503235,ASR.MI
2019-04-23,0.5260000228881836,0.5130000114440918,0.5239999890327454,0.5139999985694885,294101,0.5139999985694885,ASR.MI
2019-04-24,0.5210000276565552,0.5139999985694885,0.5170000195503235,0.5180000066757202,296211,0.5180000066757202,ASR.MI
2019-04-25,0.531000018119812,0.5170000195503235,0.5170000195503235,0.531000018119812,713196,0.531000018119812,ASR.MI
2019-04-26,0.5590000152587891,0.5270000100135803,0.5320000052452087,0.5440000295639038,3327619,0.5440000295639038,ASR.MI
2019-04-29,0.5659999847412109,0.5400000214576721,0.5659999847412109,0.5460000038146973,2025902,0.5460000038146973,ASR.MI
2019-04-30,0.5460000038146973,0.5400000214576721,0.5450000166893005,0.5460000038146973,238697,0.5460000038146973,ASR.MI
2019-05-02,0.5680000185966492,0.5450000166893005,0.5509999990463257,0.5609999895095825,2093685,0.5609999895095825,ASR.MI
2019-05-03,0.5699999928474426,0.5509999990463257,0.5690000057220459,0.5590000152587891,1429145,0.5590000152587891,ASR.MI
2019-05-06,0.5410000085830688,0.5180000066757202,0.5410000085830688,0.5199999809265137,1786302,0.5199999809265137,ASR.MI
2019-05-07,0.5180000066757202,0.5049999952316284,0.5170000195503235,0.5059999823570251,927673,0.5059999823570251,ASR.MI
2019-05-08,0.5080000162124634,0.49799999594688416,0.5059999823570251,0.5059999823570251,577611,0.5059999823570251,ASR.MI
2019-05-09,0.5049999952316284,0.4959999918937683,0.5049999952316284,0.5,281738,0.5,ASR.MI
2019-05-10,0.5090000033378601,0.4950000047683716,0.503000020980835,0.5040000081062317,363503,0.5040000081062317,ASR.MI
2019-05-13,0.5170000195503235,0.5,0.5170000195503235,0.5049999952316284,583161,0.5049999952316284,ASR.MI
2019-05-14,0.515999972820282,0.5,0.5090000033378601,0.503000020980835,267469,0.503000020980835,ASR.MI
2019-05-15,0.5049999952316284,0.4894999861717224,0.5019999742507935,0.492000013589859,261736,0.492000013589859,ASR.MI
2019-05-16,0.5049999952316284,0.4934999942779541,0.4934999942779541,0.5049999952316284,112562,0.5049999952316284,ASR.MI
2019-05-17,0.5080000162124634,0.49399998784065247,0.5080000162124634,0.4945000112056732,290474,0.4945000112056732,ASR.MI
2019-05-20,0.49799999594688416,0.4860000014305115,0.4884999990463257,0.4880000054836273,387524,0.4880000054836273,ASR.MI
2019-05-21,0.4959999918937683,0.4869999885559082,0.49399998784065247,0.49399998784065247,41179,0.49399998784065247,ASR.MI
2019-05-22,0.5049999952316284,0.48500001430511475,0.4860000014305115,0.48649999499320984,781608,0.48649999499320984,ASR.MI
2019-05-23,0.4934999942779541,0.4814999997615814,0.4880000054836273,0.49000000953674316,327540,0.49000000953674316,ASR.MI
2019-05-24,0.4964999854564667,0.4814999997615814,0.49050000309944153,0.49549999833106995,248119,0.49549999833106995,ASR.MI
2019-05-27,0.503000020980835,0.48500001430511475,0.503000020980835,0.4894999861717224,274990,0.4894999861717224,ASR.MI
2019-05-28,0.4934999942779541,0.48500001430511475,0.4934999942779541,0.49050000309944153,182831,0.49050000309944153,ASR.MI
2019-05-29,0.49149999022483826,0.484499990940094,0.4869999885559082,0.48750001192092896,225501,0.48750001192092896,ASR.MI
2019-05-30,0.5009999871253967,0.4860000014305115,0.48750001192092896,0.49900001287460327,240141,0.49900001287460327,ASR.MI
2019-05-31,0.5059999823570251,0.4880000054836273,0.4984999895095825,0.49900001287460327,379873,0.49900001287460327,ASR.MI
2019-06-03,0.503000020980835,0.4925000071525574,0.5009999871253967,0.4950000047683716,194144,0.4950000047683716,ASR.MI
2019-06-04,0.5049999952316284,0.49300000071525574,0.4984999895095825,0.4975000023841858,242060,0.4975000023841858,ASR.MI
2019-06-05,0.5040000081062317,0.4950000047683716,0.5,0.49900001287460327,148026,0.49900001287460327,ASR.MI
2019-06-06,0.5080000162124634,0.5,0.5040000081062317,0.5070000290870667,304412,0.5070000290870667,ASR.MI
2019-06-07,0.5120000243186951,0.503000020980835,0.5049999952316284,0.5059999823570251,253639,0.5059999823570251,ASR.MI
2019-06-10,0.5120000243186951,0.503000020980835,0.5120000243186951,0.5049999952316284,203633,0.5049999952316284,ASR.MI
2019-06-11,0.5090000033378601,0.5009999871253967,0.5059999823570251,0.5040000081062317,200737,0.5040000081062317,ASR.MI
2019-06-12,0.5099999904632568,0.4984999895095825,0.5080000162124634,0.5009999871253967,403048,0.5009999871253967,ASR.MI
2019-06-13,0.5059999823570251,0.4984999895095825,0.5059999823570251,0.49950000643730164,108545,0.49950000643730164,ASR.MI
2019-06-14,0.503000020980835,0.4964999854564667,0.4975000023841858,0.503000020980835,171050,0.503000020980835,ASR.MI
2019-06-17,0.5299999713897705,0.4790000021457672,0.5,0.5109999775886536,2420333,0.5109999775886536,ASR.MI
2019-06-18,0.5189999938011169,0.4984999895095825,0.5130000114440918,0.503000020980835,467313,0.503000020980835,ASR.MI
2019-06-19,0.5220000147819519,0.5040000081062317,0.5170000195503235,0.5080000162124634,353496,0.5080000162124634,ASR.MI
2019-06-20,0.5189999938011169,0.503000020980835,0.5099999904632568,0.5130000114440918,168983,0.5130000114440918,ASR.MI
2019-06-21,0.5189999938011169,0.5049999952316284,0.5189999938011169,0.5070000290870667,188519,0.5070000290870667,ASR.MI
2019-06-24,0.5139999985694885,0.4790000021457672,0.5139999985694885,0.4925000071525574,507736,0.4925000071525574,ASR.MI
2019-06-25,0.5049999952316284,0.4909999966621399,0.4934999942779541,0.4964999854564667,117844,0.4964999854564667,ASR.MI
2019-06-26,0.5019999742507935,0.4950000047683716,0.4950000047683716,0.4984999895095825,46781,0.4984999895095825,ASR.MI
2019-06-27,0.5019999742507935,0.4950000047683716,0.5019999742507935,0.4970000088214874,140861,0.4970000088214874,ASR.MI
2019-06-28,0.5040000081062317,0.4964999854564667,0.5,0.5040000081062317,78850,0.5040000081062317,ASR.MI
2019-07-01,0.5099999904632568,0.4959999918937683,0.5099999904632568,0.5059999823570251,241828,0.5059999823570251,ASR.MI
2019-07-02,0.5099999904632568,0.5019999742507935,0.5040000081062317,0.5059999823570251,150330,0.5059999823570251,ASR.MI
2019-07-03,0.5080000162124634,0.5019999742507935,0.5019999742507935,0.5040000081062317,183232,0.5040000081062317,ASR.MI
2019-07-04,0.5059999823570251,0.5009999871253967,0.5040000081062317,0.5009999871253967,95274,0.5009999871253967,ASR.MI
2019-07-05,0.5070000290870667,0.4984999895095825,0.4984999895095825,0.5009999871253967,419758,0.5009999871253967,ASR.MI
2019-07-08,0.5049999952316284,0.4984999895095825,0.4984999895095825,0.5019999742507935,200510,0.5019999742507935,ASR.MI
2019-07-09,0.5049999952316284,0.5,0.5049999952316284,0.5,60719,0.5,ASR.MI
2019-07-10,0.5080000162124634,0.5,0.5,0.503000020980835,178864,0.503000020980835,ASR.MI
2019-07-11,0.5080000162124634,0.5009999871253967,0.5049999952316284,0.5080000162124634,129043,0.5080000162124634,ASR.MI
2019-07-12,0.5090000033378601,0.503000020980835,0.5040000081062317,0.5049999952316284,122690,0.5049999952316284,ASR.MI
2019-07-15,0.5090000033378601,0.5019999742507935,0.5070000290870667,0.503000020980835,219120,0.503000020980835,ASR.MI
2019-07-16,0.5070000290870667,0.5019999742507935,0.5070000290870667,0.5049999952316284,157182,0.5049999952316284,ASR.MI
2019-07-17,0.5080000162124634,0.5019999742507935,0.5019999742507935,0.503000020980835,101241,0.503000020980835,ASR.MI
2019-07-18,0.5049999952316284,0.5009999871253967,0.5049999952316284,0.5019999742507935,119486,0.5019999742507935,ASR.MI
2019-07-19,0.5049999952316284,0.5009999871253967,0.5040000081062317,0.5040000081062317,47834,0.5040000081062317,ASR.MI
2019-07-22,0.5059999823570251,0.5019999742507935,0.5059999823570251,0.5040000081062317,97991,0.5040000081062317,ASR.MI
2019-07-23,0.5059999823570251,0.5019999742507935,0.5059999823570251,0.5049999952316284,98434,0.5049999952316284,ASR.MI
2019-07-24,0.5090000033378601,0.5019999742507935,0.503000020980835,0.5090000033378601,253437,0.5090000033378601,ASR.MI
2019-07-25,0.515999972820282,0.5059999823570251,0.5099999904632568,0.5109999775886536,205732,0.5109999775886536,ASR.MI
2019-07-26,0.5139999985694885,0.5090000033378601,0.5109999775886536,0.5099999904632568,133624,0.5099999904632568,ASR.MI
2019-07-29,0.5149999856948853,0.5070000290870667,0.5149999856948853,0.5080000162124634,196103,0.5080000162124634,ASR.MI
2019-07-30,0.5139999985694885,0.5070000290870667,0.5139999985694885,0.5080000162124634,196779,0.5080000162124634,ASR.MI
2019-07-31,0.5139999985694885,0.5070000290870667,0.5120000243186951,0.5130000114440918,114551,0.5130000114440918,ASR.MI
2019-08-01,0.515999972820282,0.5099999904632568,0.5099999904632568,0.5149999856948853,211350,0.5149999856948853,ASR.MI
2019-08-02,0.5170000195503235,0.5070000290870667,0.5130000114440918,0.5139999985694885,276526,0.5139999985694885,ASR.MI
2019-08-05,0.5130000114440918,0.5009999871253967,0.5130000114440918,0.5080000162124634,103278,0.5080000162124634,ASR.MI
2019-08-06,0.5099999904632568,0.5019999742507935,0.5080000162124634,0.5019999742507935,293079,0.5019999742507935,ASR.MI
2019-08-07,0.5070000290870667,0.5009999871253967,0.5040000081062317,0.5059999823570251,193150,0.5059999823570251,ASR.MI
2019-08-08,0.5070000290870667,0.5019999742507935,0.503000020980835,0.5049999952316284,96136,0.5049999952316284,ASR.MI
2019-08-09,0.5070000290870667,0.4950000047683716,0.5070000290870667,0.5,354730,0.5,ASR.MI
2019-08-12,0.5040000081062317,0.4975000023841858,0.503000020980835,0.5,142657,0.5,ASR.MI
2019-08-13,0.5,0.49549999833106995,0.4959999918937683,0.4964999854564667,192576,0.4964999854564667,ASR.MI
2019-08-14,0.503000020980835,0.4959999918937683,0.4959999918937683,0.5,79795,0.5,ASR.MI
2019-08-16,0.5,0.4950000047683716,0.5,0.49950000643730164,102188,0.49950000643730164,ASR.MI
2019-08-19,0.5049999952316284,0.49799999594688416,0.5009999871253967,0.5019999742507935,252419,0.5019999742507935,ASR.MI
2019-08-20,0.5070000290870667,0.49799999594688416,0.5070000290870667,0.5,442620,0.5,ASR.MI
2019-08-21,0.5080000162124634,0.49900001287460327,0.5019999742507935,0.5049999952316284,245255,0.5049999952316284,ASR.MI
2019-08-22,0.5120000243186951,0.5049999952316284,0.5049999952316284,0.5109999775886536,209832,0.5109999775886536,ASR.MI
2019-08-23,0.5149999856948853,0.5080000162124634,0.5099999904632568,0.5130000114440918,325170,0.5130000114440918,ASR.MI
2019-08-26,0.5080000162124634,0.5019999742507935,0.5080000162124634,0.5019999742507935,155065,0.5019999742507935,ASR.MI
2019-08-27,0.5049999952316284,0.4984999895095825,0.5049999952316284,0.5019999742507935,200755,0.5019999742507935,ASR.MI
2019-08-28,0.5059999823570251,0.49900001287460327,0.49950000643730164,0.5,155905,0.5,ASR.MI
2019-08-29,0.5059999823570251,0.5,0.5059999823570251,0.5009999871253967,73610,0.5009999871253967,ASR.MI
2019-08-30,0.503000020980835,0.47600001096725464,0.5009999871253967,0.4970000088214874,480433,0.4970000088214874,ASR.MI
2019-09-02,0.5059999823570251,0.4909999966621399,0.492000013589859,0.5009999871253967,299168,0.5009999871253967,ASR.MI
2019-09-03,0.5040000081062317,0.4909999966621399,0.5009999871253967,0.5,1073035,0.5,ASR.MI
2019-09-04,0.503000020980835,0.47699999809265137,0.4975000023841858,0.4964999854564667,649524,0.4964999854564667,ASR.MI
2019-09-05,0.5009999871253967,0.48350000381469727,0.4964999854564667,0.49900001287460327,590215,0.49900001287460327,ASR.MI
2019-09-06,0.5009999871253967,0.49050000309944153,0.49950000643730164,0.5009999871253967,194790,0.5009999871253967,ASR.MI
2019-09-09,0.5049999952316284,0.5,0.5009999871253967,0.5049999952316284,116916,0.5049999952316284,ASR.MI
2019-09-10,0.5059999823570251,0.5019999742507935,0.5049999952316284,0.5059999823570251,107315,0.5059999823570251,ASR.MI
2019-09-11,0.5139999985694885,0.503000020980835,0.503000020980835,0.5109999775886536,215038,0.5109999775886536,ASR.MI
2019-09-12,0.5149999856948853,0.5099999904632568,0.5109999775886536,0.5130000114440918,191088,0.5130000114440918,ASR.MI
2019-09-13,0.5180000066757202,0.5130000114440918,0.5149999856948853,0.515999972820282,253803,0.515999972820282,ASR.MI
2019-09-16,0.527999997138977,0.5149999856948853,0.5199999809265137,0.5210000276565552,448620,0.5210000276565552,ASR.MI
2019-09-17,0.5490000247955322,0.5220000147819519,0.5220000147819519,0.5350000262260437,1189325,0.5350000262260437,ASR.MI
2019-09-18,0.5600000023841858,0.5379999876022339,0.5400000214576721,0.5529999732971191,1573071,0.5529999732971191,ASR.MI
2019-09-19,0.5889999866485596,0.5529999732971191,0.5559999942779541,0.5540000200271606,3606831,0.5540000200271606,ASR.MI
2019-09-20,0.5699999928474426,0.550000011920929,0.5609999895095825,0.5519999861717224,1575058,0.5519999861717224,ASR.MI
2019-09-23,0.5659999847412109,0.5350000262260437,0.5559999942779541,0.5400000214576721,1058682,0.5400000214576721,ASR.MI
2019-09-24,0.5479999780654907,0.5270000100135803,0.5419999957084656,0.5379999876022339,433270,0.5379999876022339,ASR.MI
2019-09-25,0.5460000038146973,0.5320000052452087,0.5320000052452087,0.5440000295639038,232977,0.5440000295639038,ASR.MI
2019-09-26,0.5400000214576721,0.5260000228881836,0.531000018119812,0.5360000133514404,581755,0.5360000133514404,ASR.MI
2019-09-27,0.5210000276565552,0.4984999895095825,0.5080000162124634,0.5009999871253967,2402999,0.5009999871253967,ASR.MI
2019-09-30,0.5099999904632568,0.4830000102519989,0.49799999594688416,0.5099999904632568,1787619,0.5099999904632568,ASR.MI
2019-10-01,0.515999972820282,0.5040000081062317,0.5099999904632568,0.5070000290870667,275148,0.5070000290870667,ASR.MI
2019-10-02,0.5090000033378601,0.4970000088214874,0.5059999823570251,0.503000020980835,526263,0.503000020980835,ASR.MI
2019-10-03,0.5059999823570251,0.4970000088214874,0.5059999823570251,0.4970000088214874,295353,0.4970000088214874,ASR.MI
2019-10-04,0.5,0.4950000047683716,0.4950000047683716,0.49799999594688416,144368,0.49799999594688416,ASR.MI
2019-10-07,0.49799999594688416,0.49050000309944153,0.49799999594688416,0.492000013589859,220391,0.492000013589859,ASR.MI
2019-10-08,0.49900001287460327,0.4869999885559082,0.49399998784065247,0.4869999885559082,277587,0.4869999885559082,ASR.MI
2019-10-09,0.49300000071525574,0.48500001430511475,0.48500001430511475,0.4860000014305115,466680,0.4860000014305115,ASR.MI
2019-10-10,0.49050000309944153,0.48399999737739563,0.48899999260902405,0.4869999885559082,431249,0.4869999885559082,ASR.MI
2019-10-11,0.5019999742507935,0.48500001430511475,0.4884999990463257,0.49900001287460327,325346,0.49900001287460327,ASR.MI
2019-10-14,0.5049999952316284,0.4945000112056732,0.4950000047683716,0.49950000643730164,308567,0.49950000643730164,ASR.MI
2019-10-15,0.5040000081062317,0.49000000953674316,0.5,0.4950000047683716,260006,0.4950000047683716,ASR.MI
2019-10-16,0.5009999871253967,0.4925000071525574,0.4925000071525574,0.5009999871253967,103830,0.5009999871253967,ASR.MI
2019-10-17,0.503000020980835,0.4950000047683716,0.5,0.5009999871253967,202781,0.5009999871253967,ASR.MI
2019-10-18,0.49900001287460327,0.4950000047683716,0.49900001287460327,0.49549999833106995,97846,0.49549999833106995,ASR.MI
2019-10-21,0.5009999871253967,0.4945000112056732,0.4975000023841858,0.4945000112056732,157225,0.4945000112056732,ASR.MI
2019-10-22,0.4970000088214874,0.49149999022483826,0.492000013589859,0.4934999942779541,240605,0.4934999942779541,ASR.MI
2019-10-23,0.49549999833106995,0.48899999260902405,0.492000013589859,0.4909999966621399,157537,0.4909999966621399,ASR.MI
2019-10-24,0.5,0.4950000047683716,0.49799999594688416,0.5,159505,0.5,ASR.MI
2019-10-25,0.5099999904632568,0.4950000047683716,0.4959999918937683,0.5,646561,0.5,ASR.MI
2019-10-28,0.5019999742507935,0.4950000047683716,0.5,0.4984999895095825,255689,0.4984999895095825,ASR.MI
2019-10-29,0.5009999871253967,0.4964999854564667,0.4975000023841858,0.5009999871253967,212491,0.5009999871253967,ASR.MI
2019-10-30,0.5019999742507935,0.4959999918937683,0.5019999742507935,0.49900001287460327,145350,0.49900001287460327,ASR.MI
2019-10-31,0.5059999823570251,0.4964999854564667,0.5,0.5019999742507935,589165,0.5019999742507935,ASR.MI
2019-11-01,0.5019999742507935,0.49799999594688416,0.49799999594688416,0.5009999871253967,103252,0.5009999871253967,ASR.MI
2019-11-04,0.5170000195503235,0.5059999823570251,0.5090000033378601,0.5170000195503235,816119,0.5170000195503235,ASR.MI
2019-11-05,0.515999972820282,0.5070000290870667,0.5139999985694885,0.5139999985694885,225309,0.5139999985694885,ASR.MI
2019-11-06,0.5170000195503235,0.5049999952316284,0.5059999823570251,0.5109999775886536,211956,0.5109999775886536,ASR.MI
2019-11-07,0.5149999856948853,0.5070000290870667,0.5099999904632568,0.5070000290870667,327533,0.5070000290870667,ASR.MI
2019-11-08,0.5120000243186951,0.48249998688697815,0.5059999823570251,0.4970000088214874,1668773,0.4970000088214874,ASR.MI
2019-11-11,0.5230000019073486,0.4894999861717224,0.49050000309944153,0.5059999823570251,1755641,0.5059999823570251,ASR.MI
2019-11-12,0.5090000033378601,0.5,0.5090000033378601,0.5049999952316284,141417,0.5049999952316284,ASR.MI
2019-11-13,0.5090000033378601,0.5009999871253967,0.5080000162124634,0.5080000162124634,168668,0.5080000162124634,ASR.MI
2019-11-14,0.5130000114440918,0.5019999742507935,0.5130000114440918,0.5059999823570251,429036,0.5059999823570251,ASR.MI
2019-11-15,0.5130000114440918,0.5,0.5120000243186951,0.503000020980835,608575,0.503000020980835,ASR.MI
2019-11-18,0.5080000162124634,0.5,0.5019999742507935,0.5009999871253967,101236,0.5009999871253967,ASR.MI
2019-11-19,0.5080000162124634,0.5,0.5049999952316284,0.5049999952316284,229058,0.5049999952316284,ASR.MI
2019-11-20,0.5889999866485596,0.5099999904632568,0.5109999775886536,0.5889999866485596,4462110,0.5889999866485596,ASR.MI
2019-11-21,0.6930000185966492,0.593999981880188,0.6119999885559082,0.6100000143051147,28570797,0.6100000143051147,ASR.MI
2019-11-22,0.6200000047683716,0.5540000200271606,0.6100000143051147,0.574999988079071,11838695,0.574999988079071,ASR.MI
2019-11-25,0.593999981880188,0.550000011920929,0.5659999847412109,0.5580000281333923,3583885,0.5580000281333923,ASR.MI
2019-11-26,0.5759999752044678,0.5580000281333923,0.5600000023841858,0.5690000057220459,1186762,0.5690000057220459,ASR.MI
2019-11-27,0.578000009059906,0.5540000200271606,0.5630000233650208,0.5619999766349792,2293474,0.5619999766349792,ASR.MI
2019-11-28,0.5720000267028809,0.5479999780654907,0.5580000281333923,0.5640000104904175,1490052,0.5640000104904175,ASR.MI
2019-11-29,0.5709999799728394,0.5529999732971191,0.5659999847412109,0.5600000023841858,836625,0.5600000023841858,ASR.MI
2019-12-02,0.5669999718666077,0.550000011920929,0.5649999976158142,0.5519999861717224,648310,0.5519999861717224,ASR.MI
2019-12-03,0.5559999942779541,0.5379999876022339,0.5559999942779541,0.5400000214576721,1259688,0.5400000214576721,ASR.MI
2019-12-04,0.5490000247955322,0.5339999794960022,0.5410000085830688,0.5460000038146973,468600,0.5460000038146973,ASR.MI
2019-12-05,0.6359999775886536,0.5410000085830688,0.5479999780654907,0.6359999775886536,6205413,0.6359999775886536,ASR.MI
2019-12-06,0.6620000004768372,0.5839999914169312,0.640999972820282,0.6029999852180481,12542911,0.6029999852180481,ASR.MI
2019-12-09,0.6499999761581421,0.5989999771118164,0.6240000128746033,0.6330000162124634,6992852,0.6330000162124634,ASR.MI
2019-12-10,0.6539999842643738,0.6349999904632568,0.6439999938011169,0.6399999856948853,3899894,0.6399999856948853,ASR.MI
2019-12-11,0.6449999809265137,0.6209999918937683,0.6449999809265137,0.6290000081062317,2119643,0.6290000081062317,ASR.MI
2019-12-12,0.6230000257492065,0.593999981880188,0.6039999723434448,0.6110000014305115,3053081,0.6110000014305115,ASR.MI
2019-12-13,0.6190000176429749,0.6050000190734863,0.6110000014305115,0.609000027179718,1060243,0.609000027179718,ASR.MI
2019-12-16,0.6200000047683716,0.6050000190734863,0.6100000143051147,0.6100000143051147,811878,0.6100000143051147,ASR.MI
2019-12-17,0.6150000095367432,0.5960000157356262,0.6150000095367432,0.6039999723434448,570980,0.6039999723434448,ASR.MI
2019-12-18,0.6050000190734863,0.5849999785423279,0.6050000190734863,0.5899999737739563,976115,0.5899999737739563,ASR.MI
2019-12-19,0.5929999947547913,0.5720000267028809,0.5929999947547913,0.5830000042915344,1354025,0.5830000042915344,ASR.MI
2019-12-20,0.5960000157356262,0.5759999752044678,0.5849999785423279,0.5920000076293945,833754,0.5920000076293945,ASR.MI
2019-12-23,0.6060000061988831,0.593999981880188,0.6000000238418579,0.6039999723434448,656539,0.6039999723434448,ASR.MI
2019-12-27,0.6650000214576721,0.5960000157356262,0.6060000061988831,0.6570000052452087,2611861,0.6570000052452087,ASR.MI
2019-12-30,0.7200000286102295,0.6700000166893005,0.7179999947547913,0.6800000071525574,17030206,0.6800000071525574,ASR.MI
2020-01-02,0.6890000104904175,0.6299999952316284,0.6819999814033508,0.671999990940094,8365679,0.671999990940094,ASR.MI
2020-01-03,0.675000011920929,0.656000018119812,0.6679999828338623,0.6639999747276306,2553000,0.6639999747276306,ASR.MI
2020-01-06,0.6600000262260437,0.6299999952316284,0.6539999842643738,0.6299999952316284,2840412,0.6299999952316284,ASR.MI
2020-01-07,0.6430000066757202,0.6259999871253967,0.6299999952316284,0.6399999856948853,1554298,0.6399999856948853,ASR.MI
2020-01-08,0.6320000290870667,0.6200000047683716,0.6309999823570251,0.6200000047683716,2141286,0.6200000047683716,ASR.MI
2020-01-09,0.6489999890327454,0.6209999918937683,0.621999979019165,0.6370000243186951,1651303,0.6370000243186951,ASR.MI
2020-01-10,0.6449999809265137,0.625,0.6420000195503235,0.6299999952316284,1768647,0.6299999952316284,ASR.MI
2020-01-13,0.6320000290870667,0.6159999966621399,0.6190000176429749,0.6269999742507935,1190345,0.6269999742507935,ASR.MI
2020-01-14,0.6399999856948853,0.625,0.6340000033378601,0.6340000033378601,1208359,0.6340000033378601,ASR.MI
2020-01-15,0.6349999904632568,0.625,0.6340000033378601,0.6259999871253967,549019,0.6259999871253967,ASR.MI
2020-01-16,0.6309999823570251,0.621999979019165,0.6290000081062317,0.6240000128746033,655197,0.6240000128746033,ASR.MI
2020-01-17,0.6309999823570251,0.621999979019165,0.628000020980835,0.628000020980835,1254668,0.628000020980835,ASR.MI
2020-01-20,0.6320000290870667,0.6230000257492065,0.6320000290870667,0.6240000128746033,582617,0.6240000128746033,ASR.MI
2020-01-21,0.6269999742507935,0.6179999709129333,0.6240000128746033,0.6179999709129333,375559,0.6179999709129333,ASR.MI
2020-01-22,0.6449999809265137,0.6209999918937683,0.621999979019165,0.6299999952316284,1460007,0.6299999952316284,ASR.MI
2020-01-23,0.6320000290870667,0.625,0.628000020980835,0.625,558035,0.625,ASR.MI
2020-01-24,0.6299999952316284,0.6200000047683716,0.6299999952316284,0.6209999918937683,648345,0.6209999918937683,ASR.MI
2020-01-27,0.621999979019165,0.6029999852180481,0.6209999918937683,0.6029999852180481,1352759,0.6029999852180481,ASR.MI
2020-01-28,0.6389999985694885,0.609000027179718,0.6100000143051147,0.6200000047683716,2210645,0.6200000047683716,ASR.MI
2020-01-29,0.6290000081062317,0.6069999933242798,0.625,0.6230000257492065,1163913,0.6230000257492065,ASR.MI
2020-01-30,0.6589999794960022,0.5929999947547913,0.6179999709129333,0.6240000128746033,3049672,0.6240000128746033,ASR.MI
2020-01-31,0.625,0.6060000061988831,0.6240000128746033,0.6100000143051147,564732,0.6100000143051147,ASR.MI
2020-02-03,0.6169999837875366,0.6060000061988831,0.6060000061988831,0.6079999804496765,433446,0.6079999804496765,ASR.MI
2020-02-04,0.625,0.6100000143051147,0.6140000224113464,0.625,791380,0.625,ASR.MI
2020-02-05,0.6299999952316284,0.6169999837875366,0.625,0.6200000047683716,438223,0.6200000047683716,ASR.MI
2020-02-06,0.6299999952316284,0.6190000176429749,0.6200000047683716,0.625,1297429,0.625,ASR.MI
2020-02-07,0.628000020980835,0.6200000047683716,0.628000020980835,0.6200000047683716,451055,0.6200000047683716,ASR.MI
2020-02-10,0.6209999918937683,0.6119999885559082,0.6169999837875366,0.6150000095367432,592621,0.6150000095367432,ASR.MI
2020-02-11,0.625,0.6079999804496765,0.6179999709129333,0.6200000047683716,974671,0.6200000047683716,ASR.MI
2020-02-12,0.6269999742507935,0.6179999709129333,0.6209999918937683,0.621999979019165,1096979,0.621999979019165,ASR.MI
2020-02-13,0.625,0.6100000143051147,0.625,0.6129999756813049,595062,0.6129999756813049,ASR.MI
2020-02-14,0.6169999837875366,0.6069999933242798,0.6100000143051147,0.609000027179718,717535,0.609000027179718,ASR.MI
2020-02-17,0.6169999837875366,0.6019999980926514,0.6019999980926514,0.6119999885559082,766604,0.6119999885559082,ASR.MI
2020-02-18,0.6330000162124634,0.593999981880188,0.6129999756813049,0.6179999709129333,2482263,0.6179999709129333,ASR.MI
2020-02-19,0.6290000081062317,0.6190000176429749,0.6200000047683716,0.6209999918937683,969009,0.6209999918937683,ASR.MI
2020-02-20,0.625,0.6129999756813049,0.6209999918937683,0.6140000224113464,699350,0.6140000224113464,ASR.MI
2020-02-21,0.6209999918937683,0.609000027179718,0.6169999837875366,0.6129999756813049,621842,0.6129999756813049,ASR.MI
2020-02-24,0.6069999933242798,0.5699999928474426,0.6000000238418579,0.574999988079071,2707862,0.574999988079071,ASR.MI
2020-02-25,0.6100000143051147,0.578000009059906,0.5849999785423279,0.6000000238418579,1445418,0.6000000238418579,ASR.MI
2020-02-26,0.6079999804496765,0.5929999947547913,0.6069999933242798,0.6079999804496765,526741,0.6079999804496765,ASR.MI
2020-02-27,0.6100000143051147,0.5929999947547913,0.6000000238418579,0.5979999899864197,723004,0.5979999899864197,ASR.MI
2020-02-28,0.609000027179718,0.5929999947547913,0.5989999771118164,0.6050000190734863,854768,0.6050000190734863,ASR.MI
2020-03-02,0.6190000176429749,0.5740000009536743,0.6050000190734863,0.5879999995231628,1006087,0.5879999995231628,ASR.MI
2020-03-03,0.5979999899864197,0.5709999799728394,0.597000002861023,0.5849999785423279,1173349,0.5849999785423279,ASR.MI
2020-03-04,0.5799999833106995,0.5389999747276306,0.5799999833106995,0.5460000038146973,1443661,0.5460000038146973,ASR.MI
2020-03-05,0.5659999847412109,0.5109999775886536,0.5659999847412109,0.5149999856948853,1845735,0.5149999856948853,ASR.MI
2020-03-06,0.5860000252723694,0.5220000147819519,0.550000011920929,0.5799999833106995,2563168,0.5799999833106995,ASR.MI
2020-03-09,0.5239999890327454,0.4555000066757202,0.5199999809265137,0.46050000190734863,2378769,0.46050000190734863,ASR.MI
2020-03-10,0.5189999938011169,0.43050000071525574,0.44999998807907104,0.4519999921321869,2919411,0.4519999921321869,ASR.MI
2020-03-11,0.47999998927116394,0.4399999976158142,0.47999998927116394,0.45750001072883606,1551185,0.45750001072883606,ASR.MI
2020-03-12,0.4399999976158142,0.3700000047683716,0.4320000112056732,0.38350000977516174,2722919,0.38350000977516174,ASR.MI
2020-03-13,0.4375,0.37400001287460327,0.4074999988079071,0.3889999985694885,5328742,0.3889999985694885,ASR.MI
2020-03-16,0.3889999985694885,0.3255000114440918,0.3700000047683716,0.34700000286102295,1819612,0.34700000286102295,ASR.MI
2020-03-17,0.37299999594688416,0.3305000066757202,0.36800000071525574,0.3400000035762787,1220964,0.3400000035762787,ASR.MI
2020-03-18,0.34950000047683716,0.33000001311302185,0.33149999380111694,0.3395000100135803,859693,0.3395000100135803,ASR.MI
2020-03-19,0.36000001430511475,0.33500000834465027,0.3474999964237213,0.3434999883174896,749052,0.3434999883174896,ASR.MI
2020-03-20,0.36399999260902405,0.3474999964237213,0.3540000021457672,0.36399999260902405,1978541,0.36399999260902405,ASR.MI
2020-03-23,0.3700000047683716,0.35100001096725464,0.36149999499320984,0.36800000071525574,664111,0.36800000071525574,ASR.MI
2020-03-24,0.41100001335144043,0.37700000405311584,0.37700000405311584,0.4000000059604645,1598350,0.4000000059604645,ASR.MI
2020-03-25,0.4449999928474426,0.40849998593330383,0.421999990940094,0.43849998712539673,2775780,0.43849998712539673,ASR.MI
2020-03-26,0.44999998807907104,0.42100000381469727,0.43700000643730164,0.4404999911785126,998198,0.4404999911785126,ASR.MI
2020-03-27,0.4429999887943268,0.41600000858306885,0.4300000071525574,0.421999990940094,489403,0.421999990940094,ASR.MI
2020-03-30,0.4684999883174896,0.429500013589859,0.4429999887943268,0.43799999356269836,970083,0.43799999356269836,ASR.MI
2020-03-31,0.45399999618530273,0.4180000126361847,0.4399999976158142,0.41999998688697815,613511,0.41999998688697815,ASR.MI
2020-04-01,0.41749998927116394,0.4020000100135803,0.4059999883174896,0.4050000011920929,478945,0.4050000011920929,ASR.MI
2020-04-02,0.41600000858306885,0.4000000059604645,0.4034999907016754,0.41350001096725464,283687,0.41350001096725464,ASR.MI
2020-04-03,0.4194999933242798,0.4000000059604645,0.4050000011920929,0.414000004529953,328846,0.414000004529953,ASR.MI
2020-04-06,0.4244999885559082,0.4020000100135803,0.4154999852180481,0.4059999883174896,693927,0.4059999883174896,ASR.MI
2020-04-07,0.42500001192092896,0.40799999237060547,0.41600000858306885,0.40799999237060547,1111539,0.40799999237060547,ASR.MI
2020-04-08,0.4244999885559082,0.41100001335144043,0.41350001096725464,0.41100001335144043,786626,0.41100001335144043,ASR.MI
2020-04-09,0.4230000078678131,0.41350001096725464,0.41999998688697815,0.4154999852180481,460153,0.4154999852180481,ASR.MI
2020-04-14,0.42399999499320984,0.41100001335144043,0.42399999499320984,0.414000004529953,781562,0.414000004529953,ASR.MI
2020-04-15,0.4189999997615814,0.37700000405311584,0.41850000619888306,0.3919999897480011,1120500,0.3919999897480011,ASR.MI
2020-04-16,0.40700000524520874,0.39100000262260437,0.39899998903274536,0.39149999618530273,574277,0.39149999618530273,ASR.MI
2020-04-17,0.40400001406669617,0.38600000739097595,0.39800000190734863,0.40299999713897705,358604,0.40299999713897705,ASR.MI
2020-04-20,0.4320000112056732,0.4074999988079071,0.4074999988079071,0.41600000858306885,1686813,0.41600000858306885,ASR.MI
2020-04-21,0.4154999852180481,0.4059999883174896,0.41499999165534973,0.4099999964237213,260610,0.4099999964237213,ASR.MI
2020-04-22,0.4165000021457672,0.4020000100135803,0.4115000069141388,0.40950000286102295,803248,0.40950000286102295,ASR.MI
2020-04-23,0.4099999964237213,0.39750000834465027,0.4099999964237213,0.4050000011920929,701207,0.4050000011920929,ASR.MI
2020-04-24,0.40950000286102295,0.398499995470047,0.40799999237060547,0.4009999930858612,516045,0.4009999930858612,ASR.MI
2020-04-27,0.4090000092983246,0.4009999930858612,0.4020000100135803,0.40450000762939453,316937,0.40450000762939453,ASR.MI
2020-04-28,0.414000004529953,0.39649999141693115,0.40799999237060547,0.4000000059604645,657541,0.4000000059604645,ASR.MI
2020-04-29,0.4034999907016754,0.3930000066757202,0.4020000100135803,0.39649999141693115,382366,0.39649999141693115,ASR.MI
2020-04-30,0.40400001406669617,0.38999998569488525,0.3919999897480011,0.39500001072883606,376129,0.39500001072883606,ASR.MI
2020-05-04,0.40400001406669617,0.39100000262260437,0.3959999978542328,0.39750000834465027,376250,0.39750000834465027,ASR.MI
2020-05-05,0.41200000047683716,0.3955000042915344,0.4050000011920929,0.3955000042915344,505389,0.3955000042915344,ASR.MI
2020-05-06,0.40400001406669617,0.39500001072883606,0.40400001406669617,0.398499995470047,256978,0.398499995470047,ASR.MI
2020-05-07,0.40299999713897705,0.38100001215934753,0.40299999713897705,0.39250001311302185,782788,0.39250001311302185,ASR.MI
2020-05-08,0.39899998903274536,0.38999998569488525,0.39899998903274536,0.390500009059906,276834,0.390500009059906,ASR.MI
2020-05-11,0.39899998903274536,0.3894999921321869,0.39649999141693115,0.3959999978542328,281256,0.3959999978542328,ASR.MI
2019-01-02,0.5195000171661377,0.5,0.5130000114440918,0.5034999847412109,593833,0.5034999847412109,AST.MI
2019-01-03,0.5149999856948853,0.49059998989105225,0.5,0.49779999256134033,753552,0.49779999256134033,AST.MI
2019-01-04,0.5149999856948853,0.4936000108718872,0.49779999256134033,0.5009999871253967,632861,0.5009999871253967,AST.MI
2019-01-07,0.5260000228881836,0.49639999866485596,0.5019999742507935,0.5080000162124634,1187587,0.5080000162124634,AST.MI
2019-01-08,0.5184999704360962,0.5059999823570251,0.5084999799728394,0.5080000162124634,349039,0.5080000162124634,AST.MI
2019-01-09,0.5820000171661377,0.5130000114440918,0.5130000114440918,0.5329999923706055,4453925,0.5329999923706055,AST.MI
2019-01-10,0.5429999828338623,0.5270000100135803,0.5389999747276306,0.5299999713897705,603690,0.5299999713897705,AST.MI
2019-01-11,0.5435000061988831,0.5289999842643738,0.5419999957084656,0.5329999923706055,469573,0.5329999923706055,AST.MI
2019-01-14,0.5479999780654907,0.5329999923706055,0.5479999780654907,0.5370000004768372,488676,0.5370000004768372,AST.MI
2019-01-15,0.6039999723434448,0.550000011920929,0.5799999833106995,0.5540000200271606,5832411,0.5540000200271606,AST.MI
2019-01-16,0.5789999961853027,0.5540000200271606,0.5615000128746033,0.5609999895095825,1295342,0.5609999895095825,AST.MI
2019-01-17,0.5839999914169312,0.5540000200271606,0.5540000200271606,0.5699999928474426,669572,0.5699999928474426,AST.MI
2019-01-18,0.6430000066757202,0.5849999785423279,0.5899999737739563,0.6150000095367432,6168026,0.6150000095367432,AST.MI
2019-01-21,0.6424999833106995,0.5960000157356262,0.6150000095367432,0.5960000157356262,1764039,0.5960000157356262,AST.MI
2019-01-22,0.6010000109672546,0.5509999990463257,0.5920000076293945,0.5559999942779541,1501792,0.5559999942779541,AST.MI
2019-01-23,0.6085000038146973,0.5519999861717224,0.5534999966621399,0.6060000061988831,1433241,0.6060000061988831,AST.MI
2019-01-24,0.6140000224113464,0.5870000123977661,0.5914999842643738,0.5885000228881836,1208493,0.5885000228881836,AST.MI
2019-01-25,0.6000000238418579,0.5820000171661377,0.5885000228881836,0.5899999737739563,626889,0.5899999737739563,AST.MI
2019-01-28,0.6190000176429749,0.5899999737739563,0.5960000157356262,0.5979999899864197,1039283,0.5979999899864197,AST.MI
2019-01-29,0.7024999856948853,0.609000027179718,0.6119999885559082,0.699999988079071,9414613,0.699999988079071,AST.MI
2019-01-30,0.8180000185966492,0.7049999833106995,0.7099999785423279,0.7649999856948853,11784226,0.7649999856948853,AST.MI
2019-01-31,0.8230000138282776,0.7599999904632568,0.7760000228881836,0.7925000190734863,6111375,0.7925000190734863,AST.MI
2019-02-01,0.8134999871253967,0.746999979019165,0.8054999709129333,0.753000020980835,3056247,0.753000020980835,AST.MI
2019-02-04,0.8339999914169312,0.715499997138977,0.7620000243186951,0.8025000095367432,4914948,0.8025000095367432,AST.MI
2019-02-05,0.7954999804496765,0.7505000233650208,0.7505000233650208,0.7639999985694885,2738743,0.7639999985694885,AST.MI
2019-02-06,0.8399999737739563,0.7754999995231628,0.7760000228881836,0.8125,4890619,0.8125,AST.MI
2019-02-07,0.8560000061988831,0.7940000295639038,0.8230000138282776,0.8059999942779541,3488394,0.8059999942779541,AST.MI
2019-02-08,0.8270000219345093,0.7160000205039978,0.7904999852180481,0.7615000009536743,5640888,0.7615000009536743,AST.MI
2019-02-11,0.7804999947547913,0.7129999995231628,0.753000020980835,0.7210000157356262,3336502,0.7210000157356262,AST.MI
2019-02-12,0.7670000195503235,0.7059999704360962,0.7149999737739563,0.7114999890327454,4122105,0.7114999890327454,AST.MI
2019-02-13,0.7365000247955322,0.6869999766349792,0.7250000238418579,0.6930000185966492,2618332,0.6930000185966492,AST.MI
2019-02-14,0.8180000185966492,0.7354999780654907,0.7749999761581421,0.796999990940094,13033431,0.796999990940094,AST.MI
2019-02-15,0.8230000138282776,0.7620000243186951,0.8004999756813049,0.7720000147819519,4071112,0.7720000147819519,AST.MI
2019-02-18,0.8059999942779541,0.7524999976158142,0.7749999761581421,0.7990000247955322,3226293,0.7990000247955322,AST.MI
2019-02-19,0.8084999918937683,0.781499981880188,0.8040000200271606,0.7994999885559082,1398264,0.7994999885559082,AST.MI
2019-02-20,0.800000011920929,0.7799999713897705,0.800000011920929,0.7829999923706055,1001546,0.7829999923706055,AST.MI
2019-02-21,0.781000018119812,0.7475000023841858,0.781000018119812,0.7475000023841858,1594702,0.7475000023841858,AST.MI
2019-02-22,0.7465000152587891,0.7009999752044678,0.7415000200271606,0.7080000042915344,1352352,0.7080000042915344,AST.MI
2019-02-25,0.7335000038146973,0.703000009059906,0.7049999833106995,0.7149999737739563,1120689,0.7149999737739563,AST.MI
2019-02-26,0.7300000190734863,0.7105000019073486,0.7214999794960022,0.7135000228881836,431194,0.7135000228881836,AST.MI
2019-02-27,0.7239999771118164,0.703000009059906,0.7170000076293945,0.7049999833106995,354041,0.7049999833106995,AST.MI
2019-02-28,0.7039999961853027,0.6710000038146973,0.7039999961853027,0.6930000185966492,1145161,0.6930000185966492,AST.MI
2019-03-01,0.75,0.6980000138282776,0.6980000138282776,0.7145000100135803,1727766,0.7145000100135803,AST.MI
2019-03-04,0.7294999957084656,0.7145000100135803,0.7200000286102295,0.7149999737739563,474391,0.7149999737739563,AST.MI
2019-03-05,0.7319999933242798,0.7120000123977661,0.7135000228881836,0.7164999842643738,242617,0.7164999842643738,AST.MI
2019-03-06,0.7250000238418579,0.7099999785423279,0.7239999771118164,0.7200000286102295,524285,0.7200000286102295,AST.MI
2019-03-07,0.7225000262260437,0.7110000252723694,0.7200000286102295,0.7114999890327454,202165,0.7114999890327454,AST.MI
2019-03-08,0.7210000157356262,0.6930000185966492,0.7110000252723694,0.6949999928474426,509346,0.6949999928474426,AST.MI
2019-03-11,0.7014999985694885,0.6865000128746033,0.699999988079071,0.6890000104904175,307688,0.6890000104904175,AST.MI
2019-03-12,0.6980000138282776,0.6830000281333923,0.6980000138282776,0.6850000023841858,185807,0.6850000023841858,AST.MI
2019-03-13,0.6899999976158142,0.6669999957084656,0.6850000023841858,0.6700000166893005,393243,0.6700000166893005,AST.MI
2019-03-14,0.6729999780654907,0.6644999980926514,0.6700000166893005,0.6650000214576721,267844,0.6650000214576721,AST.MI
2019-03-15,0.6840000152587891,0.6644999980926514,0.6654999852180481,0.6840000152587891,436905,0.6840000152587891,AST.MI
2019-03-18,0.7360000014305115,0.6825000047683716,0.6825000047683716,0.7055000066757202,1336092,0.7055000066757202,AST.MI
2019-03-19,0.7300000190734863,0.7099999785423279,0.7170000076293945,0.722000002861023,946197,0.722000002861023,AST.MI
2019-03-20,0.7310000061988831,0.7114999890327454,0.7300000190734863,0.7170000076293945,282540,0.7170000076293945,AST.MI
2019-03-21,0.722000002861023,0.7105000019073486,0.7164999842643738,0.7170000076293945,328764,0.7170000076293945,AST.MI
2019-03-22,0.7170000076293945,0.6949999928474426,0.7114999890327454,0.7005000114440918,409054,0.7005000114440918,AST.MI
2019-03-25,0.7285000085830688,0.7099999785423279,0.7099999785423279,0.7200000286102295,362124,0.7200000286102295,AST.MI
2019-03-26,0.7459999918937683,0.718999981880188,0.7275000214576721,0.7329999804496765,873658,0.7329999804496765,AST.MI
2019-03-27,0.7415000200271606,0.718500018119812,0.7415000200271606,0.7200000286102295,332105,0.7200000286102295,AST.MI
2019-03-28,0.7210000157356262,0.7070000171661377,0.7210000157356262,0.7120000123977661,163758,0.7120000123977661,AST.MI
2019-03-29,0.7350000143051147,0.703000009059906,0.718999981880188,0.722000002861023,556220,0.722000002861023,AST.MI
2019-04-01,0.75,0.7200000286102295,0.7360000014305115,0.7279999852180481,568971,0.7279999852180481,AST.MI
2019-04-02,0.7379999756813049,0.7200000286102295,0.722000002861023,0.7200000286102295,177613,0.7200000286102295,AST.MI
2019-04-03,0.7354999780654907,0.7170000076293945,0.7200000286102295,0.718500018119812,569461,0.718500018119812,AST.MI
2019-04-04,0.7379999756813049,0.7124999761581421,0.7200000286102295,0.7229999899864197,452891,0.7229999899864197,AST.MI
2019-04-05,0.7885000109672546,0.7239999771118164,0.7264999747276306,0.7490000128746033,2748428,0.7490000128746033,AST.MI
2019-04-08,0.7850000262260437,0.7549999952316284,0.7645000219345093,0.7620000243186951,1338435,0.7620000243186951,AST.MI
2019-04-09,0.7749999761581421,0.7329999804496765,0.7649999856948853,0.734000027179718,836350,0.734000027179718,AST.MI
2019-04-10,0.7319999933242798,0.7089999914169312,0.7319999933242798,0.7124999761581421,1253409,0.7124999761581421,AST.MI
2019-04-11,0.7174999713897705,0.6995000243186951,0.7135000228881836,0.7039999961853027,373985,0.7039999961853027,AST.MI
2019-04-12,0.7170000076293945,0.6899999976158142,0.7005000114440918,0.7074999809265137,278554,0.7074999809265137,AST.MI
2019-04-15,0.7200000286102295,0.7089999914169312,0.718999981880188,0.7099999785423279,230775,0.7099999785423279,AST.MI
2019-04-16,0.722000002861023,0.7080000042915344,0.722000002861023,0.7099999785423279,264083,0.7099999785423279,AST.MI
2019-04-17,0.7164999842643738,0.7014999985694885,0.7099999785423279,0.7024999856948853,286236,0.7024999856948853,AST.MI
2019-04-18,0.7149999737739563,0.6949999928474426,0.7149999737739563,0.7020000219345093,348811,0.7020000219345093,AST.MI
2019-04-23,0.7095000147819519,0.6909999847412109,0.7049999833106995,0.6984999775886536,292034,0.6984999775886536,AST.MI
2019-04-24,0.7440000176429749,0.6859999895095825,0.699999988079071,0.7070000171661377,1321529,0.7070000171661377,AST.MI
2019-04-25,0.7099999785423279,0.7020000219345093,0.7020000219345093,0.703000009059906,136477,0.703000009059906,AST.MI
2019-04-26,0.7195000052452087,0.6819999814033508,0.7195000052452087,0.6919999718666077,506275,0.6919999718666077,AST.MI
2019-04-29,0.7080000042915344,0.6899999976158142,0.699999988079071,0.7014999985694885,237557,0.7014999985694885,AST.MI
2019-04-30,0.7139999866485596,0.6949999928474426,0.7139999866485596,0.6970000267028809,1833156,0.6970000267028809,AST.MI
2019-05-02,0.7160000205039978,0.6840000152587891,0.6899999976158142,0.7049999833106995,5268698,0.7049999833106995,AST.MI
2019-05-03,0.7239999771118164,0.7024999856948853,0.7164999842643738,0.7074999809265137,2713740,0.7074999809265137,AST.MI
2019-05-06,0.7064999938011169,0.6899999976158142,0.699999988079071,0.6980000138282776,670321,0.6980000138282776,AST.MI
2019-05-07,0.7045000195503235,0.6875,0.6924999952316284,0.6899999976158142,607252,0.6899999976158142,AST.MI
2019-05-08,0.703000009059906,0.675000011920929,0.6880000233650208,0.6809999942779541,835189,0.6809999942779541,AST.MI
2019-05-09,0.6984999775886536,0.6650000214576721,0.6984999775886536,0.6675000190734863,521658,0.6675000190734863,AST.MI
2019-05-10,0.6869999766349792,0.6359999775886536,0.6744999885559082,0.6499999761581421,965700,0.6499999761581421,AST.MI
2019-05-13,0.6650000214576721,0.6019999980926514,0.6520000100135803,0.6065000295639038,980501,0.6065000295639038,AST.MI
2019-05-14,0.6399999856948853,0.6104999780654907,0.6299999952316284,0.6244999766349792,829156,0.6244999766349792,AST.MI
2019-05-15,0.6694999933242798,0.6299999952316284,0.6299999952316284,0.6539999842643738,713184,0.6539999842643738,AST.MI
2019-05-16,0.6740000247955322,0.6209999918937683,0.6675000190734863,0.6384999752044678,802908,0.6384999752044678,AST.MI
2019-05-17,0.6499999761581421,0.6299999952316284,0.6359999775886536,0.6309999823570251,410329,0.6309999823570251,AST.MI
2019-05-20,0.6334999799728394,0.6050000190734863,0.628000020980835,0.609499990940094,387772,0.609499990940094,AST.MI
2019-05-21,0.671999990940094,0.6110000014305115,0.6110000014305115,0.6575000286102295,657143,0.6575000286102295,AST.MI
2019-05-22,0.675000011920929,0.6119999885559082,0.671500027179718,0.6359999775886536,699677,0.6359999775886536,AST.MI
2019-05-23,0.6434999704360962,0.6110000014305115,0.6225000023841858,0.6140000224113464,285412,0.6140000224113464,AST.MI
2019-05-24,0.6269999742507935,0.6110000014305115,0.6269999742507935,0.6110000014305115,274321,0.6110000014305115,AST.MI
2019-05-27,0.6349999904632568,0.612500011920929,0.6129999756813049,0.6179999709129333,239841,0.6179999709129333,AST.MI
2019-05-28,0.6639999747276306,0.6194999814033508,0.6324999928474426,0.628000020980835,1314258,0.628000020980835,AST.MI
2019-05-29,0.6330000162124634,0.6190000176429749,0.6320000290870667,0.6240000128746033,146843,0.6240000128746033,AST.MI
2019-05-30,0.6395000219345093,0.6025000214576721,0.6284999847412109,0.6140000224113464,369016,0.6140000224113464,AST.MI
2019-05-31,0.6234999895095825,0.6069999933242798,0.6154999732971191,0.6225000023841858,114407,0.6225000023841858,AST.MI
2019-06-03,0.6290000081062317,0.6119999885559082,0.6200000047683716,0.6129999756813049,99048,0.6129999756813049,AST.MI
2019-06-04,0.6495000123977661,0.6150000095367432,0.6294999718666077,0.6269999742507935,392407,0.6269999742507935,AST.MI
2019-06-05,0.6334999799728394,0.6175000071525574,0.621999979019165,0.6190000176429749,132756,0.6190000176429749,AST.MI
2019-06-06,0.6309999823570251,0.6159999966621399,0.6179999709129333,0.6169999837875366,132265,0.6169999837875366,AST.MI
2019-06-07,0.6244999766349792,0.6060000061988831,0.6169999837875366,0.6150000095367432,77724,0.6150000095367432,AST.MI
2019-06-10,0.6294999718666077,0.6029999852180481,0.6029999852180481,0.6209999918937683,130245,0.6209999918937683,AST.MI
2019-06-11,0.6269999742507935,0.6200000047683716,0.6230000257492065,0.6200000047683716,135996,0.6200000047683716,AST.MI
2019-06-12,0.6290000081062317,0.5855000019073486,0.6200000047683716,0.6190000176429749,348505,0.6190000176429749,AST.MI
2019-06-13,0.6299999952316284,0.6054999828338623,0.6054999828338623,0.6169999837875366,337509,0.6169999837875366,AST.MI
2019-06-14,0.6274999976158142,0.6205000281333923,0.6274999976158142,0.625,90103,0.625,AST.MI
2019-06-17,0.6399999856948853,0.6179999709129333,0.6274999976158142,0.6194999814033508,138529,0.6194999814033508,AST.MI
2019-06-18,0.6284999847412109,0.6154999732971191,0.6284999847412109,0.6159999966621399,374256,0.6159999966621399,AST.MI
2019-06-19,0.6269999742507935,0.6165000200271606,0.6179999709129333,0.6179999709129333,166956,0.6179999709129333,AST.MI
2019-06-20,0.6449999809265137,0.6230000257492065,0.6299999952316284,0.6445000171661377,697380,0.6445000171661377,AST.MI
2019-06-21,0.6629999876022339,0.6340000033378601,0.6445000171661377,0.6629999876022339,454952,0.6629999876022339,AST.MI
2019-06-24,0.659500002861023,0.640999972820282,0.659500002861023,0.640999972820282,173452,0.640999972820282,AST.MI
2019-06-25,0.659500002861023,0.6269999742507935,0.659500002861023,0.6370000243186951,250129,0.6370000243186951,AST.MI
2019-06-26,0.6380000114440918,0.6150000095367432,0.628000020980835,0.6380000114440918,158329,0.6380000114440918,AST.MI
2019-06-27,0.6499999761581421,0.6320000290870667,0.6334999799728394,0.6355000138282776,485922,0.6355000138282776,AST.MI
2019-06-28,0.6474999785423279,0.6305000185966492,0.6380000114440918,0.6320000290870667,211240,0.6320000290870667,AST.MI
2019-07-01,0.7020000219345093,0.625,0.6384999752044678,0.6710000038146973,1126717,0.6710000038146973,AST.MI
2019-07-02,0.7799999713897705,0.6690000295639038,0.671999990940094,0.7275000214576721,3344255,0.7275000214576721,AST.MI
2019-07-03,0.7799999713897705,0.7225000262260437,0.7225000262260437,0.7490000128746033,2794264,0.7490000128746033,AST.MI
2019-07-04,0.7680000066757202,0.7260000109672546,0.7680000066757202,0.7400000095367432,1260310,0.7400000095367432,AST.MI
2019-07-05,0.7400000095367432,0.6850000023841858,0.7319999933242798,0.7110000252723694,1987691,0.7110000252723694,AST.MI
2019-07-08,0.7369999885559082,0.7195000052452087,0.7360000014305115,0.7225000262260437,647430,0.7225000262260437,AST.MI
2019-07-09,0.7225000262260437,0.7059999704360962,0.7225000262260437,0.7124999761581421,244521,0.7124999761581421,AST.MI
2019-07-10,0.718500018119812,0.6995000243186951,0.7059999704360962,0.7099999785423279,254005,0.7099999785423279,AST.MI
2019-07-11,0.7379999756813049,0.7005000114440918,0.7099999785423279,0.7070000171661377,794994,0.7070000171661377,AST.MI
2019-07-12,0.7200000286102295,0.7009999752044678,0.7149999737739563,0.7099999785423279,310876,0.7099999785423279,AST.MI
2019-07-15,0.7595000267028809,0.7200000286102295,0.7200000286102295,0.7429999709129333,1870329,0.7429999709129333,AST.MI
2019-07-16,0.7839999794960022,0.7200000286102295,0.7574999928474426,0.7450000047683716,2955179,0.7450000047683716,AST.MI
2019-07-17,0.7450000047683716,0.7200000286102295,0.7325000166893005,0.7294999957084656,412629,0.7294999957084656,AST.MI
2019-07-18,0.7289999723434448,0.6740000247955322,0.7289999723434448,0.6959999799728394,1445713,0.6959999799728394,AST.MI
2019-07-19,0.699999988079071,0.6744999885559082,0.6949999928474426,0.6754999756813049,935394,0.6754999756813049,AST.MI
2019-07-22,0.6790000200271606,0.6504999995231628,0.6600000262260437,0.6545000076293945,669484,0.6545000076293945,AST.MI
2019-07-23,0.6800000071525574,0.6520000100135803,0.6520000100135803,0.671999990940094,546820,0.671999990940094,AST.MI
2019-07-24,0.6995000243186951,0.6735000014305115,0.6995000243186951,0.6959999799728394,732027,0.6959999799728394,AST.MI
2019-07-25,0.7200000286102295,0.6700000166893005,0.6980000138282776,0.6840000152587891,703498,0.6840000152587891,AST.MI
2019-07-26,0.6915000081062317,0.6700000166893005,0.6779999732971191,0.6765000224113464,232260,0.6765000224113464,AST.MI
2019-07-29,0.6949999928474426,0.6654999852180481,0.6654999852180481,0.6875,321265,0.6875,AST.MI
2019-07-30,0.699999988079071,0.6700000166893005,0.6980000138282776,0.6800000071525574,267524,0.6800000071525574,AST.MI
2019-07-31,0.7120000123977661,0.6825000047683716,0.6825000047683716,0.6909999847412109,420841,0.6909999847412109,AST.MI
2019-08-01,0.7120000123977661,0.699999988079071,0.7114999890327454,0.7070000171661377,346848,0.7070000171661377,AST.MI
2019-08-02,0.7200000286102295,0.6890000104904175,0.7145000100135803,0.6990000009536743,351078,0.6990000009536743,AST.MI
2019-08-05,0.7200000286102295,0.6949999928474426,0.7200000286102295,0.6959999799728394,268038,0.6959999799728394,AST.MI
2019-08-06,0.7160000205039978,0.6875,0.7160000205039978,0.6875,306757,0.6875,AST.MI
2019-08-07,0.6840000152587891,0.6549999713897705,0.6840000152587891,0.6700000166893005,763469,0.6700000166893005,AST.MI
2019-08-08,0.6930000185966492,0.6485000252723694,0.6710000038146973,0.6654999852180481,646787,0.6654999852180481,AST.MI
2019-08-09,0.6915000081062317,0.6520000100135803,0.6520000100135803,0.6800000071525574,556730,0.6800000071525574,AST.MI
2019-08-12,0.6899999976158142,0.6549999713897705,0.6804999709129333,0.6690000295639038,473332,0.6690000295639038,AST.MI
2019-08-13,0.6899999976158142,0.6575000286102295,0.6575000286102295,0.6690000295639038,505519,0.6690000295639038,AST.MI
2019-08-14,0.6924999952316284,0.6639999747276306,0.6639999747276306,0.6815000176429749,469757,0.6815000176429749,AST.MI
2019-08-16,0.675000011920929,0.6669999957084656,0.6700000166893005,0.6690000295639038,93838,0.6690000295639038,AST.MI
2019-08-19,0.6875,0.6664999723434448,0.6875,0.6685000061988831,89467,0.6685000061988831,AST.MI
2019-08-20,0.6779999732971191,0.6355000138282776,0.6679999828338623,0.6549999713897705,801981,0.6549999713897705,AST.MI
2019-08-21,0.6664999723434448,0.640999972820282,0.6600000262260437,0.656499981880188,131429,0.656499981880188,AST.MI
2019-08-22,0.6629999876022339,0.6520000100135803,0.656000018119812,0.656000018119812,130155,0.656000018119812,AST.MI
2019-08-23,0.6700000166893005,0.6470000147819519,0.6600000262260437,0.6499999761581421,101815,0.6499999761581421,AST.MI
2019-08-26,0.6629999876022339,0.6499999761581421,0.6629999876022339,0.6499999761581421,85102,0.6499999761581421,AST.MI
2019-08-27,0.6575000286102295,0.6474999785423279,0.6499999761581421,0.6495000123977661,114016,0.6495000123977661,AST.MI
2019-08-28,0.656499981880188,0.6349999904632568,0.6470000147819519,0.6449999809265137,590717,0.6449999809265137,AST.MI
2019-08-29,0.6570000052452087,0.6445000171661377,0.6549999713897705,0.6449999809265137,221166,0.6449999809265137,AST.MI
2019-08-30,0.6520000100135803,0.6399999856948853,0.6449999809265137,0.6399999856948853,131714,0.6399999856948853,AST.MI
2019-09-02,0.6510000228881836,0.6399999856948853,0.6399999856948853,0.6489999890327454,192210,0.6489999890327454,AST.MI
2019-09-03,0.6495000123977661,0.640999972820282,0.640999972820282,0.6430000066757202,78765,0.6430000066757202,AST.MI
2019-09-04,0.6520000100135803,0.6449999809265137,0.6510000228881836,0.6470000147819519,77161,0.6470000147819519,AST.MI
2019-09-05,0.6570000052452087,0.6399999856948853,0.6570000052452087,0.6514999866485596,151338,0.6514999866485596,AST.MI
2019-09-06,0.6514999866485596,0.6449999809265137,0.6514999866485596,0.6499999761581421,71789,0.6499999761581421,AST.MI
2019-09-09,0.6499999761581421,0.6399999856948853,0.6499999761581421,0.6420000195503235,175670,0.6420000195503235,AST.MI
2019-09-10,0.6495000123977661,0.640999972820282,0.640999972820282,0.6420000195503235,93088,0.6420000195503235,AST.MI
2019-09-11,0.6495000123977661,0.6424999833106995,0.6470000147819519,0.6464999914169312,180083,0.6464999914169312,AST.MI
2019-09-12,0.7269999980926514,0.6439999938011169,0.6485000252723694,0.6890000104904175,1967356,0.6890000104904175,AST.MI
2019-09-13,0.7160000205039978,0.6880000233650208,0.6959999799728394,0.6980000138282776,1636462,0.6980000138282776,AST.MI
2019-09-16,0.6959999799728394,0.6710000038146973,0.6940000057220459,0.6840000152587891,276937,0.6840000152587891,AST.MI
2019-09-17,0.6850000023841858,0.6759999990463257,0.6759999990463257,0.6790000200271606,88271,0.6790000200271606,AST.MI
2019-09-18,0.6915000081062317,0.6729999780654907,0.6729999780654907,0.6859999895095825,67908,0.6859999895095825,AST.MI
2019-09-19,0.6980000138282776,0.6600000262260437,0.6894999742507935,0.6679999828338623,523783,0.6679999828338623,AST.MI
2019-09-20,0.684499979019165,0.6660000085830688,0.6700000166893005,0.684499979019165,268776,0.684499979019165,AST.MI
2019-09-23,0.6840000152587891,0.6644999980926514,0.6644999980926514,0.6794999837875366,100828,0.6794999837875366,AST.MI
2019-09-24,0.6784999966621399,0.6704999804496765,0.6784999966621399,0.6779999732971191,36410,0.6779999732971191,AST.MI
2019-09-25,0.6790000200271606,0.6635000109672546,0.6790000200271606,0.6729999780654907,99112,0.6729999780654907,AST.MI
2019-09-26,0.6800000071525574,0.6664999723434448,0.6664999723434448,0.6669999957084656,76463,0.6669999957084656,AST.MI
2019-09-27,0.6804999709129333,0.6639999747276306,0.6804999709129333,0.6685000061988831,119912,0.6685000061988831,AST.MI
2019-09-30,0.6790000200271606,0.6725000143051147,0.6754999756813049,0.6775000095367432,52648,0.6775000095367432,AST.MI
2019-10-01,0.6769999861717224,0.6700000166893005,0.6700000166893005,0.6729999780654907,62726,0.6729999780654907,AST.MI
2019-10-02,0.675000011920929,0.6644999980926514,0.675000011920929,0.6725000143051147,187024,0.6725000143051147,AST.MI
2019-10-03,0.6744999885559082,0.6679999828338623,0.6725000143051147,0.6679999828338623,97848,0.6679999828338623,AST.MI
2019-10-04,0.6899999976158142,0.6635000109672546,0.6740000247955322,0.6784999966621399,471736,0.6784999966621399,AST.MI
2019-10-07,0.6819999814033508,0.6654999852180481,0.6819999814033508,0.6694999933242798,59458,0.6694999933242798,AST.MI
2019-10-08,0.6790000200271606,0.6660000085830688,0.6784999966621399,0.6669999957084656,123855,0.6669999957084656,AST.MI
2019-10-09,0.6740000247955322,0.6639999747276306,0.6639999747276306,0.6679999828338623,27506,0.6679999828338623,AST.MI
2019-10-10,0.6834999918937683,0.6669999957084656,0.6679999828338623,0.6834999918937683,151341,0.6834999918937683,AST.MI
2019-10-11,0.6859999895095825,0.671500027179718,0.6819999814033508,0.6850000023841858,150321,0.6850000023841858,AST.MI
2019-10-14,0.6859999895095825,0.6679999828338623,0.6679999828338623,0.6759999990463257,65009,0.6759999990463257,AST.MI
2019-10-15,0.6884999871253967,0.6775000095367432,0.6884999871253967,0.6840000152587891,115981,0.6840000152587891,AST.MI
2019-10-16,0.6884999871253967,0.6765000224113464,0.6884999871253967,0.6819999814033508,66014,0.6819999814033508,AST.MI
2019-10-17,0.6884999871253967,0.6784999966621399,0.6869999766349792,0.6855000257492065,252161,0.6855000257492065,AST.MI
2019-10-18,0.6850000023841858,0.6754999756813049,0.6850000023841858,0.6794999837875366,71398,0.6794999837875366,AST.MI
2019-10-21,0.6840000152587891,0.6704999804496765,0.6790000200271606,0.6794999837875366,196015,0.6794999837875366,AST.MI
2019-10-22,0.6970000267028809,0.671500027179718,0.6880000233650208,0.6915000081062317,397124,0.6915000081062317,AST.MI
2019-10-23,0.6949999928474426,0.6804999709129333,0.6949999928474426,0.6804999709129333,162669,0.6804999709129333,AST.MI
2019-10-24,0.6970000267028809,0.6779999732971191,0.6830000281333923,0.6850000023841858,125636,0.6850000023841858,AST.MI
2019-10-25,0.6890000104904175,0.6784999966621399,0.6784999966621399,0.6809999942779541,111020,0.6809999942779541,AST.MI
2019-10-28,0.6850000023841858,0.6725000143051147,0.6809999942779541,0.6759999990463257,196052,0.6759999990463257,AST.MI
2019-10-29,0.6859999895095825,0.6704999804496765,0.6859999895095825,0.671999990940094,162294,0.671999990940094,AST.MI
2019-10-30,0.671500027179718,0.640999972820282,0.6710000038146973,0.6625000238418579,303006,0.6625000238418579,AST.MI
2019-10-31,0.6700000166893005,0.6504999995231628,0.6679999828338623,0.6620000004768372,258724,0.6620000004768372,AST.MI
2019-11-01,0.6610000133514404,0.6514999866485596,0.6514999866485596,0.6610000133514404,66276,0.6610000133514404,AST.MI
2019-11-04,0.6610000133514404,0.6514999866485596,0.6610000133514404,0.656000018119812,167205,0.656000018119812,AST.MI
2019-11-05,0.6600000262260437,0.6514999866485596,0.656000018119812,0.6549999713897705,303898,0.6549999713897705,AST.MI
2019-11-06,0.6589999794960022,0.6430000066757202,0.656499981880188,0.6470000147819519,173911,0.6470000147819519,AST.MI
2019-11-07,0.6539999842643738,0.6420000195503235,0.6539999842643738,0.6489999890327454,197610,0.6489999890327454,AST.MI
2019-11-08,0.6579999923706055,0.6455000042915344,0.6460000276565552,0.6455000042915344,358869,0.6455000042915344,AST.MI
2019-11-11,0.652999997138977,0.6420000195503235,0.6439999938011169,0.6460000276565552,91406,0.6460000276565552,AST.MI
2019-11-12,0.6489999890327454,0.640500009059906,0.6460000276565552,0.640500009059906,181792,0.640500009059906,AST.MI
2019-11-13,0.6470000147819519,0.6399999856948853,0.640500009059906,0.6420000195503235,209095,0.6420000195503235,AST.MI
2019-11-14,0.6449999809265137,0.628000020980835,0.6349999904632568,0.6345000267028809,293766,0.6345000267028809,AST.MI
2019-11-15,0.6355000138282776,0.6234999895095825,0.6299999952316284,0.6290000081062317,192745,0.6290000081062317,AST.MI
2019-11-18,0.6290000081062317,0.6159999966621399,0.6290000081062317,0.621999979019165,204382,0.621999979019165,AST.MI
2019-11-19,0.621999979019165,0.6119999885559082,0.6159999966621399,0.612500011920929,217354,0.612500011920929,AST.MI
2019-11-20,0.6200000047683716,0.590499997138977,0.6010000109672546,0.5979999899864197,572483,0.5979999899864197,AST.MI
2019-11-21,0.6119999885559082,0.574999988079071,0.6119999885559082,0.5799999833106995,459920,0.5799999833106995,AST.MI
2019-11-22,0.5799999833106995,0.5600000023841858,0.5799999833106995,0.5740000009536743,284744,0.5740000009536743,AST.MI
2019-11-25,0.5795000195503235,0.5199999809265137,0.5730000138282776,0.546500027179718,673555,0.546500027179718,AST.MI
2019-11-26,0.593999981880188,0.5249999761581421,0.5400000214576721,0.593999981880188,1665616,0.593999981880188,AST.MI
2019-11-27,0.6000000238418579,0.5705000162124634,0.6000000238418579,0.5805000066757202,670052,0.5805000066757202,AST.MI
2019-11-28,0.656499981880188,0.5730000138282776,0.574999988079071,0.656499981880188,2309652,0.656499981880188,AST.MI
2019-11-29,0.6819999814033508,0.6274999976158142,0.6445000171661377,0.6349999904632568,1588819,0.6349999904632568,AST.MI
2019-12-02,0.6800000071525574,0.6299999952316284,0.6399999856948853,0.6399999856948853,1311409,0.6399999856948853,AST.MI
2019-12-03,0.6644999980926514,0.6334999799728394,0.6549999713897705,0.6449999809265137,363247,0.6449999809265137,AST.MI
2019-12-04,0.640999972820282,0.6200000047683716,0.6309999823570251,0.6330000162124634,196211,0.6330000162124634,AST.MI
2019-12-05,0.6489999890327454,0.6104999780654907,0.6334999799728394,0.6150000095367432,392520,0.6150000095367432,AST.MI
2019-12-06,0.6259999871253967,0.6000000238418579,0.6150000095367432,0.6035000085830688,218160,0.6035000085830688,AST.MI
2019-12-09,0.6100000143051147,0.5849999785423279,0.6100000143051147,0.5899999737739563,261309,0.5899999737739563,AST.MI
2019-12-10,0.6100000143051147,0.5805000066757202,0.5899999737739563,0.5860000252723694,232410,0.5860000252723694,AST.MI
2019-12-11,0.5995000004768372,0.5860000252723694,0.5975000262260437,0.5950000286102295,135223,0.5950000286102295,AST.MI
2019-12-12,0.6035000085830688,0.5849999785423279,0.5849999785423279,0.5899999737739563,100135,0.5899999737739563,AST.MI
2019-12-13,0.6000000238418579,0.5705000162124634,0.6000000238418579,0.5799999833106995,293321,0.5799999833106995,AST.MI
2019-12-16,0.5924999713897705,0.5759999752044678,0.5759999752044678,0.5799999833106995,160411,0.5799999833106995,AST.MI
2019-12-17,0.5929999947547913,0.5805000066757202,0.5849999785423279,0.5849999785423279,95942,0.5849999785423279,AST.MI
2019-12-18,0.590499997138977,0.578000009059906,0.578000009059906,0.5830000042915344,49828,0.5830000042915344,AST.MI
2019-12-19,0.5899999737739563,0.5770000219345093,0.5899999737739563,0.5774999856948853,120003,0.5774999856948853,AST.MI
2019-12-20,0.5799999833106995,0.5709999799728394,0.5774999856948853,0.5759999752044678,150486,0.5759999752044678,AST.MI
2019-12-23,0.5774999856948853,0.559499979019165,0.5709999799728394,0.5630000233650208,362227,0.5630000233650208,AST.MI
2019-12-27,0.5690000057220459,0.5519999861717224,0.5529999732971191,0.5580000281333923,167794,0.5580000281333923,AST.MI
2019-12-30,0.5630000233650208,0.550000011920929,0.5565000176429749,0.559499979019165,230537,0.559499979019165,AST.MI
2020-01-02,0.5920000076293945,0.5550000071525574,0.5559999942779541,0.5824999809265137,269598,0.5824999809265137,AST.MI
2020-01-03,0.5899999737739563,0.5640000104904175,0.5899999737739563,0.5734999775886536,118783,0.5734999775886536,AST.MI
2020-01-06,0.5799999833106995,0.5569999814033508,0.5799999833106995,0.565500020980835,51522,0.565500020980835,AST.MI
2020-01-07,0.5824999809265137,0.5550000071525574,0.5649999976158142,0.5730000138282776,225720,0.5730000138282776,AST.MI
2020-01-08,0.5730000138282776,0.5605000257492065,0.5605000257492065,0.5669999718666077,69422,0.5669999718666077,AST.MI
2020-01-09,0.5764999985694885,0.5644999742507935,0.5764999985694885,0.5709999799728394,141640,0.5709999799728394,AST.MI
2020-01-10,0.574999988079071,0.5625,0.5699999928474426,0.5659999847412109,159781,0.5659999847412109,AST.MI
2020-01-13,0.578000009059906,0.5649999976158142,0.5649999976158142,0.5649999976158142,75929,0.5649999976158142,AST.MI
2020-01-14,0.5724999904632568,0.5605000257492065,0.5709999799728394,0.5665000081062317,185686,0.5665000081062317,AST.MI
2020-01-15,0.5715000033378601,0.5615000128746033,0.5715000033378601,0.5619999766349792,81198,0.5619999766349792,AST.MI
2020-01-16,0.5699999928474426,0.5550000071525574,0.5699999928474426,0.5600000023841858,204210,0.5600000023841858,AST.MI
2020-01-17,0.5680000185966492,0.5575000047683716,0.5649999976158142,0.5674999952316284,83972,0.5674999952316284,AST.MI
2020-01-20,0.5709999799728394,0.5580000281333923,0.5709999799728394,0.5625,179760,0.5625,AST.MI
2020-01-21,0.6000000238418579,0.5559999942779541,0.5625,0.5824999809265137,585961,0.5824999809265137,AST.MI
2020-01-22,0.5845000147819519,0.5665000081062317,0.5845000147819519,0.5680000185966492,153108,0.5680000185966492,AST.MI
2020-01-23,0.5715000033378601,0.5640000104904175,0.5640000104904175,0.5640000104904175,105310,0.5640000104904175,AST.MI
2020-01-24,0.5695000290870667,0.5584999918937683,0.5640000104904175,0.5665000081062317,190468,0.5665000081062317,AST.MI
2020-01-27,0.5684999823570251,0.5544999837875366,0.5584999918937683,0.5544999837875366,148119,0.5544999837875366,AST.MI
2020-01-28,0.5644999742507935,0.5515000224113464,0.5540000200271606,0.5540000200271606,77697,0.5540000200271606,AST.MI
2020-01-29,0.5590000152587891,0.5550000071525574,0.5550000071525574,0.5559999942779541,60596,0.5559999942779541,AST.MI
2020-01-30,0.5590000152587891,0.5419999957084656,0.5550000071525574,0.5475000143051147,101064,0.5475000143051147,AST.MI
2020-01-31,0.550000011920929,0.5325000286102295,0.550000011920929,0.5400000214576721,105391,0.5400000214576721,AST.MI
2020-02-03,0.5540000200271606,0.531000018119812,0.531499981880188,0.531499981880188,128978,0.531499981880188,AST.MI
2020-02-04,0.550000011920929,0.5270000100135803,0.531000018119812,0.5364999771118164,225101,0.5364999771118164,AST.MI
2020-02-05,0.5950000286102295,0.5419999957084656,0.5419999957084656,0.5699999928474426,1321378,0.5699999928474426,AST.MI
2020-02-06,0.5820000171661377,0.5519999861717224,0.5820000171661377,0.5580000281333923,330667,0.5580000281333923,AST.MI
2020-02-07,0.5669999718666077,0.5504999756813049,0.5580000281333923,0.5580000281333923,253255,0.5580000281333923,AST.MI
2020-02-10,0.5634999871253967,0.546500027179718,0.5634999871253967,0.5509999990463257,84714,0.5509999990463257,AST.MI
2020-02-11,0.5680000185966492,0.5435000061988831,0.5575000047683716,0.5680000185966492,395054,0.5680000185966492,AST.MI
2020-02-12,0.5874999761581421,0.5600000023841858,0.574999988079071,0.5669999718666077,753977,0.5669999718666077,AST.MI
2020-02-13,0.565500020980835,0.5554999709129333,0.5605000257492065,0.5559999942779541,136817,0.5559999942779541,AST.MI
2020-02-14,0.5619999766349792,0.5479999780654907,0.5540000200271606,0.5490000247955322,199175,0.5490000247955322,AST.MI
2020-02-17,0.550000011920929,0.5454999804496765,0.5490000247955322,0.5460000038146973,128703,0.5460000038146973,AST.MI
2020-02-18,0.550000011920929,0.5370000004768372,0.5450000166893005,0.5379999876022339,287479,0.5379999876022339,AST.MI
2020-02-19,0.5454999804496765,0.5329999923706055,0.5329999923706055,0.5350000262260437,233683,0.5350000262260437,AST.MI
2020-02-20,0.5400000214576721,0.531499981880188,0.5339999794960022,0.5325000286102295,205473,0.5325000286102295,AST.MI
2020-02-21,0.5379999876022339,0.531000018119812,0.5320000052452087,0.531499981880188,82457,0.531499981880188,AST.MI
2020-02-24,0.5299999713897705,0.48159998655319214,0.5299999713897705,0.49799999594688416,690367,0.49799999594688416,AST.MI
2020-02-25,0.5299999713897705,0.492000013589859,0.5,0.5199999809265137,492179,0.5199999809265137,AST.MI
2020-02-26,0.5205000042915344,0.5099999904632568,0.5205000042915344,0.5105000138282776,308278,0.5105000138282776,AST.MI
2020-02-27,0.5164999961853027,0.49540001153945923,0.5099999904632568,0.4997999966144562,182923,0.4997999966144562,AST.MI
2020-02-28,0.5099999904632568,0.48399999737739563,0.48539999127388,0.49059998989105225,319358,0.49059998989105225,AST.MI
2020-03-02,0.4943999946117401,0.4424000084400177,0.49140000343322754,0.45399999618530273,387460,0.45399999618530273,AST.MI
2020-03-03,0.4697999954223633,0.4440000057220459,0.4697999954223633,0.44940000772476196,282187,0.44940000772476196,AST.MI
2020-03-04,0.46160000562667847,0.4440000057220459,0.46160000562667847,0.4505999982357025,147289,0.4505999982357025,AST.MI
2020-03-05,0.44600000977516174,0.4189999997615814,0.4442000091075897,0.4196000099182129,291360,0.4196000099182129,AST.MI
2020-03-06,0.41679999232292175,0.36399999260902405,0.4000000059604645,0.3720000088214874,979250,0.3720000088214874,AST.MI
2020-03-09,0.329800009727478,0.30000001192092896,0.30000001192092896,0.30979999899864197,462937,0.30979999899864197,AST.MI
2020-03-10,0.3400000035762787,0.3199999928474426,0.32499998807907104,0.32739999890327454,389132,0.32739999890327454,AST.MI
2020-03-11,0.35600000619888306,0.33000001311302185,0.33000001311302185,0.34599998593330383,214555,0.34599998593330383,AST.MI
2020-03-12,0.34299999475479126,0.3102000057697296,0.34299999475479126,0.3102000057697296,290739,0.3102000057697296,AST.MI
2020-03-13,0.3328000009059906,0.30000001192092896,0.31200000643730164,0.3199999928474426,532889,0.3199999928474426,AST.MI
2020-03-16,0.3310000002384186,0.30000001192092896,0.3310000002384186,0.32600000500679016,426483,0.32600000500679016,AST.MI
2020-03-17,0.337799996137619,0.31520000100135803,0.32899999618530273,0.32499998807907104,168339,0.32499998807907104,AST.MI
2020-03-18,0.33500000834465027,0.3203999996185303,0.33500000834465027,0.3206000030040741,156841,0.3206000030040741,AST.MI
2020-03-19,0.3880000114440918,0.3230000138282776,0.3336000144481659,0.3880000114440918,461851,0.3880000114440918,AST.MI
2020-03-20,0.5,0.39239999651908875,0.4099999964237213,0.3928000032901764,1794988,0.3928000032901764,AST.MI
2020-03-23,0.4309999942779541,0.3752000033855438,0.4277999997138977,0.4047999978065491,684388,0.4047999978065491,AST.MI
2020-03-24,0.4438000023365021,0.41359999775886536,0.42500001192092896,0.420199990272522,1050153,0.420199990272522,AST.MI
2020-03-25,0.4327999949455261,0.38679999113082886,0.4296000003814697,0.3977999985218048,1079280,0.3977999985218048,AST.MI
2020-03-26,0.4016000032424927,0.38999998569488525,0.4000000059604645,0.3946000039577484,163826,0.3946000039577484,AST.MI
2020-03-27,0.40299999713897705,0.3702000081539154,0.40299999713897705,0.3702000081539154,490250,0.3702000081539154,AST.MI
2020-03-30,0.375,0.3531999886035919,0.3531999886035919,0.36500000953674316,151835,0.36500000953674316,AST.MI
2020-03-31,0.3840000033378601,0.3700000047683716,0.37779998779296875,0.37400001287460327,161333,0.37400001287460327,AST.MI
2020-04-01,0.390500009059906,0.37450000643730164,0.37450000643730164,0.3799999952316284,113379,0.3799999952316284,AST.MI
2020-04-02,0.3894999921321869,0.3709999918937683,0.3889999985694885,0.38100001215934753,200560,0.38100001215934753,AST.MI
2020-04-03,0.3840000033378601,0.3720000088214874,0.375,0.37400001287460327,164369,0.37400001287460327,AST.MI
2020-04-06,0.3959999978542328,0.37400001287460327,0.37400001287460327,0.3790000081062317,299155,0.3790000081062317,AST.MI
2020-04-07,0.41100001335144043,0.37400001287460327,0.3930000066757202,0.38499999046325684,505383,0.38499999046325684,AST.MI
2020-04-08,0.41999998688697815,0.37400001287460327,0.37400001287460327,0.4189999997615814,502758,0.4189999997615814,AST.MI
2020-04-09,0.5289999842643738,0.42100000381469727,0.42100000381469727,0.5289999842643738,1235499,0.5289999842643738,AST.MI
2020-04-14,0.6399999856948853,0.5600000023841858,0.5889999866485596,0.5600000023841858,4452056,0.5600000023841858,AST.MI
2020-04-15,0.6230000257492065,0.5509999990463257,0.5699999928474426,0.5699999928474426,2285568,0.5699999928474426,AST.MI
2020-04-16,0.6079999804496765,0.5690000057220459,0.5799999833106995,0.5770000219345093,1037434,0.5770000219345093,AST.MI
2020-04-17,0.5960000157356262,0.5320000052452087,0.5899999737739563,0.5450000166893005,1089720,0.5450000166893005,AST.MI
2020-04-20,0.5580000281333923,0.5199999809265137,0.5450000166893005,0.5270000100135803,412790,0.5270000100135803,AST.MI
2020-04-21,0.5339999794960022,0.4964999854564667,0.5339999794960022,0.5040000081062317,385075,0.5040000081062317,AST.MI
2020-04-22,0.5139999985694885,0.4909999966621399,0.5130000114440918,0.5049999952316284,311687,0.5049999952316284,AST.MI
2020-04-23,0.5820000171661377,0.4950000047683716,0.5080000162124634,0.5820000171661377,1768418,0.5820000171661377,AST.MI
2020-04-24,0.597000002861023,0.5429999828338623,0.597000002861023,0.5540000200271606,1902995,0.5540000200271606,AST.MI
2020-04-27,0.5770000219345093,0.546999990940094,0.5649999976158142,0.5619999766349792,798659,0.5619999766349792,AST.MI
2020-04-28,0.5870000123977661,0.5630000233650208,0.5740000009536743,0.5740000009536743,852979,0.5740000009536743,AST.MI
2020-04-29,0.5920000076293945,0.5649999976158142,0.5839999914169312,0.5799999833106995,425508,0.5799999833106995,AST.MI
2020-04-30,0.5899999737739563,0.5540000200271606,0.5830000042915344,0.5569999814033508,418023,0.5569999814033508,AST.MI
2020-05-04,0.5649999976158142,0.5320000052452087,0.5649999976158142,0.5609999895095825,114221,0.5609999895095825,AST.MI
2020-05-05,0.5720000267028809,0.5540000200271606,0.5609999895095825,0.5649999976158142,210435,0.5649999976158142,AST.MI
2020-05-06,0.5630000233650208,0.5519999861717224,0.5630000233650208,0.5529999732971191,146314,0.5529999732971191,AST.MI
2020-05-07,0.5580000281333923,0.5260000228881836,0.5580000281333923,0.5289999842643738,268905,0.5289999842643738,AST.MI
2020-05-08,0.5490000247955322,0.5239999890327454,0.5490000247955322,0.527999997138977,95298,0.527999997138977,AST.MI
2020-05-11,0.5339999794960022,0.5199999809265137,0.5199999809265137,0.5239999890327454,62234,0.5239999890327454,AST.MI
2019-01-02,17.600000381469727,17.040000915527344,17.420000076293945,17.420000076293945,86640.0,16.969345092773438,AT.MI
2019-01-03,17.739999771118164,17.239999771118164,17.3799991607666,17.739999771118164,94098.0,17.28106689453125,AT.MI
2019-01-04,18.479999542236328,17.760000228881836,17.780000686645508,18.440000534057617,123189.0,17.96295928955078,AT.MI
2019-01-07,18.520000457763672,18.020000457763672,18.420000076293945,18.260000228881836,124996.0,17.787612915039062,AT.MI
2019-01-08,18.479999542236328,18.100000381469727,18.18000030517578,18.18000030517578,124503.0,17.709684371948242,AT.MI
2019-01-09,18.700000762939453,18.18000030517578,18.3799991607666,18.18000030517578,89458.0,17.709684371948242,AT.MI
2019-01-10,18.299999237060547,18.0,18.040000915527344,18.200000762939453,87672.0,17.72916603088379,AT.MI
2019-01-11,18.719999313354492,18.079999923706055,18.18000030517578,18.479999542236328,100440.0,18.001922607421875,AT.MI
2019-01-14,19.239999771118164,18.420000076293945,18.420000076293945,19.200000762939453,137981.0,18.703296661376953,AT.MI
2019-01-15,19.459999084472656,18.760000228881836,19.299999237060547,19.1200008392334,139256.0,18.6253662109375,AT.MI
2019-01-16,19.600000381469727,19.040000915527344,19.360000610351562,19.540000915527344,168879.0,19.034500122070312,AT.MI
2019-01-17,19.579999923706055,19.15999984741211,19.299999237060547,19.399999618530273,53864.0,18.898120880126953,AT.MI
2019-01-18,19.84000015258789,19.360000610351562,19.5,19.520000457763672,127381.0,19.015018463134766,AT.MI
2019-01-21,19.68000030517578,19.219999313354492,19.520000457763672,19.219999313354492,29895.0,18.7227783203125,AT.MI
2019-01-22,19.540000915527344,19.040000915527344,19.239999771118164,19.040000915527344,55364.0,18.547435760498047,AT.MI
2019-01-23,19.700000762939453,18.920000076293945,19.0,19.34000015258789,171534.0,18.83967399597168,AT.MI
2019-01-24,20.649999618530273,19.219999313354492,19.299999237060547,20.5,467140.0,19.96966552734375,AT.MI
2019-01-25,21.0,20.399999618530273,20.5,20.899999618530273,283034.0,20.359317779541016,AT.MI
2019-01-28,21.299999237060547,20.299999237060547,20.950000762939453,20.549999237060547,127478.0,20.01837158203125,AT.MI
2019-01-29,20.950000762939453,20.450000762939453,20.700000762939453,20.950000762939453,107636.0,20.408023834228516,AT.MI
2019-01-30,21.0,20.350000381469727,21.0,20.950000762939453,130785.0,20.408023834228516,AT.MI
2019-01-31,21.450000762939453,20.799999237060547,21.0,20.950000762939453,166861.0,20.408023834228516,AT.MI
2019-02-01,21.5,20.549999237060547,21.299999237060547,20.850000381469727,152986.0,20.310611724853516,AT.MI
2019-02-04,21.299999237060547,20.850000381469727,20.899999618530273,21.049999237060547,120622.0,20.505435943603516,AT.MI
2019-02-05,21.149999618530273,20.649999618530273,21.049999237060547,21.049999237060547,162588.0,20.505435943603516,AT.MI
2019-02-06,21.450000762939453,21.0,21.049999237060547,21.049999237060547,138110.0,20.505435943603516,AT.MI
2019-02-07,21.549999237060547,20.950000762939453,21.0,21.0,122724.0,20.456729888916016,AT.MI
2019-02-08,21.350000381469727,20.799999237060547,20.899999618530273,21.0,101329.0,20.456729888916016,AT.MI
2019-02-11,21.149999618530273,20.850000381469727,21.049999237060547,21.100000381469727,133135.0,20.55414390563965,AT.MI
2019-02-12,21.799999237060547,21.149999618530273,21.299999237060547,21.700000762939453,166157.0,21.138622283935547,AT.MI
2019-02-13,21.950000762939453,21.549999237060547,21.799999237060547,21.799999237060547,113444.0,21.236034393310547,AT.MI
2019-02-14,22.0,21.799999237060547,21.950000762939453,21.850000381469727,79987.0,21.28474235534668,AT.MI
2019-02-15,22.75,21.850000381469727,21.950000762939453,22.649999618530273,190644.0,22.064043045043945,AT.MI
2019-02-18,23.149999618530273,22.649999618530273,22.799999237060547,23.100000381469727,187090.0,22.502403259277344,AT.MI
2019-02-19,23.149999618530273,22.899999618530273,23.049999237060547,23.0,168068.0,22.40498924255371,AT.MI
2019-02-20,23.549999237060547,22.850000381469727,23.0,23.350000381469727,208568.0,22.745935440063477,AT.MI
2019-02-21,23.399999618530273,22.450000762939453,23.399999618530273,22.899999618530273,388334.0,22.307575225830078,AT.MI
2019-02-22,23.350000381469727,22.75,22.850000381469727,22.950000762939453,172663.0,22.35628318786621,AT.MI
2019-02-25,23.350000381469727,22.649999618530273,23.100000381469727,22.649999618530273,119320.0,22.064043045043945,AT.MI
2019-02-26,22.899999618530273,22.350000381469727,22.649999618530273,22.600000381469727,176447.0,22.015336990356445,AT.MI
2019-02-27,22.700000762939453,22.350000381469727,22.649999618530273,22.5,119203.0,21.917924880981445,AT.MI
2019-02-28,23.25,22.149999618530273,22.299999237060547,23.049999237060547,307558.0,22.45369529724121,AT.MI
2019-03-01,23.799999237060547,22.899999618530273,23.350000381469727,22.899999618530273,253624.0,22.307575225830078,AT.MI
2019-03-04,23.200000762939453,22.600000381469727,23.100000381469727,22.700000762939453,217236.0,22.112751007080078,AT.MI
2019-03-05,23.350000381469727,22.799999237060547,22.799999237060547,23.100000381469727,226684.0,22.502403259277344,AT.MI
2019-03-06,23.899999618530273,23.100000381469727,23.100000381469727,23.700000762939453,226471.0,23.086881637573242,AT.MI
2019-03-07,23.850000381469727,23.350000381469727,23.75,23.350000381469727,142460.0,22.745935440063477,AT.MI
2019-03-08,23.600000381469727,23.149999618530273,23.25,23.149999618530273,87223.0,22.551109313964844,AT.MI
2019-03-11,23.350000381469727,23.0,23.350000381469727,23.100000381469727,42081.0,22.502403259277344,AT.MI
2019-03-12,23.399999618530273,23.049999237060547,23.299999237060547,23.149999618530273,51882.0,22.551109313964844,AT.MI
2019-03-13,23.149999618530273,22.799999237060547,22.950000762939453,23.049999237060547,85170.0,22.45369529724121,AT.MI
2019-03-14,23.149999618530273,22.700000762939453,23.049999237060547,22.700000762939453,105978.0,22.112751007080078,AT.MI
2019-03-15,23.200000762939453,22.649999618530273,22.700000762939453,22.950000762939453,147569.0,22.35628318786621,AT.MI
2019-03-18,23.25,22.850000381469727,22.950000762939453,23.200000762939453,44154.0,22.599817276000977,AT.MI
2019-03-19,23.850000381469727,23.149999618530273,23.200000762939453,23.799999237060547,148537.0,23.184293746948242,AT.MI
2019-03-20,23.950000762939453,23.350000381469727,23.950000762939453,23.399999618530273,115279.0,22.794641494750977,AT.MI
2019-03-21,23.649999618530273,23.25,23.450000762939453,23.549999237060547,107296.0,22.940759658813477,AT.MI
2019-03-22,23.799999237060547,22.950000762939453,23.799999237060547,23.149999618530273,104994.0,22.551109313964844,AT.MI
2019-03-25,23.399999618530273,22.899999618530273,23.0,23.25,104766.0,22.648521423339844,AT.MI
2019-03-26,23.450000762939453,23.049999237060547,23.450000762939453,23.25,94572.0,22.648521423339844,AT.MI
2019-03-27,23.5,22.950000762939453,23.25,22.950000762939453,95747.0,22.35628318786621,AT.MI
2019-03-28,23.700000762939453,23.049999237060547,23.450000762939453,23.149999618530273,73340.0,22.551109313964844,AT.MI
2019-03-29,24.25,23.049999237060547,23.100000381469727,24.25,197399.0,23.622652053833008,AT.MI
2019-04-01,24.399999618530273,23.959999084472656,24.3799991607666,24.0,64667.0,23.379119873046875,AT.MI
2019-04-02,24.0,23.299999237060547,23.600000381469727,23.81999969482422,168990.0,23.203777313232422,AT.MI
2019-04-03,24.020000457763672,23.399999618530273,24.020000457763672,23.700000762939453,89087.0,23.086881637573242,AT.MI
2019-04-04,23.700000762939453,23.139999389648438,23.559999465942383,23.479999542236328,83963.0,22.87257194519043,AT.MI
2019-04-05,23.540000915527344,23.219999313354492,23.540000915527344,23.299999237060547,63659.0,22.697227478027344,AT.MI
2019-04-08,23.420000076293945,23.020000457763672,23.1200008392334,23.299999237060547,65726.0,22.697227478027344,AT.MI
2019-04-09,23.440000534057617,22.899999618530273,23.420000076293945,23.040000915527344,82752.0,22.443954467773438,AT.MI
2019-04-10,23.139999389648438,22.760000228881836,23.139999389648438,22.899999618530273,64351.0,22.307575225830078,AT.MI
2019-04-11,23.020000457763672,22.739999771118164,22.899999618530273,22.979999542236328,127265.0,22.385507583618164,AT.MI
2019-04-12,23.200000762939453,22.899999618530273,23.020000457763672,23.079999923706055,41091.0,22.482921600341797,AT.MI
2019-04-15,23.219999313354492,22.81999969482422,23.079999923706055,22.920000076293945,73871.0,22.32706069946289,AT.MI
2019-04-16,23.020000457763672,22.719999313354492,22.940000534057617,22.799999237060547,56793.0,22.210163116455078,AT.MI
2019-04-17,22.719999313354492,22.360000610351562,22.719999313354492,22.459999084472656,103435.0,21.878957748413086,AT.MI
2019-04-18,22.579999923706055,22.239999771118164,22.299999237060547,22.5,50006.0,21.917924880981445,AT.MI
2019-04-23,23.0,22.31999969482422,22.31999969482422,22.959999084472656,78239.0,22.366024017333984,AT.MI
2019-04-24,23.0,22.600000381469727,23.0,22.8799991607666,59076.0,22.28809356689453,AT.MI
2019-04-25,23.100000381469727,22.420000076293945,22.959999084472656,22.520000457763672,57304.0,21.937408447265625,AT.MI
2019-04-26,22.739999771118164,22.399999618530273,22.440000534057617,22.65999984741211,26046.0,22.07378578186035,AT.MI
2019-04-29,22.799999237060547,22.479999542236328,22.68000030517578,22.700000762939453,42273.0,22.112751007080078,AT.MI
2019-04-30,22.700000762939453,22.3799991607666,22.440000534057617,22.700000762939453,43205.0,22.112751007080078,AT.MI
2019-05-02,22.81999969482422,22.360000610351562,22.600000381469727,22.6200008392334,49629.0,22.034822463989258,AT.MI
2019-05-03,23.020000457763672,22.399999618530273,22.559999465942383,23.0,45228.0,22.40498924255371,AT.MI
2019-05-06,22.920000076293945,22.059999465942383,22.700000762939453,22.420000076293945,75635.0,21.839994430541992,AT.MI
2019-05-07,22.700000762939453,22.15999984741211,22.420000076293945,22.34000015258789,37904.0,21.762065887451172,AT.MI
2019-05-08,22.360000610351562,22.059999465942383,22.15999984741211,22.360000610351562,48740.0,21.78154754638672,AT.MI
2019-05-09,22.459999084472656,21.700000762939453,22.459999084472656,21.799999237060547,68085.0,21.236034393310547,AT.MI
2019-05-10,22.040000915527344,21.719999313354492,21.719999313354492,21.780000686645508,33267.0,21.216552734375,AT.MI
2019-05-13,21.84000015258789,21.3799991607666,21.65999984741211,21.6200008392334,48806.0,21.060691833496094,AT.MI
2019-05-14,21.860000610351562,21.020000457763672,21.520000457763672,21.5,100497.0,20.943796157836914,AT.MI
2019-05-15,21.600000381469727,21.020000457763672,21.600000381469727,21.260000228881836,80775.0,20.710002899169922,AT.MI
2019-05-16,21.219999313354492,20.920000076293945,21.18000030517578,21.100000381469727,79531.0,20.55414390563965,AT.MI
2019-05-17,22.040000915527344,21.0,21.0,21.920000076293945,164439.0,21.352930068969727,AT.MI
2019-05-20,22.079999923706055,21.719999313354492,21.739999771118164,22.079999923706055,58557.0,21.508790969848633,AT.MI
2019-05-21,22.579999923706055,21.799999237060547,21.959999084472656,22.520000457763672,90390.0,21.937408447265625,AT.MI
2019-05-22,22.700000762939453,21.979999542236328,21.979999542236328,22.600000381469727,66512.0,22.015336990356445,AT.MI
2019-05-23,22.940000534057617,22.459999084472656,22.600000381469727,22.8799991607666,132932.0,22.28809356689453,AT.MI
2019-05-24,23.579999923706055,22.700000762939453,22.700000762939453,23.520000457763672,189092.0,23.218000411987305,AT.MI
2019-05-27,23.8799991607666,23.18000030517578,23.540000915527344,23.799999237060547,128164.0,23.799999237060547,AT.MI
2019-05-28,23.899999618530273,23.600000381469727,23.799999237060547,23.84000015258789,289306.0,23.84000015258789,AT.MI
2019-05-29,23.8799991607666,23.600000381469727,23.799999237060547,23.799999237060547,62297.0,23.799999237060547,AT.MI
2019-05-30,24.15999984741211,23.65999984741211,23.719999313354492,24.1200008392334,69402.0,24.1200008392334,AT.MI
2019-05-31,24.440000534057617,23.700000762939453,23.81999969482422,24.34000015258789,84023.0,24.34000015258789,AT.MI
2019-06-03,24.520000457763672,24.200000762939453,24.440000534057617,24.360000610351562,69884.0,24.360000610351562,AT.MI
2019-06-04,24.700000762939453,24.079999923706055,24.360000610351562,24.200000762939453,166521.0,24.200000762939453,AT.MI
2019-06-05,24.780000686645508,24.239999771118164,24.3799991607666,24.459999084472656,154942.0,24.459999084472656,AT.MI
2019-06-06,24.959999084472656,24.479999542236328,24.639999389648438,24.81999969482422,61503.0,24.81999969482422,AT.MI
2019-06-07,25.5,24.81999969482422,24.81999969482422,25.5,137103.0,25.5,AT.MI
2019-06-10,25.700000762939453,25.260000228881836,25.559999465942383,25.420000076293945,93190.0,25.420000076293945,AT.MI
2019-06-11,25.719999313354492,25.18000030517578,25.260000228881836,25.559999465942383,88867.0,25.559999465942383,AT.MI
2019-06-12,25.979999542236328,25.239999771118164,25.520000457763672,25.959999084472656,155357.0,25.959999084472656,AT.MI
2019-06-13,25.959999084472656,25.959999084472656,25.959999084472656,25.959999084472656,0.0,25.959999084472656,AT.MI
2019-06-14,28.700000762939453,25.81999969482422,27.0,27.34000015258789,1931387.0,27.34000015258789,AT.MI
2019-06-17,28.940000534057617,27.34000015258789,27.6200008392334,28.559999465942383,620796.0,28.559999465942383,AT.MI
2019-06-18,29.0,28.100000381469727,28.5,28.600000381469727,256357.0,28.600000381469727,AT.MI
2019-06-19,28.719999313354492,27.760000228881836,28.540000915527344,28.639999389648438,177533.0,28.639999389648438,AT.MI
2019-06-20,28.959999084472656,28.360000610351562,28.6200008392334,28.3799991607666,152311.0,28.3799991607666,AT.MI
2019-06-21,28.520000457763672,27.600000381469727,28.280000686645508,27.760000228881836,461419.0,27.760000228881836,AT.MI
2019-06-24,28.15999984741211,27.719999313354492,27.719999313354492,28.0,154320.0,28.0,AT.MI
2019-06-25,28.15999984741211,27.65999984741211,28.059999465942383,28.15999984741211,110938.0,28.15999984741211,AT.MI
2019-06-26,28.299999237060547,27.860000610351562,28.299999237060547,28.0,148102.0,28.0,AT.MI
2019-06-27,28.139999389648438,27.719999313354492,28.100000381469727,28.139999389648438,101697.0,28.139999389648438,AT.MI
2019-06-28,28.440000534057617,27.979999542236328,27.979999542236328,28.399999618530273,157753.0,28.399999618530273,AT.MI
2019-07-01,28.600000381469727,28.360000610351562,28.600000381469727,28.5,144878.0,28.5,AT.MI
2019-07-02,29.040000915527344,28.420000076293945,28.420000076293945,29.020000457763672,88218.0,29.020000457763672,AT.MI
2019-07-03,29.399999618530273,28.940000534057617,29.100000381469727,29.15999984741211,73370.0,29.15999984741211,AT.MI
2019-07-04,29.84000015258789,29.100000381469727,29.399999618530273,29.719999313354492,190018.0,29.719999313354492,AT.MI
2019-07-05,30.600000381469727,29.440000534057617,29.6200008392334,30.5,604401.0,30.5,AT.MI
2019-07-08,30.739999771118164,30.0,30.5,30.100000381469727,190075.0,30.100000381469727,AT.MI
2019-07-09,30.299999237060547,29.920000076293945,30.1200008392334,30.1200008392334,172427.0,30.1200008392334,AT.MI
2019-07-10,30.700000762939453,30.040000915527344,30.040000915527344,30.5,116944.0,30.5,AT.MI
2019-07-11,31.34000015258789,30.440000534057617,30.780000686645508,31.200000762939453,225087.0,31.200000762939453,AT.MI
2019-07-12,31.399999618530273,30.899999618530273,31.399999618530273,31.100000381469727,240517.0,31.100000381469727,AT.MI
2019-07-15,31.6200008392334,30.84000015258789,31.040000915527344,31.280000686645508,140236.0,31.280000686645508,AT.MI
2019-07-16,31.899999618530273,31.200000762939453,31.540000915527344,31.600000381469727,226367.0,31.600000381469727,AT.MI
2019-07-17,31.81999969482422,31.299999237060547,31.81999969482422,31.579999923706055,167418.0,31.579999923706055,AT.MI
2019-07-18,31.6200008392334,31.0,31.34000015258789,31.280000686645508,127858.0,31.280000686645508,AT.MI
2019-07-19,31.579999923706055,30.899999618530273,31.479999542236328,30.899999618530273,183210.0,30.899999618530273,AT.MI
2019-07-22,31.219999313354492,30.920000076293945,30.920000076293945,31.200000762939453,118371.0,31.200000762939453,AT.MI
2019-07-23,31.280000686645508,30.979999542236328,31.219999313354492,31.18000030517578,84226.0,31.18000030517578,AT.MI
2019-07-24,31.5,31.18000030517578,31.3799991607666,31.479999542236328,116074.0,31.479999542236328,AT.MI
2019-07-25,31.739999771118164,31.299999237060547,31.639999389648438,31.420000076293945,112618.0,31.420000076293945,AT.MI
2019-07-26,31.440000534057617,31.020000457763672,31.260000228881836,31.440000534057617,104686.0,31.440000534057617,AT.MI
2019-07-29,31.780000686645508,30.940000534057617,31.780000686645508,31.440000534057617,59872.0,31.440000534057617,AT.MI
2019-07-30,31.639999389648438,31.059999465942383,31.479999542236328,31.520000457763672,110102.0,31.520000457763672,AT.MI
2019-07-31,31.8799991607666,31.260000228881836,31.600000381469727,31.260000228881836,141562.0,31.260000228881836,AT.MI
2019-08-01,31.639999389648438,30.65999984741211,31.639999389648438,30.959999084472656,125648.0,30.959999084472656,AT.MI
2019-08-02,31.200000762939453,30.479999542236328,30.959999084472656,30.760000228881836,148804.0,30.760000228881836,AT.MI
2019-08-05,30.899999618530273,29.860000610351562,30.280000686645508,30.219999313354492,146605.0,30.219999313354492,AT.MI
2019-08-06,30.760000228881836,30.260000228881836,30.5,30.3799991607666,61439.0,30.3799991607666,AT.MI
2019-08-07,30.540000915527344,30.0,30.420000076293945,30.280000686645508,91477.0,30.280000686645508,AT.MI
2019-08-08,30.600000381469727,30.020000457763672,30.579999923706055,30.219999313354492,63059.0,30.219999313354492,AT.MI
2019-08-09,30.239999771118164,29.68000030517578,30.020000457763672,29.81999969482422,137369.0,29.81999969482422,AT.MI
2019-08-12,30.239999771118164,29.31999969482422,29.81999969482422,29.719999313354492,113741.0,29.719999313354492,AT.MI
2019-08-13,29.739999771118164,29.280000686645508,29.520000457763672,29.6200008392334,73208.0,29.6200008392334,AT.MI
2019-08-14,29.559999465942383,29.079999923706055,29.420000076293945,29.34000015258789,84753.0,29.34000015258789,AT.MI
2019-08-16,29.719999313354492,28.81999969482422,29.15999984741211,29.520000457763672,154054.0,29.520000457763672,AT.MI
2019-08-19,30.959999084472656,29.420000076293945,29.479999542236328,30.799999237060547,132087.0,30.799999237060547,AT.MI
2019-08-20,30.719999313354492,30.299999237060547,30.579999923706055,30.540000915527344,230852.0,30.540000915527344,AT.MI
2019-08-21,30.8799991607666,30.219999313354492,30.5,30.780000686645508,141200.0,30.780000686645508,AT.MI
2019-08-22,30.739999771118164,29.940000534057617,30.360000610351562,30.100000381469727,68784.0,30.100000381469727,AT.MI
2019-08-23,30.239999771118164,29.219999313354492,29.959999084472656,29.3799991607666,68492.0,29.3799991607666,AT.MI
2019-08-26,29.440000534057617,28.719999313354492,29.440000534057617,28.959999084472656,87990.0,28.959999084472656,AT.MI
2019-08-27,29.280000686645508,28.360000610351562,28.81999969482422,29.200000762939453,74441.0,29.200000762939453,AT.MI
2019-08-28,29.700000762939453,28.540000915527344,29.700000762939453,28.65999984741211,172483.0,28.65999984741211,AT.MI
2019-08-29,28.899999618530273,28.3799991607666,28.700000762939453,28.520000457763672,120638.0,28.520000457763672,AT.MI
2019-08-30,29.059999465942383,27.979999542236328,28.399999618530273,28.059999465942383,123522.0,28.059999465942383,AT.MI
2019-09-02,28.360000610351562,27.940000534057617,27.940000534057617,28.139999389648438,101535.0,28.139999389648438,AT.MI
2019-09-03,28.34000015258789,27.600000381469727,28.34000015258789,27.639999389648438,73769.0,27.639999389648438,AT.MI
2019-09-04,28.100000381469727,27.5,27.860000610351562,27.860000610351562,168006.0,27.860000610351562,AT.MI
2019-09-05,28.479999542236328,27.860000610351562,27.860000610351562,28.459999084472656,197671.0,28.459999084472656,AT.MI
2019-09-06,28.68000030517578,27.940000534057617,28.299999237060547,28.18000030517578,190268.0,28.18000030517578,AT.MI
2019-09-09,28.139999389648438,27.6200008392334,28.059999465942383,27.719999313354492,98017.0,27.719999313354492,AT.MI
2019-09-10,28.0,27.34000015258789,28.0,27.639999389648438,136473.0,27.639999389648438,AT.MI
2019-09-11,28.059999465942383,26.780000686645508,28.059999465942383,27.219999313354492,195855.0,27.219999313354492,AT.MI
2019-09-12,28.020000457763672,27.200000762939453,27.239999771118164,27.760000228881836,261250.0,27.760000228881836,AT.MI
2019-09-13,27.8799991607666,27.059999465942383,27.8799991607666,27.239999771118164,123562.0,27.239999771118164,AT.MI
2019-09-16,27.079999923706055,25.81999969482422,27.020000457763672,26.399999618530273,291011.0,26.399999618530273,AT.MI
2019-09-17,26.84000015258789,25.979999542236328,26.239999771118164,26.459999084472656,173840.0,26.459999084472656,AT.MI
2019-09-18,26.639999389648438,26.15999984741211,26.239999771118164,26.600000381469727,167748.0,26.600000381469727,AT.MI
2019-09-19,27.280000686645508,26.600000381469727,26.639999389648438,27.0,191051.0,27.0,AT.MI
2019-09-20,28.040000915527344,26.760000228881836,26.760000228881836,27.799999237060547,182933.0,27.799999237060547,AT.MI
2019-09-23,28.18000030517578,27.84000015258789,27.979999542236328,28.0,151898.0,28.0,AT.MI
2019-09-24,28.860000610351562,28.059999465942383,28.059999465942383,28.459999084472656,154905.0,28.459999084472656,AT.MI
2019-09-25,28.6200008392334,27.959999084472656,28.299999237060547,28.520000457763672,84901.0,28.520000457763672,AT.MI
2019-09-26,29.020000457763672,28.399999618530273,28.639999389648438,28.799999237060547,164977.0,28.799999237060547,AT.MI
2019-09-27,29.31999969482422,28.239999771118164,28.920000076293945,28.31999969482422,209962.0,28.31999969482422,AT.MI
2019-09-30,29.34000015258789,28.200000762939453,28.34000015258789,29.34000015258789,221246.0,29.34000015258789,AT.MI
2019-10-01,29.540000915527344,28.559999465942383,29.219999313354492,28.860000610351562,230807.0,28.860000610351562,AT.MI
2019-10-02,29.079999923706055,27.760000228881836,29.079999923706055,27.760000228881836,137414.0,27.760000228881836,AT.MI
2019-10-03,27.899999618530273,27.239999771118164,27.239999771118164,27.559999465942383,80872.0,27.559999465942383,AT.MI
2019-10-04,27.899999618530273,27.299999237060547,27.5,27.520000457763672,113369.0,27.520000457763672,AT.MI
2019-10-07,27.68000030517578,27.18000030517578,27.3799991607666,27.65999984741211,61872.0,27.65999984741211,AT.MI
2019-10-08,27.700000762939453,27.200000762939453,27.459999084472656,27.6200008392334,67004.0,27.6200008392334,AT.MI
2019-10-09,28.100000381469727,27.3799991607666,27.3799991607666,27.940000534057617,114573.0,27.940000534057617,AT.MI
2019-10-10,28.860000610351562,28.059999465942383,28.1200008392334,28.760000228881836,183126.0,28.760000228881836,AT.MI
2019-10-11,29.040000915527344,28.440000534057617,28.899999618530273,29.040000915527344,122894.0,29.040000915527344,AT.MI
2019-10-14,29.260000228881836,28.719999313354492,29.260000228881836,28.799999237060547,84244.0,28.799999237060547,AT.MI
2019-10-15,29.18000030517578,28.5,29.18000030517578,28.65999984741211,83521.0,28.65999984741211,AT.MI
2019-10-16,28.84000015258789,28.360000610351562,28.65999984741211,28.520000457763672,145488.0,28.520000457763672,AT.MI
2019-10-17,29.040000915527344,28.459999084472656,28.719999313354492,28.84000015258789,65770.0,28.84000015258789,AT.MI
2019-10-18,28.979999542236328,28.520000457763672,28.84000015258789,28.799999237060547,120134.0,28.799999237060547,AT.MI
2019-10-21,28.81999969482422,27.81999969482422,28.579999923706055,28.0,176182.0,28.0,AT.MI
2019-10-22,28.059999465942383,27.459999084472656,27.959999084472656,27.799999237060547,68106.0,27.799999237060547,AT.MI
2019-10-23,28.600000381469727,27.760000228881836,27.799999237060547,28.299999237060547,112370.0,28.299999237060547,AT.MI
2019-10-24,28.5,27.579999923706055,28.5,27.579999923706055,147972.0,27.579999923706055,AT.MI
2019-10-25,27.979999542236328,27.360000610351562,27.979999542236328,27.81999969482422,54915.0,27.81999969482422,AT.MI
2019-10-28,28.059999465942383,27.520000457763672,27.719999313354492,27.739999771118164,48253.0,27.739999771118164,AT.MI
2019-10-29,27.8799991607666,27.520000457763672,27.700000762939453,27.860000610351562,56925.0,27.860000610351562,AT.MI
2019-10-30,27.920000076293945,27.299999237060547,27.700000762939453,27.559999465942383,67567.0,27.559999465942383,AT.MI
2019-10-31,28.420000076293945,27.520000457763672,27.520000457763672,28.260000228881836,95492.0,28.260000228881836,AT.MI
2019-11-01,30.3799991607666,28.479999542236328,28.5,29.920000076293945,184345.0,29.920000076293945,AT.MI
2019-11-04,30.219999313354492,29.31999969482422,30.200000762939453,29.399999618530273,68205.0,29.399999618530273,AT.MI
2019-11-05,29.6200008392334,28.959999084472656,29.3799991607666,29.0,134309.0,29.0,AT.MI
2019-11-06,30.239999771118164,28.959999084472656,29.079999923706055,30.020000457763672,140721.0,30.020000457763672,AT.MI
2019-11-07,30.299999237060547,29.299999237060547,30.280000686645508,29.3799991607666,96729.0,29.3799991607666,AT.MI
2019-11-08,29.719999313354492,28.940000534057617,29.3799991607666,28.940000534057617,64941.0,28.940000534057617,AT.MI
2019-11-11,29.1200008392334,28.31999969482422,28.700000762939453,28.700000762939453,59584.0,28.700000762939453,AT.MI
2019-11-12,29.100000381469727,28.399999618530273,28.81999969482422,29.100000381469727,96916.0,29.100000381469727,AT.MI
2019-11-13,29.65999984741211,28.739999771118164,29.139999389648438,29.040000915527344,163930.0,29.040000915527344,AT.MI
2019-11-14,29.5,28.459999084472656,29.5,28.459999084472656,84326.0,28.459999084472656,AT.MI
2019-11-15,29.059999465942383,28.5,29.040000915527344,29.059999465942383,62149.0,29.059999465942383,AT.MI
2019-11-18,29.219999313354492,28.399999618530273,29.100000381469727,28.559999465942383,127493.0,28.559999465942383,AT.MI
2019-11-19,28.540000915527344,28.200000762939453,28.34000015258789,28.360000610351562,48548.0,28.360000610351562,AT.MI
2019-11-20,28.559999465942383,27.799999237060547,28.299999237060547,28.459999084472656,66864.0,28.459999084472656,AT.MI
2019-11-21,28.399999618530273,27.739999771118164,28.399999618530273,28.0,93153.0,28.0,AT.MI
2019-11-22,28.280000686645508,27.760000228881836,27.860000610351562,28.020000457763672,126540.0,28.020000457763672,AT.MI
2019-11-25,27.600000381469727,26.6200008392334,27.5,27.299999237060547,226668.0,27.299999237060547,AT.MI
2019-11-26,29.420000076293945,27.5,27.579999923706055,28.799999237060547,369167.0,28.799999237060547,AT.MI
2019-11-27,29.399999618530273,28.079999923706055,28.639999389648438,28.399999618530273,337844.0,28.399999618530273,AT.MI
2019-11-28,28.399999618530273,27.34000015258789,28.399999618530273,27.739999771118164,179380.0,27.739999771118164,AT.MI
2019-11-29,28.079999923706055,27.139999389648438,27.65999984741211,27.760000228881836,159193.0,27.760000228881836,AT.MI
2019-12-02,28.579999923706055,27.239999771118164,27.760000228881836,27.280000686645508,138165.0,27.280000686645508,AT.MI
2019-12-03,27.8799991607666,27.34000015258789,27.579999923706055,27.8799991607666,147789.0,27.8799991607666,AT.MI
2019-12-04,28.68000030517578,27.459999084472656,27.520000457763672,28.079999923706055,217764.0,28.079999923706055,AT.MI
2019-12-05,28.420000076293945,27.520000457763672,28.280000686645508,27.719999313354492,92553.0,27.719999313354492,AT.MI
2019-12-06,27.959999084472656,27.15999984741211,27.959999084472656,27.399999618530273,90648.0,27.399999618530273,AT.MI
2019-12-09,28.260000228881836,27.219999313354492,27.260000228881836,27.780000686645508,130855.0,27.780000686645508,AT.MI
2019-12-10,28.260000228881836,27.700000762939453,28.1200008392334,27.84000015258789,142140.0,27.84000015258789,AT.MI
2019-12-11,28.579999923706055,27.15999984741211,27.639999389648438,27.81999969482422,220710.0,27.81999969482422,AT.MI
2019-12-12,28.31999969482422,27.700000762939453,27.700000762939453,27.860000610351562,199535.0,27.860000610351562,AT.MI
2019-12-13,28.5,27.6200008392334,27.860000610351562,27.68000030517578,181856.0,27.68000030517578,AT.MI
2019-12-16,28.1200008392334,27.600000381469727,27.600000381469727,27.959999084472656,131911.0,27.959999084472656,AT.MI
2019-12-17,28.459999084472656,27.799999237060547,27.84000015258789,28.3799991607666,112874.0,28.3799991607666,AT.MI
2019-12-18,28.280000686645508,27.68000030517578,28.260000228881836,27.860000610351562,68938.0,27.860000610351562,AT.MI
2019-12-19,28.1200008392334,27.420000076293945,27.68000030517578,27.920000076293945,126043.0,27.920000076293945,AT.MI
2019-12-20,28.299999237060547,27.68000030517578,27.68000030517578,28.0,116225.0,28.0,AT.MI
2019-12-23,28.360000610351562,27.600000381469727,27.860000610351562,27.899999618530273,229649.0,27.899999618530273,AT.MI
2019-12-27,28.139999389648438,27.719999313354492,27.81999969482422,27.719999313354492,50828.0,27.719999313354492,AT.MI
2019-12-30,27.8799991607666,26.920000076293945,27.8799991607666,26.959999084472656,274244.0,26.959999084472656,AT.MI
2020-01-02,27.079999923706055,26.239999771118164,26.239999771118164,26.31999969482422,204795.0,26.31999969482422,AT.MI
2020-01-03,26.360000610351562,24.15999984741211,26.280000686645508,24.579999923706055,889923.0,24.579999923706055,AT.MI
2020-01-06,24.739999771118164,22.780000686645508,24.600000381469727,24.459999084472656,669190.0,24.459999084472656,AT.MI
2020-01-07,25.479999542236328,24.31999969482422,24.459999084472656,25.31999969482422,648523.0,25.31999969482422,AT.MI
2020-01-08,26.020000457763672,24.739999771118164,24.959999084472656,25.920000076293945,366528.0,25.920000076293945,AT.MI
2020-01-09,27.31999969482422,26.1200008392334,26.280000686645508,26.8799991607666,612839.0,26.8799991607666,AT.MI
2020-01-10,27.18000030517578,26.579999923706055,27.100000381469727,26.780000686645508,252632.0,26.780000686645508,AT.MI
2020-01-13,27.239999771118164,26.139999389648438,27.239999771118164,26.360000610351562,353140.0,26.360000610351562,AT.MI
2020-01-14,26.81999969482422,26.239999771118164,26.360000610351562,26.760000228881836,216718.0,26.760000228881836,AT.MI
2020-01-15,26.780000686645508,25.899999618530273,26.6200008392334,26.15999984741211,257920.0,26.15999984741211,AT.MI
2020-01-16,26.399999618530273,25.540000915527344,26.18000030517578,25.540000915527344,182986.0,25.540000915527344,AT.MI
2020-01-17,26.1200008392334,25.600000381469727,25.600000381469727,25.920000076293945,142242.0,25.920000076293945,AT.MI
2020-01-20,26.420000076293945,25.700000762939453,25.799999237060547,26.139999389648438,106495.0,26.139999389648438,AT.MI
2020-01-21,26.299999237060547,25.540000915527344,26.299999237060547,25.540000915527344,92968.0,25.540000915527344,AT.MI
2020-01-22,26.600000381469727,25.459999084472656,25.520000457763672,25.559999465942383,249322.0,25.559999465942383,AT.MI
2020-01-23,26.020000457763672,25.31999969482422,25.540000915527344,25.940000534057617,220718.0,25.940000534057617,AT.MI
2020-01-24,26.760000228881836,25.920000076293945,25.979999542236328,26.579999923706055,326085.0,26.579999923706055,AT.MI
2020-01-27,26.260000228881836,25.15999984741211,26.059999465942383,25.34000015258789,407865.0,25.34000015258789,AT.MI
2020-01-28,26.020000457763672,25.219999313354492,25.760000228881836,25.959999084472656,245113.0,25.959999084472656,AT.MI
2020-01-29,26.719999313354492,25.959999084472656,26.100000381469727,26.719999313354492,199153.0,26.719999313354492,AT.MI
2020-01-30,27.079999923706055,26.3799991607666,26.440000534057617,26.899999618530273,210976.0,26.899999618530273,AT.MI
2020-01-31,27.299999237060547,26.34000015258789,26.899999618530273,26.34000015258789,227259.0,26.34000015258789,AT.MI
2020-02-03,27.0,26.0,27.0,26.139999389648438,136292.0,26.139999389648438,AT.MI
2020-02-04,27.0,26.139999389648438,26.799999237060547,26.600000381469727,255573.0,26.600000381469727,AT.MI
2020-02-05,26.760000228881836,26.100000381469727,26.68000030517578,26.600000381469727,252253.0,26.600000381469727,AT.MI
2020-02-06,26.940000534057617,26.1200008392334,26.65999984741211,26.280000686645508,221880.0,26.280000686645508,AT.MI
2020-02-07,26.639999389648438,25.81999969482422,26.219999313354492,26.239999771118164,188861.0,26.239999771118164,AT.MI
2020-02-10,26.360000610351562,25.760000228881836,26.239999771118164,25.799999237060547,163112.0,25.799999237060547,AT.MI
2020-02-11,26.81999969482422,25.959999084472656,25.979999542236328,26.700000762939453,252447.0,26.700000762939453,AT.MI
2020-02-12,26.799999237060547,25.68000030517578,26.31999969482422,26.020000457763672,300580.0,26.020000457763672,AT.MI
2020-02-13,25.920000076293945,25.700000762939453,25.8799991607666,25.719999313354492,111055.0,25.719999313354492,AT.MI
2020-02-14,26.040000915527344,25.540000915527344,25.719999313354492,25.639999389648438,208176.0,25.639999389648438,AT.MI
2020-02-17,26.0,25.459999084472656,25.65999984741211,25.84000015258789,195896.0,25.84000015258789,AT.MI
2020-02-18,26.0,25.420000076293945,25.5,25.860000610351562,167670.0,25.860000610351562,AT.MI
2020-02-19,26.020000457763672,24.860000610351562,26.020000457763672,25.5,603238.0,25.5,AT.MI
2020-02-20,25.559999465942383,25.100000381469727,25.559999465942383,25.18000030517578,198121.0,25.18000030517578,AT.MI
2020-02-21,25.299999237060547,24.920000076293945,25.239999771118164,24.959999084472656,175831.0,24.959999084472656,AT.MI
2020-02-24,24.5,23.399999618530273,24.5,23.8799991607666,312631.0,23.8799991607666,AT.MI
2020-02-25,24.31999969482422,23.260000228881836,24.299999237060547,23.299999237060547,217013.0,23.299999237060547,AT.MI
2020-02-26,24.059999465942383,22.8799991607666,23.020000457763672,24.040000915527344,307705.0,24.040000915527344,AT.MI
2020-02-27,23.700000762939453,22.799999237060547,23.700000762939453,23.219999313354492,209322.0,23.219999313354492,AT.MI
2020-02-28,23.0,22.399999618530273,22.920000076293945,22.420000076293945,287761.0,22.420000076293945,AT.MI
2020-03-02,22.799999237060547,21.299999237060547,22.780000686645508,21.65999984741211,263529.0,21.65999984741211,AT.MI
2020-03-03,22.979999542236328,21.68000030517578,22.0,22.100000381469727,308582.0,22.100000381469727,AT.MI
2020-03-04,22.540000915527344,21.700000762939453,22.100000381469727,22.059999465942383,289630.0,22.059999465942383,AT.MI
2020-03-05,22.31999969482422,21.1200008392334,21.739999771118164,21.360000610351562,324652.0,21.360000610351562,AT.MI
2020-03-06,21.040000915527344,20.299999237060547,21.040000915527344,20.68000030517578,269657.0,20.68000030517578,AT.MI
2020-03-09,19.18000030517578,18.450000762939453,18.5,18.520000457763672,578018.0,18.520000457763672,AT.MI
2020-03-10,18.959999084472656,17.729999542236328,18.489999771118164,17.940000534057617,463293.0,17.940000534057617,AT.MI
2020-03-11,18.200000762939453,16.959999084472656,17.68000030517578,17.600000381469727,444490.0,17.600000381469727,AT.MI
2020-03-12,16.489999771118164,15.100000381469727,16.06999969482422,15.25,707986.0,15.25,AT.MI
2020-03-13,16.34000015258789,14.100000381469727,15.449999809265137,14.59000015258789,629201.0,14.59000015258789,AT.MI
2020-03-16,14.600000381469727,12.09000015258789,14.600000381469727,13.0,717232.0,13.0,AT.MI
2020-03-17,13.489999771118164,12.010000228881836,13.34000015258789,12.380000114440918,501227.0,12.380000114440918,AT.MI
2020-03-18,12.880000114440918,11.920000076293945,12.800000190734863,12.489999771118164,324480.0,12.489999771118164,AT.MI
2020-03-19,13.149999618530273,10.880000114440918,12.880000114440918,12.960000038146973,714280.0,12.960000038146973,AT.MI
2020-03-20,13.720000267028809,12.529999732971191,13.4399995803833,13.600000381469727,937620.0,13.600000381469727,AT.MI
2020-03-23,13.970000267028809,12.819999694824219,13.600000381469727,13.25,493315.0,13.25,AT.MI
2020-03-24,14.40999984741211,13.760000228881836,13.850000381469727,14.1899995803833,403537.0,14.1899995803833,AT.MI
2020-03-25,15.9399995803833,14.0600004196167,14.720000267028809,14.25,425447.0,14.25,AT.MI
2020-03-26,15.119999885559082,14.029999732971191,14.399999618530273,14.960000038146973,150469.0,14.960000038146973,AT.MI
2020-03-27,15.699999809265137,14.510000228881836,14.539999961853027,15.649999618530273,276755.0,15.649999618530273,AT.MI
2020-03-30,16.1299991607666,14.899999618530273,15.649999618530273,15.300000190734863,225708.0,15.300000190734863,AT.MI
2020-03-31,16.469999313354492,15.350000381469727,15.930000305175781,15.979999542236328,483648.0,15.979999542236328,AT.MI
2020-04-01,16.139999389648438,15.550000190734863,15.550000190734863,16.010000228881836,300256.0,16.010000228881836,AT.MI
2020-04-02,16.899999618530273,16.290000915527344,16.389999389648438,16.290000915527344,183297.0,16.290000915527344,AT.MI
2020-04-03,16.850000381469727,16.059999465942383,16.489999771118164,16.059999465942383,224264.0,16.059999465942383,AT.MI
2020-04-06,16.649999618530273,15.979999542236328,16.540000915527344,16.200000762939453,224323.0,16.200000762939453,AT.MI
2020-04-07,16.600000381469727,16.06999969482422,16.559999465942383,16.09000015258789,294569.0,16.09000015258789,AT.MI
2020-04-08,16.729999542236328,16.1200008392334,16.399999618530273,16.489999771118164,100213.0,16.489999771118164,AT.MI
2020-04-09,16.700000762939453,16.049999237060547,16.700000762939453,16.299999237060547,216708.0,16.299999237060547,AT.MI
2020-04-14,16.81999969482422,15.65999984741211,16.81999969482422,16.100000381469727,186897.0,16.100000381469727,AT.MI
2020-04-15,16.0,14.3100004196167,15.800000190734863,14.899999618530273,335033.0,14.899999618530273,AT.MI
2020-04-16,15.579999923706055,14.5,15.25,14.5,295855.0,14.5,AT.MI
2020-04-17,14.989999771118164,14.449999809265137,14.989999771118164,14.5600004196167,138668.0,14.5600004196167,AT.MI
2020-04-20,14.920000076293945,14.489999771118164,14.899999618530273,14.920000076293945,40272.0,14.920000076293945,AT.MI
2020-04-21,14.979999542236328,14.020000457763672,14.899999618530273,14.59000015258789,231810.0,14.59000015258789,AT.MI
2020-04-22,15.180000305175781,14.390000343322754,14.699999809265137,15.010000228881836,92975.0,15.010000228881836,AT.MI
2020-04-23,16.110000610351562,15.149999618530273,15.170000076293945,16.09000015258789,188653.0,16.09000015258789,AT.MI
2020-04-24,16.219999313354492,15.729999542236328,15.779999732971191,15.729999542236328,92345.0,15.729999542236328,AT.MI
2020-04-27,16.549999237060547,16.0,16.010000228881836,16.31999969482422,109764.0,16.31999969482422,AT.MI
2020-04-28,16.780000686645508,16.329999923706055,16.540000915527344,16.760000228881836,177229.0,16.760000228881836,AT.MI
2020-04-29,17.670000076293945,16.5,16.799999237060547,17.649999618530273,123112.0,17.649999618530273,AT.MI
2020-04-30,18.25,17.450000762939453,18.200000762939453,17.799999237060547,204148.0,17.799999237060547,AT.MI
2020-05-04,18.0,16.6200008392334,18.0,16.989999771118164,271822.0,16.989999771118164,AT.MI
2020-05-05,17.34000015258789,16.350000381469727,16.93000030517578,16.709999084472656,90829.0,16.709999084472656,AT.MI
2020-05-06,17.040000915527344,16.299999237060547,16.90999984741211,16.790000915527344,106663.0,16.790000915527344,AT.MI
2020-05-07,17.010000228881836,16.149999618530273,16.850000381469727,16.479999542236328,126588.0,16.479999542236328,AT.MI
2020-05-08,17.799999237060547,16.420000076293945,16.489999771118164,17.799999237060547,156760.0,17.799999237060547,AT.MI
2020-05-11,18.020000457763672,17.030000686645508,17.959999084472656,17.6299991607666,164620.0,17.6299991607666,AT.MI
2019-01-02,18.399999618530273,17.729999542236328,17.979999542236328,18.309999465942383,1356245.0,17.5885009765625,ATL.MI
2019-01-03,18.450000762939453,18.139999389648438,18.200000762939453,18.299999237060547,1072640.0,17.578895568847656,ATL.MI
2019-01-04,18.610000610351562,18.31999969482422,18.385000228881836,18.559999465942383,1255699.0,17.828651428222656,ATL.MI
2019-01-07,18.809999465942383,18.565000534057617,18.700000762939453,18.7549991607666,1008641.0,18.015966415405273,ATL.MI
2019-01-08,19.56999969482422,18.75,18.799999237060547,19.399999618530273,2017417.0,18.63555145263672,ATL.MI
2019-01-09,19.510000228881836,19.31999969482422,19.415000915527344,19.405000686645508,1343620.0,18.64035415649414,ATL.MI
2019-01-10,19.489999771118164,19.030000686645508,19.360000610351562,19.44499969482422,1248286.0,18.67877769470215,ATL.MI
2019-01-11,19.520000457763672,19.274999618530273,19.520000457763672,19.344999313354492,841707.0,18.582717895507812,ATL.MI
2019-01-14,19.475000381469727,19.079999923706055,19.200000762939453,19.139999389648438,920363.0,18.38579559326172,ATL.MI
2019-01-15,19.40999984741211,19.155000686645508,19.299999237060547,19.31999969482422,828077.0,18.55870246887207,ATL.MI
2019-01-16,19.799999237060547,19.34000015258789,19.385000228881836,19.674999237060547,1470924.0,18.89971351623535,ATL.MI
2019-01-17,19.725000381469727,19.485000610351562,19.579999923706055,19.700000762939453,843816.0,18.923730850219727,ATL.MI
2019-01-18,19.7549991607666,19.44499969482422,19.7549991607666,19.635000228881836,1637880.0,18.861291885375977,ATL.MI
2019-01-21,19.864999771118164,19.639999389648438,19.684999465942383,19.864999771118164,775942.0,19.08222770690918,ATL.MI
2019-01-22,20.09000015258789,19.68000030517578,19.719999313354492,19.934999465942383,1156058.0,19.14946937561035,ATL.MI
2019-01-23,20.40999984741211,19.700000762939453,19.809999465942383,20.079999923706055,1669582.0,19.288755416870117,ATL.MI
2019-01-24,20.440000534057617,20.149999618530273,20.209999084472656,20.309999465942383,1659118.0,19.509693145751953,ATL.MI
2019-01-25,20.969999313354492,20.440000534057617,20.450000762939453,20.899999618530273,1870954.0,20.076444625854492,ATL.MI
2019-01-28,20.920000076293945,20.469999313354492,20.899999618530273,20.739999771118164,1157567.0,19.922748565673828,ATL.MI
2019-01-29,21.260000228881836,20.649999618530273,20.829999923706055,21.219999313354492,1643466.0,20.383834838867188,ATL.MI
2019-01-30,21.229999542236328,20.850000381469727,21.170000076293945,20.969999313354492,1101233.0,20.143686294555664,ATL.MI
2019-01-31,21.020000457763672,20.549999237060547,20.899999618530273,20.639999389648438,1863713.0,19.826688766479492,ATL.MI
2019-02-01,20.729999542236328,20.100000381469727,20.700000762939453,20.469999313354492,1699764.0,19.663387298583984,ATL.MI
2019-02-04,20.829999923706055,20.43000030517578,20.520000457763672,20.75,1462340.0,19.932355880737305,ATL.MI
2019-02-05,21.139999389648438,20.6299991607666,20.760000228881836,21.020000457763672,1198184.0,20.19171714782715,ATL.MI
2019-02-06,21.510000228881836,20.989999771118164,21.25,21.010000228881836,1797669.0,20.182109832763672,ATL.MI
2019-02-07,21.270000457763672,20.670000076293945,21.15999984741211,20.729999542236328,1932960.0,19.913143157958984,ATL.MI
2019-02-08,20.93000030517578,20.219999313354492,20.700000762939453,20.309999465942383,1823139.0,19.509693145751953,ATL.MI
2019-02-11,20.690000534057617,20.34000015258789,20.450000762939453,20.360000610351562,1479021.0,19.557723999023438,ATL.MI
2019-02-12,20.84000015258789,20.3700008392334,20.5,20.639999389648438,1254725.0,19.826688766479492,ATL.MI
2019-02-13,20.979999542236328,20.600000381469727,20.709999084472656,20.81999969482422,1401426.0,19.999595642089844,ATL.MI
2019-02-14,21.09000015258789,20.75,20.899999618530273,20.780000686645508,1036517.0,19.96117401123047,ATL.MI
2019-02-15,21.09000015258789,20.610000610351562,20.729999542236328,20.959999084472656,1431241.0,20.134078979492188,ATL.MI
2019-02-18,21.020000457763672,20.829999923706055,20.979999542236328,20.899999618530273,743959.0,20.076444625854492,ATL.MI
2019-02-19,20.969999313354492,20.670000076293945,20.860000610351562,20.84000015258789,1239731.0,20.018808364868164,ATL.MI
2019-02-20,21.06999969482422,20.860000610351562,20.899999618530273,21.06999969482422,1262668.0,20.23974609375,ATL.MI
2019-02-21,21.440000534057617,21.09000015258789,21.1299991607666,21.399999618530273,1651238.0,20.55674171447754,ATL.MI
2019-02-22,21.399999618530273,21.030000686645508,21.399999618530273,21.049999237060547,1106167.0,20.22053337097168,ATL.MI
2019-02-25,21.329999923706055,20.959999084472656,21.200000762939453,21.15999984741211,1031111.0,20.32619857788086,ATL.MI
2019-02-26,21.18000030517578,20.969999313354492,21.030000686645508,20.989999771118164,1100685.0,20.16289710998535,ATL.MI
2019-02-27,21.059999465942383,20.540000915527344,20.969999313354492,20.65999984741211,1105710.0,19.845901489257812,ATL.MI
2019-02-28,21.56999969482422,20.579999923706055,20.6200008392334,21.3799991607666,2598743.0,20.53752899169922,ATL.MI
2019-03-01,21.610000610351562,21.299999237060547,21.520000457763672,21.299999237060547,970290.0,20.460681915283203,ATL.MI
2019-03-04,21.450000762939453,21.1299991607666,21.350000381469727,21.3799991607666,837835.0,20.53752899169922,ATL.MI
2019-03-05,21.649999618530273,21.3799991607666,21.399999618530273,21.559999465942383,1179382.0,20.710437774658203,ATL.MI
2019-03-06,22.0,21.690000534057617,21.84000015258789,21.889999389648438,1655886.0,21.027433395385742,ATL.MI
2019-03-07,22.1200008392334,21.229999542236328,21.829999923706055,21.799999237060547,2301820.0,20.94097900390625,ATL.MI
2019-03-08,22.389999389648438,21.649999618530273,21.68000030517578,21.719999313354492,1750873.0,20.864131927490234,ATL.MI
2019-03-11,21.959999084472656,21.270000457763672,21.959999084472656,21.700000762939453,1675671.0,20.844921112060547,ATL.MI
2019-03-12,21.920000076293945,21.59000015258789,21.81999969482422,21.81999969482422,1034944.0,20.96019172668457,ATL.MI
2019-03-13,21.950000762939453,21.760000228881836,21.760000228881836,21.850000381469727,1276001.0,20.989009857177734,ATL.MI
2019-03-14,21.969999313354492,21.6299991607666,21.829999923706055,21.649999618530273,2214165.0,20.796890258789062,ATL.MI
2019-03-15,22.110000610351562,21.639999389648438,21.81999969482422,22.0,2348755.0,21.133098602294922,ATL.MI
2019-03-18,22.06999969482422,21.850000381469727,22.010000228881836,21.950000762939453,1400125.0,21.08506965637207,ATL.MI
2019-03-19,22.65999984741211,22.149999618530273,22.3700008392334,22.540000915527344,1706321.0,21.65182113647461,ATL.MI
2019-03-20,22.639999389648438,22.469999313354492,22.469999313354492,22.510000228881836,723050.0,21.623003005981445,ATL.MI
2019-03-21,22.59000015258789,22.299999237060547,22.5,22.420000076293945,908624.0,21.536550521850586,ATL.MI
2019-03-22,22.549999237060547,22.100000381469727,22.489999771118164,22.170000076293945,1009290.0,21.29640007019043,ATL.MI
2019-03-25,22.360000610351562,22.030000686645508,22.200000762939453,22.270000457763672,748723.0,21.392459869384766,ATL.MI
2019-03-26,22.440000534057617,22.1299991607666,22.360000610351562,22.280000686645508,995013.0,21.402067184448242,ATL.MI
2019-03-27,22.420000076293945,21.989999771118164,22.34000015258789,22.360000610351562,1260420.0,21.478914260864258,ATL.MI
2019-03-28,22.579999923706055,22.25,22.350000381469727,22.270000457763672,2891974.0,21.392459869384766,ATL.MI
2019-03-29,23.09000015258789,22.309999465942383,22.43000030517578,23.09000015258789,3664104.0,22.18014907836914,ATL.MI
2019-04-01,23.200000762939453,22.780000686645508,23.200000762939453,23.15999984741211,1412749.0,22.247390747070312,ATL.MI
2019-04-02,23.25,22.979999542236328,23.149999618530273,23.020000457763672,805578.0,22.11290740966797,ATL.MI
2019-04-03,23.219999313354492,22.989999771118164,23.18000030517578,23.100000381469727,1555479.0,22.189754486083984,ATL.MI
2019-04-04,23.18000030517578,22.959999084472656,23.049999237060547,22.969999313354492,882022.0,22.064876556396484,ATL.MI
2019-04-05,23.170000076293945,23.020000457763672,23.100000381469727,23.100000381469727,707919.0,22.189754486083984,ATL.MI
2019-04-08,23.299999237060547,23.0,23.149999618530273,23.299999237060547,1118233.0,22.381872177124023,ATL.MI
2019-04-09,23.489999771118164,23.190000534057617,23.309999465942383,23.209999084472656,1641226.0,22.295419692993164,ATL.MI
2019-04-10,23.270000457763672,23.020000457763672,23.149999618530273,23.270000457763672,1194315.0,22.353055953979492,ATL.MI
2019-04-11,23.540000915527344,23.15999984741211,23.299999237060547,23.440000534057617,1639697.0,22.516357421875,ATL.MI
2019-04-12,23.479999542236328,23.1299991607666,23.479999542236328,23.260000228881836,1040336.0,22.34345054626465,ATL.MI
2019-04-15,23.299999237060547,23.040000915527344,23.25,23.100000381469727,1054101.0,22.189754486083984,ATL.MI
2019-04-16,23.170000076293945,22.6299991607666,23.1200008392334,22.84000015258789,1275309.0,21.940000534057617,ATL.MI
2019-04-17,22.8700008392334,22.700000762939453,22.790000915527344,22.709999084472656,1170213.0,21.815120697021484,ATL.MI
2019-04-18,23.020000457763672,22.649999618530273,22.799999237060547,22.90999984741211,1132778.0,22.007240295410156,ATL.MI
2019-04-23,23.200000762939453,22.81999969482422,22.940000534057617,23.170000076293945,1073154.0,22.256996154785156,ATL.MI
2019-04-24,23.559999465942383,23.020000457763672,23.06999969482422,23.489999771118164,1823677.0,22.56438636779785,ATL.MI
2019-04-25,23.6299991607666,23.260000228881836,23.43000030517578,23.6200008392334,833350.0,22.68926429748535,ATL.MI
2019-04-26,23.770000457763672,23.440000534057617,23.540000915527344,23.639999389648438,993964.0,22.70847511291504,ATL.MI
2019-04-29,23.799999237060547,23.5,23.59000015258789,23.799999237060547,708674.0,22.862171173095703,ATL.MI
2019-04-30,24.360000610351562,23.75,23.84000015258789,24.31999969482422,1554290.0,23.36168098449707,ATL.MI
2019-05-02,24.469999313354492,23.8799991607666,24.399999618530273,23.899999618530273,1326186.0,22.95823097229004,ATL.MI
2019-05-03,24.0,23.709999084472656,23.950000762939453,23.780000686645508,832880.0,22.842960357666016,ATL.MI
2019-05-06,23.59000015258789,23.299999237060547,23.5,23.459999084472656,1113584.0,22.535568237304688,ATL.MI
2019-05-07,23.829999923706055,23.389999389648438,23.520000457763672,23.399999618530273,1088048.0,22.47793197631836,ATL.MI
2019-05-08,23.670000076293945,23.209999084472656,23.280000686645508,23.549999237060547,1062962.0,22.622020721435547,ATL.MI
2019-05-09,23.579999923706055,23.1200008392334,23.520000457763672,23.139999389648438,1187638.0,22.228178024291992,ATL.MI
2019-05-10,23.360000610351562,22.90999984741211,23.200000762939453,22.979999542236328,1266688.0,22.074481964111328,ATL.MI
2019-05-13,23.100000381469727,22.520000457763672,23.100000381469727,22.799999237060547,1707010.0,21.901575088500977,ATL.MI
2019-05-14,23.329999923706055,22.809999465942383,22.90999984741211,23.329999923706055,952755.0,22.41069221496582,ATL.MI
2019-05-15,23.290000915527344,22.760000228881836,23.219999313354492,22.8799991607666,1605528.0,21.978422164916992,ATL.MI
2019-05-16,23.030000686645508,22.809999465942383,22.979999542236328,22.899999618530273,2331936.0,21.997634887695312,ATL.MI
2019-05-17,23.149999618530273,22.84000015258789,23.049999237060547,22.84000015258789,1994183.0,21.940000534057617,ATL.MI
2019-05-20,21.989999771118164,21.5,21.860000610351562,21.8700008392334,1698333.0,21.8700008392334,ATL.MI
2019-05-21,22.1299991607666,21.799999237060547,21.93000030517578,22.1299991607666,1064458.0,22.1299991607666,ATL.MI
2019-05-22,22.610000610351562,22.010000228881836,22.010000228881836,22.5,1240598.0,22.5,ATL.MI
2019-05-23,22.549999237060547,22.100000381469727,22.43000030517578,22.100000381469727,1077844.0,22.100000381469727,ATL.MI
2019-05-24,22.459999084472656,22.170000076293945,22.219999313354492,22.290000915527344,838103.0,22.290000915527344,ATL.MI
2019-05-27,23.020000457763672,22.25,22.25,22.989999771118164,1128980.0,22.989999771118164,ATL.MI
2019-05-28,22.899999618530273,22.600000381469727,22.889999389648438,22.6200008392334,1788947.0,22.6200008392334,ATL.MI
2019-05-29,22.600000381469727,22.399999618530273,22.5,22.440000534057617,1126691.0,22.440000534057617,ATL.MI
2019-05-30,22.670000076293945,22.290000915527344,22.40999984741211,22.309999465942383,970886.0,22.309999465942383,ATL.MI
2019-05-31,22.5,22.079999923706055,22.149999618530273,22.459999084472656,1241972.0,22.459999084472656,ATL.MI
2019-06-03,22.450000762939453,22.170000076293945,22.3799991607666,22.389999389648438,1255288.0,22.389999389648438,ATL.MI
2019-06-04,22.389999389648438,21.649999618530273,22.34000015258789,21.899999618530273,2950040.0,21.899999618530273,ATL.MI
2019-06-05,22.56999969482422,21.889999389648438,21.940000534057617,22.469999313354492,1478517.0,22.469999313354492,ATL.MI
2019-06-06,22.81999969482422,22.290000915527344,22.489999771118164,22.510000228881836,1250824.0,22.510000228881836,ATL.MI
2019-06-07,23.1200008392334,22.3799991607666,22.399999618530273,23.1200008392334,1457858.0,23.1200008392334,ATL.MI
2019-06-10,23.350000381469727,23.020000457763672,23.139999389648438,23.270000457763672,783239.0,23.270000457763672,ATL.MI
2019-06-11,23.510000228881836,23.200000762939453,23.219999313354492,23.329999923706055,1152815.0,23.329999923706055,ATL.MI
2019-06-12,23.389999389648438,23.030000686645508,23.270000457763672,23.239999771118164,1340515.0,23.239999771118164,ATL.MI
2019-06-13,23.469999313354492,23.139999389648438,23.239999771118164,23.469999313354492,1128826.0,23.469999313354492,ATL.MI
2019-06-14,23.520000457763672,23.25,23.420000076293945,23.420000076293945,1144468.0,23.420000076293945,ATL.MI
2019-06-17,23.700000762939453,23.440000534057617,23.450000762939453,23.670000076293945,1213226.0,23.670000076293945,ATL.MI
2019-06-18,24.100000381469727,23.5,23.729999542236328,24.059999465942383,1720733.0,24.059999465942383,ATL.MI
2019-06-19,24.149999618530273,23.950000762939453,23.959999084472656,23.959999084472656,1189431.0,23.959999084472656,ATL.MI
2019-06-20,24.3700008392334,23.969999313354492,24.09000015258789,24.34000015258789,1650280.0,24.34000015258789,ATL.MI
2019-06-21,24.34000015258789,23.100000381469727,24.229999542236328,23.290000915527344,5171418.0,23.290000915527344,ATL.MI
2019-06-24,23.780000686645508,23.219999313354492,23.229999542236328,23.780000686645508,1422726.0,23.780000686645508,ATL.MI
2019-06-25,23.899999618530273,23.399999618530273,23.729999542236328,23.760000228881836,1434435.0,23.760000228881836,ATL.MI
2019-06-26,23.5,22.68000030517578,23.399999618530273,22.719999313354492,2361352.0,22.719999313354492,ATL.MI
2019-06-27,22.989999771118164,22.530000686645508,22.93000030517578,22.65999984741211,1943143.0,22.65999984741211,ATL.MI
2019-06-28,23.0,22.219999313354492,22.520000457763672,22.90999984741211,2326047.0,22.90999984741211,ATL.MI
2019-07-01,22.56999969482422,21.809999465942383,22.389999389648438,22.170000076293945,2828279.0,22.170000076293945,ATL.MI
2019-07-02,23.1200008392334,22.170000076293945,22.299999237060547,23.010000228881836,3057185.0,23.010000228881836,ATL.MI
2019-07-03,23.790000915527344,23.010000228881836,23.010000228881836,23.579999923706055,2137776.0,23.579999923706055,ATL.MI
2019-07-04,23.940000534057617,23.25,23.520000457763672,23.719999313354492,1387585.0,23.719999313354492,ATL.MI
2019-07-05,23.739999771118164,23.25,23.549999237060547,23.3799991607666,1548091.0,23.3799991607666,ATL.MI
2019-07-08,23.450000762939453,23.209999084472656,23.34000015258789,23.270000457763672,1297129.0,23.270000457763672,ATL.MI
2019-07-09,23.549999237060547,23.079999923706055,23.170000076293945,23.420000076293945,1166663.0,23.420000076293945,ATL.MI
2019-07-10,24.010000228881836,23.329999923706055,23.479999542236328,23.719999313354492,1941500.0,23.719999313354492,ATL.MI
2019-07-11,24.56999969482422,23.790000915527344,23.850000381469727,24.329999923706055,3015191.0,24.329999923706055,ATL.MI
2019-07-12,24.799999237060547,24.350000381469727,24.440000534057617,24.700000762939453,1595039.0,24.700000762939453,ATL.MI
2019-07-15,24.920000076293945,24.65999984741211,24.780000686645508,24.65999984741211,912807.0,24.65999984741211,ATL.MI
2019-07-16,24.950000762939453,24.030000686645508,24.950000762939453,24.079999923706055,1964688.0,24.079999923706055,ATL.MI
2019-07-17,24.3700008392334,24.040000915527344,24.1299991607666,24.100000381469727,1533988.0,24.100000381469727,ATL.MI
2019-07-18,24.09000015258789,23.770000457763672,23.899999618530273,23.829999923706055,1485899.0,23.829999923706055,ATL.MI
2019-07-19,24.0,23.3799991607666,23.889999389648438,23.3799991607666,1743520.0,23.3799991607666,ATL.MI
2019-07-22,23.68000030517578,23.31999969482422,23.31999969482422,23.579999923706055,724974.0,23.579999923706055,ATL.MI
2019-07-23,23.829999923706055,23.59000015258789,23.639999389648438,23.75,908060.0,23.75,ATL.MI
2019-07-24,23.889999389648438,23.649999618530273,23.719999313354492,23.780000686645508,844255.0,23.780000686645508,ATL.MI
2019-07-25,24.06999969482422,23.360000610351562,23.829999923706055,23.360000610351562,1007209.0,23.360000610351562,ATL.MI
2019-07-26,23.700000762939453,23.15999984741211,23.3700008392334,23.700000762939453,1069872.0,23.700000762939453,ATL.MI
2019-07-29,23.8799991607666,23.59000015258789,23.59000015258789,23.700000762939453,603635.0,23.700000762939453,ATL.MI
2019-07-30,23.75,23.170000076293945,23.639999389648438,23.170000076293945,929988.0,23.170000076293945,ATL.MI
2019-07-31,23.40999984741211,23.149999618530273,23.15999984741211,23.260000228881836,959475.0,23.260000228881836,ATL.MI
2019-08-01,23.510000228881836,23.18000030517578,23.190000534057617,23.510000228881836,995135.0,23.510000228881836,ATL.MI
2019-08-02,23.350000381469727,22.799999237060547,23.030000686645508,22.799999237060547,1290373.0,22.799999237060547,ATL.MI
2019-08-05,22.739999771118164,22.110000610351562,22.719999313354492,22.520000457763672,1364378.0,22.520000457763672,ATL.MI
2019-08-06,22.889999389648438,22.399999618530273,22.6200008392334,22.450000762939453,1758188.0,22.450000762939453,ATL.MI
2019-08-07,22.8700008392334,22.389999389648438,22.549999237060547,22.700000762939453,1099114.0,22.700000762939453,ATL.MI
2019-08-08,23.459999084472656,22.829999923706055,22.889999389648438,23.459999084472656,1739629.0,23.459999084472656,ATL.MI
2019-08-09,24.350000381469727,23.5,23.5,24.149999618530273,2889929.0,24.149999618530273,ATL.MI
2019-08-12,24.399999618530273,23.670000076293945,24.309999465942383,23.889999389648438,1006363.0,23.889999389648438,ATL.MI
2019-08-13,23.940000534057617,23.68000030517578,23.75,23.829999923706055,1351453.0,23.829999923706055,ATL.MI
2019-08-14,23.84000015258789,22.68000030517578,23.799999237060547,22.860000610351562,1713247.0,22.860000610351562,ATL.MI
2019-08-16,23.170000076293945,22.6299991607666,22.940000534057617,22.920000076293945,1761709.0,22.920000076293945,ATL.MI
2019-08-19,23.790000915527344,23.1200008392334,23.18000030517578,23.790000915527344,1464072.0,23.790000915527344,ATL.MI
2019-08-20,23.790000915527344,23.079999923706055,23.579999923706055,23.079999923706055,1138097.0,23.079999923706055,ATL.MI
2019-08-21,23.520000457763672,23.06999969482422,23.06999969482422,23.479999542236328,821124.0,23.479999542236328,ATL.MI
2019-08-22,23.510000228881836,23.1299991607666,23.270000457763672,23.15999984741211,736273.0,23.15999984741211,ATL.MI
2019-08-23,23.469999313354492,22.729999542236328,23.360000610351562,22.729999542236328,1028614.0,22.729999542236328,ATL.MI
2019-08-26,22.90999984741211,22.56999969482422,22.770000457763672,22.770000457763672,645140.0,22.770000457763672,ATL.MI
2019-08-27,23.020000457763672,22.43000030517578,22.84000015258789,22.790000915527344,1779384.0,22.790000915527344,ATL.MI
2019-08-28,22.81999969482422,22.1200008392334,22.719999313354492,22.280000686645508,2588836.0,22.280000686645508,ATL.MI
2019-08-29,22.809999465942383,22.0,22.0,22.75,2349201.0,22.75,ATL.MI
2019-08-30,23.049999237060547,21.93000030517578,22.81999969482422,22.170000076293945,2972775.0,22.170000076293945,ATL.MI
2019-09-02,22.889999389648438,22.1299991607666,22.170000076293945,22.700000762939453,965241.0,22.700000762939453,ATL.MI
2019-09-03,22.8700008392334,22.25,22.760000228881836,22.690000534057617,1313735.0,22.690000534057617,ATL.MI
2019-09-04,24.06999969482422,22.959999084472656,23.0,24.030000686645508,3128289.0,24.030000686645508,ATL.MI
2019-09-05,24.299999237060547,23.90999984741211,24.0,24.299999237060547,1905658.0,24.299999237060547,ATL.MI
2019-09-06,24.93000030517578,24.229999542236328,24.280000686645508,24.639999389648438,3232213.0,24.639999389648438,ATL.MI
2019-09-09,24.790000915527344,23.940000534057617,24.790000915527344,24.149999618530273,1847674.0,24.149999618530273,ATL.MI
2019-09-10,24.1299991607666,23.540000915527344,24.010000228881836,24.1200008392334,1718836.0,24.1200008392334,ATL.MI
2019-09-11,24.5,23.850000381469727,24.399999618530273,24.5,1181733.0,24.5,ATL.MI
2019-09-12,24.59000015258789,23.8799991607666,24.469999313354492,24.1299991607666,1897578.0,24.1299991607666,ATL.MI
2019-09-13,24.309999465942383,22.18000030517578,24.219999313354492,22.18000030517578,8226638.0,22.18000030517578,ATL.MI
2019-09-16,21.790000915527344,20.18000030517578,21.75,20.440000534057617,9232911.0,20.440000534057617,ATL.MI
2019-09-17,20.850000381469727,20.420000076293945,20.440000534057617,20.760000228881836,3880143.0,20.760000228881836,ATL.MI
2019-09-18,21.209999084472656,20.670000076293945,20.860000610351562,21.079999923706055,3280778.0,21.079999923706055,ATL.MI
2019-09-19,21.510000228881836,21.079999923706055,21.1299991607666,21.510000228881836,3023704.0,21.510000228881836,ATL.MI
2019-09-20,22.0,21.489999771118164,21.540000915527344,22.0,4094005.0,22.0,ATL.MI
2019-09-23,21.850000381469727,21.479999542236328,21.729999542236328,21.65999984741211,2761957.0,21.65999984741211,ATL.MI
2019-09-24,22.030000686645508,21.559999465942383,21.600000381469727,21.899999618530273,1327536.0,21.899999618530273,ATL.MI
2019-09-25,21.899999618530273,21.5,21.850000381469727,21.719999313354492,1481108.0,21.719999313354492,ATL.MI
2019-09-26,22.030000686645508,21.559999465942383,21.59000015258789,22.030000686645508,1321683.0,22.030000686645508,ATL.MI
2019-09-27,22.170000076293945,21.860000610351562,22.06999969482422,21.950000762939453,978894.0,21.950000762939453,ATL.MI
2019-09-30,22.239999771118164,21.829999923706055,21.860000610351562,22.190000534057617,1621211.0,22.190000534057617,ATL.MI
2019-10-01,22.200000762939453,21.139999389648438,22.18000030517578,21.649999618530273,3304804.0,21.649999618530273,ATL.MI
2019-10-02,21.649999618530273,20.649999618530273,21.530000686645508,20.709999084472656,2848561.0,20.709999084472656,ATL.MI
2019-10-03,20.959999084472656,20.530000686645508,20.600000381469727,20.770000457763672,1809179.0,20.770000457763672,ATL.MI
2019-10-04,20.950000762939453,20.610000610351562,20.760000228881836,20.84000015258789,1596168.0,20.84000015258789,ATL.MI
2019-10-07,21.190000534057617,20.559999465942383,20.889999389648438,21.190000534057617,1460833.0,21.190000534057617,ATL.MI
2019-10-08,21.190000534057617,20.780000686645508,21.190000534057617,20.989999771118164,1570391.0,20.989999771118164,ATL.MI
2019-10-09,21.579999923706055,20.93000030517578,20.93000030517578,21.40999984741211,1504031.0,21.40999984741211,ATL.MI
2019-10-10,21.469999313354492,21.139999389648438,21.329999923706055,21.459999084472656,1031613.0,21.459999084472656,ATL.MI
2019-10-11,21.979999542236328,21.3700008392334,21.600000381469727,21.979999542236328,1733689.0,21.979999542236328,ATL.MI
2019-10-14,22.09000015258789,21.799999237060547,21.90999984741211,21.899999618530273,971946.0,21.899999618530273,ATL.MI
2019-10-15,22.229999542236328,21.809999465942383,22.0,22.229999542236328,1253943.0,22.229999542236328,ATL.MI
2019-10-16,22.34000015258789,22.139999389648438,22.280000686645508,22.18000030517578,855836.0,22.18000030517578,ATL.MI
2019-10-17,22.540000915527344,22.139999389648438,22.15999984741211,22.440000534057617,1711149.0,22.440000534057617,ATL.MI
2019-10-18,22.579999923706055,22.200000762939453,22.579999923706055,22.270000457763672,1671827.0,22.270000457763672,ATL.MI
2019-10-21,22.100000381469727,21.8700008392334,22.100000381469727,22.059999465942383,1605231.0,22.059999465942383,ATL.MI
2019-10-22,22.09000015258789,21.829999923706055,22.010000228881836,21.940000534057617,1225231.0,21.940000534057617,ATL.MI
2019-10-23,22.0,21.729999542236328,21.81999969482422,21.920000076293945,832243.0,21.920000076293945,ATL.MI
2019-10-24,22.0,21.65999984741211,21.920000076293945,21.760000228881836,964941.0,21.760000228881836,ATL.MI
2019-10-25,21.84000015258789,21.6200008392334,21.760000228881836,21.770000457763672,724119.0,21.770000457763672,ATL.MI
2019-10-28,21.920000076293945,21.690000534057617,21.799999237060547,21.809999465942383,1136503.0,21.809999465942383,ATL.MI
2019-10-29,21.93000030517578,21.709999084472656,21.760000228881836,21.93000030517578,1528786.0,21.93000030517578,ATL.MI
2019-10-30,21.969999313354492,21.790000915527344,21.850000381469727,21.950000762939453,1254956.0,21.950000762939453,ATL.MI
2019-10-31,22.190000534057617,21.81999969482422,21.950000762939453,22.139999389648438,1187852.0,22.139999389648438,ATL.MI
2019-11-01,23.0,22.110000610351562,22.139999389648438,22.860000610351562,1733517.0,22.860000610351562,ATL.MI
2019-11-04,22.940000534057617,22.700000762939453,22.860000610351562,22.860000610351562,1672289.0,22.860000610351562,ATL.MI
2019-11-05,22.809999465942383,22.479999542236328,22.780000686645508,22.479999542236328,1457761.0,22.479999542236328,ATL.MI
2019-11-06,22.75,22.34000015258789,22.479999542236328,22.700000762939453,1083273.0,22.700000762939453,ATL.MI
2019-11-07,22.719999313354492,22.43000030517578,22.649999618530273,22.6200008392334,1217008.0,22.6200008392334,ATL.MI
2019-11-08,22.799999237060547,22.309999465942383,22.399999618530273,22.799999237060547,2056499.0,22.799999237060547,ATL.MI
2019-11-11,22.780000686645508,22.610000610351562,22.700000762939453,22.690000534057617,620586.0,22.690000534057617,ATL.MI
2019-11-12,22.920000076293945,22.600000381469727,22.700000762939453,22.8700008392334,1540236.0,22.8700008392334,ATL.MI
2019-11-13,22.920000076293945,22.549999237060547,22.739999771118164,22.68000030517578,1750903.0,22.68000030517578,ATL.MI
2019-11-14,22.690000534057617,22.350000381469727,22.670000076293945,22.43000030517578,1164168.0,22.43000030517578,ATL.MI
2019-11-15,22.56999969482422,22.329999923706055,22.5,22.5,1042442.0,22.5,ATL.MI
2019-11-18,22.600000381469727,22.459999084472656,22.5,22.5,1183357.0,22.5,ATL.MI
2019-11-19,22.770000457763672,22.459999084472656,22.5,22.5,1685749.0,22.5,ATL.MI
2019-11-20,22.399999618530273,21.649999618530273,22.309999465942383,22.0,2920819.0,22.0,ATL.MI
2019-11-21,21.920000076293945,21.610000610351562,21.850000381469727,21.610000610351562,1455828.0,21.610000610351562,ATL.MI
2019-11-22,21.920000076293945,21.479999542236328,21.739999771118164,21.5,1206406.0,21.5,ATL.MI
2019-11-25,21.65999984741211,20.920000076293945,21.149999618530273,21.219999313354492,1463169.0,21.219999313354492,ATL.MI
2019-11-26,21.489999771118164,21.049999237060547,21.09000015258789,21.299999237060547,2118254.0,21.299999237060547,ATL.MI
2019-11-27,21.420000076293945,20.8799991607666,21.239999771118164,21.0,2208076.0,21.0,ATL.MI
2019-11-28,20.93000030517578,20.43000030517578,20.75,20.5,2305925.0,20.5,ATL.MI
2019-11-29,20.239999771118164,19.8700008392334,20.079999923706055,20.1200008392334,2808693.0,20.1200008392334,ATL.MI
2019-12-02,20.40999984741211,19.645000457763672,20.139999389648438,19.645000457763672,2449065.0,19.645000457763672,ATL.MI
2019-12-03,19.934999465942383,19.469999313354492,19.600000381469727,19.625,1534534.0,19.625,ATL.MI
2019-12-04,20.200000762939453,19.549999237060547,19.549999237060547,20.100000381469727,3046405.0,20.100000381469727,ATL.MI
2019-12-05,20.079999923706055,19.850000381469727,20.040000915527344,19.924999237060547,1297753.0,19.924999237060547,ATL.MI
2019-12-06,20.290000915527344,19.934999465942383,20.030000686645508,20.290000915527344,1588451.0,20.290000915527344,ATL.MI
2019-12-09,20.489999771118164,20.049999237060547,20.34000015258789,20.299999237060547,1894950.0,20.299999237060547,ATL.MI
2019-12-10,21.049999237060547,20.5,20.6200008392334,21.049999237060547,3692815.0,21.049999237060547,ATL.MI
2019-12-11,21.360000610351562,20.760000228881836,20.989999771118164,21.360000610351562,2215012.0,21.360000610351562,ATL.MI
2019-12-12,21.350000381469727,20.8799991607666,21.350000381469727,21.139999389648438,2100131.0,21.139999389648438,ATL.MI
2019-12-13,21.56999969482422,20.8799991607666,21.3700008392334,20.8799991607666,2380189.0,20.8799991607666,ATL.MI
2019-12-16,21.479999542236328,20.920000076293945,20.940000534057617,21.440000534057617,1602073.0,21.440000534057617,ATL.MI
2019-12-17,22.209999084472656,21.260000228881836,21.440000534057617,22.0,2884065.0,22.0,ATL.MI
2019-12-18,22.040000915527344,21.81999969482422,21.81999969482422,21.950000762939453,1466772.0,21.950000762939453,ATL.MI
2019-12-19,22.139999389648438,21.780000686645508,21.889999389648438,22.139999389648438,1370369.0,22.139999389648438,ATL.MI
2019-12-20,22.299999237060547,21.850000381469727,22.25,22.06999969482422,6135834.0,22.06999969482422,ATL.MI
2019-12-23,21.610000610351562,21.0,21.600000381469727,21.0,3212913.0,21.0,ATL.MI
2019-12-27,21.25,20.8700008392334,20.8700008392334,21.149999618530273,1696251.0,21.149999618530273,ATL.MI
2019-12-30,21.09000015258789,20.56999969482422,21.040000915527344,20.790000915527344,1753371.0,20.790000915527344,ATL.MI
2020-01-02,20.950000762939453,20.15999984741211,20.540000915527344,20.15999984741211,2357808.0,20.15999984741211,ATL.MI
2020-01-03,20.780000686645508,19.829999923706055,19.950000762939453,20.350000381469727,2534208.0,20.350000381469727,ATL.MI
2020-01-06,20.270000457763672,19.895000457763672,20.139999389648438,20.200000762939453,1517749.0,20.200000762939453,ATL.MI
2020-01-07,20.809999465942383,20.309999465942383,20.350000381469727,20.610000610351562,2186949.0,20.610000610351562,ATL.MI
2020-01-08,21.530000686645508,20.469999313354492,20.510000228881836,21.420000076293945,3281625.0,21.420000076293945,ATL.MI
2020-01-09,21.540000915527344,21.100000381469727,21.239999771118164,21.5,2266267.0,21.5,ATL.MI
2020-01-10,21.520000457763672,21.3700008392334,21.389999389648438,21.459999084472656,1686445.0,21.459999084472656,ATL.MI
2020-01-13,21.450000762939453,20.93000030517578,21.31999969482422,21.149999618530273,2985719.0,21.149999618530273,ATL.MI
2020-01-14,21.34000015258789,20.809999465942383,20.889999389648438,21.030000686645508,3020069.0,21.030000686645508,ATL.MI
2020-01-15,21.139999389648438,20.200000762939453,21.0,20.479999542236328,3788240.0,20.479999542236328,ATL.MI
2020-01-16,20.84000015258789,20.43000030517578,20.56999969482422,20.719999313354492,1740655.0,20.719999313354492,ATL.MI
2020-01-17,20.829999923706055,20.459999084472656,20.809999465942383,20.639999389648438,1875509.0,20.639999389648438,ATL.MI
2020-01-20,20.8799991607666,20.5,20.5,20.84000015258789,1260153.0,20.84000015258789,ATL.MI
2020-01-21,20.799999237060547,20.329999923706055,20.65999984741211,20.440000534057617,1467165.0,20.440000534057617,ATL.MI
2020-01-22,21.059999465942383,20.65999984741211,20.899999618530273,20.8799991607666,1830819.0,20.8799991607666,ATL.MI
2020-01-23,20.940000534057617,20.549999237060547,20.75,20.700000762939453,1985628.0,20.700000762939453,ATL.MI
2020-01-24,21.5,20.979999542236328,20.979999542236328,21.360000610351562,2472706.0,21.360000610351562,ATL.MI
2020-01-27,21.40999984741211,20.989999771118164,21.270000457763672,20.989999771118164,1908645.0,20.989999771118164,ATL.MI
2020-01-28,22.43000030517578,21.170000076293945,21.299999237060547,22.329999923706055,4213842.0,22.329999923706055,ATL.MI
2020-01-29,22.520000457763672,22.010000228881836,22.270000457763672,22.450000762939453,1955394.0,22.450000762939453,ATL.MI
2020-01-30,22.309999465942383,21.729999542236328,22.15999984741211,21.729999542236328,1857618.0,21.729999542236328,ATL.MI
2020-01-31,22.18000030517578,21.8799991607666,22.049999237060547,22.170000076293945,2965713.0,22.170000076293945,ATL.MI
2020-02-03,22.18000030517578,21.899999618530273,22.1200008392334,22.1200008392334,1359869.0,22.1200008392334,ATL.MI
2020-02-04,23.049999237060547,22.18000030517578,22.18000030517578,23.030000686645508,2623459.0,23.030000686645508,ATL.MI
2020-02-05,23.229999542236328,22.75,23.0,22.899999618530273,1940029.0,22.899999618530273,ATL.MI
2020-02-06,22.940000534057617,22.450000762939453,22.889999389648438,22.850000381469727,2237802.0,22.850000381469727,ATL.MI
2020-02-07,23.18000030517578,22.770000457763672,23.0,22.770000457763672,1630192.0,22.770000457763672,ATL.MI
2020-02-10,22.940000534057617,22.690000534057617,22.700000762939453,22.899999618530273,1158605.0,22.899999618530273,ATL.MI
2020-02-11,23.1299991607666,22.670000076293945,23.0,22.75,1460131.0,22.75,ATL.MI
2020-02-12,22.860000610351562,22.459999084472656,22.690000534057617,22.59000015258789,1420937.0,22.59000015258789,ATL.MI
2020-02-13,22.739999771118164,22.420000076293945,22.549999237060547,22.739999771118164,1553977.0,22.739999771118164,ATL.MI
2020-02-14,23.020000457763672,22.59000015258789,22.719999313354492,22.829999923706055,1174187.0,22.829999923706055,ATL.MI
2020-02-17,22.959999084472656,22.809999465942383,22.899999618530273,22.899999618530273,1153099.0,22.899999618530273,ATL.MI
2020-02-18,22.889999389648438,22.56999969482422,22.56999969482422,22.799999237060547,902589.0,22.799999237060547,ATL.MI
2020-02-19,22.899999618530273,22.31999969482422,22.899999618530273,22.690000534057617,1663455.0,22.690000534057617,ATL.MI
2020-02-20,22.579999923706055,21.670000076293945,22.5,22.06999969482422,2706358.0,22.06999969482422,ATL.MI
2020-02-21,22.3700008392334,21.950000762939453,22.110000610351562,22.110000610351562,1750834.0,22.110000610351562,ATL.MI
2020-02-24,21.56999969482422,20.81999969482422,21.329999923706055,21.110000610351562,2996035.0,21.110000610351562,ATL.MI
2020-02-25,21.170000076293945,20.690000534057617,21.170000076293945,20.739999771118164,1519449.0,20.739999771118164,ATL.MI
2020-02-26,20.940000534057617,20.260000228881836,20.700000762939453,20.940000534057617,1562331.0,20.940000534057617,ATL.MI
2020-02-27,20.600000381469727,19.9950008392334,20.5,20.3700008392334,2028630.0,20.3700008392334,ATL.MI
2020-02-28,19.790000915527344,19.0049991607666,19.719999313354492,19.385000228881836,4101705.0,19.385000228881836,ATL.MI
2020-03-02,19.75,18.719999313354492,19.725000381469727,18.96500015258789,2640939.0,18.96500015258789,ATL.MI
2020-03-03,19.43000030517578,18.600000381469727,19.3700008392334,18.774999618530273,2425609.0,18.774999618530273,ATL.MI
2020-03-04,19.145000457763672,18.559999465942383,18.770000457763672,19.010000228881836,2012291.0,19.010000228881836,ATL.MI
2020-03-05,19.309999465942383,18.670000076293945,19.299999237060547,18.80500030517578,2084233.0,18.80500030517578,ATL.MI
2020-03-06,18.389999389648438,17.020000457763672,18.235000610351562,17.795000076293945,3051042.0,17.795000076293945,ATL.MI
2020-03-09,16.334999084472656,15.199999809265137,16.03499984741211,15.395000457763672,4487780.0,15.395000457763672,ATL.MI
2020-03-10,15.600000381469727,14.114999771118164,15.5649995803833,14.135000228881836,5325503.0,14.135000228881836,ATL.MI
2020-03-11,14.604999542236328,13.404999732971191,14.204999923706055,13.899999618530273,5384674.0,13.899999618530273,ATL.MI
2020-03-12,13.010000228881836,10.8100004196167,12.850000381469727,10.8100004196167,7172993.0,10.8100004196167,ATL.MI
2020-03-13,12.354999542236328,10.789999961853027,11.300000190734863,10.875,6587892.0,10.875,ATL.MI
2020-03-16,10.550000190734863,9.137999534606934,10.220000267028809,10.095000267028809,6760414.0,10.095000267028809,ATL.MI
2020-03-17,10.989999771118164,9.829999923706055,10.505000114440918,10.385000228881836,5518222.0,10.385000228881836,ATL.MI
2020-03-18,10.989999771118164,9.755999565124512,10.180000305175781,9.819999694824219,2472696.0,9.819999694824219,ATL.MI
2020-03-19,10.859999656677246,9.699999809265137,10.319999694824219,10.199999809265137,3401630.0,10.199999809265137,ATL.MI
2020-03-20,12.149999618530273,10.539999961853027,10.539999961853027,12.149999618530273,5637344.0,12.149999618530273,ATL.MI
2020-03-23,12.845000267028809,11.180000305175781,11.229999542236328,11.479999542236328,2793067.0,11.479999542236328,ATL.MI
2020-03-24,12.930000305175781,11.5600004196167,11.989999771118164,11.930000305175781,2707583.0,11.930000305175781,ATL.MI
2020-03-25,12.239999771118164,11.3100004196167,12.180000305175781,11.529999732971191,3170036.0,11.529999732971191,ATL.MI
2020-03-26,11.885000228881836,11.220000267028809,11.40999984741211,11.885000228881836,2037330.0,11.885000228881836,ATL.MI
2020-03-27,11.920000076293945,11.380000114440918,11.675000190734863,11.524999618530273,1446428.0,11.524999618530273,ATL.MI
2020-03-30,11.975000381469727,10.654999732971191,11.404999732971191,10.654999732971191,2154898.0,10.654999732971191,ATL.MI
2020-03-31,11.664999961853027,10.75,10.949999809265137,11.430000305175781,3555656.0,11.430000305175781,ATL.MI
2020-04-01,12.529999732971191,11.069999694824219,11.069999694824219,12.0,3555610.0,12.0,ATL.MI
2020-04-02,12.800000190734863,11.925000190734863,12.210000038146973,12.710000038146973,3217331.0,12.710000038146973,ATL.MI
2020-04-03,14.369999885559082,12.949999809265137,12.989999771118164,13.199999809265137,4173744.0,13.199999809265137,ATL.MI
2020-04-06,14.1899995803833,13.229999542236328,14.095000267028809,13.239999771118164,2924813.0,13.239999771118164,ATL.MI
2020-04-07,13.9399995803833,12.515000343322754,13.8100004196167,12.515000343322754,3945905.0,12.515000343322754,ATL.MI
2020-04-08,12.954999923706055,12.239999771118164,12.550000190734863,12.5649995803833,3203239.0,12.5649995803833,ATL.MI
2020-04-09,12.944999694824219,12.4399995803833,12.789999961853027,12.944999694824219,1687439.0,12.944999694824219,ATL.MI
2020-04-14,13.449999809265137,12.984999656677246,13.220000267028809,13.399999618530273,1555802.0,13.399999618530273,ATL.MI
2020-04-15,13.670000076293945,12.170000076293945,13.600000381469727,12.170000076293945,2531616.0,12.170000076293945,ATL.MI
2020-04-16,12.619999885559082,11.800000190734863,12.350000381469727,11.800000190734863,1935880.0,11.800000190734863,ATL.MI
2020-04-17,12.800000190734863,12.15999984741211,12.15999984741211,12.720000267028809,2041179.0,12.720000267028809,ATL.MI
2020-04-20,13.199999809265137,12.46500015258789,13.0,13.199999809265137,2055716.0,13.199999809265137,ATL.MI
2020-04-21,13.234999656677246,12.8100004196167,12.979999542236328,12.864999771118164,1224459.0,12.864999771118164,ATL.MI
2020-04-22,13.0600004196167,12.680000305175781,13.0,13.005000114440918,1082142.0,13.005000114440918,ATL.MI
2020-04-23,14.074999809265137,13.109999656677246,13.199999809265137,14.050000190734863,3222222.0,14.050000190734863,ATL.MI
2020-04-24,14.21500015258789,13.585000038146973,13.755000114440918,13.885000228881836,2227443.0,13.885000228881836,ATL.MI
2020-04-27,14.229999542236328,13.630000114440918,14.229999542236328,13.954999923706055,1496095.0,13.954999923706055,ATL.MI
2020-04-28,14.595000267028809,14.0,14.029999732971191,14.555000305175781,1943569.0,14.555000305175781,ATL.MI
2020-04-29,15.079999923706055,14.28499984741211,14.5,14.944999694824219,2042420.0,14.944999694824219,ATL.MI
2020-04-30,15.5600004196167,14.505000114440918,15.300000190734863,14.854999542236328,2468108.0,14.854999542236328,ATL.MI
2020-05-04,14.404999732971191,13.800000190734863,14.274999618530273,13.904999732971191,1736949.0,13.904999732971191,ATL.MI
2020-05-05,14.364999771118164,13.46500015258789,14.095000267028809,13.46500015258789,2153755.0,13.46500015258789,ATL.MI
2020-05-06,13.630000114440918,13.015000343322754,13.449999809265137,13.180000305175781,1530793.0,13.180000305175781,ATL.MI
2020-05-07,13.460000038146973,13.024999618530273,13.239999771118164,13.3100004196167,1277834.0,13.3100004196167,ATL.MI
2020-05-08,14.289999961853027,13.399999618530273,13.399999618530273,13.949999809265137,1521770.0,13.949999809265137,ATL.MI
2020-05-11,14.25,13.600000381469727,14.050000190734863,13.994999885559082,1371067.0,13.994999885559082,ATL.MI
2019-01-02,18.663999557495117,18.437999725341797,18.5,18.663999557495117,3065.0,16.064678192138672,AXA.MI
2019-01-03,18.808000564575195,18.65399932861328,18.75,18.65399932861328,5232.0,16.05607032775879,AXA.MI
2019-01-04,19.260000228881836,18.8700008392334,18.8700008392334,19.260000228881836,555.0,16.577674865722656,AXA.MI
2019-01-07,19.356000900268555,19.06999969482422,19.260000228881836,19.06999969482422,3634.0,16.414134979248047,AXA.MI
2019-01-08,19.450000762939453,19.29199981689453,19.29199981689453,19.31800079345703,4697.0,16.627595901489258,AXA.MI
2019-01-09,19.52199935913086,19.33799934387207,19.393999099731445,19.52199935913086,2414.0,16.803184509277344,AXA.MI
2019-01-10,19.52199935913086,19.214000701904297,19.24799919128418,19.52199935913086,1145.0,16.803184509277344,AXA.MI
2019-01-11,19.691999435424805,19.417999267578125,19.6200008392334,19.43600082397461,1800.0,16.729164123535156,AXA.MI
2019-01-14,19.739999771118164,19.45599937438965,19.510000228881836,19.739999771118164,6587.0,16.99082374572754,AXA.MI
2019-01-15,19.969999313354492,19.649999618530273,19.969999313354492,19.70400047302246,1095.0,16.9598388671875,AXA.MI
2019-01-16,20.1299991607666,19.945999145507812,19.950000762939453,20.100000381469727,3888.0,17.300687789916992,AXA.MI
2019-01-17,20.145000457763672,20.094999313354492,20.125,20.094999313354492,159.0,17.296382904052734,AXA.MI
2019-01-18,20.600000381469727,20.264999389648438,20.274999618530273,20.520000457763672,2740.0,17.662195205688477,AXA.MI
2019-01-21,20.524999618530273,20.450000762939453,20.454999923706055,20.46500015258789,743.0,17.61485481262207,AXA.MI
2019-01-22,20.350000381469727,20.274999618530273,20.350000381469727,20.274999618530273,2225.0,17.45131492614746,AXA.MI
2019-01-23,20.3700008392334,20.200000762939453,20.334999084472656,20.200000762939453,1507.0,17.386760711669922,AXA.MI
2019-01-24,20.545000076293945,20.274999618530273,20.274999618530273,20.329999923706055,359.0,17.498655319213867,AXA.MI
2019-01-25,20.46500015258789,20.415000915527344,20.454999923706055,20.440000534057617,716.0,17.59333610534668,AXA.MI
2019-01-28,20.350000381469727,20.270000457763672,20.34000015258789,20.299999237060547,6415.0,17.47283363342285,AXA.MI
2019-01-29,20.405000686645508,20.280000686645508,20.385000228881836,20.350000381469727,6746.0,17.515871047973633,AXA.MI
2019-01-30,20.344999313354492,20.219999313354492,20.25,20.2549991607666,4877.0,17.434101104736328,AXA.MI
2019-01-31,20.485000610351562,20.100000381469727,20.469999313354492,20.165000915527344,4448.0,17.35663604736328,AXA.MI
2019-02-01,20.28499984741211,20.21500015258789,20.260000228881836,20.274999618530273,2837.0,17.45131492614746,AXA.MI
2019-02-04,20.375,20.1200008392334,20.350000381469727,20.235000610351562,4986.0,17.416887283325195,AXA.MI
2019-02-05,20.594999313354492,20.479999542236328,20.594999313354492,20.524999618530273,2792.0,17.66649627685547,AXA.MI
2019-02-06,20.649999618530273,20.5049991607666,20.510000228881836,20.645000457763672,13294.0,17.769786834716797,AXA.MI
2019-02-07,20.545000076293945,20.2549991607666,20.524999618530273,20.2549991607666,513.0,17.434101104736328,AXA.MI
2019-02-08,20.290000915527344,20.0,20.290000915527344,20.014999389648438,967.0,17.22752571105957,AXA.MI
2019-02-11,20.454999923706055,20.239999771118164,20.239999771118164,20.360000610351562,427.0,17.524478912353516,AXA.MI
2019-02-12,20.459999084472656,20.344999313354492,20.3799991607666,20.395000457763672,681.0,17.554603576660156,AXA.MI
2019-02-13,20.559999465942383,20.420000076293945,20.450000762939453,20.55500030517578,823.0,17.69232177734375,AXA.MI
2019-02-14,20.684999465942383,20.364999771118164,20.684999465942383,20.40999984741211,8521.0,17.567514419555664,AXA.MI
2019-02-15,20.81999969482422,20.579999923706055,20.579999923706055,20.75,2858.0,17.86016273498535,AXA.MI
2019-02-18,20.81999969482422,20.719999313354492,20.790000915527344,20.80500030517578,5149.0,17.907503128051758,AXA.MI
2019-02-19,20.774999618530273,20.704999923706055,20.7549991607666,20.75,1239.0,17.86016273498535,AXA.MI
2019-02-20,21.149999618530273,20.954999923706055,20.959999084472656,21.149999618530273,3880.0,18.20445442199707,AXA.MI
2019-02-21,21.610000610351562,21.139999389648438,21.139999389648438,21.350000381469727,8553.0,18.376602172851562,AXA.MI
2019-02-22,21.799999237060547,21.44499969482422,21.46500015258789,21.639999389648438,4890.0,18.62621307373047,AXA.MI
2019-02-25,21.8799991607666,21.684999465942383,21.739999771118164,21.8700008392334,5084.0,18.824182510375977,AXA.MI
2019-02-26,21.700000762939453,21.5,21.600000381469727,21.700000762939453,1069.0,18.677858352661133,AXA.MI
2019-02-27,22.139999389648438,21.834999084472656,21.844999313354492,22.03499984741211,13026.0,18.96619987487793,AXA.MI
2019-02-28,22.3700008392334,22.075000762939453,22.075000762939453,22.3700008392334,10852.0,19.254547119140625,AXA.MI
2019-03-01,22.584999084472656,22.5,22.5,22.56999969482422,4852.0,19.42669105529785,AXA.MI
2019-03-04,23.209999084472656,22.479999542236328,23.209999084472656,22.4950008392334,5373.0,19.362138748168945,AXA.MI
2019-03-05,22.5,22.25,22.5,22.260000228881836,2768.0,19.159866333007812,AXA.MI
2019-03-06,22.399999618530273,22.25,22.260000228881836,22.3799991607666,13389.0,19.263153076171875,AXA.MI
2019-03-07,22.309999465942383,22.014999389648438,22.235000610351562,22.100000381469727,5610.0,19.02214813232422,AXA.MI
2019-03-08,21.989999771118164,21.8799991607666,21.989999771118164,21.940000534057617,1520.0,18.884431838989258,AXA.MI
2019-03-11,22.15999984741211,22.094999313354492,22.094999313354492,22.104999542236328,1855.0,19.026453018188477,AXA.MI
2019-03-12,22.34000015258789,22.110000610351562,22.34000015258789,22.15999984741211,570.0,19.07379150390625,AXA.MI
2019-03-13,22.2549991607666,22.2549991607666,22.2549991607666,22.2549991607666,33.0,19.155561447143555,AXA.MI
2019-03-14,22.545000076293945,22.299999237060547,22.299999237060547,22.479999542236328,2496.0,19.349225997924805,AXA.MI
2019-03-15,22.790000915527344,22.59000015258789,22.59000015258789,22.760000228881836,7231.0,19.59023094177246,AXA.MI
2019-03-18,22.875,22.770000457763672,22.875,22.81999969482422,2288.0,19.641874313354492,AXA.MI
2019-03-19,23.0,22.885000228881836,22.940000534057617,22.889999389648438,3919.0,19.702125549316406,AXA.MI
2019-03-20,22.860000610351562,22.75,22.829999923706055,22.75,1235.0,19.58162498474121,AXA.MI
2019-03-21,22.65999984741211,22.454999923706055,22.65999984741211,22.584999084472656,1099.0,19.43960189819336,AXA.MI
2019-03-22,22.645000457763672,22.239999771118164,22.645000457763672,22.239999771118164,5684.0,19.142650604248047,AXA.MI
2019-03-25,22.415000915527344,22.170000076293945,22.260000228881836,22.399999618530273,4557.0,19.280366897583008,AXA.MI
2019-03-26,22.325000762939453,22.270000457763672,22.274999618530273,22.31999969482422,2291.0,19.211509704589844,AXA.MI
2019-03-27,22.604999542236328,22.354999542236328,22.3700008392334,22.510000228881836,1867.0,19.375049591064453,AXA.MI
2019-03-28,22.405000686645508,22.114999771118164,22.405000686645508,22.274999618530273,4004.0,19.17277717590332,AXA.MI
2019-03-29,22.424999237060547,22.315000534057617,22.31999969482422,22.424999237060547,1946.0,19.30188751220703,AXA.MI
2019-04-01,22.725000381469727,22.56999969482422,22.604999542236328,22.725000381469727,982.0,19.56010627746582,AXA.MI
2019-04-02,23.049999237060547,22.700000762939453,22.78499984741211,23.049999237060547,3169.0,19.83984375,AXA.MI
2019-04-03,23.3700008392334,23.104999542236328,23.104999542236328,23.3700008392334,7350.0,20.115276336669922,AXA.MI
2019-04-04,23.3799991607666,23.200000762939453,23.235000610351562,23.350000381469727,3764.0,20.09806251525879,AXA.MI
2019-04-05,23.389999389648438,23.209999084472656,23.354999542236328,23.225000381469727,1791.0,19.9904727935791,AXA.MI
2019-04-08,23.280000686645508,23.139999389648438,23.280000686645508,23.2549991607666,4440.0,20.016292572021484,AXA.MI
2019-04-09,23.3799991607666,23.174999237060547,23.200000762939453,23.174999237060547,40087.0,19.947433471679688,AXA.MI
2019-04-10,23.200000762939453,23.149999618530273,23.200000762939453,23.149999618530273,850.0,19.925914764404297,AXA.MI
2019-04-11,23.389999389648438,23.110000610351562,23.15999984741211,23.315000534057617,4491.0,20.06793785095215,AXA.MI
2019-04-12,23.469999313354492,23.280000686645508,23.329999923706055,23.440000534057617,4654.0,20.17552947998047,AXA.MI
2019-04-15,23.479999542236328,23.354999542236328,23.354999542236328,23.479999542236328,14200.0,20.209957122802734,AXA.MI
2019-04-16,23.5,23.399999618530273,23.440000534057617,23.5,8835.0,20.227170944213867,AXA.MI
2019-04-17,23.864999771118164,23.774999618530273,23.790000915527344,23.774999618530273,6015.0,20.4638729095459,AXA.MI
2019-04-18,23.799999237060547,23.59000015258789,23.59000015258789,23.790000915527344,6114.0,20.47678565979004,AXA.MI
2019-04-23,23.69499969482422,23.454999923706055,23.69499969482422,23.6299991607666,3306.0,20.339067459106445,AXA.MI
2019-04-24,23.600000381469727,23.489999771118164,23.59000015258789,23.489999771118164,2450.0,20.218564987182617,AXA.MI
2019-04-25,23.690000534057617,23.690000534057617,23.690000534057617,23.690000534057617,299.0,20.390710830688477,AXA.MI
2019-04-26,23.700000762939453,23.545000076293945,23.69499969482422,23.700000762939453,4424.0,20.39931869506836,AXA.MI
2019-04-29,23.700000762939453,23.549999237060547,23.549999237060547,23.69499969482422,2401.0,20.395015716552734,AXA.MI
2019-04-30,23.799999237060547,23.575000762939453,23.575000762939453,23.774999618530273,4042.0,20.4638729095459,AXA.MI
2019-05-02,22.739999771118164,22.53499984741211,22.670000076293945,22.639999389648438,13716.0,20.650861740112305,AXA.MI
2019-05-03,23.09000015258789,22.739999771118164,22.739999771118164,23.059999465942383,4054.0,21.033960342407227,AXA.MI
2019-05-06,22.719999313354492,22.434999465942383,22.645000457763672,22.719999313354492,13820.0,20.723833084106445,AXA.MI
2019-05-07,22.809999465942383,22.604999542236328,22.809999465942383,22.604999542236328,2085.0,20.61893653869629,AXA.MI
2019-05-08,22.43000030517578,22.209999084472656,22.399999618530273,22.354999542236328,2879.0,20.390901565551758,AXA.MI
2019-05-09,22.200000762939453,22.030000686645508,22.030000686645508,22.104999542236328,962.0,20.162866592407227,AXA.MI
2019-05-10,22.299999237060547,22.219999313354492,22.299999237060547,22.219999313354492,60.0,20.267763137817383,AXA.MI
2019-05-13,22.0,21.834999084472656,22.0,21.899999618530273,3121.0,19.97587776184082,AXA.MI
2019-05-14,22.075000762939453,22.010000228881836,22.010000228881836,22.075000762939453,95.0,20.1355037689209,AXA.MI
2019-05-15,22.225000381469727,22.040000915527344,22.114999771118164,22.204999923706055,1790.0,20.25408172607422,AXA.MI
2019-05-16,22.690000534057617,22.639999389648438,22.670000076293945,22.690000534057617,80.0,20.696470260620117,AXA.MI
2019-05-17,22.6200008392334,22.6200008392334,22.6200008392334,22.6200008392334,857.0,20.632619857788086,AXA.MI
2019-05-20,22.514999389648438,22.260000228881836,22.514999389648438,22.260000228881836,588.0,20.304248809814453,AXA.MI
2019-05-21,22.639999389648438,22.530000686645508,22.530000686645508,22.639999389648438,610.0,20.650861740112305,AXA.MI
2019-05-22,22.604999542236328,22.389999389648438,22.604999542236328,22.5,2635.0,20.523162841796875,AXA.MI
2019-05-23,22.235000610351562,22.06999969482422,22.190000534057617,22.084999084472656,2075.0,20.144622802734375,AXA.MI
2019-05-24,22.415000915527344,22.325000762939453,22.329999923706055,22.34000015258789,1919.0,20.377220153808594,AXA.MI
2019-05-27,22.405000686645508,22.385000228881836,22.385000228881836,22.405000686645508,1012.0,20.43651008605957,AXA.MI
2019-05-28,22.350000381469727,22.28499984741211,22.28499984741211,22.350000381469727,556.0,20.386341094970703,AXA.MI
2019-05-29,21.9950008392334,21.875,21.9950008392334,21.889999389648438,470.0,19.96675682067871,AXA.MI
2019-05-30,22.25,22.200000762939453,22.25,22.200000762939453,20253.0,20.249521255493164,AXA.MI
2019-05-31,22.0,21.94499969482422,21.985000610351562,22.0,2644.0,20.067092895507812,AXA.MI
2019-06-03,21.825000762939453,21.80500030517578,21.809999465942383,21.815000534057617,8995.0,19.898345947265625,AXA.MI
2019-06-04,22.139999389648438,22.114999771118164,22.114999771118164,22.139999389648438,184.0,20.194791793823242,AXA.MI
2019-06-05,22.274999618530273,22.104999542236328,22.270000457763672,22.104999542236328,6506.0,20.162866592407227,AXA.MI
2019-06-06,22.360000610351562,22.360000610351562,22.360000610351562,22.360000610351562,16.0,20.395463943481445,AXA.MI
2019-06-07,22.3799991607666,22.30500030517578,22.360000610351562,22.30500030517578,606.0,20.345294952392578,AXA.MI
2019-06-10,22.5,22.399999618530273,22.5,22.454999923706055,1175.0,20.48211669921875,AXA.MI
2019-06-11,22.780000686645508,22.684999465942383,22.684999465942383,22.770000457763672,212.0,20.769441604614258,AXA.MI
2019-06-12,22.6200008392334,22.514999389648438,22.545000076293945,22.59000015258789,2783.0,20.605255126953125,AXA.MI
2019-06-13,22.71500015258789,22.485000610351562,22.485000610351562,22.71500015258789,1792.0,20.71927261352539,AXA.MI
2019-06-14,22.604999542236328,22.520000457763672,22.604999542236328,22.520000457763672,6119.0,20.541404724121094,AXA.MI
2019-06-17,22.920000076293945,22.7450008392334,22.75,22.920000076293945,5742.0,20.906261444091797,AXA.MI
2019-06-18,23.219999313354492,22.809999465942383,22.809999465942383,23.19499969482422,4276.0,21.157100677490234,AXA.MI
2019-06-19,23.170000076293945,22.94499969482422,22.94499969482422,23.139999389648438,3296.0,21.106931686401367,AXA.MI
2019-06-20,23.270000457763672,23.155000686645508,23.200000762939453,23.18000030517578,1750.0,21.143417358398438,AXA.MI
2019-06-21,23.2450008392334,23.125,23.225000381469727,23.2450008392334,751.0,21.202707290649414,AXA.MI
2019-06-24,23.354999542236328,23.2450008392334,23.2450008392334,23.354999542236328,9268.0,21.303041458129883,AXA.MI
2019-06-25,23.125,23.100000381469727,23.100000381469727,23.104999542236328,778.0,21.07500648498535,AXA.MI
2019-06-26,23.110000610351562,23.030000686645508,23.030000686645508,23.059999465942383,1561.0,21.033960342407227,AXA.MI
2019-06-27,23.15999984741211,22.915000915527344,23.15999984741211,22.915000915527344,504.0,20.901700973510742,AXA.MI
2019-06-28,22.96500015258789,22.844999313354492,22.844999313354492,22.96500015258789,981.0,20.947307586669922,AXA.MI
2019-07-01,23.334999084472656,23.239999771118164,23.239999771118164,23.329999923706055,1389.0,21.28023910522461,AXA.MI
2019-07-02,23.549999237060547,23.2450008392334,23.315000534057617,23.549999237060547,8929.0,21.48090934753418,AXA.MI
2019-07-03,23.68000030517578,23.559999465942383,23.559999465942383,23.68000030517578,3750.0,21.599489212036133,AXA.MI
2019-07-04,23.81999969482422,23.704999923706055,23.780000686645508,23.7549991607666,3478.0,21.667898178100586,AXA.MI
2019-07-05,23.899999618530273,23.75,23.764999389648438,23.850000381469727,1381.0,21.754552841186523,AXA.MI
2019-07-08,23.780000686645508,23.68000030517578,23.704999923706055,23.71500015258789,4697.0,21.631412506103516,AXA.MI
2019-07-09,23.815000534057617,23.739999771118164,23.764999389648438,23.815000534057617,2936.0,21.722627639770508,AXA.MI
2019-07-10,23.8700008392334,23.674999237060547,23.815000534057617,23.674999237060547,2007.0,21.594926834106445,AXA.MI
2019-07-11,23.71500015258789,23.645000457763672,23.649999618530273,23.71500015258789,1334.0,21.631412506103516,AXA.MI
2019-07-12,23.735000610351562,23.735000610351562,23.735000610351562,23.735000610351562,35.0,21.649656295776367,AXA.MI
2019-07-15,23.790000915527344,23.635000228881836,23.735000610351562,23.735000610351562,4075.0,21.649656295776367,AXA.MI
2019-07-16,23.860000610351562,23.719999313354492,23.7450008392334,23.860000610351562,2734.0,21.763673782348633,AXA.MI
2019-07-17,23.94499969482422,23.8700008392334,23.90999984741211,23.8700008392334,3695.0,21.772794723510742,AXA.MI
2019-07-18,23.704999923706055,23.639999389648438,23.639999389648438,23.690000534057617,1522.0,21.608610153198242,AXA.MI
2019-07-19,23.684999465942383,23.5,23.684999465942383,23.524999618530273,9216.0,21.458106994628906,AXA.MI
2019-07-22,23.514999389648438,23.469999313354492,23.514999389648438,23.469999313354492,188.0,21.40793800354004,AXA.MI
2019-07-23,23.639999389648438,23.520000457763672,23.520000457763672,23.639999389648438,591.0,21.56300163269043,AXA.MI
2019-07-24,23.6200008392334,23.540000915527344,23.6200008392334,23.56999969482422,960.0,21.49915313720703,AXA.MI
2019-07-25,23.579999923706055,23.510000228881836,23.510000228881836,23.579999923706055,614.0,21.50827407836914,AXA.MI
2019-07-26,23.5,23.434999465942383,23.434999465942383,23.5,3232.0,21.435302734375,AXA.MI
2019-07-29,23.489999771118164,23.469999313354492,23.489999771118164,23.479999542236328,1120.0,21.41705894470215,AXA.MI
2019-07-30,23.260000228881836,22.8799991607666,23.260000228881836,23.040000915527344,4717.0,21.015718460083008,AXA.MI
2019-07-31,23.020000457763672,22.924999237060547,22.924999237060547,23.020000457763672,248.0,20.99747657775879,AXA.MI
2019-08-01,23.125,23.059999465942383,23.059999465942383,23.125,1381.0,21.093250274658203,AXA.MI
2019-08-02,22.850000381469727,22.19499969482422,22.850000381469727,22.325000762939453,6221.0,20.36353874206543,AXA.MI
2019-08-05,22.059999465942383,21.78499984741211,22.059999465942383,21.84000015258789,6176.0,19.92115020751953,AXA.MI
2019-08-06,21.825000762939453,21.704999923706055,21.704999923706055,21.770000457763672,5875.0,19.8572998046875,AXA.MI
2019-08-07,21.799999237060547,21.579999923706055,21.649999618530273,21.579999923706055,2591.0,19.683992385864258,AXA.MI
2019-08-08,21.81999969482422,21.670000076293945,21.670000076293945,21.81999969482422,5670.0,19.90290641784668,AXA.MI
2019-08-09,21.719999313354492,21.600000381469727,21.665000915527344,21.600000381469727,583.0,19.70223617553711,AXA.MI
2019-08-12,21.950000762939453,21.709999084472656,21.940000534057617,21.709999084472656,1112.0,19.802570343017578,AXA.MI
2019-08-13,21.704999923706055,21.389999389648438,21.530000686645508,21.704999923706055,3436.0,19.798009872436523,AXA.MI
2019-08-14,21.639999389648438,21.200000762939453,21.639999389648438,21.200000762939453,2013.0,19.337379455566406,AXA.MI
2019-08-16,21.610000610351562,21.459999084472656,21.46500015258789,21.610000610351562,762.0,19.71135711669922,AXA.MI
2019-08-19,21.80500030517578,21.649999618530273,21.7450008392334,21.80500030517578,1050.0,19.889225006103516,AXA.MI
2019-08-20,21.6299991607666,21.489999771118164,21.6299991607666,21.5,561.0,19.611021041870117,AXA.MI
2019-08-21,21.719999313354492,21.59000015258789,21.59000015258789,21.610000610351562,1550.0,19.71135711669922,AXA.MI
2019-08-22,21.5,21.469999313354492,21.5,21.479999542236328,316.0,19.5927791595459,AXA.MI
2019-08-23,21.5,21.469999313354492,21.489999771118164,21.5,128.0,19.611021041870117,AXA.MI
2019-08-26,21.415000915527344,21.18000030517578,21.200000762939453,21.184999465942383,3129.0,19.32369613647461,AXA.MI
2019-08-27,21.3799991607666,21.19499969482422,21.21500015258789,21.25,1329.0,19.382986068725586,AXA.MI
2019-08-28,21.040000915527344,20.559999465942383,21.040000915527344,20.704999923706055,18272.0,18.8858699798584,AXA.MI
2019-08-29,20.969999313354492,20.639999389648438,20.68000030517578,20.850000381469727,9935.0,19.018131256103516,AXA.MI
2019-08-30,21.110000610351562,20.899999618530273,20.959999084472656,20.899999618530273,1894.0,19.063737869262695,AXA.MI
2019-09-02,21.09000015258789,20.950000762939453,21.014999389648438,20.959999084472656,2296.0,19.118465423583984,AXA.MI
2019-09-03,20.895000457763672,20.790000915527344,20.829999923706055,20.844999313354492,7115.0,19.013568878173828,AXA.MI
2019-09-04,21.149999618530273,21.014999389648438,21.014999389648438,21.03499984741211,12696.0,19.18687629699707,AXA.MI
2019-09-05,21.415000915527344,21.059999465942383,21.059999465942383,21.415000915527344,3641.0,19.533491134643555,AXA.MI
2019-09-06,21.55500030517578,21.5,21.5,21.55500030517578,3500.0,19.661190032958984,AXA.MI
2019-09-09,21.905000686645508,21.65999984741211,21.7450008392334,21.905000686645508,6228.0,19.980440139770508,AXA.MI
2019-09-10,22.405000686645508,21.9950008392334,22.075000762939453,22.350000381469727,10242.0,20.386341094970703,AXA.MI
2019-09-11,22.65999984741211,22.364999771118164,22.420000076293945,22.4950008392334,18638.0,20.51860237121582,AXA.MI
2019-09-12,22.575000762939453,22.2450008392334,22.575000762939453,22.399999618530273,4480.0,20.431947708129883,AXA.MI
2019-09-13,22.825000762939453,22.635000228881836,22.635000228881836,22.75,3754.0,20.751197814941406,AXA.MI
2019-09-16,22.75,22.40999984741211,22.75,22.645000457763672,3720.0,20.65542221069336,AXA.MI
2019-09-17,22.540000915527344,22.434999465942383,22.434999465942383,22.540000915527344,2021.0,20.559648513793945,AXA.MI
2019-09-18,22.625,22.579999923706055,22.600000381469727,22.604999542236328,1316.0,20.61893653869629,AXA.MI
2019-09-19,22.94499969482422,22.649999618530273,22.649999618530273,22.94499969482422,10549.0,20.92906379699707,AXA.MI
2019-09-20,23.270000457763672,22.979999542236328,22.979999542236328,23.270000457763672,7230.0,21.22551155090332,AXA.MI
2019-09-23,23.270000457763672,23.0,23.25,23.125,12771.0,21.093250274658203,AXA.MI
2019-09-24,23.104999542236328,22.94499969482422,23.100000381469727,22.950000762939453,3239.0,20.933626174926758,AXA.MI
2019-09-25,22.815000534057617,22.69499969482422,22.770000457763672,22.815000534057617,5623.0,20.810487747192383,AXA.MI
2019-09-26,23.229999542236328,23.014999389648438,23.014999389648438,23.079999923706055,1105.0,21.052204132080078,AXA.MI
2019-09-27,23.174999237060547,23.079999923706055,23.149999618530273,23.125,1755.0,21.093250274658203,AXA.MI
2019-09-30,23.415000915527344,23.149999618530273,23.149999618530273,23.415000915527344,3282.0,21.357770919799805,AXA.MI
2019-10-01,23.469999313354492,23.020000457763672,23.469999313354492,23.020000457763672,2060.0,20.99747657775879,AXA.MI
2019-10-02,22.719999313354492,22.514999389648438,22.719999313354492,22.514999389648438,9130.0,20.53684425354004,AXA.MI
2019-10-03,22.479999542236328,22.235000610351562,22.31999969482422,22.479999542236328,2940.0,20.504919052124023,AXA.MI
2019-10-04,22.469999313354492,22.385000228881836,22.405000686645508,22.469999313354492,2676.0,20.495798110961914,AXA.MI
2019-10-07,22.780000686645508,22.545000076293945,22.600000381469727,22.75,3757.0,20.751197814941406,AXA.MI
2019-10-08,22.639999389648438,22.395000457763672,22.639999389648438,22.485000610351562,2544.0,20.50948143005371,AXA.MI
2019-10-09,22.55500030517578,22.4950008392334,22.5,22.5,978.0,20.523162841796875,AXA.MI
2019-10-10,22.799999237060547,22.424999237060547,22.424999237060547,22.799999237060547,2249.0,20.796804428100586,AXA.MI
2019-10-11,23.649999618530273,22.895000457763672,22.895000457763672,23.649999618530273,11612.0,21.572124481201172,AXA.MI
2019-10-14,23.5,23.235000610351562,23.459999084472656,23.5,9140.0,21.435302734375,AXA.MI
2019-10-15,23.975000381469727,23.510000228881836,23.600000381469727,23.959999084472656,6243.0,21.854887008666992,AXA.MI
2019-10-16,23.799999237060547,23.55500030517578,23.670000076293945,23.739999771118164,2347.0,21.654216766357422,AXA.MI
2019-10-17,24.0,23.725000381469727,23.975000381469727,23.90999984741211,4739.0,21.809280395507812,AXA.MI
2019-10-18,24.0,23.760000228881836,23.780000686645508,23.915000915527344,4211.0,21.8138427734375,AXA.MI
2019-10-21,24.25,23.895000457763672,24.100000381469727,24.139999389648438,12537.0,22.019071578979492,AXA.MI
2019-10-22,24.139999389648438,24.010000228881836,24.094999313354492,24.06999969482422,3470.0,21.955223083496094,AXA.MI
2019-10-23,24.1299991607666,23.915000915527344,24.065000534057617,24.1299991607666,6947.0,22.009950637817383,AXA.MI
2019-10-24,24.350000381469727,24.264999389648438,24.295000076293945,24.31999969482422,7705.0,22.183258056640625,AXA.MI
2019-10-25,24.295000076293945,24.155000686645508,24.270000457763672,24.295000076293945,1675.0,22.16045379638672,AXA.MI
2019-10-28,24.34000015258789,24.264999389648438,24.264999389648438,24.274999618530273,4007.0,22.1422119140625,AXA.MI
2019-10-29,24.2549991607666,24.149999618530273,24.2549991607666,24.170000076293945,1492.0,22.046436309814453,AXA.MI
2019-10-30,24.1299991607666,23.674999237060547,24.100000381469727,23.700000762939453,8743.0,21.61773109436035,AXA.MI
2019-10-31,23.75,23.549999237060547,23.75,23.704999923706055,1202.0,21.622291564941406,AXA.MI
2019-11-01,23.860000610351562,23.704999923706055,23.704999923706055,23.774999618530273,861.0,21.686141967773438,AXA.MI
2019-11-04,24.1200008392334,23.920000076293945,23.920000076293945,24.100000381469727,8735.0,21.982587814331055,AXA.MI
2019-11-05,24.200000762939453,24.1299991607666,24.155000686645508,24.18000030517578,4683.0,22.055559158325195,AXA.MI
2019-11-06,24.415000915527344,24.200000762939453,24.360000610351562,24.344999313354492,6094.0,22.2060604095459,AXA.MI
2019-11-07,25.0,24.5,24.5,24.975000381469727,9382.0,22.780710220336914,AXA.MI
2019-11-08,25.395000457763672,24.889999389648438,25.110000610351562,25.34000015258789,15308.0,23.1136417388916,AXA.MI
2019-11-11,25.350000381469727,25.145000457763672,25.325000762939453,25.31999969482422,8683.0,23.09539794921875,AXA.MI
2019-11-12,25.375,25.209999084472656,25.295000076293945,25.375,4831.0,23.145566940307617,AXA.MI
2019-11-13,25.25,25.020000457763672,25.204999923706055,25.25,4025.0,23.03154945373535,AXA.MI
2019-11-14,25.170000076293945,25.030000686645508,25.100000381469727,25.135000228881836,3831.0,22.926652908325195,AXA.MI
2019-11-15,25.309999465942383,25.200000762939453,25.309999465942383,25.200000762939453,2908.0,22.985942840576172,AXA.MI
2019-11-18,25.260000228881836,25.0,25.235000610351562,25.020000457763672,6051.0,22.82175636291504,AXA.MI
2019-11-19,25.375,25.100000381469727,25.200000762939453,25.155000686645508,13972.0,22.944896697998047,AXA.MI
2019-11-20,24.9950008392334,24.68000030517578,24.75,24.9950008392334,3718.0,22.798954010009766,AXA.MI
2019-11-21,25.0049991607666,24.93000030517578,24.940000534057617,25.0,5166.0,22.80351448059082,AXA.MI
2019-11-22,25.18000030517578,24.934999465942383,25.040000915527344,24.989999771118164,3884.0,22.794391632080078,AXA.MI
2019-11-25,25.100000381469727,25.040000915527344,25.100000381469727,25.06999969482422,973.0,22.86736297607422,AXA.MI
2019-11-26,24.985000610351562,24.834999084472656,24.979999542236328,24.854999542236328,2463.0,22.671253204345703,AXA.MI
2019-11-27,24.93000030517578,24.809999465942383,24.915000915527344,24.809999465942383,1419.0,22.630207061767578,AXA.MI
2019-11-28,24.834999084472656,24.704999923706055,24.704999923706055,24.770000457763672,4102.0,22.593721389770508,AXA.MI
2019-11-29,24.770000457763672,24.719999313354492,24.770000457763672,24.7549991607666,2322.0,22.58003807067871,AXA.MI
2019-12-02,24.850000381469727,24.40999984741211,24.709999084472656,24.40999984741211,10086.0,22.265350341796875,AXA.MI
2019-12-03,24.56999969482422,24.204999923706055,24.56999969482422,24.30500030517578,1643.0,22.16957664489746,AXA.MI
2019-12-04,24.665000915527344,24.524999618530273,24.59000015258789,24.665000915527344,757.0,22.497947692871094,AXA.MI
2019-12-05,24.774999618530273,24.665000915527344,24.665000915527344,24.774999618530273,650.0,22.598281860351562,AXA.MI
2019-12-06,24.735000610351562,24.69499969482422,24.735000610351562,24.69499969482422,132.0,22.525310516357422,AXA.MI
2019-12-09,24.889999389648438,24.81999969482422,24.825000762939453,24.864999771118164,3321.0,22.680374145507812,AXA.MI
2019-12-10,24.625,24.399999618530273,24.59000015258789,24.625,2535.0,22.46146011352539,AXA.MI
2019-12-11,24.579999923706055,24.5049991607666,24.514999389648438,24.530000686645508,619.0,22.374807357788086,AXA.MI
2019-12-12,24.829999923706055,24.4950008392334,24.530000686645508,24.829999923706055,2779.0,22.648448944091797,AXA.MI
2019-12-13,25.059999465942383,24.799999237060547,25.0,24.799999237060547,7475.0,22.621084213256836,AXA.MI
2019-12-16,24.915000915527344,24.8700008392334,24.8799991607666,24.889999389648438,935.0,22.70317840576172,AXA.MI
2019-12-17,25.06999969482422,24.875,24.920000076293945,25.06999969482422,1293.0,22.86736297607422,AXA.MI
2019-12-18,25.1200008392334,25.014999389648438,25.06999969482422,25.1200008392334,5896.0,22.91297149658203,AXA.MI
2019-12-19,25.065000534057617,24.950000762939453,25.0,24.950000762939453,2920.0,22.75790786743164,AXA.MI
2019-12-20,25.334999084472656,25.1200008392334,25.1200008392334,25.334999084472656,4738.0,23.109079360961914,AXA.MI
2019-12-23,25.399999618530273,25.2549991607666,25.325000762939453,25.399999618530273,3847.0,23.16836929321289,AXA.MI
2019-12-27,25.360000610351562,25.219999313354492,25.350000381469727,25.235000610351562,10316.0,23.017868041992188,AXA.MI
2019-12-30,25.30500030517578,25.200000762939453,25.229999542236328,25.200000762939453,4791.0,22.985942840576172,AXA.MI
2020-01-02,25.575000762939453,25.3700008392334,25.3700008392334,25.44499969482422,1096.0,23.209415435791016,AXA.MI
2020-01-03,25.459999084472656,25.25,25.405000686645508,25.399999618530273,5489.0,23.16836929321289,AXA.MI
2020-01-06,25.299999237060547,24.920000076293945,25.299999237060547,25.020000457763672,6266.0,22.82175636291504,AXA.MI
2020-01-07,25.325000762939453,25.25,25.260000228881836,25.290000915527344,846.0,23.068035125732422,AXA.MI
2020-01-08,25.350000381469727,25.135000228881836,25.135000228881836,25.34000015258789,2024.0,23.1136417388916,AXA.MI
2020-01-09,25.5,25.209999084472656,25.479999542236328,25.209999084472656,3814.0,22.99506187438965,AXA.MI
2020-01-10,25.46500015258789,25.209999084472656,25.274999618530273,25.46500015258789,2938.0,23.227659225463867,AXA.MI
2020-01-13,25.420000076293945,25.31999969482422,25.420000076293945,25.354999542236328,1818.0,23.127323150634766,AXA.MI
2020-01-14,25.31999969482422,24.7549991607666,25.309999465942383,24.7549991607666,4987.0,22.58003807067871,AXA.MI
2020-01-15,24.360000610351562,24.045000076293945,24.360000610351562,24.1299991607666,4892.0,22.009950637817383,AXA.MI
2020-01-16,24.229999542236328,24.049999237060547,24.135000228881836,24.149999618530273,17288.0,22.028194427490234,AXA.MI
2020-01-17,24.375,24.30500030517578,24.360000610351562,24.375,869.0,22.23342514038086,AXA.MI
2020-01-20,24.545000076293945,24.405000686645508,24.405000686645508,24.459999084472656,932.0,22.310956954956055,AXA.MI
2020-01-21,24.549999237060547,24.43000030517578,24.43000030517578,24.520000457763672,896.0,22.365686416625977,AXA.MI
2020-01-22,24.635000228881836,24.399999618530273,24.6200008392334,24.405000686645508,5786.0,22.26078987121582,AXA.MI
2020-01-23,24.559999465942383,24.1299991607666,24.559999465942383,24.145000457763672,4213.0,22.02363395690918,AXA.MI
2020-01-24,24.479999542236328,24.34000015258789,24.40999984741211,24.34000015258789,1185.0,22.201501846313477,AXA.MI
2020-01-27,24.079999923706055,23.684999465942383,24.049999237060547,23.80500030517578,23393.0,21.7135066986084,AXA.MI
2020-01-28,24.299999237060547,23.799999237060547,23.889999389648438,24.21500015258789,33274.0,22.08748435974121,AXA.MI
2020-01-29,24.270000457763672,24.139999389648438,24.145000457763672,24.264999389648438,2428.0,22.133089065551758,AXA.MI
2020-01-30,24.18000030517578,23.799999237060547,23.985000610351562,24.18000030517578,3877.0,22.055559158325195,AXA.MI
2020-01-31,24.2450008392334,23.969999313354492,24.2450008392334,23.969999313354492,450.0,21.8640079498291,AXA.MI
2020-02-03,24.184999465942383,23.975000381469727,24.084999084472656,24.1200008392334,6061.0,22.000831604003906,AXA.MI
2020-02-04,24.469999313354492,24.299999237060547,24.315000534057617,24.424999237060547,1904.0,22.27903175354004,AXA.MI
2020-02-05,24.815000534057617,24.5,24.5,24.739999771118164,3892.0,22.566356658935547,AXA.MI
2020-02-06,24.959999084472656,24.764999389648438,24.915000915527344,24.774999618530273,3171.0,22.598281860351562,AXA.MI
2020-02-07,24.78499984741211,24.6299991607666,24.719999313354492,24.7450008392334,4473.0,22.570919036865234,AXA.MI
2020-02-10,24.954999923706055,24.774999618530273,24.825000762939453,24.94499969482422,10690.0,22.753345489501953,AXA.MI
2020-02-11,25.209999084472656,24.93000030517578,25.079999923706055,25.209999084472656,3573.0,22.99506187438965,AXA.MI
2020-02-12,25.3700008392334,25.184999465942383,25.184999465942383,25.270000457763672,9009.0,23.04979133605957,AXA.MI
2020-02-13,25.260000228881836,24.950000762939453,25.260000228881836,25.165000915527344,6895.0,22.954017639160156,AXA.MI
2020-02-14,25.454999923706055,25.34000015258789,25.354999542236328,25.454999923706055,2886.0,23.218538284301758,AXA.MI
2020-02-17,25.600000381469727,25.489999771118164,25.559999465942383,25.489999771118164,6243.0,23.25046157836914,AXA.MI
2020-02-18,25.5,25.28499984741211,25.5,25.389999389648438,3349.0,23.15924835205078,AXA.MI
2020-02-19,25.399999618530273,25.229999542236328,25.239999771118164,25.325000762939453,3979.0,23.099960327148438,AXA.MI
2020-02-20,24.860000610351562,24.270000457763672,24.579999923706055,24.510000228881836,34802.0,22.356565475463867,AXA.MI
2020-02-21,24.34000015258789,24.0,24.209999084472656,24.020000457763672,11044.0,21.909616470336914,AXA.MI
2020-02-24,23.545000076293945,23.155000686645508,23.469999313354492,23.31999969482422,8350.0,21.2711181640625,AXA.MI
2020-02-25,23.43000030517578,22.59000015258789,23.43000030517578,22.59000015258789,5250.0,20.605255126953125,AXA.MI
2020-02-26,22.7549991607666,22.399999618530273,22.59000015258789,22.549999237060547,4806.0,20.568769454956055,AXA.MI
2020-02-27,22.145000457763672,21.43000030517578,22.145000457763672,21.829999923706055,7222.0,19.91202735900879,AXA.MI
2020-02-28,21.200000762939453,20.7549991607666,20.899999618530273,20.93000030517578,8194.0,19.091102600097656,AXA.MI
2020-03-02,21.229999542236328,20.354999542236328,21.229999542236328,20.719999313354492,17229.0,18.899551391601562,AXA.MI
2020-03-03,21.19499969482422,20.899999618530273,21.014999389648438,21.09000015258789,5208.0,19.237043380737305,AXA.MI
2020-03-04,21.264999389648438,20.899999618530273,20.899999618530273,21.165000915527344,19109.0,19.305456161499023,AXA.MI
2020-03-05,21.0,20.3799991607666,21.0,20.59000015258789,1937.0,18.780973434448242,AXA.MI
2020-03-06,20.219999313354492,19.809999465942383,20.219999313354492,19.965999603271484,2731.0,18.2117977142334,AXA.MI
2020-03-09,19.5,17.25200080871582,19.5,18.0,20736.0,16.418529510498047,AXA.MI
2020-03-10,18.70800018310547,17.829999923706055,18.031999588012695,17.829999923706055,12558.0,16.263465881347656,AXA.MI
2020-03-11,18.299999237060547,17.74799919128418,18.200000762939453,17.74799919128418,3137.0,16.188669204711914,AXA.MI
2020-03-12,17.74799919128418,15.065999984741211,17.74799919128418,15.065999984741211,8079.0,13.7423095703125,AXA.MI
2020-03-13,16.3700008392334,15.065999984741211,15.711999893188477,15.232000350952148,9843.0,13.893725395202637,AXA.MI
2020-03-16,14.486000061035156,12.866000175476074,14.470000267028809,13.289999961853027,20207.0,12.122347831726074,AXA.MI
2020-03-17,14.329999923706055,12.666000366210938,13.800000190734863,13.800000190734863,13687.0,12.587539672851562,AXA.MI
2020-03-18,12.78600025177002,11.989999771118164,12.770000457763672,12.663999557495117,22408.0,11.551347732543945,AXA.MI
2020-03-19,12.776000022888184,11.899999618530273,12.315999984741211,12.486000061035156,22566.0,11.388986587524414,AXA.MI
2020-03-20,14.227999687194824,12.789999961853027,12.789999961853027,13.741999626159668,17857.0,12.534635543823242,AXA.MI
2020-03-23,13.805999755859375,13.053999900817871,13.079999923706055,13.331999778747559,9188.0,12.16065788269043,AXA.MI
2020-03-24,16.040000915527344,14.223999977111816,14.239999771118164,16.040000915527344,11358.0,14.630735397338867,AXA.MI
2020-03-25,17.034000396728516,15.604000091552734,16.20400047302246,16.45599937438965,25470.0,15.010184288024902,AXA.MI
2020-03-26,16.45599937438965,15.449999809265137,16.45599937438965,16.323999404907227,19852.0,14.889781951904297,AXA.MI
2020-03-27,15.84000015258789,15.22599983215332,15.699999809265137,15.244000434875488,13552.0,13.904670715332031,AXA.MI
2020-03-30,15.366000175476074,14.776000022888184,15.315999984741211,15.279999732971191,8268.0,13.937507629394531,AXA.MI
2020-03-31,16.158000946044922,15.399999618530273,15.586000442504883,15.574000358581543,10170.0,14.205677032470703,AXA.MI
2020-04-01,14.994000434875488,14.5,14.979999542236328,14.694000244140625,16452.0,13.402993202209473,AXA.MI
2020-04-02,14.899999618530273,14.329999923706055,14.685999870300293,14.86400032043457,3311.0,13.55805778503418,AXA.MI
2020-04-03,14.218000411987305,13.800000190734863,14.0,13.895999908447266,16161.0,12.675105094909668,AXA.MI
2020-04-06,14.86400032043457,14.545999526977539,14.545999526977539,14.791999816894531,18750.0,13.492383003234863,AXA.MI
2020-04-07,15.78600025177002,15.133999824523926,15.430000305175781,15.420000076293945,11477.0,14.065207481384277,AXA.MI
2020-04-08,15.267999649047852,14.79800033569336,15.062000274658203,15.267999649047852,15707.0,13.92656135559082,AXA.MI
2020-04-09,15.819999694824219,15.192000389099121,15.649999618530273,15.526000022888184,20170.0,14.161893844604492,AXA.MI
2020-04-14,15.8100004196167,15.526000022888184,15.784000396728516,15.57800006866455,20872.0,14.209325790405273,AXA.MI
2020-04-15,15.399999618530273,14.869999885559082,15.399999618530273,14.87399959564209,6494.0,13.567177772521973,AXA.MI
2020-04-16,15.239999771118164,14.470000267028809,14.996000289916992,14.746000289916992,17152.0,13.450425148010254,AXA.MI
2020-04-17,15.220000267028809,14.710000038146973,15.140000343322754,14.868000030517578,16202.0,13.561705589294434,AXA.MI
2020-04-20,15.279999732971191,14.854000091552734,15.279999732971191,14.869999885559082,4615.0,13.563529968261719,AXA.MI
2020-04-21,14.890000343322754,14.447999954223633,14.550000190734863,14.699999809265137,4230.0,13.408466339111328,AXA.MI
2020-04-22,14.833999633789062,14.564000129699707,14.814000129699707,14.649999618530273,3860.0,13.362858772277832,AXA.MI
2020-04-23,14.984000205993652,14.60200023651123,14.807999610900879,14.890000343322754,7024.0,13.581772804260254,AXA.MI
2020-04-24,14.673999786376953,14.390000343322754,14.59000015258789,14.484000205993652,5059.0,13.211443901062012,AXA.MI
2020-04-27,15.276000022888184,14.833999633789062,14.986000061035156,15.241999626159668,11802.0,13.902846336364746,AXA.MI
2020-04-28,16.118000030517578,15.197999954223633,15.241999626159668,16.027999877929688,29288.0,14.61978816986084,AXA.MI
2020-04-29,16.95800018310547,16.079999923706055,16.11199951171875,16.95199966430664,21022.0,15.462606430053711,AXA.MI
2020-04-30,16.920000076293945,16.110000610351562,16.823999404907227,16.134000778198242,26907.0,14.716476440429688,AXA.MI
2020-05-04,16.15999984741211,15.456000328063965,16.15999984741211,15.465999603271484,8321.0,14.107165336608887,AXA.MI
2020-05-05,15.890000343322754,15.661999702453613,15.812000274658203,15.788000106811523,2199.0,14.400875091552734,AXA.MI
2020-05-06,16.420000076293945,15.838000297546387,15.838000297546387,16.194000244140625,4321.0,14.771203994750977,AXA.MI
2020-05-07,16.299999237060547,16.107999801635742,16.299999237060547,16.115999221801758,7605.0,14.700056076049805,AXA.MI
2020-05-08,16.40999984741211,16.18000030517578,16.40999984741211,16.275999069213867,16317.0,14.845998764038086,AXA.MI
2020-05-11,16.40399932861328,15.850000381469727,16.402000427246094,15.930000305175781,9609.0,15.930000305175781,AXA.MI
2019-01-02,9.43157958984375,9.136839866638184,9.321539878845215,9.36870002746582,1005107.0,8.715066909790039,AZM.MI
2019-01-03,9.464980125427246,9.235090255737305,9.33137035369873,9.36870002746582,918875.0,8.715066909790039,AZM.MI
2019-01-04,9.883509635925293,9.453189849853516,9.474809646606445,9.816699981689453,2352783.0,9.131811141967773,AZM.MI
2019-01-07,10.2076997756958,9.759719848632812,9.883509635925293,10.192999839782715,1708471.0,9.481857299804688,AZM.MI
2019-01-08,10.384599685668945,10.10949993133545,10.227399826049805,10.173299789428711,1293330.0,9.463531494140625,AZM.MI
2019-01-09,10.453300476074219,10.021100044250488,10.251899719238281,10.10949993133545,2416603.0,9.404182434082031,AZM.MI
2019-01-10,10.08489990234375,9.808839797973633,10.05049991607666,9.971929550170898,1780381.0,9.276209831237793,AZM.MI
2019-01-11,10.183199882507324,9.967020034790039,9.971929550170898,10.12909984588623,1172711.0,9.422414779663086,AZM.MI
2019-01-14,10.192999839782715,10.001399993896484,10.065299987792969,10.11929988861084,1238501.0,9.413298606872559,AZM.MI
2019-01-15,10.286299705505371,9.726320266723633,10.19789981842041,9.844209671020508,1856324.0,9.157401084899902,AZM.MI
2019-01-16,10.011199951171875,9.854040145874023,9.908069610595703,10.00629997253418,996933.0,9.308182716369629,AZM.MI
2019-01-17,9.976840019226074,9.834389686584473,9.942460060119629,9.849120140075684,1140745.0,9.161969184875488,AZM.MI
2019-01-18,10.05049991607666,9.883509635925293,9.922809600830078,9.937540054321289,1298414.0,9.244219779968262,AZM.MI
2019-01-21,10.001399993896484,9.854040145874023,9.962109565734863,9.888420104980469,823537.0,9.198527336120605,AZM.MI
2019-01-22,9.858949661254883,9.681119918823242,9.844209671020508,9.704700469970703,1348415.0,9.02762508392334,AZM.MI
2019-01-23,9.726320266723633,9.610389709472656,9.683090209960938,9.614319801330566,928126.0,8.943550109863281,AZM.MI
2019-01-24,10.37969970703125,9.445329666137695,9.463020324707031,10.34529972076416,4852445.0,9.623531341552734,AZM.MI
2019-01-25,10.87090015411377,10.384599685668945,10.561400413513184,10.772600173950195,3403879.0,10.02101993560791,AZM.MI
2019-01-28,11.214699745178223,10.831600189208984,10.84630012512207,10.89050006866455,2315439.0,10.130694389343262,AZM.MI
2019-01-29,11.396499633789062,11.067399978637695,11.18529987335205,11.209799766540527,3269100.0,10.427717208862305,AZM.MI
2019-01-30,11.366999626159668,10.998600006103516,11.258899688720703,11.042799949645996,1793049.0,10.272368431091309,AZM.MI
2019-01-31,11.14109992980957,10.669500350952148,11.082099914550781,10.875800132751465,2086028.0,10.117019653320312,AZM.MI
2019-02-01,11.0625,10.669500350952148,10.895400047302246,10.920000076293945,1140529.0,10.158136367797852,AZM.MI
2019-02-04,10.973999977111816,10.7923002243042,10.929800033569336,10.973999977111816,818917.0,10.208368301391602,AZM.MI
2019-02-05,11.086999893188477,10.90530014038086,10.92490005493164,10.978899955749512,1274964.0,10.212926864624023,AZM.MI
2019-02-06,11.116499900817871,10.90530014038086,10.95930004119873,11.013299942016602,786339.0,10.244926452636719,AZM.MI
2019-02-07,11.160699844360352,10.807000160217285,10.969099998474121,10.807000160217285,1179035.0,10.053019523620605,AZM.MI
2019-02-08,10.944600105285645,10.684200286865234,10.81190013885498,10.728400230407715,1039081.0,9.979903221130371,AZM.MI
2019-02-11,11.18529987335205,10.782500267028809,10.787400245666504,11.155799865722656,1716177.0,10.377484321594238,AZM.MI
2019-02-12,11.450499534606934,11.150899887084961,11.209799766540527,11.425999641418457,1596679.0,10.628832817077637,AZM.MI
2019-02-13,12.020400047302246,11.49470043182373,11.49470043182373,11.90250015258789,3074154.0,11.072089195251465,AZM.MI
2019-02-14,12.133299827575684,11.56350040435791,11.976099967956543,11.6225004196167,3918010.0,10.811624526977539,AZM.MI
2019-02-15,11.917200088500977,11.499699592590332,11.58810043334961,11.853300094604492,1882919.0,11.026321411132812,AZM.MI
2019-02-18,12.113699913024902,11.853300094604492,11.853300094604492,12.025300025939941,1390523.0,11.186321258544922,AZM.MI
2019-02-19,12.059700012207031,11.887700080871582,11.995800018310547,12.005599975585938,1031140.0,11.167996406555176,AZM.MI
2019-02-20,12.069499969482422,11.907400131225586,12.035099983215332,12.035099983215332,851696.0,11.19543743133545,AZM.MI
2019-02-21,12.128399848937988,11.976099967956543,12.044899940490723,12.118599891662598,889433.0,11.273112297058105,AZM.MI
2019-02-22,12.300399780273438,12.098899841308594,12.113699913024902,12.138199806213379,1251759.0,11.29134464263916,AZM.MI
2019-02-25,12.369099617004395,12.246299743652344,12.261099815368652,12.246299743652344,832678.0,11.391902923583984,AZM.MI
2019-02-26,12.354399681091309,12.084199905395508,12.226699829101562,12.089099884033203,1759347.0,11.245670318603516,AZM.MI
2019-02-27,12.202099800109863,11.995800018310547,12.069499969482422,12.148099899291992,1930594.0,11.300554275512695,AZM.MI
2019-02-28,12.727700233459473,12.098899841308594,12.128399848937988,12.629500389099121,3106680.0,11.748368263244629,AZM.MI
2019-03-01,12.762100219726562,12.457500457763672,12.722800254821777,12.457500457763672,2224136.0,11.58836841583252,AZM.MI
2019-03-04,12.683500289916992,12.462499618530273,12.575400352478027,12.673700332641602,1099338.0,11.789484024047852,AZM.MI
2019-03-05,13.037199974060059,12.644200325012207,12.673700332641602,12.997900009155273,2783109.0,12.091065406799316,AZM.MI
2019-03-06,13.184599876403809,12.826000213623047,12.997900009155273,12.983200073242188,3930417.0,12.077390670776367,AZM.MI
2019-03-07,13.675800323486328,12.801400184631348,12.97819995880127,13.150199890136719,4301523.0,12.232739448547363,AZM.MI
2019-03-08,13.764200210571289,13.164899826049805,13.356499671936035,13.572600364685059,5506554.0,12.625670433044434,AZM.MI
2019-03-11,13.783900260925293,13.366299629211426,13.739700317382812,13.572600364685059,2655732.0,12.625670433044434,AZM.MI
2019-03-12,13.749500274658203,13.582500457763672,13.69540023803711,13.670900344848633,1725742.0,12.71711254119873,AZM.MI
2019-03-13,14.235799789428711,13.670900344848633,13.670900344848633,14.12279987335205,3210111.0,13.137483596801758,AZM.MI
2019-03-14,14.245599746704102,14.098199844360352,14.15719985961914,14.211199760437012,2191230.0,13.21971607208252,AZM.MI
2019-03-15,14.324199676513672,14.18179988861084,14.275099754333496,14.314399719238281,4546055.0,13.315715789794922,AZM.MI
2019-03-18,14.668100357055664,14.343899726867676,14.373299598693848,14.623900413513184,1942245.0,13.603623390197754,AZM.MI
2019-03-19,14.962800025939941,14.530500411987305,14.677900314331055,14.844900131225586,2384223.0,13.8092041015625,AZM.MI
2019-03-20,14.913700103759766,14.5600004196167,14.78600025177002,14.589500427246094,2867556.0,13.571623802185059,AZM.MI
2019-03-21,14.687700271606445,14.363499641418457,14.594400405883789,14.451899528503418,2346110.0,13.443622589111328,AZM.MI
2019-03-22,14.609100341796875,14.275099754333496,14.476499557495117,14.309499740600586,1837891.0,13.311158180236816,AZM.MI
2019-03-25,14.52560043334961,14.152299880981445,14.294699668884277,14.427399635314941,1610035.0,13.420831680297852,AZM.MI
2019-03-26,14.589500427246094,14.343899726867676,14.540399551391602,14.540399551391602,1306999.0,13.525948524475098,AZM.MI
2019-03-27,14.923500061035156,14.564900398254395,14.589500427246094,14.653300285339355,2246518.0,13.630971908569336,AZM.MI
2019-03-28,14.776100158691406,14.633700370788574,14.736800193786621,14.68280029296875,1047459.0,13.658413887023926,AZM.MI
2019-03-29,14.918600082397461,14.741800308227539,14.800700187683105,14.884200096130371,1783675.0,13.845762252807617,AZM.MI
2019-04-01,15.061100006103516,14.95300006866455,14.95300006866455,14.997200012207031,1463953.0,13.950879096984863,AZM.MI
2019-04-02,15.149499893188477,14.992300033569336,14.992300033569336,15.056099891662598,1567073.0,14.005669593811035,AZM.MI
2019-04-03,15.503199577331543,15.178899765014648,15.193699836730957,15.468799591064453,2748948.0,14.389575958251953,AZM.MI
2019-04-04,15.630900382995605,15.395099639892578,15.478599548339844,15.395099639892578,2042130.0,14.32101821899414,AZM.MI
2019-04-05,15.689800262451172,15.444199562072754,15.512999534606934,15.55720043182373,2487517.0,14.471809387207031,AZM.MI
2019-04-08,15.699700355529785,15.395099639892578,15.596500396728516,15.67020034790039,1919838.0,14.576925277709961,AZM.MI
2019-04-09,15.955100059509277,15.601400375366211,15.694700241088867,15.67020034790039,3131459.0,14.576925277709961,AZM.MI
2019-04-10,15.788100242614746,15.512999534606934,15.689800262451172,15.640700340270996,1514312.0,14.549483299255371,AZM.MI
2019-04-11,15.832300186157227,15.586700439453125,15.650500297546387,15.753700256347656,1670247.0,14.654600143432617,AZM.MI
2019-04-12,15.930500030517578,15.699700355529785,15.763500213623047,15.768400192260742,1574210.0,14.66827392578125,AZM.MI
2019-04-15,16.200700759887695,15.817500114440918,15.837200164794922,16.200700759887695,2519804.0,15.070413589477539,AZM.MI
2019-04-16,16.672300338745117,16.26460075378418,16.279300689697266,16.642799377441406,4330671.0,15.481668472290039,AZM.MI
2019-04-17,16.701799392700195,16.50040054321289,16.682100296020508,16.672300338745117,2342160.0,15.509111404418945,AZM.MI
2019-04-18,16.701799392700195,16.387399673461914,16.677200317382812,16.701799392700195,2063718.0,15.536552429199219,AZM.MI
2019-04-23,16.966999053955078,16.632999420166016,16.682100296020508,16.8981990814209,2699757.0,15.719249725341797,AZM.MI
2019-04-24,17.040700912475586,16.829500198364258,16.9375,16.966999053955078,2529615.0,15.783248901367188,AZM.MI
2019-04-25,17.335399627685547,16.971900939941406,17.01609992980957,17.305999755859375,3096815.0,16.09859848022461,AZM.MI
2019-04-26,17.487699508666992,17.24209976196289,17.31089973449707,17.32069969177246,2836948.0,16.112272262573242,AZM.MI
2019-04-29,17.684200286865234,17.34040069580078,17.384599685668945,17.659700393676758,3965629.0,16.427621841430664,AZM.MI
2019-04-30,17.841400146484375,17.639999389648438,17.694000244140625,17.684200286865234,2999346.0,16.45041275024414,AZM.MI
2019-05-02,17.75790023803711,17.4778995513916,17.694000244140625,17.635099411010742,2467254.0,16.40473747253418,AZM.MI
2019-05-03,17.723499298095703,17.409099578857422,17.635099411010742,17.45330047607422,1995771.0,16.23562240600586,AZM.MI
2019-05-06,17.34040069580078,16.652599334716797,16.952299118041992,17.305999755859375,3743215.0,16.09859848022461,AZM.MI
2019-05-07,17.635099411010742,17.266700744628906,17.305999755859375,17.37470054626465,2672705.0,16.162506103515625,AZM.MI
2019-05-08,17.659700393676758,17.38949966430664,17.4778995513916,17.630199432373047,2450778.0,16.400178909301758,AZM.MI
2019-05-09,17.654699325561523,16.357900619506836,17.630199432373047,16.583900451660156,4875803.0,15.426878929138184,AZM.MI
2019-05-10,17.12420082092285,16.667400360107422,16.667400360107422,16.85890007019043,2777146.0,15.682692527770996,AZM.MI
2019-05-13,16.99650001525879,16.02389907836914,16.991600036621094,16.259700775146484,3023914.0,15.125297546386719,AZM.MI
2019-05-14,16.908100128173828,16.269500732421875,16.279300689697266,16.908100128173828,2143097.0,15.728459358215332,AZM.MI
2019-05-15,17.050500869750977,16.520000457763672,16.99650001525879,16.908100128173828,2511580.0,15.728459358215332,AZM.MI
2019-05-16,17.138900756835938,16.755800247192383,16.92770004272461,17.089799880981445,2326049.0,15.897482872009277,AZM.MI
2019-05-17,17.18320083618164,16.819700241088867,17.089799880981445,16.8981990814209,3866269.0,15.719249725341797,AZM.MI
2019-05-20,16.344999313354492,15.725000381469727,15.8149995803833,15.859999656677246,3247249.0,15.859999656677246,AZM.MI
2019-05-21,16.079999923706055,15.095000267028809,16.0,15.399999618530273,2899010.0,15.399999618530273,AZM.MI
2019-05-22,15.524999618530273,15.210000038146973,15.34000015258789,15.395000457763672,1694296.0,15.395000457763672,AZM.MI
2019-05-23,15.364999771118164,14.704999923706055,15.225000381469727,14.869999885559082,2459097.0,14.869999885559082,AZM.MI
2019-05-24,15.335000038146973,14.90999984741211,14.90999984741211,15.095000267028809,2080384.0,15.095000267028809,AZM.MI
2019-05-27,15.375,14.744999885559082,15.210000038146973,14.84000015258789,1371607.0,14.84000015258789,AZM.MI
2019-05-28,14.994999885559082,14.364999771118164,14.859999656677246,14.880000114440918,2142387.0,14.880000114440918,AZM.MI
2019-05-29,14.75,14.609999656677246,14.680000305175781,14.680000305175781,840013.0,14.680000305175781,AZM.MI
2019-05-30,15.010000228881836,14.71500015258789,14.71500015258789,14.824999809265137,927797.0,14.824999809265137,AZM.MI
2019-05-31,14.989999771118164,14.579999923706055,14.694999694824219,14.875,2018019.0,14.875,AZM.MI
2019-06-03,14.850000381469727,14.654999732971191,14.789999961853027,14.795000076293945,982534.0,14.795000076293945,AZM.MI
2019-06-04,15.579999923706055,14.645000457763672,14.765000343322754,15.3149995803833,2827289.0,15.3149995803833,AZM.MI
2019-06-05,15.574999809265137,15.210000038146973,15.479999542236328,15.375,1894109.0,15.375,AZM.MI
2019-06-06,15.354999542236328,14.869999885559082,15.225000381469727,14.904999732971191,2298338.0,14.904999732971191,AZM.MI
2019-06-07,15.149999618530273,14.920000076293945,14.954999923706055,14.994999885559082,1406400.0,14.994999885559082,AZM.MI
2019-06-10,15.180000305175781,14.835000038146973,15.050000190734863,15.005000114440918,829242.0,15.005000114440918,AZM.MI
2019-06-11,15.484999656677246,15.0,15.079999923706055,15.170000076293945,1951808.0,15.170000076293945,AZM.MI
2019-06-12,15.449999809265137,15.024999618530273,15.09000015258789,15.430000305175781,1963251.0,15.430000305175781,AZM.MI
2019-06-13,16.014999389648438,15.34000015258789,15.354999542236328,15.880000114440918,3026763.0,15.880000114440918,AZM.MI
2019-06-14,16.200000762939453,15.859999656677246,15.925000190734863,15.96500015258789,2143105.0,15.96500015258789,AZM.MI
2019-06-17,16.235000610351562,15.970000267028809,15.970000267028809,16.200000762939453,1650989.0,16.200000762939453,AZM.MI
2019-06-18,16.545000076293945,16.084999084472656,16.15999984741211,16.514999389648438,2110305.0,16.514999389648438,AZM.MI
2019-06-19,16.780000686645508,16.520000457763672,16.55500030517578,16.575000762939453,1757491.0,16.575000762939453,AZM.MI
2019-06-20,17.0,16.665000915527344,16.665000915527344,16.774999618530273,2313831.0,16.774999618530273,AZM.MI
2019-06-21,16.959999084472656,16.639999389648438,16.739999771118164,16.7450008392334,1937253.0,16.7450008392334,AZM.MI
2019-06-24,16.950000762939453,16.684999465942383,16.704999923706055,16.899999618530273,1303774.0,16.899999618530273,AZM.MI
2019-06-25,16.899999618530273,16.655000686645508,16.860000610351562,16.709999084472656,1304394.0,16.709999084472656,AZM.MI
2019-06-26,16.815000534057617,16.545000076293945,16.700000762939453,16.594999313354492,1144576.0,16.594999313354492,AZM.MI
2019-06-27,16.905000686645508,16.604999542236328,16.68000030517578,16.899999618530273,1135163.0,16.899999618530273,AZM.MI
2019-06-28,16.9950008392334,16.774999618530273,16.950000762939453,16.93000030517578,845095.0,16.93000030517578,AZM.MI
2019-07-01,17.184999465942383,16.975000381469727,17.03499984741211,16.989999771118164,1471588.0,16.989999771118164,AZM.MI
2019-07-02,17.15999984741211,16.93000030517578,17.079999923706055,17.010000228881836,974038.0,17.010000228881836,AZM.MI
2019-07-03,17.19499969482422,16.93000030517578,16.93000030517578,17.19499969482422,1466058.0,17.19499969482422,AZM.MI
2019-07-04,17.5,17.174999237060547,17.200000762939453,17.454999923706055,1923633.0,17.454999923706055,AZM.MI
2019-07-05,17.6299991607666,17.3700008392334,17.489999771118164,17.44499969482422,1460924.0,17.44499969482422,AZM.MI
2019-07-08,17.510000228881836,17.149999618530273,17.350000381469727,17.19499969482422,1306908.0,17.19499969482422,AZM.MI
2019-07-09,17.549999237060547,17.040000915527344,17.149999618530273,17.549999237060547,1998603.0,17.549999237060547,AZM.MI
2019-07-10,17.729999542236328,17.34000015258789,17.549999237060547,17.43000030517578,1879999.0,17.43000030517578,AZM.MI
2019-07-11,17.610000610351562,17.415000915527344,17.450000762939453,17.575000762939453,1652576.0,17.575000762939453,AZM.MI
2019-07-12,17.670000076293945,17.5049991607666,17.530000686645508,17.520000457763672,1093455.0,17.520000457763672,AZM.MI
2019-07-15,17.8799991607666,17.575000762939453,17.655000686645508,17.719999313354492,2830779.0,17.719999313354492,AZM.MI
2019-07-16,17.71500015258789,17.520000457763672,17.665000915527344,17.649999618530273,1504634.0,17.649999618530273,AZM.MI
2019-07-17,17.53499984741211,17.28499984741211,17.459999084472656,17.30500030517578,1541076.0,17.30500030517578,AZM.MI
2019-07-18,17.30500030517578,17.09000015258789,17.170000076293945,17.18000030517578,1350549.0,17.18000030517578,AZM.MI
2019-07-19,17.34000015258789,16.829999923706055,17.225000381469727,16.905000686645508,1696903.0,16.905000686645508,AZM.MI
2019-07-22,17.21500015258789,16.764999389648438,16.815000534057617,17.21500015258789,986100.0,17.21500015258789,AZM.MI
2019-07-23,17.354999542236328,17.135000228881836,17.270000457763672,17.325000762939453,1292350.0,17.325000762939453,AZM.MI
2019-07-24,17.385000228881836,17.184999465942383,17.3799991607666,17.30500030517578,872758.0,17.30500030517578,AZM.MI
2019-07-25,17.600000381469727,17.135000228881836,17.360000610351562,17.299999237060547,1474374.0,17.299999237060547,AZM.MI
2019-07-26,17.344999313354492,17.170000076293945,17.295000076293945,17.280000686645508,673027.0,17.280000686645508,AZM.MI
2019-07-29,17.30500030517578,17.149999618530273,17.15999984741211,17.170000076293945,846177.0,17.170000076293945,AZM.MI
2019-07-30,17.170000076293945,16.655000686645508,17.170000076293945,16.709999084472656,1699225.0,16.709999084472656,AZM.MI
2019-07-31,17.040000915527344,16.649999618530273,16.649999618530273,16.950000762939453,1049475.0,16.950000762939453,AZM.MI
2019-08-01,17.30500030517578,16.8799991607666,16.8799991607666,17.09000015258789,1340522.0,17.09000015258789,AZM.MI
2019-08-02,16.899999618530273,16.350000381469727,16.854999542236328,16.68000030517578,2052281.0,16.68000030517578,AZM.MI
2019-08-05,16.649999618530273,16.1299991607666,16.5,16.364999771118164,1924721.0,16.364999771118164,AZM.MI
2019-08-06,16.59000015258789,16.270000457763672,16.290000915527344,16.395000457763672,1121501.0,16.395000457763672,AZM.MI
2019-08-07,16.545000076293945,16.165000915527344,16.46500015258789,16.385000228881836,1057298.0,16.385000228881836,AZM.MI
2019-08-08,16.690000534057617,16.485000610351562,16.5,16.665000915527344,1039834.0,16.665000915527344,AZM.MI
2019-08-09,16.514999389648438,15.989999771118164,16.3799991607666,16.049999237060547,1434282.0,16.049999237060547,AZM.MI
2019-08-12,16.28499984741211,15.75,16.145000457763672,15.75,1122984.0,15.75,AZM.MI
2019-08-13,15.914999961853027,15.5,15.75,15.84000015258789,1376903.0,15.84000015258789,AZM.MI
2019-08-14,15.899999618530273,15.244999885559082,15.899999618530273,15.300000190734863,1373735.0,15.300000190734863,AZM.MI
2019-08-16,15.649999618530273,15.175000190734863,15.28499984741211,15.595000267028809,919780.0,15.595000267028809,AZM.MI
2019-08-19,15.885000228881836,15.609999656677246,15.755000114440918,15.84000015258789,741703.0,15.84000015258789,AZM.MI
2019-08-20,15.9399995803833,15.760000228881836,15.800000190734863,15.920000076293945,703446.0,15.920000076293945,AZM.MI
2019-08-21,16.485000610351562,15.944999694824219,15.949999809265137,16.405000686645508,1161838.0,16.405000686645508,AZM.MI
2019-08-22,16.479999542236328,16.239999771118164,16.30500030517578,16.334999084472656,880812.0,16.334999084472656,AZM.MI
2019-08-23,16.520000457763672,15.960000038146973,16.405000686645508,15.960000038146973,789982.0,15.960000038146973,AZM.MI
2019-08-26,16.18000030517578,15.800000190734863,15.9399995803833,16.15999984741211,1032866.0,16.15999984741211,AZM.MI
2019-08-27,16.229999542236328,16.010000228881836,16.15999984741211,16.09000015258789,696478.0,16.09000015258789,AZM.MI
2019-08-28,16.040000915527344,15.675000190734863,16.040000915527344,15.78499984741211,2632099.0,15.78499984741211,AZM.MI
2019-08-29,16.295000076293945,15.779999732971191,15.880000114440918,16.274999618530273,1280286.0,16.274999618530273,AZM.MI
2019-08-30,16.450000762939453,15.944999694824219,16.270000457763672,16.024999618530273,1158034.0,16.024999618530273,AZM.MI
2019-09-02,16.364999771118164,16.03499984741211,16.049999237060547,16.28499984741211,688812.0,16.28499984741211,AZM.MI
2019-09-03,16.545000076293945,16.139999389648438,16.309999465942383,16.40999984741211,756307.0,16.40999984741211,AZM.MI
2019-09-04,16.924999237060547,16.584999084472656,16.68000030517578,16.825000762939453,1420610.0,16.825000762939453,AZM.MI
2019-09-05,17.030000686645508,16.829999923706055,16.959999084472656,16.954999923706055,1363389.0,16.954999923706055,AZM.MI
2019-09-06,17.045000076293945,16.84000015258789,17.0,16.8799991607666,960124.0,16.8799991607666,AZM.MI
2019-09-09,17.075000762939453,16.90999984741211,16.90999984741211,17.059999465942383,828238.0,17.059999465942383,AZM.MI
2019-09-10,17.145000457763672,16.56999969482422,17.09000015258789,16.649999618530273,1495122.0,16.649999618530273,AZM.MI
2019-09-11,16.989999771118164,16.600000381469727,16.760000228881836,16.655000686645508,855841.0,16.655000686645508,AZM.MI
2019-09-12,16.915000915527344,16.6200008392334,16.69499969482422,16.854999542236328,938872.0,16.854999542236328,AZM.MI
2019-09-13,17.1200008392334,16.815000534057617,16.81999969482422,17.1200008392334,1332392.0,17.1200008392334,AZM.MI
2019-09-16,17.079999923706055,16.81999969482422,16.920000076293945,17.040000915527344,957720.0,17.040000915527344,AZM.MI
2019-09-17,17.125,16.885000228881836,17.030000686645508,17.079999923706055,988957.0,17.079999923706055,AZM.MI
2019-09-18,17.344999313354492,17.049999237060547,17.110000610351562,17.219999313354492,1033725.0,17.219999313354492,AZM.MI
2019-09-19,17.559999465942383,17.229999542236328,17.264999389648438,17.510000228881836,1568795.0,17.510000228881836,AZM.MI
2019-09-20,17.6299991607666,17.44499969482422,17.56999969482422,17.514999389648438,1654133.0,17.514999389648438,AZM.MI
2019-09-23,17.520000457763672,17.209999084472656,17.46500015258789,17.270000457763672,1017683.0,17.270000457763672,AZM.MI
2019-09-24,17.415000915527344,17.170000076293945,17.350000381469727,17.260000228881836,795386.0,17.260000228881836,AZM.MI
2019-09-25,17.204999923706055,16.625,17.204999923706055,17.084999084472656,1410325.0,17.084999084472656,AZM.MI
2019-09-26,17.290000915527344,17.040000915527344,17.040000915527344,17.145000457763672,604671.0,17.145000457763672,AZM.MI
2019-09-27,17.315000534057617,17.1299991607666,17.229999542236328,17.229999542236328,560816.0,17.229999542236328,AZM.MI
2019-09-30,17.280000686645508,17.1200008392334,17.135000228881836,17.219999313354492,879661.0,17.219999313354492,AZM.MI
2019-10-01,17.450000762939453,17.079999923706055,17.31999969482422,17.104999542236328,1361149.0,17.104999542236328,AZM.MI
2019-10-02,17.100000381469727,16.55500030517578,17.100000381469727,16.55500030517578,1474698.0,16.55500030517578,AZM.MI
2019-10-03,16.764999389648438,16.31999969482422,16.524999618530273,16.485000610351562,1239801.0,16.485000610351562,AZM.MI
2019-10-04,16.59000015258789,16.325000762939453,16.59000015258789,16.479999542236328,778656.0,16.479999542236328,AZM.MI
2019-10-07,16.59000015258789,16.290000915527344,16.479999542236328,16.545000076293945,576446.0,16.545000076293945,AZM.MI
2019-10-08,16.684999465942383,16.200000762939453,16.59000015258789,16.30500030517578,1258081.0,16.30500030517578,AZM.MI
2019-10-09,16.59000015258789,16.200000762939453,16.264999389648438,16.46500015258789,1042927.0,16.46500015258789,AZM.MI
2019-10-10,16.690000534057617,16.420000076293945,16.565000534057617,16.674999237060547,674663.0,16.674999237060547,AZM.MI
2019-10-11,16.81999969482422,16.565000534057617,16.780000686645508,16.795000076293945,853089.0,16.795000076293945,AZM.MI
2019-10-14,16.815000534057617,16.600000381469727,16.815000534057617,16.700000762939453,554209.0,16.700000762939453,AZM.MI
2019-10-15,17.010000228881836,16.704999923706055,16.709999084472656,16.989999771118164,1011216.0,16.989999771118164,AZM.MI
2019-10-16,17.295000076293945,16.969999313354492,16.969999313354492,17.049999237060547,1386276.0,17.049999237060547,AZM.MI
2019-10-17,17.399999618530273,17.0,17.049999237060547,17.2450008392334,1569694.0,17.2450008392334,AZM.MI
2019-10-18,17.450000762939453,17.19499969482422,17.334999084472656,17.424999237060547,1475410.0,17.424999237060547,AZM.MI
2019-10-21,18.229999542236328,17.385000228881836,17.424999237060547,18.200000762939453,4333705.0,18.200000762939453,AZM.MI
2019-10-22,18.540000915527344,18.145000457763672,18.165000915527344,18.5,3444209.0,18.5,AZM.MI
2019-10-23,18.665000915527344,18.024999618530273,18.440000534057617,18.149999618530273,2046572.0,18.149999618530273,AZM.MI
2019-10-24,18.489999771118164,18.225000381469727,18.299999237060547,18.25,1623945.0,18.25,AZM.MI
2019-10-25,18.40999984741211,18.209999084472656,18.299999237060547,18.260000228881836,752467.0,18.260000228881836,AZM.MI
2019-10-28,18.5,18.170000076293945,18.2549991607666,18.5,1345548.0,18.5,AZM.MI
2019-10-29,18.68000030517578,18.43000030517578,18.5,18.53499984741211,1204025.0,18.53499984741211,AZM.MI
2019-10-30,18.799999237060547,18.514999389648438,18.575000762939453,18.799999237060547,2263535.0,18.799999237060547,AZM.MI
2019-10-31,18.954999923706055,18.31999969482422,18.809999465942383,18.420000076293945,1812082.0,18.420000076293945,AZM.MI
2019-11-01,18.674999237060547,18.459999084472656,18.469999313354492,18.610000610351562,745543.0,18.610000610351562,AZM.MI
2019-11-04,18.94499969482422,18.71500015258789,18.7450008392334,18.850000381469727,1415620.0,18.850000381469727,AZM.MI
2019-11-05,19.674999237060547,18.809999465942383,18.899999618530273,19.5,5746018.0,19.5,AZM.MI
2019-11-06,19.834999084472656,19.09000015258789,19.325000762939453,19.834999084472656,3040827.0,19.834999084472656,AZM.MI
2019-11-07,20.59000015258789,19.850000381469727,19.854999542236328,20.549999237060547,3841058.0,20.549999237060547,AZM.MI
2019-11-08,20.770000457763672,20.34000015258789,20.440000534057617,20.5,2467886.0,20.5,AZM.MI
2019-11-11,20.889999389648438,20.299999237060547,20.350000381469727,20.889999389648438,2438700.0,20.889999389648438,AZM.MI
2019-11-12,21.43000030517578,20.969999313354492,21.0,21.43000030517578,3055449.0,21.43000030517578,AZM.MI
2019-11-13,21.6299991607666,21.280000686645508,21.450000762939453,21.600000381469727,2487850.0,21.600000381469727,AZM.MI
2019-11-14,22.270000457763672,21.579999923706055,21.6299991607666,22.15999984741211,3190655.0,22.15999984741211,AZM.MI
2019-11-15,22.920000076293945,22.260000228881836,22.280000686645508,22.760000228881836,3472710.0,22.760000228881836,AZM.MI
2019-11-18,23.200000762939453,22.079999923706055,23.0,22.43000030517578,4467123.0,22.43000030517578,AZM.MI
2019-11-19,23.219999313354492,22.559999465942383,22.6200008392334,22.719999313354492,4294782.0,22.719999313354492,AZM.MI
2019-11-20,23.020000457763672,22.579999923706055,22.760000228881836,22.979999542236328,2811484.0,22.979999542236328,AZM.MI
2019-11-21,23.020000457763672,22.75,22.860000610351562,22.81999969482422,2112024.0,22.81999969482422,AZM.MI
2019-11-22,23.219999313354492,22.8700008392334,22.8700008392334,23.010000228881836,2233764.0,23.010000228881836,AZM.MI
2019-11-25,23.450000762939453,23.049999237060547,23.270000457763672,23.420000076293945,1696088.0,23.420000076293945,AZM.MI
2019-11-26,23.790000915527344,23.360000610351562,23.360000610351562,23.68000030517578,2661522.0,23.68000030517578,AZM.MI
2019-11-27,23.959999084472656,23.420000076293945,23.899999618530273,23.559999465942383,2216885.0,23.559999465942383,AZM.MI
2019-11-28,23.549999237060547,22.760000228881836,23.450000762939453,23.1299991607666,2522401.0,23.1299991607666,AZM.MI
2019-11-29,23.15999984741211,22.84000015258789,22.969999313354492,22.899999618530273,1526669.0,22.899999618530273,AZM.MI
2019-12-02,23.260000228881836,22.639999389648438,22.829999923706055,22.670000076293945,2019426.0,22.670000076293945,AZM.MI
2019-12-03,22.850000381469727,21.850000381469727,22.639999389648438,22.100000381469727,2953819.0,22.100000381469727,AZM.MI
2019-12-04,22.739999771118164,22.0,22.010000228881836,22.579999923706055,1853018.0,22.579999923706055,AZM.MI
2019-12-05,22.799999237060547,22.40999984741211,22.729999542236328,22.479999542236328,1454398.0,22.479999542236328,AZM.MI
2019-12-06,22.729999542236328,22.219999313354492,22.709999084472656,22.440000534057617,925004.0,22.440000534057617,AZM.MI
2019-12-09,22.450000762939453,21.56999969482422,22.329999923706055,21.6299991607666,2222946.0,21.6299991607666,AZM.MI
2019-12-10,21.950000762939453,21.18000030517578,21.5,21.950000762939453,1966184.0,21.950000762939453,AZM.MI
2019-12-11,21.989999771118164,21.6200008392334,21.989999771118164,21.780000686645508,950366.0,21.780000686645508,AZM.MI
2019-12-12,22.0,21.6200008392334,21.709999084472656,21.829999923706055,954820.0,21.829999923706055,AZM.MI
2019-12-13,22.299999237060547,21.440000534057617,22.25,21.520000457763672,1573908.0,21.520000457763672,AZM.MI
2019-12-16,21.809999465942383,21.3700008392334,21.59000015258789,21.809999465942383,1305129.0,21.809999465942383,AZM.MI
2019-12-17,21.93000030517578,21.56999969482422,21.790000915527344,21.719999313354492,872237.0,21.719999313354492,AZM.MI
2019-12-18,21.8700008392334,21.510000228881836,21.719999313354492,21.540000915527344,821275.0,21.540000915527344,AZM.MI
2019-12-19,21.639999389648438,21.329999923706055,21.440000534057617,21.5,1079433.0,21.5,AZM.MI
2019-12-20,21.719999313354492,21.3799991607666,21.719999313354492,21.5,1144584.0,21.5,AZM.MI
2019-12-23,21.540000915527344,21.34000015258789,21.34000015258789,21.469999313354492,539394.0,21.469999313354492,AZM.MI
2019-12-27,21.459999084472656,21.18000030517578,21.43000030517578,21.200000762939453,715340.0,21.200000762939453,AZM.MI
2019-12-30,21.65999984741211,21.1299991607666,21.200000762939453,21.280000686645508,934671.0,21.280000686645508,AZM.MI
2020-01-02,21.75,21.350000381469727,21.40999984741211,21.649999618530273,808769.0,21.649999618530273,AZM.MI
2020-01-03,21.610000610351562,21.079999923706055,21.610000610351562,21.219999313354492,987673.0,21.219999313354492,AZM.MI
2020-01-06,21.1200008392334,20.3799991607666,21.100000381469727,21.079999923706055,1433032.0,21.079999923706055,AZM.MI
2020-01-07,21.90999984741211,21.280000686645508,21.299999237060547,21.90999984741211,2249213.0,21.90999984741211,AZM.MI
2020-01-08,22.479999542236328,21.559999465942383,21.75,22.440000534057617,2341314.0,22.440000534057617,AZM.MI
2020-01-09,23.670000076293945,22.709999084472656,22.75,23.549999237060547,4465059.0,23.549999237060547,AZM.MI
2020-01-10,23.940000534057617,23.309999465942383,23.649999618530273,23.65999984741211,2622801.0,23.65999984741211,AZM.MI
2020-01-13,23.940000534057617,23.360000610351562,23.790000915527344,23.43000030517578,2386544.0,23.43000030517578,AZM.MI
2020-01-14,23.889999389648438,23.459999084472656,23.540000915527344,23.84000015258789,1902374.0,23.84000015258789,AZM.MI
2020-01-15,24.1200008392334,23.770000457763672,23.899999618530273,23.979999542236328,3546413.0,23.979999542236328,AZM.MI
2020-01-16,24.15999984741211,23.649999618530273,24.100000381469727,23.68000030517578,1644794.0,23.68000030517578,AZM.MI
2020-01-17,23.889999389648438,23.540000915527344,23.889999389648438,23.68000030517578,947057.0,23.68000030517578,AZM.MI
2020-01-20,23.770000457763672,23.469999313354492,23.700000762939453,23.719999313354492,683874.0,23.719999313354492,AZM.MI
2020-01-21,23.770000457763672,23.399999618530273,23.520000457763672,23.639999389648438,1045403.0,23.639999389648438,AZM.MI
2020-01-22,24.31999969482422,23.65999984741211,23.799999237060547,24.239999771118164,2741164.0,24.239999771118164,AZM.MI
2020-01-23,24.700000762939453,24.110000610351562,24.200000762939453,24.270000457763672,2586108.0,24.270000457763672,AZM.MI
2020-01-24,24.649999618530273,23.540000915527344,24.5,23.600000381469727,3349994.0,23.600000381469727,AZM.MI
2020-01-27,23.690000534057617,22.850000381469727,23.020000457763672,22.90999984741211,2416842.0,22.90999984741211,AZM.MI
2020-01-28,23.59000015258789,22.959999084472656,23.100000381469727,23.399999618530273,1824357.0,23.399999618530273,AZM.MI
2020-01-29,23.790000915527344,23.280000686645508,23.399999618530273,23.540000915527344,1221072.0,23.540000915527344,AZM.MI
2020-01-30,23.40999984741211,22.809999465942383,23.299999237060547,22.93000030517578,1474747.0,22.93000030517578,AZM.MI
2020-01-31,23.299999237060547,22.030000686645508,23.149999618530273,22.190000534057617,2239964.0,22.190000534057617,AZM.MI
2020-02-03,22.469999313354492,21.93000030517578,22.149999618530273,22.219999313354492,1267649.0,22.219999313354492,AZM.MI
2020-02-04,23.100000381469727,22.299999237060547,22.399999618530273,22.8799991607666,1665402.0,22.8799991607666,AZM.MI
2020-02-05,23.309999465942383,22.65999984741211,22.8799991607666,22.979999542236328,1697631.0,22.979999542236328,AZM.MI
2020-02-06,23.280000686645508,22.600000381469727,23.209999084472656,22.75,1616128.0,22.75,AZM.MI
2020-02-07,23.170000076293945,22.649999618530273,22.799999237060547,23.06999969482422,1431887.0,23.06999969482422,AZM.MI
2020-02-10,23.760000228881836,23.09000015258789,23.200000762939453,23.75,1762598.0,23.75,AZM.MI
2020-02-11,24.06999969482422,23.350000381469727,23.899999618530273,23.389999389648438,1652920.0,23.389999389648438,AZM.MI
2020-02-12,24.149999618530273,23.420000076293945,23.489999771118164,23.920000076293945,2257022.0,23.920000076293945,AZM.MI
2020-02-13,24.059999465942383,23.559999465942383,23.850000381469727,23.950000762939453,1553330.0,23.950000762939453,AZM.MI
2020-02-14,24.079999923706055,23.809999465942383,23.93000030517578,23.920000076293945,716941.0,23.920000076293945,AZM.MI
2020-02-17,24.06999969482422,23.709999084472656,23.989999771118164,23.790000915527344,958014.0,23.790000915527344,AZM.MI
2020-02-18,24.030000686645508,23.530000686645508,23.649999618530273,23.8700008392334,1010277.0,23.8700008392334,AZM.MI
2020-02-19,24.190000534057617,23.799999237060547,24.06999969482422,24.190000534057617,1282766.0,24.190000534057617,AZM.MI
2020-02-20,24.100000381469727,23.540000915527344,23.989999771118164,23.65999984741211,3435868.0,23.65999984741211,AZM.MI
2020-02-21,23.690000534057617,22.049999237060547,23.579999923706055,22.280000686645508,5747148.0,22.280000686645508,AZM.MI
2020-02-24,21.299999237060547,20.049999237060547,20.329999923706055,20.719999313354492,4896989.0,20.719999313354492,AZM.MI
2020-02-25,21.059999465942383,20.110000610351562,21.040000915527344,20.479999542236328,3255932.0,20.479999542236328,AZM.MI
2020-02-26,21.100000381469727,19.78499984741211,20.489999771118164,20.760000228881836,2994810.0,20.760000228881836,AZM.MI
2020-02-27,20.450000762939453,19.329999923706055,20.40999984741211,19.68000030517578,4197534.0,19.68000030517578,AZM.MI
2020-02-28,19.385000228881836,18.700000762939453,18.8700008392334,19.200000762939453,4125522.0,19.200000762939453,AZM.MI
2020-03-02,19.655000686645508,17.895000457763672,19.530000686645508,18.59000015258789,4109843.0,18.59000015258789,AZM.MI
2020-03-03,19.30500030517578,18.489999771118164,19.200000762939453,18.59000015258789,3080120.0,18.59000015258789,AZM.MI
2020-03-04,18.93000030517578,18.149999618530273,18.6200008392334,18.545000076293945,2853177.0,18.545000076293945,AZM.MI
2020-03-05,18.940000534057617,17.454999923706055,18.940000534057617,17.6200008392334,3569482.0,17.6200008392334,AZM.MI
2020-03-06,17.059999465942383,16.485000610351562,16.905000686645508,16.725000381469727,4072091.0,16.725000381469727,AZM.MI
2020-03-09,15.095000267028809,13.395000457763672,13.729999542236328,14.744999885559082,5376854.0,14.744999885559082,AZM.MI
2020-03-10,15.260000228881836,13.729999542236328,14.770000457763672,13.824999809265137,3344891.0,13.824999809265137,AZM.MI
2020-03-11,14.46500015258789,13.545000076293945,14.100000381469727,14.0,3289354.0,14.0,AZM.MI
2020-03-12,13.579999923706055,11.774999618530273,13.300000190734863,11.774999618530273,5545350.0,11.774999618530273,AZM.MI
2020-03-13,14.369999885559082,12.055000305175781,12.484999656677246,13.585000038146973,4758826.0,13.585000038146973,AZM.MI
2020-03-16,13.109999656677246,11.425000190734863,13.0,12.050000190734863,4897796.0,12.050000190734863,AZM.MI
2020-03-17,12.989999771118164,11.145000457763672,12.989999771118164,11.444999694824219,2820668.0,11.444999694824219,AZM.MI
2020-03-18,11.484999656677246,10.800000190734863,11.1899995803833,10.994999885559082,1882242.0,10.994999885559082,AZM.MI
2020-03-19,11.444999694824219,10.75,11.3149995803833,11.095000267028809,2695998.0,11.095000267028809,AZM.MI
2020-03-20,11.670000076293945,10.625,11.350000381469727,10.699999809265137,4379838.0,10.699999809265137,AZM.MI
2020-03-23,11.050000190734863,10.265000343322754,10.600000381469727,10.845000267028809,2363974.0,10.845000267028809,AZM.MI
2020-03-24,11.824999809265137,11.324999809265137,11.515000343322754,11.824999809265137,2901929.0,11.824999809265137,AZM.MI
2020-03-25,13.180000305175781,11.979999542236328,12.510000228881836,12.930000305175781,4256679.0,12.930000305175781,AZM.MI
2020-03-26,13.979999542236328,12.5,12.800000190734863,13.835000038146973,3776062.0,13.835000038146973,AZM.MI
2020-03-27,13.899999618530273,12.6850004196167,13.699999809265137,12.914999961853027,3630973.0,12.914999961853027,AZM.MI
2020-03-30,13.220000267028809,12.260000228881836,13.220000267028809,12.65999984741211,1887247.0,12.65999984741211,AZM.MI
2020-03-31,13.180000305175781,12.65999984741211,13.050000190734863,13.180000305175781,1798002.0,13.180000305175781,AZM.MI
2020-04-01,13.199999809265137,12.5600004196167,13.199999809265137,12.664999961853027,1543568.0,12.664999961853027,AZM.MI
2020-04-02,12.984999656677246,12.524999618530273,12.75,12.949999809265137,1382791.0,12.949999809265137,AZM.MI
2020-04-03,12.9350004196167,12.319999694824219,12.8100004196167,12.390000343322754,2161807.0,12.390000343322754,AZM.MI
2020-04-06,12.975000381469727,12.664999961853027,12.850000381469727,12.875,1423991.0,12.875,AZM.MI
2020-04-07,13.930000305175781,13.1899995803833,13.34000015258789,13.539999961853027,2799447.0,13.539999961853027,AZM.MI
2020-04-08,14.569999694824219,13.404999732971191,13.494999885559082,14.510000228881836,3385462.0,14.510000228881836,AZM.MI
2020-04-09,15.024999618530273,14.279999732971191,14.819999694824219,14.609999656677246,3158647.0,14.609999656677246,AZM.MI
2020-04-14,15.0,14.010000228881836,15.0,14.095000267028809,2355340.0,14.095000267028809,AZM.MI
2020-04-15,14.244999885559082,13.180000305175781,14.140000343322754,13.270000457763672,1965003.0,13.270000457763672,AZM.MI
2020-04-16,14.045000076293945,13.395000457763672,13.600000381469727,13.479999542236328,1451797.0,13.479999542236328,AZM.MI
2020-04-17,14.100000381469727,13.550000190734863,13.949999809265137,13.579999923706055,1363021.0,13.579999923706055,AZM.MI
2020-04-20,13.84000015258789,13.279999732971191,13.824999809265137,13.6850004196167,1091866.0,13.6850004196167,AZM.MI
2020-04-21,13.645000457763672,13.204999923706055,13.475000381469727,13.204999923706055,1003917.0,13.204999923706055,AZM.MI
2020-04-22,13.675000190734863,13.1850004196167,13.399999618530273,13.319999694824219,1415630.0,13.319999694824219,AZM.MI
2020-04-23,13.675000190734863,13.3149995803833,13.484999656677246,13.550000190734863,908114.0,13.550000190734863,AZM.MI
2020-04-24,13.8149995803833,13.350000381469727,13.579999923706055,13.520000457763672,1276412.0,13.520000457763672,AZM.MI
2020-04-27,14.9350004196167,13.819999694824219,13.949999809265137,14.800000190734863,3720721.0,14.800000190734863,AZM.MI
2020-04-28,15.800000190734863,14.84000015258789,14.850000381469727,15.4350004196167,4617577.0,15.4350004196167,AZM.MI
2020-04-29,16.184999465942383,15.579999923706055,15.600000381469727,16.0,2982572.0,16.0,AZM.MI
2020-04-30,16.360000610351562,15.404999732971191,16.200000762939453,15.524999618530273,3236888.0,15.524999618530273,AZM.MI
2020-05-04,15.46500015258789,14.649999618530273,15.024999618530273,15.354999542236328,1923722.0,15.354999542236328,AZM.MI
2020-05-05,15.944999694824219,15.375,15.729999542236328,15.5,1507966.0,15.5,AZM.MI
2020-05-06,15.595000267028809,14.970000267028809,15.539999961853027,15.029999732971191,1641990.0,15.029999732971191,AZM.MI
2020-05-07,15.345000267028809,14.914999961853027,15.050000190734863,15.130000114440918,1538884.0,15.130000114440918,AZM.MI
2020-05-08,15.430000305175781,14.960000038146973,15.300000190734863,15.140000343322754,876617.0,15.140000343322754,AZM.MI
2020-05-11,15.529999732971191,15.21500015258789,15.380000114440918,15.300000190734863,1094473.0,15.300000190734863,AZM.MI
2019-01-02,0.8320000171661377,0.8320000171661377,0.8320000171661377,0.8320000171661377,0,0.8320000171661377,B.MI
2019-01-03,0.8320000171661377,0.8019999861717224,0.8220000267028809,0.8320000171661377,1516,0.8320000171661377,B.MI
2019-01-04,0.828000009059906,0.7919999957084656,0.8040000200271606,0.828000009059906,1790,0.828000009059906,B.MI
2019-01-07,0.8299999833106995,0.8059999942779541,0.8080000281333923,0.8299999833106995,2524,0.8299999833106995,B.MI
2019-01-08,0.828000009059906,0.8080000281333923,0.828000009059906,0.8259999752044678,10514,0.8259999752044678,B.MI
2019-01-09,0.8399999737739563,0.8059999942779541,0.8299999833106995,0.8360000252723694,16652,0.8360000252723694,B.MI
2019-01-10,0.8360000252723694,0.8199999928474426,0.8199999928474426,0.8360000252723694,9656,0.8360000252723694,B.MI
2019-01-11,0.8360000252723694,0.8080000281333923,0.8339999914169312,0.8320000171661377,11010,0.8320000171661377,B.MI
2019-01-14,0.8379999995231628,0.8119999766349792,0.8379999995231628,0.8360000252723694,3569,0.8360000252723694,B.MI
2019-01-15,0.8360000252723694,0.8220000267028809,0.8220000267028809,0.8360000252723694,12,0.8360000252723694,B.MI
2019-01-16,0.8220000267028809,0.8199999928474426,0.8220000267028809,0.8220000267028809,1400,0.8220000267028809,B.MI
2019-01-17,0.8899999856948853,0.8339999914169312,0.8339999914169312,0.8740000128746033,39924,0.8740000128746033,B.MI
2019-01-18,0.9179999828338623,0.8500000238418579,0.8980000019073486,0.8500000238418579,24392,0.8500000238418579,B.MI
2019-01-21,0.8700000047683716,0.8299999833106995,0.8700000047683716,0.8299999833106995,20,0.8299999833106995,B.MI
2019-01-22,0.8560000061988831,0.8420000076293945,0.8560000061988831,0.8420000076293945,2483,0.8420000076293945,B.MI
2019-01-23,0.9359999895095825,0.8500000238418579,0.8500000238418579,0.9179999828338623,86606,0.9179999828338623,B.MI
2019-01-24,0.9599999785423279,0.9039999842643738,0.9599999785423279,0.9160000085830688,20726,0.9160000085830688,B.MI
2019-01-25,0.9700000286102295,0.921999990940094,0.949999988079071,0.9660000205039978,30874,0.9660000205039978,B.MI
2019-01-28,0.9779999852180481,0.9259999990463257,0.972000002861023,0.9399999976158142,14782,0.9399999976158142,B.MI
2019-01-29,0.9599999785423279,0.9120000004768372,0.949999988079071,0.9200000166893005,8033,0.9200000166893005,B.MI
2019-01-30,0.921999990940094,0.8899999856948853,0.8899999856948853,0.9079999923706055,7352,0.9079999923706055,B.MI
2019-01-31,0.949999988079071,0.8999999761581421,0.9480000138282776,0.9300000071525574,9369,0.9300000071525574,B.MI
2019-02-01,0.9700000286102295,0.8999999761581421,0.9300000071525574,0.9139999747276306,14022,0.9139999747276306,B.MI
2019-02-04,0.9599999785423279,0.9079999923706055,0.9599999785423279,0.9079999923706055,5312,0.9079999923706055,B.MI
2019-02-05,0.9319999814033508,0.9020000100135803,0.9319999814033508,0.9259999990463257,384,0.9259999990463257,B.MI
2019-02-06,0.9440000057220459,0.9020000100135803,0.9039999842643738,0.9200000166893005,7232,0.9200000166893005,B.MI
2019-02-07,0.9279999732971191,0.8880000114440918,0.9039999842643738,0.9139999747276306,14705,0.9139999747276306,B.MI
2019-02-08,0.8999999761581421,0.8600000143051147,0.8999999761581421,0.8960000276565552,46594,0.8960000276565552,B.MI
2019-02-11,0.9120000004768372,0.8600000143051147,0.8600000143051147,0.906000018119812,5152,0.906000018119812,B.MI
2019-02-12,0.9240000247955322,0.8840000033378601,0.9240000247955322,0.8880000114440918,4060,0.8880000114440918,B.MI
2019-02-13,0.8980000019073486,0.8460000157356262,0.8460000157356262,0.8820000290870667,1159,0.8820000290870667,B.MI
2019-02-14,0.9079999923706055,0.8539999723434448,0.8539999723434448,0.8740000128746033,5922,0.8740000128746033,B.MI
2019-02-15,0.8939999938011169,0.8600000143051147,0.8939999938011169,0.8619999885559082,11904,0.8619999885559082,B.MI
2019-02-18,0.8799999952316284,0.8460000157356262,0.8460000157356262,0.8799999952316284,319,0.8799999952316284,B.MI
2019-02-19,0.9700000286102295,0.8840000033378601,0.8999999761581421,0.9079999923706055,140001,0.9079999923706055,B.MI
2019-02-20,0.9380000233650208,0.8759999871253967,0.9380000233650208,0.9039999842643738,38915,0.9039999842643738,B.MI
2019-02-21,0.8920000195503235,0.878000020980835,0.878000020980835,0.8899999856948853,1522,0.8899999856948853,B.MI
2019-02-22,0.9160000085830688,0.8799999952316284,0.8899999856948853,0.9160000085830688,16877,0.9160000085830688,B.MI
2019-02-25,0.9100000262260437,0.8920000195503235,0.8920000195503235,0.9079999923706055,7726,0.9079999923706055,B.MI
2019-02-26,0.9399999976158142,0.8960000276565552,0.8999999761581421,0.9340000152587891,44684,0.9340000152587891,B.MI
2019-02-27,0.9279999732971191,0.9079999923706055,0.9079999923706055,0.9120000004768372,682,0.9120000004768372,B.MI
2019-02-28,0.921999990940094,0.8960000276565552,0.8960000276565552,0.921999990940094,2557,0.921999990940094,B.MI
2019-03-01,0.9100000262260437,0.8960000276565552,0.9039999842643738,0.9079999923706055,13866,0.9079999923706055,B.MI
2019-03-04,0.9139999747276306,0.8920000195503235,0.8960000276565552,0.9139999747276306,16010,0.9139999747276306,B.MI
2019-03-05,0.9079999923706055,0.8999999761581421,0.8999999761581421,0.9079999923706055,2296,0.9079999923706055,B.MI
2019-03-06,0.9079999923706055,0.8880000114440918,0.8939999938011169,0.9079999923706055,4956,0.9079999923706055,B.MI
2019-03-07,0.9100000262260437,0.8880000114440918,0.9100000262260437,0.906000018119812,2210,0.906000018119812,B.MI
2019-03-08,0.8999999761581421,0.8920000195503235,0.8999999761581421,0.8999999761581421,1087,0.8999999761581421,B.MI
2019-03-11,0.8980000019073486,0.8600000143051147,0.8859999775886536,0.8980000019073486,14750,0.8980000019073486,B.MI
2019-03-12,0.9020000100135803,0.8799999952316284,0.8799999952316284,0.9020000100135803,14,0.9020000100135803,B.MI
2019-03-13,0.9020000100135803,0.8740000128746033,0.8740000128746033,0.9020000100135803,274,0.9020000100135803,B.MI
2019-03-14,0.9139999747276306,0.8820000290870667,0.8980000019073486,0.9100000262260437,8465,0.9100000262260437,B.MI
2019-03-15,0.9100000262260437,0.8700000047683716,0.8799999952316284,0.8759999871253967,13272,0.8759999871253967,B.MI
2019-03-18,0.9100000262260437,0.8759999871253967,0.8759999871253967,0.9100000262260437,8692,0.9100000262260437,B.MI
2019-03-19,0.9100000262260437,0.8880000114440918,0.9039999842643738,0.9079999923706055,6661,0.9079999923706055,B.MI
2019-03-20,0.949999988079071,0.8799999952316284,0.8799999952316284,0.906000018119812,41660,0.906000018119812,B.MI
2019-03-21,0.9340000152587891,0.8880000114440918,0.9340000152587891,0.9020000100135803,4811,0.9020000100135803,B.MI
2019-03-22,0.9200000166893005,0.8999999761581421,0.906000018119812,0.906000018119812,7701,0.906000018119812,B.MI
2019-03-25,0.9179999828338623,0.8859999775886536,0.8859999775886536,0.8880000114440918,11961,0.8880000114440918,B.MI
2019-03-26,0.9179999828338623,0.8899999856948853,0.8899999856948853,0.8920000195503235,12285,0.8920000195503235,B.MI
2019-03-27,0.9039999842643738,0.8920000195503235,0.8939999938011169,0.9039999842643738,520,0.9039999842643738,B.MI
2019-03-28,0.906000018119812,0.906000018119812,0.906000018119812,0.906000018119812,10,0.906000018119812,B.MI
2019-03-29,0.906000018119812,0.906000018119812,0.906000018119812,0.906000018119812,0,0.906000018119812,B.MI
2019-04-01,0.9079999923706055,0.878000020980835,0.8820000290870667,0.9079999923706055,690,0.9079999923706055,B.MI
2019-04-02,0.9039999842643738,0.8740000128746033,0.8820000290870667,0.9039999842643738,10500,0.9039999842643738,B.MI
2019-04-03,0.9179999828338623,0.8799999952316284,0.8999999761581421,0.9120000004768372,22573,0.9120000004768372,B.MI
2019-04-04,0.9100000262260437,0.8840000033378601,0.8880000114440918,0.9079999923706055,10583,0.9079999923706055,B.MI
2019-04-05,0.9300000071525574,0.8960000276565552,0.9179999828338623,0.9160000085830688,22651,0.9160000085830688,B.MI
2019-04-08,0.9279999732971191,0.8980000019073486,0.8980000019073486,0.921999990940094,10810,0.921999990940094,B.MI
2019-04-09,0.9380000233650208,0.8939999938011169,0.8939999938011169,0.9179999828338623,16115,0.9179999828338623,B.MI
2019-04-10,0.9319999814033508,0.9020000100135803,0.9319999814033508,0.9319999814033508,3610,0.9319999814033508,B.MI
2019-04-11,0.9399999976158142,0.9020000100135803,0.9020000100135803,0.9380000233650208,15076,0.9380000233650208,B.MI
2019-04-12,0.9819999933242798,0.9240000247955322,0.9380000233650208,0.9679999947547913,93177,0.9679999947547913,B.MI
2019-04-15,1.159999966621399,0.9459999799728394,0.9700000286102295,1.159999966621399,521892,1.159999966621399,B.MI
2019-04-16,1.2300000190734863,1.0700000524520874,1.1449999809265137,1.090000033378601,778664,1.090000033378601,B.MI
2019-04-17,1.1299999952316284,1.0499999523162842,1.100000023841858,1.059999942779541,135704,1.059999942779541,B.MI
2019-04-18,1.0850000381469727,1.0,1.0449999570846558,1.0299999713897705,199532,1.0299999713897705,B.MI
2019-04-23,1.065000057220459,1.0099999904632568,1.0299999713897705,1.0499999523162842,56431,1.0499999523162842,B.MI
2019-04-24,1.059999942779541,1.0,1.024999976158142,1.0,57653,1.0,B.MI
2019-04-25,1.0399999618530273,1.0049999952316284,1.0399999618530273,1.0199999809265137,10650,1.0199999809265137,B.MI
2019-04-26,1.024999976158142,0.9900000095367432,1.0,1.0099999904632568,6969,1.0099999904632568,B.MI
2019-04-29,1.0499999523162842,0.9959999918937683,1.034999966621399,1.0399999618530273,40133,1.0399999618530273,B.MI
2019-04-30,1.0499999523162842,1.0149999856948853,1.0299999713897705,1.0499999523162842,6500,1.0499999523162842,B.MI
2019-05-02,1.065000057220459,1.0149999856948853,1.0149999856948853,1.024999976158142,18414,1.024999976158142,B.MI
2019-05-03,1.065000057220459,1.0099999904632568,1.065000057220459,1.0149999856948853,8252,1.0149999856948853,B.MI
2019-05-06,1.0149999856948853,0.9739999771118164,1.0149999856948853,1.0,46534,1.0,B.MI
2019-05-07,0.9959999918937683,0.9660000205039978,0.9739999771118164,0.9879999756813049,45709,0.9879999756813049,B.MI
2019-05-08,0.984000027179718,0.9639999866485596,0.984000027179718,0.9800000190734863,9589,0.9800000190734863,B.MI
2019-05-09,0.9959999918937683,0.9639999866485596,0.9959999918937683,0.9919999837875366,18857,0.9919999837875366,B.MI
2019-05-10,0.9900000095367432,0.9599999785423279,0.9879999756813049,0.9800000190734863,8467,0.9800000190734863,B.MI
2019-05-13,0.9879999756813049,0.9520000219345093,0.9679999947547913,0.972000002861023,5073,0.972000002861023,B.MI
2019-05-14,0.9700000286102295,0.9440000057220459,0.9700000286102295,0.9580000042915344,5294,0.9580000042915344,B.MI
2019-05-15,0.9900000095367432,0.9039999842643738,0.9900000095367432,0.9039999842643738,23230,0.9039999842643738,B.MI
2019-05-16,0.9599999785423279,0.9100000262260437,0.9599999785423279,0.949999988079071,20242,0.949999988079071,B.MI
2019-05-17,0.9639999866485596,0.9399999976158142,0.9639999866485596,0.9399999976158142,21338,0.9399999976158142,B.MI
2019-05-20,1.0,0.9240000247955322,0.9679999947547913,0.9800000190734863,27930,0.9800000190734863,B.MI
2019-05-21,1.0399999618530273,0.972000002861023,0.9819999933242798,1.0199999809265137,74217,1.0199999809265137,B.MI
2019-05-22,1.0399999618530273,0.9940000176429749,0.9940000176429749,0.9980000257492065,21200,0.9980000257492065,B.MI
2019-05-23,1.0199999809265137,0.9300000071525574,1.0149999856948853,0.9440000057220459,35703,0.9440000057220459,B.MI
2019-05-24,1.0,0.9520000219345093,0.9700000286102295,1.0,12914,1.0,B.MI
2019-05-27,0.9879999756813049,0.921999990940094,0.9599999785423279,0.949999988079071,58709,0.949999988079071,B.MI
2019-05-28,0.9639999866485596,0.9120000004768372,0.9639999866485596,0.9300000071525574,12395,0.9300000071525574,B.MI
2019-05-29,0.9480000138282776,0.8960000276565552,0.9480000138282776,0.9160000085830688,19486,0.9160000085830688,B.MI
2019-05-30,0.9399999976158142,0.8980000019073486,0.9399999976158142,0.9380000233650208,26756,0.9380000233650208,B.MI
2019-05-31,0.949999988079071,0.9039999842643738,0.9179999828338623,0.9480000138282776,17359,0.9480000138282776,B.MI
2019-06-03,0.9380000233650208,0.9039999842643738,0.9039999842643738,0.9340000152587891,6207,0.9340000152587891,B.MI
2019-06-04,0.9480000138282776,0.906000018119812,0.9480000138282776,0.9359999895095825,11502,0.9359999895095825,B.MI
2019-06-05,0.9419999718666077,0.9419999718666077,0.9419999718666077,0.9419999718666077,11,0.9419999718666077,B.MI
2019-06-06,0.9399999976158142,0.9020000100135803,0.9200000166893005,0.9399999976158142,30045,0.9399999976158142,B.MI
2019-06-07,0.9319999814033508,0.906000018119812,0.906000018119812,0.9319999814033508,2011,0.9319999814033508,B.MI
2019-06-10,0.9359999895095825,0.9120000004768372,0.9359999895095825,0.9359999895095825,1274,0.9359999895095825,B.MI
2019-06-11,0.9359999895095825,0.9139999747276306,0.9160000085830688,0.9359999895095825,2508,0.9359999895095825,B.MI
2019-06-12,0.9359999895095825,0.9100000262260437,0.9100000262260437,0.9359999895095825,2701,0.9359999895095825,B.MI
2019-06-13,0.9359999895095825,0.8920000195503235,0.9139999747276306,0.9359999895095825,5064,0.9359999895095825,B.MI
2019-06-14,0.9319999814033508,0.9020000100135803,0.9020000100135803,0.9279999732971191,10046,0.9279999732971191,B.MI
2019-06-17,0.9259999990463257,0.8999999761581421,0.8999999761581421,0.9259999990463257,2292,0.9259999990463257,B.MI
2019-06-18,0.9200000166893005,0.8880000114440918,0.9039999842643738,0.9200000166893005,27077,0.9200000166893005,B.MI
2019-06-19,0.9380000233650208,0.9179999828338623,0.9179999828338623,0.9380000233650208,5840,0.9380000233650208,B.MI
2019-06-20,0.9380000233650208,0.9380000233650208,0.9380000233650208,0.9380000233650208,0,0.9380000233650208,B.MI
2019-06-21,0.9399999976158142,0.9200000166893005,0.9200000166893005,0.9399999976158142,20510,0.9399999976158142,B.MI
2019-06-24,0.9399999976158142,0.8999999761581421,0.9359999895095825,0.9259999990463257,34609,0.9259999990463257,B.MI
2019-06-25,0.9319999814033508,0.9039999842643738,0.9259999990463257,0.9039999842643738,18386,0.9039999842643738,B.MI
2019-06-26,0.9200000166893005,0.8999999761581421,0.9039999842643738,0.9160000085830688,11911,0.9160000085830688,B.MI
2019-06-27,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,1480,0.8999999761581421,B.MI
2019-06-28,0.9079999923706055,0.8899999856948853,0.8920000195503235,0.906000018119812,3449,0.906000018119812,B.MI
2019-07-01,0.9139999747276306,0.8960000276565552,0.9139999747276306,0.8999999761581421,4577,0.8999999761581421,B.MI
2019-07-02,0.9139999747276306,0.8999999761581421,0.9120000004768372,0.8999999761581421,4035,0.8999999761581421,B.MI
2019-07-03,0.9100000262260437,0.8820000290870667,0.9079999923706055,0.9020000100135803,7770,0.9020000100135803,B.MI
2019-07-04,0.9039999842643738,0.8899999856948853,0.8960000276565552,0.9039999842643738,13605,0.9039999842643738,B.MI
2019-07-05,0.9079999923706055,0.8960000276565552,0.9079999923706055,0.9079999923706055,4770,0.9079999923706055,B.MI
2019-07-08,0.9179999828338623,0.9020000100135803,0.9100000262260437,0.9100000262260437,10061,0.9100000262260437,B.MI
2019-07-09,0.8939999938011169,0.8939999938011169,0.8939999938011169,0.8939999938011169,1766,0.8939999938011169,B.MI
2019-07-10,0.9160000085830688,0.8999999761581421,0.9020000100135803,0.9160000085830688,2121,0.9160000085830688,B.MI
2019-07-11,0.9160000085830688,0.8939999938011169,0.9020000100135803,0.9160000085830688,5200,0.9160000085830688,B.MI
2019-07-12,0.9139999747276306,0.8899999856948853,0.8999999761581421,0.9139999747276306,30729,0.9139999747276306,B.MI
2019-07-15,0.9079999923706055,0.8960000276565552,0.8960000276565552,0.9079999923706055,1400,0.9079999923706055,B.MI
2019-07-16,0.9120000004768372,0.871999979019165,0.9120000004768372,0.9079999923706055,13973,0.9079999923706055,B.MI
2019-07-17,0.9039999842643738,0.8859999775886536,0.8899999856948853,0.9039999842643738,6210,0.9039999842643738,B.MI
2019-07-18,0.8980000019073486,0.8859999775886536,0.8880000114440918,0.8980000019073486,2624,0.8980000019073486,B.MI
2019-07-19,0.9020000100135803,0.8700000047683716,0.9020000100135803,0.8799999952316284,1946,0.8799999952316284,B.MI
2019-07-22,0.8980000019073486,0.8539999723434448,0.8880000114440918,0.8980000019073486,1651,0.8980000019073486,B.MI
2019-07-23,0.8960000276565552,0.8799999952316284,0.8960000276565552,0.8899999856948853,4087,0.8899999856948853,B.MI
2019-07-24,0.8980000019073486,0.8820000290870667,0.8960000276565552,0.8960000276565552,10749,0.8960000276565552,B.MI
2019-07-25,0.8980000019073486,0.871999979019165,0.8820000290870667,0.8980000019073486,10040,0.8980000019073486,B.MI
2019-07-26,0.8980000019073486,0.8759999871253967,0.8980000019073486,0.8899999856948853,12300,0.8899999856948853,B.MI
2019-07-29,0.8920000195503235,0.8799999952316284,0.8799999952316284,0.8899999856948853,2300,0.8899999856948853,B.MI
2019-07-30,0.8899999856948853,0.8759999871253967,0.878000020980835,0.8840000033378601,5000,0.8840000033378601,B.MI
2019-07-31,0.9300000071525574,0.8840000033378601,0.8880000114440918,0.9079999923706055,28764,0.9079999923706055,B.MI
2019-08-01,0.9100000262260437,0.8920000195503235,0.8920000195503235,0.8920000195503235,3225,0.8920000195503235,B.MI
2019-08-02,0.9160000085830688,0.8920000195503235,0.9079999923706055,0.9039999842643738,29501,0.9039999842643738,B.MI
2019-08-05,0.906000018119812,0.8939999938011169,0.906000018119812,0.9039999842643738,4867,0.9039999842643738,B.MI
2019-08-06,0.8960000276565552,0.8960000276565552,0.8960000276565552,0.8960000276565552,201,0.8960000276565552,B.MI
2019-08-07,0.8980000019073486,0.878000020980835,0.8980000019073486,0.8939999938011169,4611,0.8939999938011169,B.MI
2019-08-08,0.8939999938011169,0.8939999938011169,0.8939999938011169,0.8939999938011169,0,0.8939999938011169,B.MI
2019-08-09,0.8939999938011169,0.8939999938011169,0.8939999938011169,0.8939999938011169,0,0.8939999938011169,B.MI
2019-08-12,0.8899999856948853,0.8759999871253967,0.878000020980835,0.8899999856948853,7187,0.8899999856948853,B.MI
2019-08-13,0.8899999856948853,0.8700000047683716,0.8759999871253967,0.8899999856948853,2264,0.8899999856948853,B.MI
2019-08-14,0.8899999856948853,0.8880000114440918,0.8880000114440918,0.8899999856948853,10697,0.8899999856948853,B.MI
2019-08-16,0.9039999842643738,0.8700000047683716,0.8700000047683716,0.8999999761581421,2714,0.8999999761581421,B.MI
2019-08-19,0.9039999842643738,0.8700000047683716,0.8700000047683716,0.8840000033378601,99,0.8840000033378601,B.MI
2019-08-20,0.9340000152587891,0.8899999856948853,0.9039999842643738,0.9340000152587891,33700,0.9340000152587891,B.MI
2019-08-21,0.9359999895095825,0.8899999856948853,0.8899999856948853,0.9300000071525574,9196,0.9300000071525574,B.MI
2019-08-22,1.0099999904632568,0.9160000085830688,0.9160000085830688,0.9359999895095825,260416,0.9359999895095825,B.MI
2019-08-23,1.0099999904632568,0.9459999799728394,1.0099999904632568,0.9559999704360962,121461,0.9559999704360962,B.MI
2019-08-26,0.9639999866485596,0.9259999990463257,0.9340000152587891,0.9319999814033508,6532,0.9319999814033508,B.MI
2019-08-27,0.972000002861023,0.9319999814033508,0.9520000219345093,0.9319999814033508,13529,0.9319999814033508,B.MI
2019-08-28,0.9700000286102295,0.9380000233650208,0.9599999785423279,0.9700000286102295,72047,0.9700000286102295,B.MI
2019-08-29,1.0499999523162842,0.9800000190734863,0.9800000190734863,0.9860000014305115,302501,0.9860000014305115,B.MI
2019-08-30,1.0299999713897705,0.9580000042915344,0.9580000042915344,0.9919999837875366,68362,0.9919999837875366,B.MI
2019-09-02,1.0299999713897705,0.9559999704360962,0.9559999704360962,1.0099999904632568,30540,1.0099999904632568,B.MI
2019-09-03,1.0099999904632568,0.9800000190734863,1.0099999904632568,1.0049999952316284,10054,1.0049999952316284,B.MI
2019-09-04,1.0149999856948853,0.972000002861023,0.972000002861023,1.0099999904632568,26262,1.0099999904632568,B.MI
2019-09-05,1.0099999904632568,0.9860000014305115,1.0,1.0,85427,1.0,B.MI
2019-09-06,1.0,0.9760000109672546,1.0,0.9919999837875366,19326,0.9919999837875366,B.MI
2019-09-09,0.9940000176429749,0.9660000205039978,0.9940000176429749,0.9760000109672546,17014,0.9760000109672546,B.MI
2019-09-10,0.9860000014305115,0.9240000247955322,0.9620000123977661,0.9599999785423279,87521,0.9599999785423279,B.MI
2019-09-11,0.9779999852180481,0.9459999799728394,0.972000002861023,0.949999988079071,11547,0.949999988079071,B.MI
2019-09-12,0.9760000109672546,0.9100000262260437,0.9440000057220459,0.9760000109672546,32693,0.9760000109672546,B.MI
2019-09-13,0.9779999852180481,0.9340000152587891,0.9399999976158142,0.9559999704360962,40773,0.9559999704360962,B.MI
2019-09-16,0.9599999785423279,0.9380000233650208,0.9380000233650208,0.9480000138282776,3624,0.9480000138282776,B.MI
2019-09-17,0.9480000138282776,0.9200000166893005,0.9300000071525574,0.9380000233650208,14374,0.9380000233650208,B.MI
2019-09-18,0.9660000205039978,0.9279999732971191,0.949999988079071,0.9419999718666077,2460,0.9419999718666077,B.MI
2019-09-19,1.0499999523162842,0.9480000138282776,0.9480000138282776,1.0399999618530273,175676,1.0399999618530273,B.MI
2019-09-20,1.065000057220459,0.9919999837875366,1.0399999618530273,1.0099999904632568,76067,1.0099999904632568,B.MI
2019-09-23,1.0099999904632568,0.9760000109672546,1.0,0.9760000109672546,21307,0.9760000109672546,B.MI
2019-09-24,1.0049999952316284,0.9559999704360962,0.9599999785423279,0.9679999947547913,35702,0.9679999947547913,B.MI
2019-09-25,1.0149999856948853,0.9679999947547913,0.9980000257492065,0.9860000014305115,13708,0.9860000014305115,B.MI
2019-09-26,1.0,0.9739999771118164,0.9860000014305115,1.0,14631,1.0,B.MI
2019-09-27,1.0,0.9679999947547913,0.9679999947547913,0.9919999837875366,16989,0.9919999837875366,B.MI
2019-09-30,0.9879999756813049,0.9679999947547913,0.9800000190734863,0.984000027179718,4957,0.984000027179718,B.MI
2019-10-01,0.9819999933242798,0.9559999704360962,0.9819999933242798,0.9580000042915344,12902,0.9580000042915344,B.MI
2019-10-02,0.9779999852180481,0.949999988079071,0.9679999947547913,0.9660000205039978,22612,0.9660000205039978,B.MI
2019-10-03,0.984000027179718,0.9539999961853027,0.9660000205039978,0.9639999866485596,11514,0.9639999866485596,B.MI
2019-10-04,0.9660000205039978,0.9520000219345093,0.9520000219345093,0.9539999961853027,3036,0.9539999961853027,B.MI
2019-10-07,0.9739999771118164,0.9359999895095825,0.949999988079071,0.949999988079071,15725,0.949999988079071,B.MI
2019-10-08,0.9879999756813049,0.9380000233650208,0.9520000219345093,0.9459999799728394,31567,0.9459999799728394,B.MI
2019-10-09,0.9459999799728394,0.9380000233650208,0.9459999799728394,0.9399999976158142,21548,0.9399999976158142,B.MI
2019-10-10,0.9399999976158142,0.9259999990463257,0.9380000233650208,0.9300000071525574,17086,0.9300000071525574,B.MI
2019-10-11,0.9599999785423279,0.9319999814033508,0.9419999718666077,0.9440000057220459,28584,0.9440000057220459,B.MI
2019-10-14,0.949999988079071,0.9300000071525574,0.949999988079071,0.9419999718666077,34081,0.9419999718666077,B.MI
2019-10-15,0.9480000138282776,0.9340000152587891,0.9340000152587891,0.9440000057220459,9983,0.9440000057220459,B.MI
2019-10-16,0.9520000219345093,0.9300000071525574,0.9419999718666077,0.9480000138282776,50591,0.9480000138282776,B.MI
2019-10-17,0.9480000138282776,0.9359999895095825,0.9359999895095825,0.9440000057220459,29220,0.9440000057220459,B.MI
2019-10-18,0.9459999799728394,0.9340000152587891,0.9399999976158142,0.9459999799728394,19223,0.9459999799728394,B.MI
2019-10-21,0.9459999799728394,0.9340000152587891,0.9380000233650208,0.9459999799728394,2280,0.9459999799728394,B.MI
2019-10-22,0.9580000042915344,0.9359999895095825,0.9419999718666077,0.949999988079071,16831,0.949999988079071,B.MI
2019-10-23,0.9459999799728394,0.9380000233650208,0.9380000233650208,0.9459999799728394,9218,0.9459999799728394,B.MI
2019-10-24,0.9459999799728394,0.9359999895095825,0.9459999799728394,0.9359999895095825,3011,0.9359999895095825,B.MI
2019-10-25,0.9459999799728394,0.9459999799728394,0.9459999799728394,0.9459999799728394,680,0.9459999799728394,B.MI
2019-10-28,0.9539999961853027,0.9380000233650208,0.9459999799728394,0.9419999718666077,8924,0.9419999718666077,B.MI
2019-10-29,0.9520000219345093,0.9380000233650208,0.9380000233650208,0.9419999718666077,5067,0.9419999718666077,B.MI
2019-10-30,1.0299999713897705,0.9340000152587891,0.9480000138282776,1.0299999713897705,218368,1.0299999713897705,B.MI
2019-10-31,1.0399999618530273,0.9900000095367432,1.0399999618530273,1.0099999904632568,49086,1.0099999904632568,B.MI
2019-11-01,1.0299999713897705,0.984000027179718,0.984000027179718,1.0199999809265137,11890,1.0199999809265137,B.MI
2019-11-04,1.0449999570846558,1.0099999904632568,1.034999966621399,1.0299999713897705,33171,1.0299999713897705,B.MI
2019-11-05,1.0399999618530273,1.0099999904632568,1.0399999618530273,1.0099999904632568,4965,1.0099999904632568,B.MI
2019-11-06,1.034999966621399,1.0049999952316284,1.034999966621399,1.0049999952316284,14510,1.0049999952316284,B.MI
2019-11-07,1.0850000381469727,1.0049999952316284,1.0049999952316284,1.0449999570846558,192780,1.0449999570846558,B.MI
2019-11-08,1.059999942779541,1.0099999904632568,1.0449999570846558,1.0199999809265137,30123,1.0199999809265137,B.MI
2019-11-11,1.0549999475479126,1.0199999809265137,1.0549999475479126,1.024999976158142,7760,1.024999976158142,B.MI
2019-11-12,1.0449999570846558,1.0199999809265137,1.0199999809265137,1.0199999809265137,29319,1.0199999809265137,B.MI
2019-11-13,1.0399999618530273,1.0099999904632568,1.024999976158142,1.0099999904632568,21774,1.0099999904632568,B.MI
2019-11-14,1.0449999570846558,0.9900000095367432,1.034999966621399,1.0199999809265137,34613,1.0199999809265137,B.MI
2019-11-15,1.024999976158142,1.0,1.024999976158142,1.0199999809265137,7153,1.0199999809265137,B.MI
2019-11-18,1.034999966621399,0.9879999756813049,0.9879999756813049,1.024999976158142,10066,1.024999976158142,B.MI
2019-11-19,1.0399999618530273,0.9900000095367432,1.0049999952316284,0.9900000095367432,51253,0.9900000095367432,B.MI
2019-11-20,1.0,0.9819999933242798,0.9860000014305115,0.984000027179718,13913,0.984000027179718,B.MI
2019-11-21,0.9800000190734863,0.9679999947547913,0.9800000190734863,0.9800000190734863,9311,0.9800000190734863,B.MI
2019-11-22,1.0299999713897705,0.972000002861023,0.9980000257492065,1.0199999809265137,10082,1.0199999809265137,B.MI
2019-11-25,1.0199999809265137,0.9779999852180481,0.9779999852180481,1.0199999809265137,5731,1.0199999809265137,B.MI
2019-11-26,1.0199999809265137,0.9900000095367432,0.9900000095367432,1.0149999856948853,2711,1.0149999856948853,B.MI
2019-11-27,1.0199999809265137,0.984000027179718,1.0199999809265137,1.0149999856948853,16059,1.0149999856948853,B.MI
2019-11-28,1.034999966621399,0.9980000257492065,1.0199999809265137,1.034999966621399,106619,1.034999966621399,B.MI
2019-11-29,1.0299999713897705,1.0099999904632568,1.0099999904632568,1.0299999713897705,4524,1.0299999713897705,B.MI
2019-12-02,1.0399999618530273,1.0099999904632568,1.0099999904632568,1.0299999713897705,19085,1.0299999713897705,B.MI
2019-12-03,1.0800000429153442,1.0049999952316284,1.0049999952316284,1.0149999856948853,93021,1.0149999856948853,B.MI
2019-12-04,1.0499999523162842,1.0149999856948853,1.0499999523162842,1.0199999809265137,13855,1.0199999809265137,B.MI
2019-12-05,1.034999966621399,0.9959999918937683,0.9959999918937683,1.024999976158142,8205,1.024999976158142,B.MI
2019-12-06,1.0449999570846558,0.984000027179718,0.984000027179718,1.034999966621399,25401,1.034999966621399,B.MI
2019-12-09,1.065000057220459,1.0149999856948853,1.0149999856948853,1.0499999523162842,87046,1.0499999523162842,B.MI
2019-12-10,1.065000057220459,1.0299999713897705,1.0299999713897705,1.065000057220459,32111,1.065000057220459,B.MI
2019-12-11,1.1449999809265137,1.0549999475479126,1.0700000524520874,1.1050000190734863,59119,1.1050000190734863,B.MI
2019-12-12,1.125,1.0800000429153442,1.1200000047683716,1.100000023841858,32120,1.100000023841858,B.MI
2019-12-13,1.1299999952316284,1.0700000524520874,1.1299999952316284,1.1100000143051147,9620,1.1100000143051147,B.MI
2019-12-16,1.149999976158142,1.0950000286102295,1.149999976158142,1.1150000095367432,70073,1.1150000095367432,B.MI
2019-12-17,1.125,1.090000033378601,1.100000023841858,1.090000033378601,7010,1.090000033378601,B.MI
2019-12-18,1.100000023841858,1.0800000429153442,1.0850000381469727,1.100000023841858,13449,1.100000023841858,B.MI
2019-12-19,1.1150000095367432,1.0700000524520874,1.0700000524520874,1.100000023841858,7455,1.100000023841858,B.MI
2019-12-20,1.1050000190734863,1.0549999475479126,1.0549999475479126,1.1050000190734863,19076,1.1050000190734863,B.MI
2019-12-23,1.0800000429153442,1.0499999523162842,1.0499999523162842,1.0750000476837158,15841,1.0750000476837158,B.MI
2019-12-27,1.0800000429153442,1.0549999475479126,1.059999942779541,1.0800000429153442,4819,1.0800000429153442,B.MI
2019-12-30,1.090000033378601,1.065000057220459,1.0800000429153442,1.0850000381469727,10656,1.0850000381469727,B.MI
2020-01-02,1.1100000143051147,1.065000057220459,1.090000033378601,1.0850000381469727,37152,1.0850000381469727,B.MI
2020-01-03,1.0850000381469727,1.059999942779541,1.0700000524520874,1.0850000381469727,12949,1.0850000381469727,B.MI
2020-01-06,1.0850000381469727,1.0499999523162842,1.0850000381469727,1.0700000524520874,9804,1.0700000524520874,B.MI
2020-01-07,1.0700000524520874,1.0449999570846558,1.0549999475479126,1.059999942779541,28015,1.059999942779541,B.MI
2020-01-08,1.0549999475479126,1.024999976158142,1.0449999570846558,1.0549999475479126,12764,1.0549999475479126,B.MI
2020-01-09,1.0700000524520874,1.0049999952316284,1.0299999713897705,1.065000057220459,113267,1.065000057220459,B.MI
2020-01-10,1.065000057220459,1.024999976158142,1.024999976158142,1.0399999618530273,30056,1.0399999618530273,B.MI
2020-01-13,1.0499999523162842,1.024999976158142,1.0299999713897705,1.034999966621399,17131,1.034999966621399,B.MI
2020-01-14,1.0499999523162842,1.0399999618530273,1.0399999618530273,1.0499999523162842,2530,1.0499999523162842,B.MI
2020-01-15,1.100000023841858,1.034999966621399,1.0449999570846558,1.0499999523162842,96405,1.0499999523162842,B.MI
2020-01-16,1.0449999570846558,1.0299999713897705,1.0449999570846558,1.0299999713897705,14290,1.0299999713897705,B.MI
2020-01-17,1.0499999523162842,1.034999966621399,1.0399999618530273,1.0449999570846558,28649,1.0449999570846558,B.MI
2020-01-20,1.0499999523162842,1.024999976158142,1.0499999523162842,1.0449999570846558,20606,1.0449999570846558,B.MI
2020-01-21,1.024999976158142,1.0,1.024999976158142,1.0099999904632568,91607,1.0099999904632568,B.MI
2020-01-22,1.0199999809265137,1.0,1.0,1.0099999904632568,22283,1.0099999904632568,B.MI
2020-01-23,1.1200000047683716,1.0099999904632568,1.0199999809265137,1.0549999475479126,372072,1.0549999475479126,B.MI
2020-01-24,1.0800000429153442,1.0449999570846558,1.0549999475479126,1.0449999570846558,93979,1.0449999570846558,B.MI
2020-01-27,1.0549999475479126,1.0199999809265137,1.0399999618530273,1.0199999809265137,51868,1.0199999809265137,B.MI
2020-01-28,1.059999942779541,1.0099999904632568,1.0199999809265137,1.0399999618530273,57336,1.0399999618530273,B.MI
2020-01-29,1.0700000524520874,1.0199999809265137,1.0199999809265137,1.059999942779541,23532,1.059999942779541,B.MI
2020-01-30,1.1649999618530273,1.0449999570846558,1.0700000524520874,1.1649999618530273,119522,1.1649999618530273,B.MI
2020-01-31,1.190000057220459,1.0700000524520874,1.190000057220459,1.0700000524520874,180549,1.0700000524520874,B.MI
2020-02-03,1.090000033378601,1.0499999523162842,1.0700000524520874,1.0499999523162842,17825,1.0499999523162842,B.MI
2020-02-04,1.0950000286102295,1.0549999475479126,1.059999942779541,1.0549999475479126,32399,1.0549999475479126,B.MI
2020-02-05,1.1050000190734863,1.0750000476837158,1.1050000190734863,1.090000033378601,28777,1.090000033378601,B.MI
2020-02-06,1.1200000047683716,1.100000023841858,1.100000023841858,1.1200000047683716,42988,1.1200000047683716,B.MI
2020-02-07,1.1200000047683716,1.100000023841858,1.1150000095367432,1.100000023841858,11404,1.100000023841858,B.MI
2020-02-10,1.159999966621399,1.125,1.1349999904632568,1.1399999856948853,139130,1.1399999856948853,B.MI
2020-02-11,1.1649999618530273,1.1399999856948853,1.149999976158142,1.1449999809265137,40158,1.1449999809265137,B.MI
2020-02-12,1.2200000286102295,1.1449999809265137,1.159999966621399,1.1549999713897705,470152,1.1549999713897705,B.MI
2020-02-13,1.184999942779541,1.1299999952316284,1.1699999570846558,1.1299999952316284,138069,1.1299999952316284,B.MI
2020-02-14,1.149999976158142,1.1299999952316284,1.1349999904632568,1.1299999952316284,23538,1.1299999952316284,B.MI
2020-02-17,1.1799999475479126,1.125,1.125,1.1699999570846558,82375,1.1699999570846558,B.MI
2020-02-18,1.190000057220459,1.1100000143051147,1.190000057220459,1.1449999809265137,122643,1.1449999809265137,B.MI
2020-02-19,1.1699999570846558,1.1299999952316284,1.1549999713897705,1.1349999904632568,36637,1.1349999904632568,B.MI
2020-02-20,1.149999976158142,1.1050000190734863,1.1299999952316284,1.1100000143051147,89835,1.1100000143051147,B.MI
2020-02-21,1.1549999713897705,1.090000033378601,1.1100000143051147,1.090000033378601,82556,1.090000033378601,B.MI
2020-02-24,1.0499999523162842,0.9800000190734863,1.0299999713897705,1.034999966621399,115588,1.034999966621399,B.MI
2020-02-25,1.0700000524520874,1.0199999809265137,1.0700000524520874,1.0499999523162842,46940,1.0499999523162842,B.MI
2020-02-26,1.0399999618530273,1.0199999809265137,1.0199999809265137,1.024999976158142,11641,1.024999976158142,B.MI
2020-02-27,1.034999966621399,1.0,1.024999976158142,1.0299999713897705,34580,1.0299999713897705,B.MI
2020-02-28,1.0,0.9599999785423279,0.9860000014305115,0.9860000014305115,35665,0.9860000014305115,B.MI
2020-03-02,1.0099999904632568,0.9259999990463257,1.0099999904632568,0.9739999771118164,47410,0.9739999771118164,B.MI
2020-03-03,0.9879999756813049,0.9520000219345093,0.9879999756813049,0.9879999756813049,19870,0.9879999756813049,B.MI
2020-03-04,0.9900000095367432,0.9599999785423279,0.9879999756813049,0.9900000095367432,7178,0.9900000095367432,B.MI
2020-03-05,0.9739999771118164,0.921999990940094,0.9739999771118164,0.9739999771118164,16532,0.9739999771118164,B.MI
2020-03-06,0.9399999976158142,0.8500000238418579,0.9200000166893005,0.8999999761581421,146893,0.8999999761581421,B.MI
2020-03-09,0.8299999833106995,0.7459999918937683,0.7459999918937683,0.828000009059906,26146,0.828000009059906,B.MI
2020-03-10,0.8700000047683716,0.8059999942779541,0.8059999942779541,0.8700000047683716,25040,0.8700000047683716,B.MI
2020-03-11,0.8999999761581421,0.8299999833106995,0.8299999833106995,0.8960000276565552,8706,0.8960000276565552,B.MI
2020-03-12,0.9660000205039978,0.777999997138977,0.9380000233650208,0.8119999766349792,26733,0.8119999766349792,B.MI
2020-03-13,0.8999999761581421,0.8100000023841858,0.8119999766349792,0.8619999885559082,22955,0.8619999885559082,B.MI
2020-03-16,0.9340000152587891,0.8500000238418579,0.8579999804496765,0.8500000238418579,2554,0.8500000238418579,B.MI
2020-03-17,0.8500000238418579,0.8100000023841858,0.8500000238418579,0.8500000238418579,503,0.8500000238418579,B.MI
2020-03-18,0.8600000143051147,0.8479999899864197,0.8479999899864197,0.8600000143051147,5000,0.8600000143051147,B.MI
2020-03-19,0.9279999732971191,0.8600000143051147,0.9279999732971191,0.8700000047683716,3693,0.8700000047683716,B.MI
2020-03-20,0.8799999952316284,0.8500000238418579,0.8500000238418579,0.8799999952316284,10166,0.8799999952316284,B.MI
2020-03-23,0.9179999828338623,0.8360000252723694,0.8500000238418579,0.8960000276565552,22248,0.8960000276565552,B.MI
2020-03-24,0.9300000071525574,0.9179999828338623,0.9300000071525574,0.9179999828338623,2011,0.9179999828338623,B.MI
2020-03-25,0.9160000085830688,0.8460000157356262,0.878000020980835,0.8700000047683716,44457,0.8700000047683716,B.MI
2020-03-26,0.8859999775886536,0.8700000047683716,0.8700000047683716,0.8859999775886536,2628,0.8859999775886536,B.MI
2020-03-27,0.8840000033378601,0.8820000290870667,0.8820000290870667,0.8840000033378601,7972,0.8840000033378601,B.MI
2020-03-30,0.8899999856948853,0.8600000143051147,0.8880000114440918,0.8600000143051147,6753,0.8600000143051147,B.MI
2020-03-31,0.9380000233650208,0.8379999995231628,0.8600000143051147,0.8799999952316284,54931,0.8799999952316284,B.MI
2020-04-01,0.8899999856948853,0.8859999775886536,0.8859999775886536,0.8899999856948853,1000,0.8899999856948853,B.MI
2020-04-02,0.8880000114440918,0.8820000290870667,0.8820000290870667,0.8840000033378601,12204,0.8840000033378601,B.MI
2020-04-03,0.8880000114440918,0.8799999952316284,0.8859999775886536,0.8840000033378601,1150,0.8840000033378601,B.MI
2020-04-06,0.921999990940094,0.8700000047683716,0.8820000290870667,0.9179999828338623,23349,0.9179999828338623,B.MI
2020-04-07,0.9160000085830688,0.8700000047683716,0.8920000195503235,0.9160000085830688,14829,0.9160000085830688,B.MI
2020-04-08,0.9079999923706055,0.8759999871253967,0.8799999952316284,0.8960000276565552,17000,0.8960000276565552,B.MI
2020-04-09,0.9139999747276306,0.8740000128746033,0.9139999747276306,0.878000020980835,31057,0.878000020980835,B.MI
2020-04-14,0.8960000276565552,0.8519999980926514,0.8759999871253967,0.8899999856948853,16282,0.8899999856948853,B.MI
2020-04-15,0.8939999938011169,0.8619999885559082,0.8859999775886536,0.8859999775886536,12131,0.8859999775886536,B.MI
2020-04-16,0.8939999938011169,0.8579999804496765,0.8899999856948853,0.878000020980835,14709,0.878000020980835,B.MI
2020-04-17,0.8840000033378601,0.8379999995231628,0.8479999899864197,0.8820000290870667,15501,0.8820000290870667,B.MI
2020-04-20,0.8820000290870667,0.8820000290870667,0.8820000290870667,0.8820000290870667,0,0.8820000290870667,B.MI
2020-04-21,0.8500000238418579,0.8199999928474426,0.843999981880188,0.8199999928474426,52209,0.8199999928474426,B.MI
2020-04-22,0.8500000238418579,0.8100000023841858,0.8500000238418579,0.8500000238418579,5640,0.8500000238418579,B.MI
2020-04-23,0.8460000157356262,0.8420000076293945,0.8420000076293945,0.8460000157356262,1012,0.8460000157356262,B.MI
2020-04-24,0.8460000157356262,0.8199999928474426,0.8199999928474426,0.8460000157356262,271,0.8460000157356262,B.MI
2020-04-27,0.8799999952316284,0.828000009059906,0.8799999952316284,0.8579999804496765,5889,0.8579999804496765,B.MI
2020-04-28,0.8579999804496765,0.8579999804496765,0.8579999804496765,0.8579999804496765,0,0.8579999804496765,B.MI
2020-04-29,0.8600000143051147,0.8399999737739563,0.8399999737739563,0.8600000143051147,612,0.8600000143051147,B.MI
2020-04-30,0.8600000143051147,0.8159999847412109,0.8579999804496765,0.8600000143051147,22424,0.8600000143051147,B.MI
2020-05-04,0.8920000195503235,0.8479999899864197,0.8560000061988831,0.8619999885559082,28856,0.8619999885559082,B.MI
2020-05-05,0.8619999885559082,0.8460000157356262,0.8600000143051147,0.8579999804496765,7786,0.8579999804496765,B.MI
2020-05-06,0.878000020980835,0.843999981880188,0.8560000061988831,0.8500000238418579,16688,0.8500000238418579,B.MI
2020-05-07,0.8740000128746033,0.8320000171661377,0.8640000224113464,0.8320000171661377,16565,0.8320000171661377,B.MI
2020-05-08,0.8579999804496765,0.8299999833106995,0.8579999804496765,0.8560000061988831,5636,0.8560000061988831,B.MI
2020-05-11,0.8880000114440918,0.8299999833106995,0.8320000171661377,0.8579999804496765,20026,0.8579999804496765,B.MI
2019-01-02,4.550000190734863,4.364999771118164,4.369999885559082,4.550000190734863,23380.0,4.292426109313965,BAN.MI
2019-01-03,4.545000076293945,4.400000095367432,4.539999961853027,4.534999847412109,33032.0,4.278275012969971,BAN.MI
2019-01-04,4.59499979019165,4.239999771118164,4.534999847412109,4.510000228881836,203274.0,4.254690647125244,BAN.MI
2019-01-07,4.474999904632568,4.275000095367432,4.474999904632568,4.40500020980835,70522.0,4.155634880065918,BAN.MI
2019-01-08,4.46999979019165,4.329999923706055,4.329999923706055,4.449999809265137,32231.0,4.198086738586426,BAN.MI
2019-01-09,4.449999809265137,4.389999866485596,4.449999809265137,4.449999809265137,21973.0,4.198086738586426,BAN.MI
2019-01-10,4.489999771118164,4.360000133514404,4.429999828338623,4.445000171661377,64992.0,4.193370342254639,BAN.MI
2019-01-11,4.46999979019165,4.364999771118164,4.46999979019165,4.465000152587891,29437.0,4.212238311767578,BAN.MI
2019-01-14,4.510000228881836,4.360000133514404,4.510000228881836,4.429999828338623,27013.0,4.1792192459106445,BAN.MI
2019-01-15,4.394999980926514,4.320000171661377,4.385000228881836,4.349999904632568,34353.0,4.103747844696045,BAN.MI
2019-01-16,4.380000114440918,4.25,4.375,4.28000020980835,26465.0,4.037710666656494,BAN.MI
2019-01-17,4.360000133514404,4.275000095367432,4.320000171661377,4.360000133514404,34176.0,4.113182067871094,BAN.MI
2019-01-18,4.534999847412109,4.369999885559082,4.375,4.5,190049.0,4.245256423950195,BAN.MI
2019-01-21,4.684999942779541,4.480000019073486,4.5,4.630000114440918,32135.0,4.367897033691406,BAN.MI
2019-01-22,4.644999980926514,4.550000190734863,4.610000133514404,4.59499979019165,20632.0,4.334878444671631,BAN.MI
2019-01-23,4.670000076293945,4.605000019073486,4.639999866485596,4.650000095367432,22277.0,4.386765480041504,BAN.MI
2019-01-24,4.639999866485596,4.550000190734863,4.610000133514404,4.639999866485596,11208.0,4.377331256866455,BAN.MI
2019-01-25,4.739999771118164,4.599999904632568,4.650000095367432,4.599999904632568,27055.0,4.339595317840576,BAN.MI
2019-01-28,4.864999771118164,4.650000095367432,4.690000057220459,4.690000057220459,102037.0,4.424500465393066,BAN.MI
2019-01-29,4.784999847412109,4.625,4.675000190734863,4.775000095367432,29806.0,4.5046892166137695,BAN.MI
2019-01-30,4.880000114440918,4.690000057220459,4.78000020980835,4.789999961853027,66709.0,4.518839359283447,BAN.MI
2019-01-31,4.875,4.789999961853027,4.789999961853027,4.869999885559082,34090.0,4.594311237335205,BAN.MI
2019-02-01,5.039999961853027,4.880000114440918,4.894999980926514,4.900000095367432,75165.0,4.622612476348877,BAN.MI
2019-02-04,5.0,4.855000019073486,4.889999866485596,4.96999979019165,68041.0,4.688649654388428,BAN.MI
2019-02-05,5.070000171661377,4.880000114440918,4.965000152587891,5.0,112810.0,4.716951847076416,BAN.MI
2019-02-06,5.190000057220459,4.989999771118164,5.190000057220459,5.050000190734863,91901.0,4.7641215324401855,BAN.MI
2019-02-07,5.059999942779541,4.914999961853027,5.059999942779541,4.989999771118164,29104.0,4.707517623901367,BAN.MI
2019-02-08,4.980000019073486,4.849999904632568,4.980000019073486,4.900000095367432,11802.0,4.622612476348877,BAN.MI
2019-02-11,4.909999847412109,4.835000038146973,4.90500020980835,4.885000228881836,21474.0,4.608461856842041,BAN.MI
2019-02-12,4.920000076293945,4.829999923706055,4.885000228881836,4.880000114440918,168992.0,4.603744983673096,BAN.MI
2019-02-13,4.960000038146973,4.849999904632568,4.929999828338623,4.880000114440918,137854.0,4.603744983673096,BAN.MI
2019-02-14,4.940000057220459,4.855000019073486,4.940000057220459,4.900000095367432,36342.0,4.622612476348877,BAN.MI
2019-02-15,4.889999866485596,4.84499979019165,4.849999904632568,4.880000114440918,31628.0,4.603744983673096,BAN.MI
2019-02-18,4.900000095367432,4.849999904632568,4.900000095367432,4.880000114440918,68646.0,4.603744983673096,BAN.MI
2019-02-19,4.860000133514404,4.804999828338623,4.84499979019165,4.860000133514404,11876.0,4.584877014160156,BAN.MI
2019-02-20,4.889999866485596,4.835000038146973,4.860000133514404,4.885000228881836,32863.0,4.608461856842041,BAN.MI
2019-02-21,4.949999809265137,4.880000114440918,4.880000114440918,4.940000057220459,40001.0,4.660348415374756,BAN.MI
2019-02-22,4.929999828338623,4.775000095367432,4.920000076293945,4.875,32198.0,4.59902811050415,BAN.MI
2019-02-25,4.880000114440918,4.864999771118164,4.875,4.864999771118164,35324.0,4.589593887329102,BAN.MI
2019-02-26,4.900000095367432,4.860000133514404,4.900000095367432,4.860000133514404,28200.0,4.584877014160156,BAN.MI
2019-02-27,4.889999866485596,4.840000152587891,4.855000019073486,4.840000152587891,38310.0,4.566009521484375,BAN.MI
2019-02-28,4.889999866485596,4.815000057220459,4.889999866485596,4.860000133514404,37583.0,4.584877014160156,BAN.MI
2019-03-01,5.079999923706055,4.84499979019165,4.869999885559082,5.079999923706055,68680.0,4.792422771453857,BAN.MI
2019-03-04,5.309999942779541,5.079999923706055,5.079999923706055,5.239999771118164,103293.0,4.943365097045898,BAN.MI
2019-03-05,5.639999866485596,5.21999979019165,5.230000019073486,5.389999866485596,249509.0,5.084874153137207,BAN.MI
2019-03-06,5.480000019073486,5.320000171661377,5.480000019073486,5.360000133514404,91379.0,5.056572437286377,BAN.MI
2019-03-07,5.5,5.360000133514404,5.400000095367432,5.460000038146973,99785.0,5.150911331176758,BAN.MI
2019-03-08,5.550000190734863,5.25,5.5,5.340000152587891,220416.0,5.0377044677734375,BAN.MI
2019-03-11,5.5,5.300000190734863,5.309999942779541,5.460000038146973,158616.0,5.150911331176758,BAN.MI
2019-03-12,5.579999923706055,5.429999828338623,5.480000019073486,5.510000228881836,139773.0,5.198081016540527,BAN.MI
2019-03-13,5.650000095367432,5.5,5.5,5.570000171661377,185638.0,5.2546844482421875,BAN.MI
2019-03-14,5.690000057220459,5.559999942779541,5.630000114440918,5.599999904632568,215464.0,5.282985687255859,BAN.MI
2019-03-15,5.690000057220459,5.570000171661377,5.690000057220459,5.599999904632568,58892.0,5.282985687255859,BAN.MI
2019-03-18,5.639999866485596,5.510000228881836,5.570000171661377,5.570000171661377,34360.0,5.2546844482421875,BAN.MI
2019-03-19,5.630000114440918,5.53000020980835,5.53000020980835,5.599999904632568,25431.0,5.282985687255859,BAN.MI
2019-03-20,5.639999866485596,5.550000190734863,5.639999866485596,5.579999923706055,21467.0,5.264118194580078,BAN.MI
2019-03-21,5.639999866485596,5.53000020980835,5.639999866485596,5.559999942779541,15095.0,5.245250225067139,BAN.MI
2019-03-22,5.599999904632568,5.46999979019165,5.599999904632568,5.519999980926514,77444.0,5.207514762878418,BAN.MI
2019-03-25,5.489999771118164,5.269999980926514,5.489999771118164,5.300000190734863,61762.0,4.999969005584717,BAN.MI
2019-03-26,5.360000133514404,5.269999980926514,5.320000171661377,5.289999961853027,26602.0,4.990534782409668,BAN.MI
2019-03-27,5.420000076293945,5.269999980926514,5.320000171661377,5.329999923706055,64270.0,5.028270721435547,BAN.MI
2019-03-28,5.400000095367432,5.289999961853027,5.349999904632568,5.349999904632568,34656.0,5.047138214111328,BAN.MI
2019-03-29,5.420000076293945,5.329999923706055,5.400000095367432,5.420000076293945,92106.0,5.113175868988037,BAN.MI
2019-04-01,5.489999771118164,5.349999904632568,5.429999828338623,5.420000076293945,122475.0,5.113175868988037,BAN.MI
2019-04-02,5.5,5.409999847412109,5.480000019073486,5.480000019073486,38780.0,5.169778823852539,BAN.MI
2019-04-03,5.519999980926514,5.480000019073486,5.5,5.5,26241.0,5.188647270202637,BAN.MI
2019-04-04,5.53000020980835,5.449999809265137,5.53000020980835,5.489999771118164,34366.0,5.17921257019043,BAN.MI
2019-04-05,5.53000020980835,5.460000038146973,5.480000019073486,5.5,15842.0,5.188647270202637,BAN.MI
2019-04-08,5.510000228881836,5.440000057220459,5.510000228881836,5.5,17003.0,5.188647270202637,BAN.MI
2019-04-09,5.46999979019165,5.25,5.449999809265137,5.300000190734863,82546.0,4.999969005584717,BAN.MI
2019-04-10,5.360000133514404,5.170000076293945,5.360000133514404,5.25,68016.0,4.952799320220947,BAN.MI
2019-04-11,5.46999979019165,5.25,5.300000190734863,5.400000095367432,176046.0,5.094307899475098,BAN.MI
2019-04-12,5.5,5.409999847412109,5.480000019073486,5.460000038146973,44298.0,5.150911331176758,BAN.MI
2019-04-15,5.510000228881836,5.449999809265137,5.449999809265137,5.510000228881836,35573.0,5.198081016540527,BAN.MI
2019-04-16,5.699999809265137,5.539999961853027,5.539999961853027,5.670000076293945,101495.0,5.349023342132568,BAN.MI
2019-04-17,5.800000190734863,5.670000076293945,5.730000019073486,5.730000019073486,61079.0,5.4056267738342285,BAN.MI
2019-04-18,5.840000152587891,5.570000171661377,5.840000152587891,5.650000095367432,45963.0,5.330155372619629,BAN.MI
2019-04-23,5.670000076293945,5.489999771118164,5.5,5.590000152587891,100209.0,5.273551940917969,BAN.MI
2019-04-24,5.570000171661377,5.489999771118164,5.550000190734863,5.550000190734863,31144.0,5.235816478729248,BAN.MI
2019-04-25,5.599999904632568,5.510000228881836,5.590000152587891,5.550000190734863,17460.0,5.235816478729248,BAN.MI
2019-04-26,5.550000190734863,5.429999828338623,5.550000190734863,5.460000038146973,22395.0,5.150911331176758,BAN.MI
2019-04-29,5.460000038146973,5.340000152587891,5.449999809265137,5.369999885559082,32376.0,5.066005706787109,BAN.MI
2019-04-30,5.46999979019165,5.320000171661377,5.349999904632568,5.460000038146973,21794.0,5.150911331176758,BAN.MI
2019-05-02,5.5,5.360000133514404,5.46999979019165,5.409999847412109,22993.0,5.103741645812988,BAN.MI
2019-05-03,5.510000228881836,5.28000020980835,5.449999809265137,5.489999771118164,59088.0,5.17921257019043,BAN.MI
2019-05-06,5.519999980926514,5.400000095367432,5.519999980926514,5.420000076293945,11805.0,5.113175868988037,BAN.MI
2019-05-07,5.480000019073486,5.269999980926514,5.480000019073486,5.320000171661377,60681.0,5.018836498260498,BAN.MI
2019-05-08,5.369999885559082,5.300000190734863,5.300000190734863,5.340000152587891,33576.0,5.0377044677734375,BAN.MI
2019-05-09,5.389999866485596,5.28000020980835,5.389999866485596,5.320000171661377,16997.0,5.018836498260498,BAN.MI
2019-05-10,5.360000133514404,5.269999980926514,5.329999923706055,5.349999904632568,26033.0,5.047138214111328,BAN.MI
2019-05-13,5.360000133514404,5.03000020980835,5.349999904632568,5.260000228881836,47263.0,4.962233066558838,BAN.MI
2019-05-14,5.360000133514404,5.21999979019165,5.260000228881836,5.260000228881836,22155.0,4.962233066558838,BAN.MI
2019-05-15,5.320000171661377,5.130000114440918,5.320000171661377,5.230000019073486,40838.0,4.933931350708008,BAN.MI
2019-05-16,5.340000152587891,5.099999904632568,5.28000020980835,5.21999979019165,47715.0,4.924497604370117,BAN.MI
2019-05-17,5.289999961853027,5.170000076293945,5.260000228881836,5.179999828338623,12748.0,4.886761665344238,BAN.MI
2019-05-20,5.300000190734863,5.079999923706055,5.099999904632568,5.199999809265137,42714.0,5.021968364715576,BAN.MI
2019-05-21,5.360000133514404,5.199999809265137,5.199999809265137,5.199999809265137,14810.0,5.021968364715576,BAN.MI
2019-05-22,5.269999980926514,5.199999809265137,5.199999809265137,5.260000228881836,12608.0,5.079914569854736,BAN.MI
2019-05-23,5.210000038146973,5.050000190734863,5.210000038146973,5.119999885559082,65534.0,4.94470739364624,BAN.MI
2019-05-24,5.239999771118164,5.059999942779541,5.059999942779541,5.199999809265137,47863.0,5.021968364715576,BAN.MI
2019-05-27,5.210000038146973,5.079999923706055,5.190000057220459,5.090000152587891,32119.0,4.915734767913818,BAN.MI
2019-05-28,5.130000114440918,4.985000133514404,5.070000171661377,5.010000228881836,52335.0,4.838473796844482,BAN.MI
2019-05-29,5.0,4.900000095367432,5.0,4.96999979019165,53889.0,4.799842834472656,BAN.MI
2019-05-30,5.050000190734863,4.894999980926514,4.894999980926514,5.039999961853027,20899.0,4.867446422576904,BAN.MI
2019-05-31,5.050000190734863,4.980000019073486,5.050000190734863,5.019999980926514,27277.0,4.84813117980957,BAN.MI
2019-06-03,5.119999885559082,4.914999961853027,4.914999961853027,5.099999904632568,51924.0,4.925392150878906,BAN.MI
2019-06-04,5.159999847412109,5.019999980926514,5.050000190734863,5.059999942779541,48746.0,4.886761665344238,BAN.MI
2019-06-05,5.190000057220459,5.099999904632568,5.099999904632568,5.170000076293945,29518.0,4.992995738983154,BAN.MI
2019-06-06,5.289999961853027,5.059999942779541,5.059999942779541,5.190000057220459,27044.0,5.012310981750488,BAN.MI
2019-06-07,5.239999771118164,5.119999885559082,5.139999866485596,5.199999809265137,58805.0,5.021968364715576,BAN.MI
2019-06-10,5.25,5.099999904632568,5.199999809265137,5.199999809265137,14233.0,5.021968364715576,BAN.MI
2019-06-11,5.230000019073486,5.070000171661377,5.159999847412109,5.090000152587891,27914.0,4.915734767913818,BAN.MI
2019-06-12,5.179999828338623,5.050000190734863,5.179999828338623,5.070000171661377,9240.0,4.896419525146484,BAN.MI
2019-06-13,5.110000133514404,4.960000038146973,5.110000133514404,5.110000133514404,37216.0,4.935050010681152,BAN.MI
2019-06-14,5.179999828338623,5.019999980926514,5.019999980926514,5.179999828338623,26051.0,5.002653121948242,BAN.MI
2019-06-17,5.21999979019165,5.099999904632568,5.199999809265137,5.199999809265137,24765.0,5.021968364715576,BAN.MI
2019-06-18,5.210000038146973,5.099999904632568,5.130000114440918,5.139999866485596,25241.0,4.964022636413574,BAN.MI
2019-06-19,5.239999771118164,5.099999904632568,5.130000114440918,5.139999866485596,32823.0,4.964022636413574,BAN.MI
2019-06-20,5.21999979019165,5.070000171661377,5.21999979019165,5.119999885559082,25721.0,4.94470739364624,BAN.MI
2019-06-21,5.099999904632568,4.920000076293945,5.059999942779541,5.059999942779541,185372.0,4.886761665344238,BAN.MI
2019-06-24,5.070000171661377,4.920000076293945,5.070000171661377,4.925000190734863,38616.0,4.756383895874023,BAN.MI
2019-06-25,4.980000019073486,4.789999961853027,4.914999961853027,4.965000152587891,71067.0,4.795014381408691,BAN.MI
2019-06-26,4.980000019073486,4.739999771118164,4.920000076293945,4.809999942779541,76899.0,4.645320892333984,BAN.MI
2019-06-27,4.800000190734863,4.349999904632568,4.784999847412109,4.710000038146973,207235.0,4.5487446784973145,BAN.MI
2019-06-28,4.829999923706055,4.639999866485596,4.684999942779541,4.755000114440918,138542.0,4.5922040939331055,BAN.MI
2019-07-01,4.900000095367432,4.579999923706055,4.78000020980835,4.635000228881836,176163.0,4.476312637329102,BAN.MI
2019-07-02,4.75,4.635000228881836,4.664999961853027,4.695000171661377,44423.0,4.5342583656311035,BAN.MI
2019-07-03,4.795000076293945,4.46999979019165,4.795000076293945,4.59499979019165,164930.0,4.437681674957275,BAN.MI
2019-07-04,4.679999828338623,4.559999942779541,4.559999942779541,4.644999980926514,65812.0,4.4859700202941895,BAN.MI
2019-07-05,4.840000152587891,4.480000019073486,4.619999885559082,4.639999866485596,71211.0,4.481141090393066,BAN.MI
2019-07-08,4.650000095367432,4.554999828338623,4.630000114440918,4.590000152587891,35895.0,4.4328532218933105,BAN.MI
2019-07-09,4.614999771118164,4.519999980926514,4.534999847412109,4.614999771118164,65152.0,4.456996917724609,BAN.MI
2019-07-10,4.610000133514404,4.53000020980835,4.53000020980835,4.610000133514404,16496.0,4.4521684646606445,BAN.MI
2019-07-11,4.710000038146973,4.585000038146973,4.585000038146973,4.670000076293945,93698.0,4.5101141929626465,BAN.MI
2019-07-12,4.71999979019165,4.559999942779541,4.71999979019165,4.644999980926514,27432.0,4.4859700202941895,BAN.MI
2019-07-15,4.650000095367432,4.565000057220459,4.610000133514404,4.570000171661377,20737.0,4.413537979125977,BAN.MI
2019-07-16,4.625,4.525000095367432,4.579999923706055,4.59499979019165,83258.0,4.437681674957275,BAN.MI
2019-07-17,4.800000190734863,4.605000019073486,4.635000228881836,4.739999771118164,70917.0,4.577717304229736,BAN.MI
2019-07-18,4.835000038146973,4.679999828338623,4.835000038146973,4.760000228881836,58188.0,4.5970330238342285,BAN.MI
2019-07-19,4.800000190734863,4.690000057220459,4.795000076293945,4.784999847412109,47622.0,4.621176719665527,BAN.MI
2019-07-22,4.96999979019165,4.735000133514404,4.815000057220459,4.96999979019165,124527.0,4.799842834472656,BAN.MI
2019-07-23,5.03000020980835,4.880000114440918,5.0,4.960000038146973,138288.0,4.790185451507568,BAN.MI
2019-07-24,5.03000020980835,4.909999847412109,4.989999771118164,5.03000020980835,68752.0,4.857789039611816,BAN.MI
2019-07-25,5.190000057220459,4.940000057220459,5.03000020980835,5.0,181979.0,4.828815937042236,BAN.MI
2019-07-26,5.019999980926514,4.679999828338623,4.989999771118164,4.690000057220459,146640.0,4.5294294357299805,BAN.MI
2019-07-29,4.699999809265137,4.449999809265137,4.699999809265137,4.46999979019165,112580.0,4.316961288452148,BAN.MI
2019-07-30,4.559999942779541,4.40500020980835,4.460000038146973,4.510000228881836,75174.0,4.355592250823975,BAN.MI
2019-07-31,4.574999809265137,4.46999979019165,4.565000057220459,4.525000095367432,41711.0,4.3700785636901855,BAN.MI
2019-08-01,4.744999885559082,4.550000190734863,4.554999828338623,4.739999771118164,85224.0,4.577717304229736,BAN.MI
2019-08-02,4.744999885559082,4.519999980926514,4.744999885559082,4.659999847412109,95858.0,4.5004563331604,BAN.MI
2019-08-05,4.699999809265137,4.574999809265137,4.610000133514404,4.679999828338623,69549.0,4.519771575927734,BAN.MI
2019-08-06,4.690000057220459,4.539999961853027,4.599999904632568,4.579999923706055,58796.0,4.4231953620910645,BAN.MI
2019-08-07,4.625,4.525000095367432,4.525000095367432,4.525000095367432,31648.0,4.3700785636901855,BAN.MI
2019-08-08,4.585000038146973,4.5,4.525000095367432,4.5,18106.0,4.3459343910217285,BAN.MI
2019-08-09,4.565000057220459,4.389999866485596,4.565000057220459,4.389999866485596,28446.0,4.2397003173828125,BAN.MI
2019-08-12,4.429999828338623,4.324999809265137,4.375,4.324999809265137,43334.0,4.1769256591796875,BAN.MI
2019-08-13,4.360000133514404,4.25,4.284999847412109,4.309999942779541,59927.0,4.162439346313477,BAN.MI
2019-08-14,4.340000152587891,4.239999771118164,4.289999961853027,4.28000020980835,22149.0,4.133466720581055,BAN.MI
2019-08-16,4.309999942779541,4.25,4.25,4.289999961853027,27438.0,4.143124103546143,BAN.MI
2019-08-19,4.340000152587891,4.269999980926514,4.269999980926514,4.315000057220459,30278.0,4.1672682762146,BAN.MI
2019-08-20,4.349999904632568,4.264999866485596,4.300000190734863,4.264999866485596,24138.0,4.1189799308776855,BAN.MI
2019-08-21,4.320000171661377,4.260000228881836,4.28000020980835,4.260000228881836,14205.0,4.114151477813721,BAN.MI
2019-08-22,4.34499979019165,4.260000228881836,4.260000228881836,4.329999923706055,20911.0,4.1817545890808105,BAN.MI
2019-08-23,4.635000228881836,4.315000057220459,4.315000057220459,4.440000057220459,59457.0,4.287988662719727,BAN.MI
2019-08-26,4.670000076293945,4.505000114440918,4.525000095367432,4.599999904632568,29744.0,4.442510604858398,BAN.MI
2019-08-27,4.574999809265137,4.480000019073486,4.554999828338623,4.489999771118164,66248.0,4.336276531219482,BAN.MI
2019-08-28,4.5,4.364999771118164,4.480000019073486,4.40500020980835,32087.0,4.254187107086182,BAN.MI
2019-08-29,4.489999771118164,4.364999771118164,4.364999771118164,4.474999904632568,100882.0,4.3217902183532715,BAN.MI
2019-08-30,4.474999904632568,4.400000095367432,4.445000171661377,4.400000095367432,23120.0,4.249358177185059,BAN.MI
2019-09-02,4.400000095367432,4.300000190734863,4.364999771118164,4.300000190734863,37511.0,4.152781963348389,BAN.MI
2019-09-03,4.375,4.269999980926514,4.28000020980835,4.300000190734863,27320.0,4.152781963348389,BAN.MI
2019-09-04,4.425000190734863,4.28000020980835,4.28000020980835,4.34499979019165,28600.0,4.1962409019470215,BAN.MI
2019-09-05,4.400000095367432,4.28000020980835,4.320000171661377,4.320000171661377,17927.0,4.172097206115723,BAN.MI
2019-09-06,4.420000076293945,4.130000114440918,4.28000020980835,4.190000057220459,99290.0,4.046547889709473,BAN.MI
2019-09-09,4.400000095367432,4.235000133514404,4.235000133514404,4.400000095367432,45841.0,4.249358177185059,BAN.MI
2019-09-10,4.429999828338623,4.300000190734863,4.400000095367432,4.369999885559082,41467.0,4.2203850746154785,BAN.MI
2019-09-11,4.434999942779541,4.28000020980835,4.320000171661377,4.28000020980835,27931.0,4.133466720581055,BAN.MI
2019-09-12,4.34499979019165,4.239999771118164,4.28000020980835,4.25,38506.0,4.104493618011475,BAN.MI
2019-09-13,4.309999942779541,4.199999809265137,4.309999942779541,4.25,119394.0,4.104493618011475,BAN.MI
2019-09-16,4.320000171661377,4.255000114440918,4.28000020980835,4.309999942779541,74050.0,4.162439346313477,BAN.MI
2019-09-17,4.335000038146973,4.275000095367432,4.28000020980835,4.335000038146973,39832.0,4.186583518981934,BAN.MI
2019-09-18,4.525000095367432,4.320000171661377,4.340000152587891,4.474999904632568,65323.0,4.3217902183532715,BAN.MI
2019-09-19,4.5,4.349999904632568,4.480000019073486,4.400000095367432,42387.0,4.249358177185059,BAN.MI
2019-09-20,4.454999923706055,4.34499979019165,4.409999847412109,4.409999847412109,16961.0,4.2590155601501465,BAN.MI
2019-09-23,4.380000114440918,4.210000038146973,4.340000152587891,4.244999885559082,60667.0,4.099664688110352,BAN.MI
2019-09-24,4.34499979019165,4.244999885559082,4.284999847412109,4.25,21673.0,4.104493618011475,BAN.MI
2019-09-25,4.324999809265137,4.199999809265137,4.284999847412109,4.260000228881836,25708.0,4.114151477813721,BAN.MI
2019-09-26,4.304999828338623,4.199999809265137,4.199999809265137,4.269999980926514,11470.0,4.123808860778809,BAN.MI
2019-09-27,4.309999942779541,4.255000114440918,4.300000190734863,4.275000095367432,29620.0,4.128637790679932,BAN.MI
2019-09-30,4.449999809265137,4.300000190734863,4.309999942779541,4.400000095367432,62364.0,4.249358177185059,BAN.MI
2019-10-01,4.434999942779541,4.320000171661377,4.425000190734863,4.320000171661377,27595.0,4.172097206115723,BAN.MI
2019-10-02,4.349999904632568,4.199999809265137,4.349999904632568,4.210000038146973,41593.0,4.065863132476807,BAN.MI
2019-10-03,4.25,4.159999847412109,4.199999809265137,4.159999847412109,19244.0,4.017574787139893,BAN.MI
2019-10-04,4.239999771118164,4.159999847412109,4.159999847412109,4.239999771118164,24322.0,4.0948357582092285,BAN.MI
2019-10-07,4.315000057220459,4.224999904632568,4.28000020980835,4.255000114440918,20043.0,4.109322547912598,BAN.MI
2019-10-08,4.335000038146973,4.25,4.25,4.335000038146973,27997.0,4.186583518981934,BAN.MI
2019-10-09,4.340000152587891,4.224999904632568,4.329999923706055,4.224999904632568,28716.0,4.080349445343018,BAN.MI
2019-10-10,4.269999980926514,4.21999979019165,4.25,4.269999980926514,24349.0,4.123808860778809,BAN.MI
2019-10-11,4.360000133514404,4.295000076293945,4.300000190734863,4.34499979019165,34756.0,4.1962409019470215,BAN.MI
2019-10-14,4.375,4.289999961853027,4.375,4.289999961853027,21774.0,4.143124103546143,BAN.MI
2019-10-15,4.389999866485596,4.28000020980835,4.349999904632568,4.28000020980835,44956.0,4.133466720581055,BAN.MI
2019-10-16,4.489999771118164,4.28000020980835,4.320000171661377,4.400000095367432,68023.0,4.249358177185059,BAN.MI
2019-10-17,4.664999961853027,4.474999904632568,4.474999904632568,4.619999885559082,222789.0,4.461825847625732,BAN.MI
2019-10-18,4.690000057220459,4.570000171661377,4.639999866485596,4.605000019073486,98632.0,4.4473395347595215,BAN.MI
2019-10-21,4.639999866485596,4.505000114440918,4.625,4.539999961853027,70923.0,4.3845648765563965,BAN.MI
2019-10-22,4.590000152587891,4.53000020980835,4.534999847412109,4.574999809265137,29124.0,4.418366432189941,BAN.MI
2019-10-23,4.639999866485596,4.579999923706055,4.599999904632568,4.579999923706055,35812.0,4.4231953620910645,BAN.MI
2019-10-24,4.644999980926514,4.574999809265137,4.579999923706055,4.614999771118164,36901.0,4.456996917724609,BAN.MI
2019-10-25,4.699999809265137,4.614999771118164,4.635000228881836,4.670000076293945,52932.0,4.5101141929626465,BAN.MI
2019-10-28,4.690000057220459,4.614999771118164,4.65500020980835,4.675000190734863,32131.0,4.5149431228637695,BAN.MI
2019-10-29,4.710000038146973,4.599999904632568,4.684999942779541,4.670000076293945,60311.0,4.5101141929626465,BAN.MI
2019-10-30,4.784999847412109,4.664999961853027,4.679999828338623,4.769999980926514,60010.0,4.606690406799316,BAN.MI
2019-10-31,4.835000038146973,4.739999771118164,4.769999980926514,4.820000171661377,72505.0,4.6549787521362305,BAN.MI
2019-11-01,4.945000171661377,4.820000171661377,4.835000038146973,4.940000057220459,70913.0,4.770870208740234,BAN.MI
2019-11-04,5.039999961853027,4.914999961853027,4.949999809265137,4.945000171661377,104738.0,4.775699138641357,BAN.MI
2019-11-05,5.179999828338623,4.920000076293945,4.954999923706055,5.159999847412109,141471.0,4.983337879180908,BAN.MI
2019-11-06,5.179999828338623,5.010000228881836,5.159999847412109,5.059999942779541,60835.0,4.886761665344238,BAN.MI
2019-11-07,5.099999904632568,5.010000228881836,5.010000228881836,5.099999904632568,45213.0,4.925392150878906,BAN.MI
2019-11-08,5.239999771118164,5.059999942779541,5.059999942779541,5.150000095367432,72363.0,4.97368049621582,BAN.MI
2019-11-11,5.269999980926514,5.110000133514404,5.179999828338623,5.260000228881836,86583.0,5.079914569854736,BAN.MI
2019-11-12,5.340000152587891,5.230000019073486,5.269999980926514,5.340000152587891,101974.0,5.157175540924072,BAN.MI
2019-11-13,5.380000114440918,5.199999809265137,5.340000152587891,5.329999923706055,121569.0,5.147517681121826,BAN.MI
2019-11-14,5.340000152587891,5.230000019073486,5.329999923706055,5.230000019073486,34439.0,5.050941467285156,BAN.MI
2019-11-15,5.300000190734863,5.190000057220459,5.289999961853027,5.260000228881836,79916.0,5.079914569854736,BAN.MI
2019-11-18,5.28000020980835,5.119999885559082,5.28000020980835,5.119999885559082,168462.0,4.94470739364624,BAN.MI
2019-11-19,5.190000057220459,5.130000114440918,5.190000057220459,5.190000057220459,72713.0,5.012310981750488,BAN.MI
2019-11-20,5.300000190734863,5.159999847412109,5.190000057220459,5.300000190734863,72376.0,5.118545055389404,BAN.MI
2019-11-21,5.360000133514404,5.159999847412109,5.320000171661377,5.159999847412109,75354.0,4.983337879180908,BAN.MI
2019-11-22,5.28000020980835,5.150000095367432,5.28000020980835,5.150000095367432,32809.0,4.97368049621582,BAN.MI
2019-11-25,5.289999961853027,5.099999904632568,5.199999809265137,5.21999979019165,33595.0,5.04128360748291,BAN.MI
2019-11-26,5.28000020980835,5.190000057220459,5.210000038146973,5.28000020980835,75931.0,5.09922981262207,BAN.MI
2019-11-27,5.400000095367432,5.260000228881836,5.300000190734863,5.349999904632568,97656.0,5.16683292388916,BAN.MI
2019-11-28,6.199999809265137,5.539999961853027,5.760000228881836,5.559999942779541,413404.0,5.369643211364746,BAN.MI
2019-11-29,5.690000057220459,5.550000190734863,5.630000114440918,5.599999904632568,207895.0,5.408273696899414,BAN.MI
2019-12-02,5.789999961853027,5.46999979019165,5.659999847412109,5.46999979019165,233224.0,5.282724380493164,BAN.MI
2019-12-03,5.670000076293945,5.409999847412109,5.559999942779541,5.409999847412109,155283.0,5.224778652191162,BAN.MI
2019-12-04,5.579999923706055,5.429999828338623,5.480000019073486,5.5,96233.0,5.311697483062744,BAN.MI
2019-12-05,5.659999847412109,5.449999809265137,5.5,5.489999771118164,207996.0,5.302039623260498,BAN.MI
2019-12-06,5.539999961853027,5.460000038146973,5.519999980926514,5.460000038146973,75122.0,5.273066997528076,BAN.MI
2019-12-09,5.5,5.440000057220459,5.5,5.460000038146973,47533.0,5.273066997528076,BAN.MI
2019-12-10,5.510000228881836,5.440000057220459,5.480000019073486,5.449999809265137,68308.0,5.26340913772583,BAN.MI
2019-12-11,5.550000190734863,5.429999828338623,5.460000038146973,5.480000019073486,64087.0,5.29238224029541,BAN.MI
2019-12-12,5.510000228881836,5.440000057220459,5.5,5.440000057220459,65039.0,5.253751754760742,BAN.MI
2019-12-13,5.519999980926514,5.010000228881836,5.519999980926514,5.230000019073486,120553.0,5.050941467285156,BAN.MI
2019-12-16,5.429999828338623,5.03000020980835,5.119999885559082,5.309999942779541,238585.0,5.128202438354492,BAN.MI
2019-12-17,5.340000152587891,5.199999809265137,5.309999942779541,5.28000020980835,43427.0,5.09922981262207,BAN.MI
2019-12-18,5.300000190734863,5.170000076293945,5.28000020980835,5.300000190734863,60835.0,5.118545055389404,BAN.MI
2019-12-19,5.300000190734863,5.199999809265137,5.239999771118164,5.239999771118164,25970.0,5.060598850250244,BAN.MI
2019-12-20,5.400000095367432,5.210000038146973,5.210000038146973,5.289999961853027,79806.0,5.108887195587158,BAN.MI
2019-12-23,5.320000171661377,5.25,5.28000020980835,5.25,30335.0,5.07025671005249,BAN.MI
2019-12-27,5.28000020980835,5.199999809265137,5.28000020980835,5.28000020980835,25639.0,5.09922981262207,BAN.MI
2019-12-30,5.269999980926514,5.199999809265137,5.269999980926514,5.199999809265137,17780.0,5.021968364715576,BAN.MI
2020-01-02,5.320000171661377,5.21999979019165,5.21999979019165,5.289999961853027,24939.0,5.108887195587158,BAN.MI
2020-01-03,5.320000171661377,5.260000228881836,5.289999961853027,5.289999961853027,14038.0,5.108887195587158,BAN.MI
2020-01-06,5.360000133514404,5.170000076293945,5.360000133514404,5.21999979019165,21777.0,5.04128360748291,BAN.MI
2020-01-07,5.349999904632568,5.159999847412109,5.159999847412109,5.269999980926514,24998.0,5.089571952819824,BAN.MI
2020-01-08,5.25,5.159999847412109,5.25,5.199999809265137,43906.0,5.021968364715576,BAN.MI
2020-01-09,5.300000190734863,5.190000057220459,5.239999771118164,5.300000190734863,29205.0,5.118545055389404,BAN.MI
2020-01-10,5.5,5.25,5.300000190734863,5.480000019073486,88961.0,5.29238224029541,BAN.MI
2020-01-13,5.550000190734863,5.420000076293945,5.480000019073486,5.550000190734863,78529.0,5.359985828399658,BAN.MI
2020-01-14,5.539999961853027,5.449999809265137,5.449999809265137,5.460000038146973,28268.0,5.273066997528076,BAN.MI
2020-01-15,5.5,5.360000133514404,5.5,5.429999828338623,23465.0,5.244093894958496,BAN.MI
2020-01-16,5.440000057220459,5.349999904632568,5.440000057220459,5.369999885559082,28134.0,5.186148166656494,BAN.MI
2020-01-17,5.5,5.360000133514404,5.360000133514404,5.5,38338.0,5.311697483062744,BAN.MI
2020-01-20,5.539999961853027,5.460000038146973,5.539999961853027,5.510000228881836,22315.0,5.32135534286499,BAN.MI
2020-01-21,5.489999771118164,5.409999847412109,5.440000057220459,5.440000057220459,18151.0,5.253751754760742,BAN.MI
2020-01-22,5.449999809265137,5.380000114440918,5.440000057220459,5.440000057220459,12557.0,5.253751754760742,BAN.MI
2020-01-23,5.429999828338623,5.289999961853027,5.380000114440918,5.289999961853027,41499.0,5.108887195587158,BAN.MI
2020-01-24,5.400000095367432,5.300000190734863,5.340000152587891,5.400000095367432,19972.0,5.215121269226074,BAN.MI
2020-01-27,5.320000171661377,5.150000095367432,5.320000171661377,5.150000095367432,75406.0,4.97368049621582,BAN.MI
2020-01-28,5.28000020980835,5.039999961853027,5.090000152587891,5.28000020980835,50401.0,5.09922981262207,BAN.MI
2020-01-29,5.300000190734863,5.179999828338623,5.260000228881836,5.179999828338623,19977.0,5.002653121948242,BAN.MI
2020-01-30,5.179999828338623,4.880000114440918,5.179999828338623,4.929999828338623,87006.0,4.761212348937988,BAN.MI
2020-01-31,4.945000171661377,4.739999771118164,4.739999771118164,4.840000152587891,52517.0,4.6742939949035645,BAN.MI
2020-02-03,4.889999866485596,4.800000190734863,4.835000038146973,4.889999866485596,37621.0,4.72258186340332,BAN.MI
2020-02-04,5.059999942779541,4.880000114440918,4.880000114440918,5.03000020980835,28178.0,4.857789039611816,BAN.MI
2020-02-05,5.010000228881836,4.940000057220459,4.974999904632568,5.010000228881836,14580.0,4.838473796844482,BAN.MI
2020-02-06,5.300000190734863,5.0,5.0,5.079999923706055,18713.0,4.906076908111572,BAN.MI
2020-02-07,5.130000114440918,4.929999828338623,5.050000190734863,4.960000038146973,65972.0,4.790185451507568,BAN.MI
2020-02-10,5.019999980926514,4.885000228881836,4.889999866485596,4.929999828338623,33212.0,4.761212348937988,BAN.MI
2020-02-11,5.170000076293945,4.980000019073486,5.0,5.119999885559082,27804.0,4.94470739364624,BAN.MI
2020-02-12,5.289999961853027,5.199999809265137,5.199999809265137,5.21999979019165,37700.0,5.04128360748291,BAN.MI
2020-02-13,5.230000019073486,5.119999885559082,5.199999809265137,5.150000095367432,38633.0,4.97368049621582,BAN.MI
2020-02-14,5.489999771118164,5.190000057220459,5.239999771118164,5.400000095367432,436016.0,5.215121269226074,BAN.MI
2020-02-17,5.5,5.409999847412109,5.429999828338623,5.429999828338623,628680.0,5.244093894958496,BAN.MI
2020-02-18,5.5,5.360000133514404,5.429999828338623,5.400000095367432,28796.0,5.215121269226074,BAN.MI
2020-02-19,5.46999979019165,5.289999961853027,5.46999979019165,5.360000133514404,51529.0,5.176490783691406,BAN.MI
2020-02-20,5.400000095367432,5.269999980926514,5.400000095367432,5.349999904632568,25958.0,5.16683292388916,BAN.MI
2020-02-21,5.420000076293945,5.28000020980835,5.340000152587891,5.349999904632568,39312.0,5.16683292388916,BAN.MI
2020-02-24,5.150000095367432,4.769999980926514,5.0,4.809999942779541,152414.0,4.645320892333984,BAN.MI
2020-02-25,4.894999980926514,4.71999979019165,4.755000114440918,4.789999961853027,87604.0,4.62600564956665,BAN.MI
2020-02-26,5.050000190734863,4.480000019073486,4.614999771118164,4.809999942779541,294922.0,4.645320892333984,BAN.MI
2020-02-27,4.920000076293945,4.565000057220459,4.880000114440918,4.639999866485596,38689.0,4.481141090393066,BAN.MI
2020-02-28,4.590000152587891,4.309999942779541,4.329999923706055,4.5,100789.0,4.3459343910217285,BAN.MI
2020-03-02,4.554999828338623,4.324999809265137,4.440000057220459,4.5,46961.0,4.3459343910217285,BAN.MI
2020-03-03,4.599999904632568,4.360000133514404,4.5,4.364999771118164,45415.0,4.2155561447143555,BAN.MI
2020-03-04,4.429999828338623,4.179999828338623,4.340000152587891,4.275000095367432,98196.0,4.128637790679932,BAN.MI
2020-03-05,4.275000095367432,3.994999885559082,4.275000095367432,4.039999961853027,100807.0,3.9016833305358887,BAN.MI
2020-03-06,4.025000095367432,3.7100000381469727,4.0,3.9149999618530273,83038.0,3.7809629440307617,BAN.MI
2020-03-09,3.9000000953674316,3.5299999713897705,3.5299999713897705,3.8550000190734863,77522.0,3.7230172157287598,BAN.MI
2020-03-10,3.9600000381469727,3.5799999237060547,3.9600000381469727,3.684999942779541,66132.0,3.558837413787842,BAN.MI
2020-03-11,3.75,3.575000047683716,3.6549999713897705,3.75,78435.0,3.621612071990967,BAN.MI
2020-03-12,3.490000009536743,3.234999895095825,3.490000009536743,3.265000104904175,66186.0,3.153217077255249,BAN.MI
2020-03-13,3.700000047683716,3.2249999046325684,3.2699999809265137,3.3949999809265137,105436.0,3.27876615524292,BAN.MI
2020-03-16,3.490000009536743,3.049999952316284,3.365000009536743,3.3350000381469727,103875.0,3.220820426940918,BAN.MI
2020-03-17,3.5850000381469727,3.2300000190734863,3.5850000381469727,3.359999895095825,56249.0,3.244964361190796,BAN.MI
2020-03-18,3.434999942779541,3.1500000953674316,3.434999942779541,3.180000066757202,30926.0,3.07112717628479,BAN.MI
2020-03-19,3.434999942779541,3.0999999046325684,3.2799999713897705,3.1050000190734863,53793.0,2.998694896697998,BAN.MI
2020-03-20,3.2899999618530273,3.0899999141693115,3.25,3.259999990463257,71293.0,3.148388147354126,BAN.MI
2020-03-23,3.444999933242798,3.0,3.444999933242798,3.0399999618530273,102932.0,2.935920238494873,BAN.MI
2020-03-24,3.325000047683716,3.075000047683716,3.325000047683716,3.1700000762939453,70432.0,3.061469554901123,BAN.MI
2020-03-25,3.450000047683716,3.0999999046325684,3.2699999809265137,3.4000000953674316,144588.0,3.283595085144043,BAN.MI
2020-03-26,3.490000009536743,3.244999885559082,3.305000066757202,3.2750000953674316,49244.0,3.162874698638916,BAN.MI
2020-03-27,3.369999885559082,3.0850000381469727,3.369999885559082,3.1449999809265137,47482.0,3.037325382232666,BAN.MI
2020-03-30,3.190000057220459,3.0299999713897705,3.075000047683716,3.0950000286102295,32655.0,2.989037275314331,BAN.MI
2020-03-31,3.3299999237060547,3.0299999713897705,3.059999942779541,3.309999942779541,225795.0,3.196676254272461,BAN.MI
2020-04-01,3.3399999141693115,3.1549999713897705,3.3399999141693115,3.2200000286102295,66327.0,3.109757661819458,BAN.MI
2020-04-02,3.305000066757202,3.109999895095825,3.1500000953674316,3.244999885559082,47993.0,3.133901596069336,BAN.MI
2020-04-03,3.240000009536743,3.0899999141693115,3.2049999237060547,3.1500000953674316,39845.0,3.042154312133789,BAN.MI
2020-04-06,3.25,3.109999895095825,3.2100000381469727,3.1549999713897705,58343.0,3.046983003616333,BAN.MI
2020-04-07,3.4200000762939453,3.2300000190734863,3.240000009536743,3.319999933242798,378419.0,3.206333875656128,BAN.MI
2020-04-08,3.4000000953674316,3.299999952316284,3.4000000953674316,3.365000009536743,42050.0,3.249793291091919,BAN.MI
2020-04-09,3.440000057220459,3.299999952316284,3.380000114440918,3.4100000858306885,74383.0,3.29325270652771,BAN.MI
2020-04-14,3.630000114440918,3.2799999713897705,3.4600000381469727,3.5,73870.0,3.380171298980713,BAN.MI
2020-04-15,3.6549999713897705,3.390000104904175,3.5450000762939453,3.450000047683716,43109.0,3.331883192062378,BAN.MI
2020-04-16,3.5,3.359999895095825,3.5,3.4000000953674316,24628.0,3.283595085144043,BAN.MI
2020-04-17,3.5199999809265137,3.4200000762939453,3.444999933242798,3.4200000762939453,99582.0,3.302910327911377,BAN.MI
2020-04-20,3.484999895095825,3.375,3.375,3.424999952316284,12591.0,3.307739019393921,BAN.MI
2020-04-21,3.490000009536743,3.4000000953674316,3.4000000953674316,3.4700000286102295,30394.0,3.351198434829712,BAN.MI
2020-04-22,3.5250000953674316,3.434999942779541,3.494999885559082,3.4700000286102295,14421.0,3.351198434829712,BAN.MI
2020-04-23,3.5899999141693115,3.424999952316284,3.5450000762939453,3.450000047683716,44042.0,3.331883192062378,BAN.MI
2020-04-24,3.5950000286102295,3.434999942779541,3.5950000286102295,3.505000114440918,24986.0,3.385000228881836,BAN.MI
2020-04-27,3.555000066757202,3.424999952316284,3.555000066757202,3.424999952316284,16579.0,3.424999952316284,BAN.MI
2020-04-28,3.5,3.4200000762939453,3.424999952316284,3.430000066757202,16136.0,3.430000066757202,BAN.MI
2020-04-29,3.5,3.424999952316284,3.424999952316284,3.450000047683716,8697.0,3.450000047683716,BAN.MI
2020-04-30,3.509999990463257,3.424999952316284,3.424999952316284,3.4649999141693115,11932.0,3.4649999141693115,BAN.MI
2020-05-04,3.5199999809265137,3.4049999713897705,3.505000114440918,3.434999942779541,10088.0,3.434999942779541,BAN.MI
2020-05-05,3.5199999809265137,3.424999952316284,3.505000114440918,3.424999952316284,15640.0,3.424999952316284,BAN.MI
2020-05-06,3.4649999141693115,3.4149999618530273,3.4200000762939453,3.424999952316284,34379.0,3.424999952316284,BAN.MI
2020-05-07,3.869999885559082,3.4749999046325684,3.4749999046325684,3.615000009536743,107338.0,3.615000009536743,BAN.MI
2020-05-08,3.755000114440918,3.4749999046325684,3.6649999618530273,3.5399999618530273,41109.0,3.5399999618530273,BAN.MI
2020-05-11,3.5950000286102295,3.4700000286102295,3.484999895095825,3.549999952316284,51255.0,3.549999952316284,BAN.MI
2019-01-02,61.459999084472656,59.540000915527344,60.29999923706055,60.95000076293945,1414.0,55.611915588378906,BAY.MI
2019-01-03,61.36000061035156,60.369998931884766,60.369998931884766,60.959999084472656,1363.0,55.621036529541016,BAY.MI
2019-01-04,64.73999786376953,61.93000030517578,61.93000030517578,64.66999816894531,14791.0,59.006107330322266,BAY.MI
2019-01-07,64.91999816894531,63.5,64.75,63.849998474121094,5330.0,58.25792694091797,BAY.MI
2019-01-08,66.12000274658203,64.2699966430664,64.2699966430664,65.77999877929688,16425.0,60.01889419555664,BAY.MI
2019-01-09,67.04000091552734,65.5,66.0999984741211,65.5,12535.0,59.76342010498047,BAY.MI
2019-01-10,65.97000122070312,64.19000244140625,65.44000244140625,65.97000122070312,6951.0,60.192256927490234,BAY.MI
2019-01-11,65.86000061035156,64.77999877929688,65.73999786376953,65.58999633789062,3109.0,59.84553146362305,BAY.MI
2019-01-14,65.33999633789062,64.66000366210938,65.20999908447266,65.18000030517578,2561.0,59.47144317626953,BAY.MI
2019-01-15,65.69999694824219,63.45000076293945,65.69999694824219,65.0,2910.0,59.30720901489258,BAY.MI
2019-01-16,65.25,64.97000122070312,65.25,65.0199966430664,848.0,59.32545471191406,BAY.MI
2019-01-17,64.7300033569336,63.900001525878906,64.7300033569336,64.20999908447266,4863.0,58.586395263671875,BAY.MI
2019-01-18,66.4000015258789,64.61000061035156,64.9800033569336,66.3499984741211,15125.0,60.53897476196289,BAY.MI
2019-01-21,66.58999633789062,65.70999908447266,66.58999633789062,65.93000030517578,3745.0,60.15576171875,BAY.MI
2019-01-22,66.0999984741211,64.8499984741211,65.95999908447266,65.52999877929688,5338.0,59.79079055786133,BAY.MI
2019-01-23,66.30000305175781,65.6500015258789,65.6500015258789,65.83999633789062,4884.0,60.07363510131836,BAY.MI
2019-01-24,66.19999694824219,65.36000061035156,65.62000274658203,66.0,1260.0,60.219627380371094,BAY.MI
2019-01-25,68.41999816894531,66.43000030517578,66.43000030517578,68.02999877929688,10963.0,62.071834564208984,BAY.MI
2019-01-28,67.56999969482422,66.4000015258789,67.56999969482422,66.77999877929688,7804.0,60.93131637573242,BAY.MI
2019-01-29,66.52999877929688,64.83000183105469,66.2300033569336,65.98999786376953,4983.0,60.21050262451172,BAY.MI
2019-01-30,66.37000274658203,65.44999694824219,65.5999984741211,65.58999633789062,1340.0,59.84553146362305,BAY.MI
2019-01-31,67.12000274658203,65.41000366210938,66.33000183105469,66.02999877929688,9932.0,60.24699783325195,BAY.MI
2019-02-01,66.9000015258789,65.94999694824219,66.16999816894531,66.9000015258789,3752.0,61.040809631347656,BAY.MI
2019-02-04,68.0,66.94999694824219,66.94999694824219,67.4800033569336,6974.0,61.570011138916016,BAY.MI
2019-02-05,69.27999877929688,67.36000061035156,67.36000061035156,69.05999755859375,4645.0,63.01162338256836,BAY.MI
2019-02-06,69.12000274658203,68.18000030517578,69.06999969482422,68.97000122070312,3833.0,62.92951583862305,BAY.MI
2019-02-07,68.58000183105469,67.16999816894531,68.58000183105469,67.16999816894531,7434.0,61.28715896606445,BAY.MI
2019-02-08,67.19999694824219,65.9000015258789,66.83000183105469,65.9000015258789,4264.0,60.128387451171875,BAY.MI
2019-02-11,67.04000091552734,66.26000213623047,66.30000305175781,66.44000244140625,1533.0,60.62109375,BAY.MI
2019-02-12,69.0,66.95999908447266,66.95999908447266,67.5999984741211,4518.0,61.67949676513672,BAY.MI
2019-02-13,68.37000274658203,67.48999786376953,67.79000091552734,68.12000274658203,3870.0,62.15395736694336,BAY.MI
2019-02-14,68.95999908447266,65.5999984741211,68.6500015258789,65.63999938964844,10426.0,59.89115524291992,BAY.MI
2019-02-15,68.4800033569336,65.20999908447266,65.5999984741211,68.18000030517578,11328.0,62.208702087402344,BAY.MI
2019-02-18,68.30000305175781,67.25,67.66999816894531,68.12999725341797,4499.0,62.1630744934082,BAY.MI
2019-02-19,68.69999694824219,67.80999755859375,67.81999969482422,67.80999755859375,3436.0,61.8711051940918,BAY.MI
2019-02-20,68.69999694824219,67.6500015258789,68.19999694824219,68.45999908447266,2849.0,62.46417999267578,BAY.MI
2019-02-21,68.7699966430664,67.66999816894531,68.7699966430664,67.87000274658203,3422.0,61.92585372924805,BAY.MI
2019-02-22,68.30000305175781,67.0999984741211,67.8499984741211,67.0999984741211,3012.0,61.22328567504883,BAY.MI
2019-02-25,67.75,67.0,67.5,67.02999877929688,6991.0,61.159420013427734,BAY.MI
2019-02-26,66.98999786376953,66.4000015258789,66.52999877929688,66.5199966430664,9850.0,60.69408416748047,BAY.MI
2019-02-27,70.30000305175781,67.55999755859375,67.55999755859375,69.33999633789062,24929.0,63.26710510253906,BAY.MI
2019-02-28,70.52999877929688,68.4800033569336,68.5199966430664,70.29000091552734,12390.0,64.13390350341797,BAY.MI
2019-03-01,71.94999694824219,70.54000091552734,70.54000091552734,71.36000061035156,6300.0,65.11019134521484,BAY.MI
2019-03-04,72.91999816894531,72.08000183105469,72.08000183105469,72.29000091552734,8114.0,65.958740234375,BAY.MI
2019-03-05,72.80999755859375,72.25,72.45999908447266,72.80999755859375,3303.0,66.43319702148438,BAY.MI
2019-03-06,73.0999984741211,72.45999908447266,72.81999969482422,72.61000061035156,3489.0,66.25071716308594,BAY.MI
2019-03-07,72.05000305175781,70.54000091552734,71.86000061035156,71.26000213623047,5698.0,65.01895141601562,BAY.MI
2019-03-08,71.0,69.0999984741211,71.0,69.6500015258789,5406.0,63.549957275390625,BAY.MI
2019-03-11,71.80000305175781,68.41999816894531,71.80000305175781,68.55000305175781,6124.0,62.546295166015625,BAY.MI
2019-03-12,69.86000061035156,66.5999984741211,69.86000061035156,67.27999877929688,10829.0,61.38752365112305,BAY.MI
2019-03-13,68.36000061035156,66.58000183105469,67.0999984741211,68.16999816894531,16588.0,62.19957733154297,BAY.MI
2019-03-14,67.7699966430664,67.0999984741211,67.62999725341797,67.66000366210938,13618.0,61.734249114990234,BAY.MI
2019-03-15,68.77999877929688,67.56999969482422,67.97000122070312,67.77999877929688,9974.0,61.84373474121094,BAY.MI
2019-03-18,68.0,67.5,67.9000015258789,67.97000122070312,4319.0,62.017093658447266,BAY.MI
2019-03-19,69.98999786376953,67.58000183105469,67.81999969482422,69.61000061035156,9739.0,63.51346206665039,BAY.MI
2019-03-20,63.369998931884766,60.5099983215332,63.369998931884766,62.68000030517578,146003.0,57.190399169921875,BAY.MI
2019-03-21,64.0,61.0,63.0,61.2599983215332,50769.0,55.8947639465332,BAY.MI
2019-03-22,61.5,59.22999954223633,61.2400016784668,59.45000076293945,50468.0,54.2432861328125,BAY.MI
2019-03-25,59.900001525878906,57.0099983215332,59.0,57.5,38550.0,52.46406936645508,BAY.MI
2019-03-26,57.9900016784668,55.59000015258789,57.9900016784668,57.5,33328.0,52.46406936645508,BAY.MI
2019-03-27,57.5,56.33000183105469,57.5,56.36000061035156,16037.0,51.42391586303711,BAY.MI
2019-03-28,56.79999923706055,54.70000076293945,55.5,56.13999938964844,33504.0,51.22317886352539,BAY.MI
2019-03-29,57.5,55.970001220703125,57.33000183105469,57.380001068115234,26521.0,52.35457992553711,BAY.MI
2019-04-01,58.29999923706055,57.290000915527344,57.290000915527344,58.22999954223633,23404.0,53.13013458251953,BAY.MI
2019-04-02,59.45000076293945,58.33000183105469,58.939998626708984,59.13999938964844,22701.0,53.96043395996094,BAY.MI
2019-04-03,60.52000045776367,59.7599983215332,59.79999923706055,60.4900016784668,35490.0,55.192203521728516,BAY.MI
2019-04-04,62.56999969482422,60.0,60.5,60.77000045776367,19718.0,55.44767761230469,BAY.MI
2019-04-05,61.58000183105469,60.66999816894531,60.849998474121094,61.529998779296875,17374.0,56.141117095947266,BAY.MI
2019-04-08,61.58000183105469,60.95000076293945,61.52000045776367,61.18000030517578,10602.0,55.821773529052734,BAY.MI
2019-04-09,61.70000076293945,60.689998626708984,61.130001068115234,60.97999954223633,10163.0,55.639286041259766,BAY.MI
2019-04-10,61.599998474121094,60.790000915527344,60.880001068115234,61.380001068115234,11078.0,56.00425720214844,BAY.MI
2019-04-11,61.5,60.15999984741211,61.40999984741211,60.970001220703125,18576.0,55.63016128540039,BAY.MI
2019-04-12,62.0,59.720001220703125,61.470001220703125,61.2599983215332,24000.0,55.8947639465332,BAY.MI
2019-04-15,62.060001373291016,61.279998779296875,61.599998474121094,61.83000183105469,11482.0,56.41484451293945,BAY.MI
2019-04-16,62.58000183105469,61.75,61.91999816894531,62.27000045776367,12228.0,56.816307067871094,BAY.MI
2019-04-17,62.369998931884766,61.5,62.369998931884766,61.619998931884766,12422.0,56.22323226928711,BAY.MI
2019-04-18,61.959999084472656,60.79999923706055,61.4900016784668,61.04999923706055,5785.0,55.703155517578125,BAY.MI
2019-04-23,62.29999923706055,61.220001220703125,61.27000045776367,62.0,6904.0,56.56995391845703,BAY.MI
2019-04-24,62.0,60.099998474121094,62.0,60.15999984741211,14394.0,54.8911018371582,BAY.MI
2019-04-25,62.86000061035156,60.849998474121094,61.400001525878906,61.22999954223633,31977.0,55.86738967895508,BAY.MI
2019-04-26,62.099998474121094,60.33000183105469,60.599998474121094,61.68000030517578,16002.0,56.277976989746094,BAY.MI
2019-04-29,60.70000076293945,59.04999923706055,59.720001220703125,59.79999923706055,58636.0,57.15732192993164,BAY.MI
2019-04-30,60.0,59.06999969482422,60.0,59.34000015258789,13270.0,56.7176513671875,BAY.MI
2019-05-02,62.15999984741211,59.900001525878906,60.0,61.75,53672.0,59.021148681640625,BAY.MI
2019-05-03,62.36000061035156,61.43000030517578,61.90999984741211,61.650001525878906,10215.0,58.92557144165039,BAY.MI
2019-05-06,61.459999084472656,60.79999923706055,61.11000061035156,61.099998474121094,11391.0,58.399871826171875,BAY.MI
2019-05-07,61.400001525878906,59.5,61.349998474121094,59.54999923706055,13167.0,56.918373107910156,BAY.MI
2019-05-08,60.0,59.20000076293945,59.5,59.689998626708984,10018.0,57.05218505859375,BAY.MI
2019-05-09,59.22999954223633,57.060001373291016,58.79999923706055,57.18000030517578,22707.0,54.653106689453125,BAY.MI
2019-05-10,58.2599983215332,57.2400016784668,57.630001068115234,57.58000183105469,14389.0,55.035430908203125,BAY.MI
2019-05-13,57.279998779296875,56.099998474121094,57.279998779296875,56.529998779296875,10267.0,54.031829833984375,BAY.MI
2019-05-14,55.900001525878906,51.470001220703125,53.9900016784668,55.900001525878906,22575.0,53.4296760559082,BAY.MI
2019-05-15,56.75,55.20000076293945,55.45000076293945,56.540000915527344,12174.0,54.04138946533203,BAY.MI
2019-05-16,57.290000915527344,55.849998474121094,56.34000015258789,57.290000915527344,9351.0,54.75824737548828,BAY.MI
2019-05-17,57.150001525878906,56.349998474121094,57.09000015258789,56.77000045776367,6032.0,54.261226654052734,BAY.MI
2019-05-20,56.810001373291016,55.5,56.77000045776367,55.650001525878906,6270.0,53.19072341918945,BAY.MI
2019-05-21,56.54999923706055,55.72999954223633,55.72999954223633,56.20000076293945,1742.0,53.71641540527344,BAY.MI
2019-05-22,56.31999969482422,55.220001220703125,56.20000076293945,55.720001220703125,8043.0,53.25762939453125,BAY.MI
2019-05-23,55.790000915527344,54.099998474121094,55.720001220703125,54.11000061035156,9106.0,51.71877670288086,BAY.MI
2019-05-24,54.650001525878906,53.70000076293945,54.33000183105469,53.70000076293945,9763.0,51.32689666748047,BAY.MI
2019-05-27,54.599998474121094,54.08000183105469,54.209999084472656,54.43000030517578,2708.0,52.024635314941406,BAY.MI
2019-05-28,55.560001373291016,54.380001068115234,54.59000015258789,55.47999954223633,5523.0,53.02823257446289,BAY.MI
2019-05-29,54.79999923706055,53.7599983215332,54.79999923706055,54.0099983215332,9466.0,51.62319564819336,BAY.MI
2019-05-30,54.310001373291016,53.79999923706055,54.08000183105469,54.290000915527344,3444.0,51.89082336425781,BAY.MI
2019-05-31,53.75,52.45000076293945,53.75,52.93000030517578,18864.0,50.59092330932617,BAY.MI
2019-06-03,53.86000061035156,52.20000076293945,53.0,53.86000061035156,2807.0,51.47982406616211,BAY.MI
2019-06-04,54.959999084472656,53.75,53.75,54.65999984741211,4628.0,52.24447250366211,BAY.MI
2019-06-05,54.47999954223633,53.4900016784668,54.369998931884766,53.91999816894531,5265.0,51.53717041015625,BAY.MI
2019-06-06,54.349998474121094,52.77000045776367,54.13999938964844,53.099998474121094,7032.0,50.75341033935547,BAY.MI
2019-06-07,53.54999923706055,52.459999084472656,53.5,52.709999084472656,7766.0,50.380645751953125,BAY.MI
2019-06-10,53.290000915527344,52.43000030517578,52.43000030517578,52.84000015258789,5631.0,50.50490188598633,BAY.MI
2019-06-11,54.2599983215332,52.599998474121094,52.61000061035156,54.040000915527344,9233.0,51.65187072753906,BAY.MI
2019-06-12,54.25,53.25,53.7599983215332,53.43000030517578,3348.0,51.06882858276367,BAY.MI
2019-06-13,53.61000061035156,52.900001525878906,53.029998779296875,53.459999084472656,4858.0,51.09749984741211,BAY.MI
2019-06-14,54.0,52.70000076293945,53.459999084472656,52.90999984741211,8731.0,50.571807861328125,BAY.MI
2019-06-17,53.0,52.220001220703125,53.0,52.47999954223633,4300.0,50.16080856323242,BAY.MI
2019-06-18,54.36000061035156,52.27000045776367,52.400001525878906,54.2599983215332,11386.0,51.862144470214844,BAY.MI
2019-06-19,55.11000061035156,54.380001068115234,54.529998779296875,54.93000030517578,4873.0,52.502540588378906,BAY.MI
2019-06-20,56.20000076293945,55.29999923706055,55.380001068115234,55.689998626708984,6594.0,53.22895050048828,BAY.MI
2019-06-21,55.599998474121094,54.47999954223633,55.400001525878906,54.5,7493.0,52.0915412902832,BAY.MI
2019-06-24,55.400001525878906,54.29999923706055,54.90999984741211,55.2599983215332,5135.0,52.817955017089844,BAY.MI
2019-06-25,55.650001525878906,54.79999923706055,55.20000076293945,55.33000183105469,3961.0,52.884864807128906,BAY.MI
2019-06-26,56.66999816894531,55.380001068115234,55.380001068115234,56.11000061035156,7399.0,53.630393981933594,BAY.MI
2019-06-27,61.41999816894531,58.18000030517578,58.29999923706055,61.279998779296875,47914.0,58.57191848754883,BAY.MI
2019-06-28,61.279998779296875,60.560001373291016,61.279998779296875,61.20000076293945,8230.0,58.49545669555664,BAY.MI
2019-07-01,62.16999816894531,61.56999969482422,62.0,61.599998474121094,9193.0,58.877777099609375,BAY.MI
2019-07-02,61.5,60.38999938964844,61.5,60.560001373291016,5534.0,57.88373947143555,BAY.MI
2019-07-03,61.849998474121094,60.77000045776367,60.77000045776367,61.11000061035156,9796.0,58.4094352722168,BAY.MI
2019-07-04,61.029998779296875,60.459999084472656,60.97999954223633,60.880001068115234,3715.0,58.189598083496094,BAY.MI
2019-07-05,61.130001068115234,60.7400016784668,60.970001220703125,60.7599983215332,2689.0,58.07489776611328,BAY.MI
2019-07-08,60.880001068115234,59.650001525878906,60.630001068115234,59.97999954223633,3941.0,57.329368591308594,BAY.MI
2019-07-09,59.75,58.790000915527344,59.400001525878906,59.75,8008.0,57.109535217285156,BAY.MI
2019-07-10,60.0,59.16999816894531,59.72999954223633,59.72999954223633,3084.0,57.090415954589844,BAY.MI
2019-07-11,59.7400016784668,59.099998474121094,59.560001373291016,59.13999938964844,2394.0,56.5264892578125,BAY.MI
2019-07-12,59.5,58.86000061035156,59.5,59.11000061035156,4454.0,56.49781799316406,BAY.MI
2019-07-15,59.470001220703125,58.16999816894531,59.470001220703125,58.70000076293945,5607.0,56.10593795776367,BAY.MI
2019-07-16,60.09000015258789,59.0,59.689998626708984,59.0099983215332,7756.0,56.4022331237793,BAY.MI
2019-07-17,59.650001525878906,59.0,59.0,59.20000076293945,7308.0,56.583839416503906,BAY.MI
2019-07-18,59.540000915527344,58.77000045776367,59.09000015258789,58.779998779296875,3778.0,56.18239974975586,BAY.MI
2019-07-19,60.0,59.15999984741211,59.90999984741211,59.58000183105469,11415.0,56.94704818725586,BAY.MI
2019-07-22,59.900001525878906,59.2599983215332,59.58000183105469,59.470001220703125,2269.0,56.8419075012207,BAY.MI
2019-07-23,61.400001525878906,60.029998779296875,60.099998474121094,61.220001220703125,11203.0,58.51457214355469,BAY.MI
2019-07-24,61.060001373291016,60.099998474121094,61.0,60.099998474121094,5175.0,57.44406509399414,BAY.MI
2019-07-25,61.0,59.0,60.41999816894531,59.310001373291016,8166.0,56.68898010253906,BAY.MI
2019-07-26,60.11000061035156,59.40999984741211,59.88999938964844,59.779998779296875,6316.0,57.138206481933594,BAY.MI
2019-07-29,60.20000076293945,59.29999923706055,60.20000076293945,59.630001068115234,6338.0,56.99483871459961,BAY.MI
2019-07-30,58.79999923706055,56.560001373291016,58.79999923706055,57.38999938964844,22729.0,54.853824615478516,BAY.MI
2019-07-31,58.88999938964844,57.029998779296875,57.029998779296875,58.70000076293945,8923.0,56.10593795776367,BAY.MI
2019-08-01,60.599998474121094,58.619998931884766,58.619998931884766,60.189998626708984,12950.0,57.530086517333984,BAY.MI
2019-08-02,59.380001068115234,57.880001068115234,59.279998779296875,58.279998779296875,8924.0,55.70449447631836,BAY.MI
2019-08-05,57.54999923706055,55.709999084472656,57.54999923706055,55.9900016784668,14820.0,53.51569747924805,BAY.MI
2019-08-06,56.599998474121094,55.5,55.90999984741211,55.540000915527344,7518.0,53.0855827331543,BAY.MI
2019-08-07,59.599998474121094,56.189998626708984,56.189998626708984,58.810001373291016,18245.0,56.21107482910156,BAY.MI
2019-08-08,63.04999923706055,58.79999923706055,58.79999923706055,62.650001525878906,21916.0,59.881378173828125,BAY.MI
2019-08-09,68.72000122070312,62.77000045776367,62.77000045776367,65.0,57002.0,62.127525329589844,BAY.MI
2019-08-12,65.8499984741211,63.47999954223633,64.9000015258789,63.939998626708984,12861.0,61.1143684387207,BAY.MI
2019-08-13,65.4800033569336,62.70000076293945,62.70000076293945,64.87999725341797,11766.0,62.0128288269043,BAY.MI
2019-08-14,65.43000030517578,63.72999954223633,65.25,64.05000305175781,6501.0,61.219512939453125,BAY.MI
2019-08-16,64.5999984741211,63.650001525878906,63.650001525878906,64.47000122070312,3915.0,61.620948791503906,BAY.MI
2019-08-19,66.9000015258789,65.0999984741211,65.0999984741211,66.4000015258789,10687.0,63.465660095214844,BAY.MI
2019-08-20,66.97000122070312,65.69000244140625,66.33999633789062,66.44999694824219,14745.0,63.51344680786133,BAY.MI
2019-08-21,67.19000244140625,66.0,66.37999725341797,67.06999969482422,9474.0,64.10604858398438,BAY.MI
2019-08-22,67.8499984741211,66.8499984741211,67.12000274658203,67.55000305175781,14017.0,64.5648422241211,BAY.MI
2019-08-23,68.1500015258789,66.72000122070312,67.97000122070312,67.1500015258789,5375.0,64.1825180053711,BAY.MI
2019-08-26,66.6500015258789,66.05999755859375,66.37999725341797,66.41999816894531,4027.0,63.484771728515625,BAY.MI
2019-08-27,67.31999969482422,66.48999786376953,66.72000122070312,66.76000213623047,6206.0,63.809749603271484,BAY.MI
2019-08-28,67.01000213623047,66.12000274658203,66.56999969482422,66.62000274658203,4966.0,63.67593765258789,BAY.MI
2019-08-29,67.62000274658203,66.97000122070312,67.06999969482422,67.44000244140625,4274.0,64.45970153808594,BAY.MI
2019-08-30,67.81999969482422,67.30999755859375,67.41000366210938,67.36000061035156,3719.0,64.38323211669922,BAY.MI
2019-09-02,67.5199966430664,66.54000091552734,67.36000061035156,66.73999786376953,2941.0,63.79063034057617,BAY.MI
2019-09-03,66.7300033569336,65.9800033569336,66.04000091552734,66.36000061035156,1559.0,63.427425384521484,BAY.MI
2019-09-04,68.18000030517578,67.11000061035156,67.11000061035156,67.5,7691.0,64.51704406738281,BAY.MI
2019-09-05,67.80000305175781,66.2699966430664,67.80000305175781,66.27999877929688,3654.0,63.35095977783203,BAY.MI
2019-09-06,67.16000366210938,66.30000305175781,66.51000213623047,66.7300033569336,7243.0,63.78107833862305,BAY.MI
2019-09-09,67.33999633789062,66.80999755859375,67.19999694824219,67.18000030517578,4172.0,64.21118927001953,BAY.MI
2019-09-10,69.0,67.69999694824219,67.69999694824219,68.94999694824219,13752.0,65.90296936035156,BAY.MI
2019-09-11,69.80000305175781,68.94999694824219,69.69999694824219,69.01000213623047,7748.0,65.96031951904297,BAY.MI
2019-09-12,68.87999725341797,67.48999786376953,68.69999694824219,68.0199966430664,5390.0,65.0140609741211,BAY.MI
2019-09-13,68.63999938964844,67.79000091552734,68.63999938964844,68.19999694824219,13664.0,65.18611145019531,BAY.MI
2019-09-16,68.30000305175781,67.54000091552734,67.86000061035156,67.8499984741211,4009.0,64.85157775878906,BAY.MI
2019-09-17,67.69999694824219,66.44999694824219,67.45999908447266,66.91999816894531,5394.0,63.962677001953125,BAY.MI
2019-09-18,66.80000305175781,66.30000305175781,66.75,66.37999725341797,9303.0,63.44654083251953,BAY.MI
2019-09-19,67.04000091552734,66.0,66.0,66.9800033569336,5106.0,64.02002716064453,BAY.MI
2019-09-20,67.72000122070312,67.16000366210938,67.19999694824219,67.44000244140625,1490.0,64.45970153808594,BAY.MI
2019-09-23,67.06999969482422,65.30000305175781,66.0,65.87000274658203,5929.0,62.959083557128906,BAY.MI
2019-09-24,66.30000305175781,65.86000061035156,66.0999984741211,65.9800033569336,1309.0,63.0642204284668,BAY.MI
2019-09-25,66.36000061035156,65.47000122070312,65.69999694824219,65.9000015258789,6155.0,62.987754821777344,BAY.MI
2019-09-26,66.0,64.44000244140625,65.5999984741211,64.55999755859375,9534.0,61.70697021484375,BAY.MI
2019-09-27,64.95999908447266,64.51000213623047,64.66999816894531,64.7699966430664,4948.0,61.90768814086914,BAY.MI
2019-09-30,65.19999694824219,64.72000122070312,64.7699966430664,64.77999877929688,3408.0,61.9172477722168,BAY.MI
2019-10-01,64.69000244140625,62.52000045776367,64.62999725341797,62.65999984741211,27627.0,59.890933990478516,BAY.MI
2019-10-02,62.77000045776367,60.70000076293945,62.5,60.70000076293945,14670.0,58.01755142211914,BAY.MI
2019-10-03,61.79999923706055,60.5,61.099998474121094,61.400001525878906,3539.0,58.68661880493164,BAY.MI
2019-10-04,62.0,61.0,61.0,61.880001068115234,4168.0,59.14540481567383,BAY.MI
2019-10-07,64.54000091552734,62.900001525878906,63.150001525878906,63.22999954223633,23865.0,60.43574523925781,BAY.MI
2019-10-08,63.5,61.619998931884766,62.959999084472656,63.5,6666.0,60.69381332397461,BAY.MI
2019-10-09,64.6500015258789,63.0,63.0,64.13999938964844,9235.0,61.3055305480957,BAY.MI
2019-10-10,64.3499984741211,62.869998931884766,63.5099983215332,64.3499984741211,11824.0,61.506248474121094,BAY.MI
2019-10-11,65.1500015258789,63.68000030517578,63.79999923706055,65.01000213623047,8413.0,62.1370849609375,BAY.MI
2019-10-14,65.62999725341797,64.77999877929688,64.98999786376953,65.56999969482422,5559.0,62.67233657836914,BAY.MI
2019-10-15,67.12000274658203,65.77999877929688,66.27999877929688,66.61000061035156,34505.0,63.666378021240234,BAY.MI
2019-10-16,67.0999984741211,66.16999816894531,66.98999786376953,66.45999908447266,10255.0,63.523006439208984,BAY.MI
2019-10-17,66.9000015258789,65.47000122070312,66.0999984741211,66.25,12696.0,63.322288513183594,BAY.MI
2019-10-18,66.19000244140625,65.41000366210938,66.19000244140625,65.41000366210938,6048.0,62.519412994384766,BAY.MI
2019-10-21,65.80000305175781,65.20999908447266,65.38999938964844,65.80000305175781,13576.0,62.89217758178711,BAY.MI
2019-10-22,65.56999969482422,64.75,65.56999969482422,65.12000274658203,8667.0,62.242225646972656,BAY.MI
2019-10-23,66.6500015258789,64.36000061035156,64.36000061035156,66.6500015258789,13729.0,63.704612731933594,BAY.MI
2019-10-24,67.80000305175781,66.69999694824219,66.97000122070312,67.1500015258789,8330.0,64.1825180053711,BAY.MI
2019-10-25,67.37000274658203,66.41999816894531,67.16000366210938,66.4800033569336,4839.0,63.5421257019043,BAY.MI
2019-10-28,66.5999984741211,66.13999938964844,66.5,66.36000061035156,3663.0,63.427425384521484,BAY.MI
2019-10-29,66.3499984741211,65.81999969482422,65.93000030517578,66.08000183105469,2705.0,63.1598014831543,BAY.MI
2019-10-30,67.75,66.0,66.0,67.12000274658203,15224.0,64.15383911132812,BAY.MI
2019-10-31,70.22000122070312,68.18000030517578,68.18000030517578,69.5999984741211,28429.0,66.52424621582031,BAY.MI
2019-11-01,70.25,69.11000061035156,69.80000305175781,69.88999938964844,8856.0,66.80142974853516,BAY.MI
2019-11-04,71.26000213623047,70.12999725341797,70.12999725341797,71.19999694824219,10484.0,68.05353546142578,BAY.MI
2019-11-05,72.1500015258789,70.95999908447266,71.1500015258789,71.73999786376953,13230.0,68.56967163085938,BAY.MI
2019-11-06,72.0,71.33999633789062,71.62000274658203,71.80000305175781,11551.0,68.62702178955078,BAY.MI
2019-11-07,72.22000122070312,71.5,72.12999725341797,71.5999984741211,13395.0,68.43585968017578,BAY.MI
2019-11-08,71.69999694824219,69.91999816894531,71.69999694824219,70.55999755859375,14776.0,67.44181823730469,BAY.MI
2019-11-11,71.13999938964844,70.29000091552734,70.43000030517578,70.58000183105469,8059.0,67.4609375,BAY.MI
2019-11-12,70.5199966430664,70.08999633789062,70.38999938964844,70.45999908447266,6838.0,67.34623718261719,BAY.MI
2019-11-13,70.76000213623047,69.66000366210938,70.0999984741211,70.41000366210938,8357.0,67.29845428466797,BAY.MI
2019-11-14,70.69999694824219,70.2699966430664,70.38999938964844,70.5,2694.0,67.38446807861328,BAY.MI
2019-11-15,70.69999694824219,70.1500015258789,70.69999694824219,70.3499984741211,2226.0,67.24109649658203,BAY.MI
2019-11-18,70.7300033569336,69.98999786376953,70.7300033569336,70.05000305175781,3434.0,66.95436096191406,BAY.MI
2019-11-19,71.30000305175781,70.4000015258789,70.5,70.56999969482422,4614.0,67.45137786865234,BAY.MI
2019-11-20,70.55999755859375,69.05000305175781,70.55999755859375,69.27999877929688,4625.0,66.2183837890625,BAY.MI
2019-11-21,68.83999633789062,67.94999694824219,68.81999969482422,68.62999725341797,5650.0,65.59710693359375,BAY.MI
2019-11-22,68.97000122070312,68.26000213623047,68.69999694824219,68.52999877929688,5687.0,65.50152587890625,BAY.MI
2019-11-25,69.56999969482422,68.80000305175781,68.94999694824219,69.55000305175781,3044.0,66.47645568847656,BAY.MI
2019-11-26,69.68000030517578,69.0999984741211,69.68000030517578,69.27999877929688,3294.0,66.2183837890625,BAY.MI
2019-11-27,69.9000015258789,68.9800033569336,69.52999877929688,69.9000015258789,4924.0,66.81098937988281,BAY.MI
2019-11-28,69.43000030517578,68.7300033569336,69.26000213623047,68.7300033569336,2129.0,65.69269561767578,BAY.MI
2019-11-29,69.0199966430664,68.48999786376953,68.7300033569336,68.66000366210938,771.0,65.62578582763672,BAY.MI
2019-12-02,69.26000213623047,67.5,69.05000305175781,67.55999755859375,2810.0,64.57439422607422,BAY.MI
2019-12-03,67.8499984741211,67.0999984741211,67.51000213623047,67.75,4782.0,64.75599670410156,BAY.MI
2019-12-04,69.36000061035156,68.0,68.0,69.19999694824219,3292.0,66.14191436767578,BAY.MI
2019-12-05,70.30000305175781,69.16999816894531,69.6500015258789,69.19999694824219,2756.0,66.14191436767578,BAY.MI
2019-12-06,69.2699966430664,68.62999725341797,68.80000305175781,69.2699966430664,5341.0,66.20882415771484,BAY.MI
2019-12-09,69.2699966430664,68.6500015258789,68.97000122070312,68.93000030517578,3261.0,65.88385009765625,BAY.MI
2019-12-10,68.80000305175781,67.58000183105469,68.4000015258789,68.80000305175781,3429.0,65.75959777832031,BAY.MI
2019-12-11,69.3499984741211,68.86000061035156,69.11000061035156,69.13999938964844,4774.0,66.0845718383789,BAY.MI
2019-12-12,69.77999877929688,68.6500015258789,69.37000274658203,69.63999938964844,1772.0,66.5624771118164,BAY.MI
2019-12-13,71.55000305175781,70.5,70.5,71.0,13524.0,67.86237335205078,BAY.MI
2019-12-16,71.5999984741211,71.19999694824219,71.3499984741211,71.51000213623047,3488.0,68.34983825683594,BAY.MI
2019-12-17,71.26000213623047,69.91999816894531,71.26000213623047,70.05000305175781,5468.0,66.95436096191406,BAY.MI
2019-12-18,70.8499984741211,69.80000305175781,69.80000305175781,70.6500015258789,1924.0,67.52784729003906,BAY.MI
2019-12-19,71.41000366210938,70.75,70.86000061035156,71.01000213623047,2406.0,67.87193298339844,BAY.MI
2019-12-20,71.31999969482422,70.48999786376953,70.54000091552734,71.31999969482422,5707.0,68.1682357788086,BAY.MI
2019-12-23,73.94999694824219,71.9800033569336,71.9800033569336,73.80000305175781,12667.0,70.53864288330078,BAY.MI
2019-12-27,74.33000183105469,73.16999816894531,73.86000061035156,73.30000305175781,3639.0,70.06073760986328,BAY.MI
2019-12-30,73.18000030517578,69.75,73.01000213623047,71.63999938964844,5810.0,68.47409057617188,BAY.MI
2020-01-02,73.5999984741211,72.30000305175781,72.30000305175781,73.4000015258789,2221.0,70.15631866455078,BAY.MI
2020-01-03,73.02999877929688,72.16000366210938,73.02999877929688,72.58999633789062,2300.0,69.3821029663086,BAY.MI
2020-01-06,72.1500015258789,70.37000274658203,72.1500015258789,71.91999816894531,4806.0,68.74171447753906,BAY.MI
2020-01-07,72.7300033569336,71.86000061035156,72.33999633789062,72.04000091552734,2272.0,68.85641479492188,BAY.MI
2020-01-08,74.26000213623047,71.69999694824219,71.94999694824219,73.9000015258789,10707.0,70.63422393798828,BAY.MI
2020-01-09,75.61000061035156,74.12000274658203,74.4800033569336,74.73999786376953,9258.0,71.43709564208984,BAY.MI
2020-01-10,75.9000015258789,74.88999938964844,74.88999938964844,75.44999694824219,9004.0,72.11571502685547,BAY.MI
2020-01-13,76.11000061035156,74.43000030517578,75.8499984741211,74.54000091552734,5231.0,71.24593353271484,BAY.MI
2020-01-14,75.0,74.5,74.88999938964844,74.55000305175781,4205.0,71.25550079345703,BAY.MI
2020-01-15,75.5,74.86000061035156,74.9000015258789,75.2699966430664,2127.0,71.94367218017578,BAY.MI
2020-01-16,75.69999694824219,74.0999984741211,75.69999694824219,74.0999984741211,2747.0,70.82537841796875,BAY.MI
2020-01-17,76.01000213623047,75.12999725341797,75.69999694824219,75.12999725341797,4389.0,71.80986022949219,BAY.MI
2020-01-20,75.51000213623047,75.1500015258789,75.20999908447266,75.51000213623047,1022.0,72.1730728149414,BAY.MI
2020-01-21,75.7699966430664,75.19999694824219,75.36000061035156,75.4800033569336,4818.0,72.14440155029297,BAY.MI
2020-01-22,75.80000305175781,74.66999816894531,75.80000305175781,74.75,6432.0,71.4466552734375,BAY.MI
2020-01-23,74.66000366210938,74.06999969482422,74.5,74.06999969482422,2655.0,70.79670715332031,BAY.MI
2020-01-24,76.93000030517578,75.05000305175781,75.36000061035156,75.3499984741211,10090.0,72.0201416015625,BAY.MI
2020-01-27,75.9800033569336,73.38999938964844,75.95999908447266,73.81999969482422,11104.0,70.55775451660156,BAY.MI
2020-01-28,75.45999908447266,73.91999816894531,74.55000305175781,75.37000274658203,3702.0,72.03926086425781,BAY.MI
2020-01-29,75.68000030517578,74.5999984741211,75.55000305175781,74.93000030517578,2611.0,71.61869812011719,BAY.MI
2020-01-30,74.83999633789062,73.30999755859375,74.83999633789062,73.41999816894531,4459.0,70.17543029785156,BAY.MI
2020-01-31,74.66999816894531,73.22000122070312,74.08999633789062,73.44999694824219,3568.0,70.2041015625,BAY.MI
2020-02-03,74.06999969482422,73.19999694824219,73.76000213623047,73.44000244140625,2763.0,70.19454956054688,BAY.MI
2020-02-04,75.66999816894531,73.94000244140625,73.94000244140625,75.22000122070312,4327.0,71.89588928222656,BAY.MI
2020-02-05,77.0,74.97000122070312,74.97000122070312,76.9800033569336,8562.0,73.57810974121094,BAY.MI
2020-02-06,78.22000122070312,77.4000015258789,77.51000213623047,78.18000030517578,11128.0,74.7250747680664,BAY.MI
2020-02-07,77.93000030517578,77.4000015258789,77.79000091552734,77.81999969482422,5396.0,74.38098907470703,BAY.MI
2020-02-10,77.8499984741211,76.94000244140625,77.81999969482422,77.33000183105469,3736.0,73.91264343261719,BAY.MI
2020-02-11,77.69000244140625,77.2699966430664,77.30000305175781,77.43000030517578,2907.0,74.00822448730469,BAY.MI
2020-02-12,77.61000061035156,77.13999938964844,77.23999786376953,77.61000061035156,6675.0,74.18026733398438,BAY.MI
2020-02-13,77.6500015258789,76.55000305175781,77.61000061035156,77.0,9042.0,73.59722137451172,BAY.MI
2020-02-14,78.0,76.69000244140625,77.04000091552734,77.30000305175781,2302.0,73.88397216796875,BAY.MI
2020-02-17,76.0199966430664,74.30000305175781,75.4000015258789,76.0,9265.0,72.64141845703125,BAY.MI
2020-02-18,75.83999633789062,75.12000274658203,75.5,75.19999694824219,4756.0,71.87677001953125,BAY.MI
2020-02-19,75.93000030517578,75.3499984741211,75.56999969482422,75.52999877929688,7680.0,72.19218444824219,BAY.MI
2020-02-20,75.54000091552734,75.0,75.05999755859375,75.0199966430664,2473.0,71.70471954345703,BAY.MI
2020-02-21,75.0,73.80000305175781,75.0,74.1500015258789,3460.0,70.8731689453125,BAY.MI
2020-02-24,73.41999816894531,69.83999633789062,73.0,70.62000274658203,14708.0,67.4991683959961,BAY.MI
2020-02-25,71.0,69.61000061035156,70.7699966430664,69.80000305175781,8081.0,66.71540832519531,BAY.MI
2020-02-26,70.08000183105469,67.80999755859375,69.5,69.47000122070312,14141.0,66.39999389648438,BAY.MI
2020-02-27,69.11000061035156,66.30999755859375,69.0,67.0999984741211,13166.0,64.13471984863281,BAY.MI
2020-02-28,65.06999969482422,63.20000076293945,65.0,64.54000091552734,16327.0,61.6878547668457,BAY.MI
2020-03-02,66.5,63.31999969482422,64.5,65.0999984741211,10687.0,62.223106384277344,BAY.MI
2020-03-03,67.0999984741211,63.93000030517578,65.9000015258789,64.05999755859375,11589.0,61.22906494140625,BAY.MI
2020-03-04,67.05000305175781,63.099998474121094,63.099998474121094,66.4000015258789,6376.0,63.465660095214844,BAY.MI
2020-03-05,67.23999786376953,65.63999938964844,67.22000122070312,66.61000061035156,4640.0,63.666378021240234,BAY.MI
2020-03-06,65.58999633789062,63.72999954223633,65.58999633789062,63.95000076293945,8103.0,61.12392807006836,BAY.MI
2020-03-09,61.0,57.5099983215332,61.0,59.29999923706055,20852.0,56.679420471191406,BAY.MI
2020-03-10,59.47999954223633,56.36000061035156,58.0,56.810001373291016,11012.0,54.299461364746094,BAY.MI
2020-03-11,58.2599983215332,55.970001220703125,56.5,56.0099983215332,6323.0,53.53480911254883,BAY.MI
2020-03-12,56.0099983215332,48.459999084472656,56.0099983215332,49.14500045776367,22146.0,46.97319030761719,BAY.MI
2020-03-13,52.099998474121094,46.720001220703125,50.29999923706055,47.77000045776367,22178.0,45.65895462036133,BAY.MI
2020-03-16,49.0,44.935001373291016,47.755001068115234,47.849998474121094,10173.0,45.735416412353516,BAY.MI
2020-03-17,50.599998474121094,47.20500183105469,50.09000015258789,50.459999084472656,12553.0,48.23007583618164,BAY.MI
2020-03-18,50.31999969482422,47.9900016784668,50.31999969482422,48.255001068115234,8494.0,46.122520446777344,BAY.MI
2020-03-19,50.5,46.915000915527344,48.36000061035156,49.599998474121094,11112.0,47.4080810546875,BAY.MI
2020-03-20,53.209999084472656,49.5,53.08000183105469,49.5,11211.0,47.3125,BAY.MI
2020-03-23,49.57500076293945,46.70000076293945,48.560001373291016,47.404998779296875,28004.0,45.310081481933594,BAY.MI
2020-03-24,50.650001525878906,48.79499816894531,49.5,50.189998626708984,16586.0,47.972007751464844,BAY.MI
2020-03-25,53.20000076293945,49.2400016784668,52.790000915527344,50.81999969482422,19384.0,48.57416915893555,BAY.MI
2020-03-26,51.5,49.5,50.81999969482422,51.47999954223633,13360.0,49.20500183105469,BAY.MI
2020-03-27,51.75,50.220001220703125,51.13999938964844,50.63999938964844,8431.0,48.402122497558594,BAY.MI
2020-03-30,52.099998474121094,49.959999084472656,50.20000076293945,52.099998474121094,5637.0,49.79759979248047,BAY.MI
2020-03-31,55.099998474121094,52.400001525878906,53.5,52.90999984741211,11469.0,50.571807861328125,BAY.MI
2020-04-01,52.90999984741211,51.5,51.689998626708984,52.29999923706055,7060.0,49.98876190185547,BAY.MI
2020-04-02,53.5,51.4900016784668,52.86000061035156,52.849998474121094,8857.0,50.51445770263672,BAY.MI
2020-04-03,53.5,52.900001525878906,53.099998474121094,52.91999816894531,7360.0,50.581363677978516,BAY.MI
2020-04-06,56.630001068115234,54.4900016784668,54.4900016784668,56.15999984741211,15660.0,53.678184509277344,BAY.MI
2020-04-07,59.27000045776367,56.810001373291016,57.400001525878906,57.0,15878.0,54.48106002807617,BAY.MI
2020-04-08,56.9900016784668,55.790000915527344,56.9900016784668,56.15999984741211,8451.0,53.678184509277344,BAY.MI
2020-04-09,57.83000183105469,56.20000076293945,57.11000061035156,57.22999954223633,7455.0,54.700897216796875,BAY.MI
2020-04-14,60.0,58.0099983215332,58.0099983215332,58.84000015258789,8767.0,56.239749908447266,BAY.MI
2020-04-15,59.27000045776367,56.380001068115234,59.0,56.70000076293945,10645.0,54.19432067871094,BAY.MI
2020-04-16,57.81999969482422,56.849998474121094,57.45000076293945,57.29999923706055,5394.0,54.76780319213867,BAY.MI
2020-04-17,59.79999923706055,58.119998931884766,58.68000030517578,58.27000045776367,6156.0,55.69493865966797,BAY.MI
2020-04-20,59.11000061035156,57.529998779296875,59.04999923706055,58.400001525878906,10971.0,55.81919479370117,BAY.MI
2020-04-21,58.810001373291016,57.709999084472656,58.5,58.29999923706055,6046.0,55.723609924316406,BAY.MI
2020-04-22,59.599998474121094,58.22999954223633,58.2599983215332,59.54999923706055,7571.0,56.918373107910156,BAY.MI
2020-04-23,60.5,58.97999954223633,59.79999923706055,60.2400016784668,8553.0,57.577880859375,BAY.MI
2020-04-24,60.400001525878906,58.79999923706055,59.56999969482422,59.84000015258789,6533.0,57.195556640625,BAY.MI
2020-04-27,62.95000076293945,60.900001525878906,62.040000915527344,62.84000015258789,7905.0,60.06298065185547,BAY.MI
2020-04-28,64.19999694824219,62.93000030517578,62.93000030517578,63.36000061035156,10382.0,60.560001373291016,BAY.MI
2020-04-29,61.38999938964844,59.95000076293945,61.25,61.38999938964844,32077.0,61.38999938964844,BAY.MI
2020-04-30,62.650001525878906,60.20000076293945,61.540000915527344,60.20000076293945,18288.0,60.20000076293945,BAY.MI
2020-05-04,59.099998474121094,57.630001068115234,58.150001525878906,58.22999954223633,14244.0,58.22999954223633,BAY.MI
2020-05-05,59.310001373291016,58.54999923706055,58.84000015258789,59.27000045776367,3835.0,59.27000045776367,BAY.MI
2020-05-06,59.5099983215332,58.4900016784668,59.04999923706055,58.540000915527344,4551.0,58.540000915527344,BAY.MI
2020-05-07,59.0099983215332,57.79999923706055,58.70000076293945,57.79999923706055,4212.0,57.79999923706055,BAY.MI
2020-05-08,58.619998931884766,57.70000076293945,58.38999938964844,57.83000183105469,4074.0,57.83000183105469,BAY.MI
2020-05-11,58.599998474121094,57.11000061035156,58.0,57.689998626708984,5850.0,57.689998626708984,BAY.MI
2019-01-02,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-01-03,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-01-04,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-01-07,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-01-08,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-01-09,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-01-10,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-01-11,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-01-14,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-01-15,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-01-16,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-01-17,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-01-18,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-01-21,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-01-22,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-01-23,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-01-24,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-01-25,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-01-28,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-01-29,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-01-30,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-01-31,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-02-01,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-02-04,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-02-05,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-02-06,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-02-07,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-02-08,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-02-11,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-02-12,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-02-13,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-02-14,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-02-15,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-02-18,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-02-19,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-02-20,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-02-21,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-02-22,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-02-25,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-02-26,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-02-27,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-02-28,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-03-01,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-03-04,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-03-05,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-03-06,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-03-07,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-03-08,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-03-11,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-03-12,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-03-13,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-03-14,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-03-15,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-03-18,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-03-19,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-03-20,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-03-21,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-03-22,52.75,52.75,52.75,52.75,0.0,46.496585845947266,BB.MI
2019-03-25,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-03-26,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-03-27,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-03-28,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-03-29,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-04-01,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-04-02,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-04-03,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-04-04,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-04-05,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-04-08,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-04-09,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-04-10,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-04-11,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-04-12,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-04-15,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-04-16,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-04-17,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-04-18,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-04-23,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-04-24,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-04-25,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-04-26,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-04-29,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-04-30,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-05-02,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-05-03,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-05-06,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-05-07,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-05-08,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-05-09,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-05-10,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-05-13,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-05-14,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-05-15,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-05-16,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-05-17,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-05-20,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-05-21,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-05-22,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-05-23,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-05-24,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-05-27,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-05-28,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-05-29,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-05-30,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-05-31,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-06-03,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-06-04,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-06-05,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-06-06,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-06-07,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-06-10,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-06-11,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-06-12,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-06-13,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-06-14,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-06-17,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-06-18,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-06-19,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-06-20,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-06-21,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-06-24,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-06-25,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-06-26,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-06-27,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-06-28,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-07-01,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-07-02,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-07-03,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-07-04,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-07-05,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-07-08,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-07-09,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-07-10,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-07-11,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-07-12,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-07-15,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-07-16,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-07-17,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-07-18,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-07-19,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-07-22,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-07-23,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-07-24,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-07-25,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-07-26,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-07-29,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-07-30,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-07-31,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-08-01,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-08-02,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-08-05,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-08-06,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-08-07,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-08-08,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-08-09,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-08-12,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-08-13,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-08-14,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-08-16,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-08-19,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-08-20,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-08-21,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-08-22,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-08-23,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-08-26,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-08-27,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-08-28,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-08-29,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-08-30,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-09-02,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-09-03,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-09-04,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-09-05,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-09-06,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-09-09,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-09-10,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-09-11,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-09-12,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-09-13,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-09-16,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-09-17,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-09-18,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-09-19,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-09-20,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-09-23,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-09-24,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-09-25,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-09-26,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-09-27,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-09-30,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-10-01,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-10-02,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-10-03,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-10-04,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-10-07,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-10-08,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-10-09,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-10-10,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-10-11,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-10-14,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-10-15,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-10-16,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-10-17,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-10-18,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-10-21,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-10-22,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-10-23,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-10-24,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-10-25,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-10-28,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-10-29,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-10-30,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-10-31,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-11-01,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-11-04,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-11-05,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-11-06,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-11-07,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-11-08,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-11-11,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-11-12,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-11-13,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-11-14,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-11-15,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-11-18,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-11-19,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-11-20,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-11-21,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-11-22,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-11-25,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-11-26,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-11-27,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-11-28,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-11-29,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-12-02,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-12-03,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-12-04,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-12-05,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-12-06,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-12-09,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-12-10,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-12-11,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-12-12,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-12-13,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-12-16,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-12-17,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-12-18,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-12-19,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-12-20,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-12-23,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-12-27,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2019-12-30,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-01-02,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-01-03,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-01-06,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-01-07,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-01-08,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-01-09,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-01-10,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-01-13,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-01-14,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-01-15,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-01-16,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-01-17,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-01-20,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-01-21,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-01-22,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-01-23,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-01-24,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-01-27,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-01-28,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-01-29,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-01-30,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-01-31,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-02-03,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-02-04,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-02-05,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-02-06,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-02-07,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-02-10,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-02-11,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-02-12,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-02-13,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-02-14,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-02-17,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-02-18,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-02-19,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-02-20,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-02-21,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-02-24,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-02-25,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-02-26,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-02-27,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-02-28,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-03-02,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-03-03,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-03-04,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-03-05,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-03-06,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-03-09,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-03-10,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-03-11,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-03-12,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-03-13,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-03-16,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-03-17,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-03-18,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-03-19,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-03-20,52.75,52.75,52.75,52.75,0.0,49.349998474121094,BB.MI
2020-03-23,52.75,52.75,52.75,52.75,0.0,52.75,BB.MI
2020-03-24,52.75,52.75,52.75,52.75,0.0,52.75,BB.MI
2020-03-25,52.75,52.75,52.75,52.75,0.0,52.75,BB.MI
2020-03-26,52.75,52.75,52.75,52.75,0.0,52.75,BB.MI
2020-03-27,50.5,49.04999923706055,49.849998474121094,49.5,16019.0,49.5,BB.MI
2020-03-30,50.29999923706055,48.0,48.0,49.599998474121094,14514.0,49.599998474121094,BB.MI
2020-03-31,51.29999923706055,48.900001525878906,49.95000076293945,49.20000076293945,24356.0,49.20000076293945,BB.MI
2020-04-01,49.54999923706055,48.0,49.0,49.29999923706055,8800.0,49.29999923706055,BB.MI
2020-04-02,49.70000076293945,48.650001525878906,48.650001525878906,49.0,6327.0,49.0,BB.MI
2020-04-03,50.900001525878906,49.150001525878906,49.70000076293945,50.79999923706055,13677.0,50.79999923706055,BB.MI
2020-04-06,54.20000076293945,50.900001525878906,51.5,53.20000076293945,30278.0,53.20000076293945,BB.MI
2020-04-07,55.5,52.400001525878906,54.70000076293945,53.79999923706055,33055.0,53.79999923706055,BB.MI
2020-04-08,54.29999923706055,52.5,53.79999923706055,52.5,11423.0,52.5,BB.MI
2020-04-09,55.0,53.099998474121094,53.099998474121094,54.400001525878906,29307.0,54.400001525878906,BB.MI
2020-04-14,55.70000076293945,54.400001525878906,55.099998474121094,54.79999923706055,19889.0,54.79999923706055,BB.MI
2020-04-15,58.0,54.79999923706055,55.20000076293945,55.5,24075.0,55.5,BB.MI
2020-04-16,56.599998474121094,55.099998474121094,55.20000076293945,56.20000076293945,15696.0,56.20000076293945,BB.MI
2020-04-17,59.099998474121094,56.599998474121094,57.400001525878906,58.29999923706055,26145.0,58.29999923706055,BB.MI
2020-04-20,59.79999923706055,57.599998474121094,59.79999923706055,59.20000076293945,35882.0,59.20000076293945,BB.MI
2020-04-21,60.0,58.29999923706055,58.900001525878906,58.900001525878906,15938.0,58.900001525878906,BB.MI
2020-04-22,59.599998474121094,58.099998474121094,59.599998474121094,58.70000076293945,10121.0,58.70000076293945,BB.MI
2020-04-23,59.5,58.20000076293945,59.0,59.0,11366.0,59.0,BB.MI
2020-04-24,59.0,57.0,58.099998474121094,57.099998474121094,28476.0,57.099998474121094,BB.MI
2020-04-27,58.900001525878906,57.900001525878906,57.900001525878906,58.900001525878906,16492.0,58.900001525878906,BB.MI
2020-04-28,59.29999923706055,57.599998474121094,59.0,57.70000076293945,12209.0,57.70000076293945,BB.MI
2020-04-29,58.900001525878906,57.5,58.900001525878906,58.400001525878906,12010.0,58.400001525878906,BB.MI
2020-04-30,58.79999923706055,57.5,58.79999923706055,57.5,5178.0,57.5,BB.MI
2020-05-04,56.5,54.599998474121094,56.5,55.599998474121094,16343.0,55.599998474121094,BB.MI
2020-05-05,57.79999923706055,56.099998474121094,56.099998474121094,57.5,8676.0,57.5,BB.MI
2020-05-06,58.599998474121094,57.20000076293945,57.599998474121094,58.0,13760.0,58.0,BB.MI
2020-05-07,59.599998474121094,58.5,58.79999923706055,59.0,11753.0,59.0,BB.MI
2020-05-08,59.70000076293945,57.20000076293945,59.70000076293945,57.900001525878906,10845.0,57.900001525878906,BB.MI
2020-05-11,59.79999923706055,57.70000076293945,58.400001525878906,59.599998474121094,13022.0,59.599998474121094,BB.MI
2019-01-02,1.7300000190734863,1.7100000381469727,1.7300000190734863,1.7100000381469727,650.0,1.5722912549972534,BDB.MI
2019-01-03,1.7450000047683716,1.7000000476837158,1.7100000381469727,1.7000000476837158,500.0,1.563096523284912,BDB.MI
2019-01-04,1.75,1.7100000381469727,1.7400000095367432,1.7300000190734863,7938.0,1.5906805992126465,BDB.MI
2019-01-07,1.7549999952316284,1.715000033378601,1.7549999952316284,1.75,2857.0,1.6090699434280396,BDB.MI
2019-01-08,1.7549999952316284,1.725000023841858,1.75,1.7350000143051147,25015.0,1.5952779054641724,BDB.MI
2019-01-09,1.7649999856948853,1.7450000047683716,1.7450000047683716,1.7649999856948853,4075.0,1.6228619813919067,BDB.MI
2019-01-10,1.7649999856948853,1.7300000190734863,1.75,1.7649999856948853,2265.0,1.6228619813919067,BDB.MI
2019-01-11,1.7999999523162842,1.7450000047683716,1.75,1.774999976158142,10015.0,1.6320565938949585,BDB.MI
2019-01-14,1.7899999618530273,1.725000023841858,1.7599999904632568,1.7899999618530273,36350.0,1.6458486318588257,BDB.MI
2019-01-15,1.7549999952316284,1.7000000476837158,1.7549999952316284,1.7000000476837158,47146.0,1.563096523284912,BDB.MI
2019-01-16,1.7699999809265137,1.715000033378601,1.715000033378601,1.7599999904632568,16343.0,1.6182645559310913,BDB.MI
2019-01-17,1.774999976158142,1.7450000047683716,1.7450000047683716,1.774999976158142,8354.0,1.6320565938949585,BDB.MI
2019-01-18,1.809999942779541,1.7300000190734863,1.7350000143051147,1.7949999570846558,46002.0,1.6504459381103516,BDB.MI
2019-01-21,1.8200000524520874,1.7999999523162842,1.7999999523162842,1.8200000524520874,4005.0,1.6734328269958496,BDB.MI
2019-01-22,1.809999942779541,1.7699999809265137,1.7899999618530273,1.809999942779541,18515.0,1.6642379760742188,BDB.MI
2019-01-23,1.7999999523162842,1.7599999904632568,1.7599999904632568,1.7949999570846558,26592.0,1.6504459381103516,BDB.MI
2019-01-24,1.809999942779541,1.7400000095367432,1.7599999904632568,1.7999999523162842,19211.0,1.655043363571167,BDB.MI
2019-01-25,1.8049999475479126,1.7649999856948853,1.7699999809265137,1.7949999570846558,17637.0,1.6504459381103516,BDB.MI
2019-01-28,1.8049999475479126,1.7799999713897705,1.7799999713897705,1.7899999618530273,14247.0,1.6458486318588257,BDB.MI
2019-01-29,1.8049999475479126,1.7899999618530273,1.8049999475479126,1.7899999618530273,2689.0,1.6458486318588257,BDB.MI
2019-01-30,1.8350000381469727,1.7699999809265137,1.7899999618530273,1.7999999523162842,9243.0,1.655043363571167,BDB.MI
2019-01-31,1.8450000286102295,1.75,1.7999999523162842,1.809999942779541,19017.0,1.6642379760742188,BDB.MI
2019-02-01,1.7949999570846558,1.7599999904632568,1.7699999809265137,1.784999966621399,5867.0,1.6412513256072998,BDB.MI
2019-02-04,1.8049999475479126,1.784999966621399,1.7899999618530273,1.8049999475479126,14123.0,1.6596406698226929,BDB.MI
2019-02-05,1.899999976158142,1.7899999618530273,1.7999999523162842,1.8049999475479126,38869.0,1.6596406698226929,BDB.MI
2019-02-06,1.8650000095367432,1.809999942779541,1.8650000095367432,1.8300000429153442,10815.0,1.6826274394989014,BDB.MI
2019-02-07,1.8700000047683716,1.8049999475479126,1.8700000047683716,1.840000033378601,31090.0,1.6918221712112427,BDB.MI
2019-02-08,1.899999976158142,1.7899999618530273,1.8600000143051147,1.7899999618530273,22577.0,1.6458486318588257,BDB.MI
2019-02-11,1.8650000095367432,1.7799999713897705,1.7899999618530273,1.840000033378601,13405.0,1.6918221712112427,BDB.MI
2019-02-12,1.840000033378601,1.784999966621399,1.809999942779541,1.840000033378601,25837.0,1.6918221712112427,BDB.MI
2019-02-13,1.899999976158142,1.8250000476837158,1.8350000381469727,1.899999976158142,17269.0,1.7469900846481323,BDB.MI
2019-02-14,1.8849999904632568,1.8200000524520874,1.850000023841858,1.8700000047683716,22265.0,1.7194061279296875,BDB.MI
2019-02-15,1.8899999856948853,1.8200000524520874,1.8799999952316284,1.875,28654.0,1.724003553390503,BDB.MI
2019-02-18,1.9049999713897705,1.850000023841858,1.8899999856948853,1.850000023841858,46731.0,1.7010167837142944,BDB.MI
2019-02-19,1.9049999713897705,1.8550000190734863,1.9049999713897705,1.9049999713897705,17399.0,1.7515875101089478,BDB.MI
2019-02-20,1.8849999904632568,1.8799999952316284,1.8799999952316284,1.8849999904632568,10.0,1.7331981658935547,BDB.MI
2019-02-21,1.9199999570846558,1.8450000286102295,1.8450000286102295,1.9049999713897705,28996.0,1.7515875101089478,BDB.MI
2019-02-22,1.909999966621399,1.850000023841858,1.909999966621399,1.8899999856948853,5453.0,1.7377954721450806,BDB.MI
2019-02-25,1.9199999570846558,1.809999942779541,1.8799999952316284,1.8849999904632568,95042.0,1.7331981658935547,BDB.MI
2019-02-26,1.9249999523162842,1.875,1.8849999904632568,1.9249999523162842,15281.0,1.7699768543243408,BDB.MI
2019-02-27,1.9249999523162842,1.8799999952316284,1.9199999570846558,1.9049999713897705,5509.0,1.7515875101089478,BDB.MI
2019-02-28,1.9249999523162842,1.9149999618530273,1.9149999618530273,1.9249999523162842,10.0,1.7699768543243408,BDB.MI
2019-03-01,1.9700000286102295,1.9149999618530273,1.9199999570846558,1.9450000524520874,18105.0,1.7883663177490234,BDB.MI
2019-03-04,1.9700000286102295,1.909999966621399,1.9450000524520874,1.934999942779541,11733.0,1.7791715860366821,BDB.MI
2019-03-05,1.9450000524520874,1.909999966621399,1.9450000524520874,1.909999966621399,12874.0,1.7561849355697632,BDB.MI
2019-03-06,1.940000057220459,1.9049999713897705,1.940000057220459,1.9299999475479126,10957.0,1.7745742797851562,BDB.MI
2019-03-07,1.975000023841858,1.909999966621399,1.909999966621399,1.9299999475479126,13460.0,1.7745742797851562,BDB.MI
2019-03-08,1.965000033378601,1.899999976158142,1.9500000476837158,1.9500000476837158,18526.0,1.7929637432098389,BDB.MI
2019-03-11,1.965000033378601,1.899999976158142,1.909999966621399,1.965000033378601,4807.0,1.8067556619644165,BDB.MI
2019-03-12,1.9450000524520874,1.9049999713897705,1.9450000524520874,1.9450000524520874,13364.0,1.7883663177490234,BDB.MI
2019-03-13,1.9600000381469727,1.909999966621399,1.9600000381469727,1.909999966621399,5393.0,1.7561849355697632,BDB.MI
2019-03-14,1.9800000190734863,1.909999966621399,1.909999966621399,1.9700000286102295,22985.0,1.811353087425232,BDB.MI
2019-03-15,1.9700000286102295,1.909999966621399,1.9299999475479126,1.9700000286102295,15358.0,1.811353087425232,BDB.MI
2019-03-18,1.9950000047683716,1.9500000476837158,1.9700000286102295,1.9850000143051147,12469.0,1.8251451253890991,BDB.MI
2019-03-19,2.0199999809265137,1.9800000190734863,1.9950000047683716,2.0199999809265137,20070.0,1.8573263883590698,BDB.MI
2019-03-20,2.009999990463257,1.965000033378601,1.965000033378601,1.9900000095367432,2813.0,1.829742431640625,BDB.MI
2019-03-21,2.0199999809265137,1.975000023841858,1.9950000047683716,2.009999990463257,7720.0,1.8481316566467285,BDB.MI
2019-03-22,1.9950000047683716,1.9500000476837158,1.965000033378601,1.975000023841858,7546.0,1.8159502744674683,BDB.MI
2019-03-25,1.9800000190734863,1.9500000476837158,1.975000023841858,1.9600000381469727,12244.0,1.8021583557128906,BDB.MI
2019-03-26,1.9800000190734863,1.899999976158142,1.975000023841858,1.9500000476837158,27520.0,1.7929637432098389,BDB.MI
2019-03-27,2.0,1.9299999475479126,1.9299999475479126,2.0,21684.0,1.8389370441436768,BDB.MI
2019-03-28,2.0299999713897705,1.9299999475479126,1.9299999475479126,1.9700000286102295,59512.0,1.811353087425232,BDB.MI
2019-03-29,1.9900000095367432,1.9500000476837158,1.9700000286102295,1.9800000190734863,10912.0,1.8205476999282837,BDB.MI
2019-04-01,2.009999990463257,1.940000057220459,1.9450000524520874,1.9850000143051147,55986.0,1.9059053659439087,BDB.MI
2019-04-02,2.0,1.909999966621399,1.9900000095367432,1.940000057220459,65266.0,1.8626984357833862,BDB.MI
2019-04-03,2.009999990463257,1.9550000429153442,1.9550000429153442,2.009999990463257,49550.0,1.929909110069275,BDB.MI
2019-04-04,2.0299999713897705,1.9700000286102295,2.009999990463257,2.0199999809265137,43319.0,1.939510703086853,BDB.MI
2019-04-05,2.0399999618530273,1.9850000143051147,2.009999990463257,1.9850000143051147,6762.0,1.9059053659439087,BDB.MI
2019-04-08,2.009999990463257,1.9800000190734863,1.9900000095367432,1.9900000095367432,17003.0,1.9107061624526978,BDB.MI
2019-04-09,1.9900000095367432,1.965000033378601,1.9700000286102295,1.9900000095367432,8732.0,1.9107061624526978,BDB.MI
2019-04-10,1.9900000095367432,1.9500000476837158,1.965000033378601,1.9800000190734863,14411.0,1.9011045694351196,BDB.MI
2019-04-11,1.9900000095367432,1.940000057220459,1.975000023841858,1.9800000190734863,9132.0,1.9011045694351196,BDB.MI
2019-04-12,2.0199999809265137,1.9800000190734863,1.9950000047683716,2.0199999809265137,33560.0,1.939510703086853,BDB.MI
2019-04-15,2.049999952316284,2.0,2.009999990463257,2.0399999618530273,50073.0,1.9587137699127197,BDB.MI
2019-04-16,2.0399999618530273,2.009999990463257,2.0299999713897705,2.0399999618530273,21172.0,1.9587137699127197,BDB.MI
2019-04-17,2.049999952316284,2.0,2.0299999713897705,2.049999952316284,29243.0,1.9683152437210083,BDB.MI
2019-04-18,2.049999952316284,2.0,2.0,2.049999952316284,9753.0,1.9683152437210083,BDB.MI
2019-04-23,2.069999933242798,1.9800000190734863,2.069999933242798,2.0399999618530273,27022.0,1.9587137699127197,BDB.MI
2019-04-24,2.049999952316284,2.009999990463257,2.049999952316284,2.0399999618530273,510.0,1.9587137699127197,BDB.MI
2019-04-25,2.059999942779541,2.059999942779541,2.059999942779541,2.059999942779541,5.0,1.9779168367385864,BDB.MI
2019-04-26,2.059999942779541,2.009999990463257,2.0199999809265137,2.059999942779541,12772.0,1.9779168367385864,BDB.MI
2019-04-29,2.059999942779541,1.9900000095367432,2.0199999809265137,2.0299999713897705,33097.0,1.9491121768951416,BDB.MI
2019-04-30,2.059999942779541,2.0199999809265137,2.059999942779541,2.0299999713897705,660.0,1.9491121768951416,BDB.MI
2019-05-02,2.059999942779541,1.9950000047683716,2.0299999713897705,2.0299999713897705,7389.0,1.9491121768951416,BDB.MI
2019-05-03,2.0299999713897705,1.9900000095367432,2.0199999809265137,2.0199999809265137,12164.0,1.939510703086853,BDB.MI
2019-05-06,2.0299999713897705,1.9950000047683716,2.0299999713897705,2.0,17978.0,1.9203076362609863,BDB.MI
2019-05-07,2.0199999809265137,2.0199999809265137,2.0199999809265137,2.0199999809265137,582.0,1.939510703086853,BDB.MI
2019-05-08,2.009999990463257,1.9500000476837158,1.975000023841858,2.0,7930.0,1.9203076362609863,BDB.MI
2019-05-09,2.009999990463257,1.9149999618530273,1.965000033378601,1.9600000381469727,13027.0,1.881901502609253,BDB.MI
2019-05-10,1.975000023841858,1.909999966621399,1.9500000476837158,1.975000023841858,12821.0,1.8963037729263306,BDB.MI
2019-05-13,1.9700000286102295,1.940000057220459,1.9550000429153442,1.965000033378601,11036.0,1.886702299118042,BDB.MI
2019-05-14,1.965000033378601,1.909999966621399,1.9199999570846558,1.9299999475479126,24389.0,1.853096842765808,BDB.MI
2019-05-15,1.9700000286102295,1.940000057220459,1.9550000429153442,1.965000033378601,30781.0,1.886702299118042,BDB.MI
2019-05-16,1.9700000286102295,1.965000033378601,1.965000033378601,1.9700000286102295,3005.0,1.891503095626831,BDB.MI
2019-05-17,1.9550000429153442,1.909999966621399,1.9199999570846558,1.934999942779541,9895.0,1.8578976392745972,BDB.MI
2019-05-20,1.975000023841858,1.909999966621399,1.975000023841858,1.909999966621399,230.0,1.8338937759399414,BDB.MI
2019-05-21,1.9700000286102295,1.9049999713897705,1.9199999570846558,1.909999966621399,11910.0,1.8338937759399414,BDB.MI
2019-05-22,1.975000023841858,1.9249999523162842,1.9600000381469727,1.975000023841858,5363.0,1.8963037729263306,BDB.MI
2019-05-23,1.9550000429153442,1.909999966621399,1.909999966621399,1.9500000476837158,9710.0,1.8723000288009644,BDB.MI
2019-05-24,1.9199999570846558,1.9049999713897705,1.9199999570846558,1.9049999713897705,15059.0,1.8290929794311523,BDB.MI
2019-05-27,1.9249999523162842,1.8300000429153442,1.9249999523162842,1.8700000047683716,82772.0,1.795487642288208,BDB.MI
2019-05-28,1.8899999856948853,1.840000033378601,1.8899999856948853,1.8799999952316284,720.0,1.8050891160964966,BDB.MI
2019-05-29,1.8799999952316284,1.7899999618530273,1.815000057220459,1.8700000047683716,43790.0,1.795487642288208,BDB.MI
2019-05-30,1.8849999904632568,1.8550000190734863,1.8799999952316284,1.8849999904632568,6356.0,1.8098899126052856,BDB.MI
2019-05-31,1.8700000047683716,1.8049999475479126,1.8250000476837158,1.840000033378601,7306.0,1.7666831016540527,BDB.MI
2019-06-03,1.850000023841858,1.7949999570846558,1.7949999570846558,1.850000023841858,746.0,1.7762845754623413,BDB.MI
2019-06-04,1.8899999856948853,1.8300000429153442,1.8300000429153442,1.8849999904632568,13025.0,1.8098899126052856,BDB.MI
2019-06-05,1.9249999523162842,1.8450000286102295,1.8450000286102295,1.8600000143051147,20624.0,1.7858861684799194,BDB.MI
2019-06-06,1.9249999523162842,1.8849999904632568,1.899999976158142,1.9249999523162842,4975.0,1.848296046257019,BDB.MI
2019-06-07,1.9249999523162842,1.8899999856948853,1.9199999570846558,1.8899999856948853,3663.0,1.8146907091140747,BDB.MI
2019-06-10,1.934999942779541,1.9049999713897705,1.934999942779541,1.9049999713897705,10.0,1.8290929794311523,BDB.MI
2019-06-11,1.9450000524520874,1.9049999713897705,1.909999966621399,1.9450000524520874,17774.0,1.8674992322921753,BDB.MI
2019-06-12,1.9700000286102295,1.909999966621399,1.9700000286102295,1.9550000429153442,25675.0,1.8771007061004639,BDB.MI
2019-06-13,1.975000023841858,1.9049999713897705,1.934999942779541,1.975000023841858,17315.0,1.8963037729263306,BDB.MI
2019-06-14,1.9800000190734863,1.8550000190734863,1.9800000190734863,1.9700000286102295,3996.0,1.891503095626831,BDB.MI
2019-06-17,1.965000033378601,1.8849999904632568,1.899999976158142,1.965000033378601,4950.0,1.886702299118042,BDB.MI
2019-06-18,1.9500000476837158,1.8650000095367432,1.9500000476837158,1.9299999475479126,14507.0,1.853096842765808,BDB.MI
2019-06-19,1.9600000381469727,1.8799999952316284,1.8799999952316284,1.9600000381469727,18005.0,1.881901502609253,BDB.MI
2019-06-20,1.9700000286102295,1.9199999570846558,1.9700000286102295,1.940000057220459,17288.0,1.8626984357833862,BDB.MI
2019-06-21,1.9700000286102295,1.9049999713897705,1.965000033378601,1.9700000286102295,22245.0,1.891503095626831,BDB.MI
2019-06-24,1.9700000286102295,1.899999976158142,1.9049999713897705,1.965000033378601,8925.0,1.886702299118042,BDB.MI
2019-06-25,1.9600000381469727,1.9149999618530273,1.9450000524520874,1.9600000381469727,2310.0,1.881901502609253,BDB.MI
2019-06-26,1.9550000429153442,1.9049999713897705,1.9049999713897705,1.9550000429153442,107.0,1.8771007061004639,BDB.MI
2019-06-27,1.9600000381469727,1.909999966621399,1.909999966621399,1.9249999523162842,15493.0,1.848296046257019,BDB.MI
2019-06-28,1.9600000381469727,1.909999966621399,1.909999966621399,1.909999966621399,1713.0,1.8338937759399414,BDB.MI
2019-07-01,1.934999942779541,1.9049999713897705,1.9049999713897705,1.909999966621399,4019.0,1.8338937759399414,BDB.MI
2019-07-02,1.9199999570846558,1.8899999856948853,1.899999976158142,1.9199999570846558,7776.0,1.84349524974823,BDB.MI
2019-07-03,2.0,1.899999976158142,1.9049999713897705,2.0,30264.0,1.9203076362609863,BDB.MI
2019-07-04,2.109999895095825,2.0,2.0,2.0,47726.0,1.9203076362609863,BDB.MI
2019-07-05,2.0399999618530273,1.9700000286102295,2.0199999809265137,2.0,20090.0,1.9203076362609863,BDB.MI
2019-07-08,2.0199999809265137,1.9800000190734863,1.9850000143051147,2.009999990463257,22509.0,1.929909110069275,BDB.MI
2019-07-09,2.009999990463257,1.9700000286102295,2.0,1.9900000095367432,46375.0,1.9107061624526978,BDB.MI
2019-07-10,2.009999990463257,1.975000023841858,1.975000023841858,2.0,4599.0,1.9203076362609863,BDB.MI
2019-07-11,2.0299999713897705,2.0,2.0,2.0199999809265137,11561.0,1.939510703086853,BDB.MI
2019-07-12,2.069999933242798,2.0299999713897705,2.0299999713897705,2.069999933242798,28631.0,1.987518310546875,BDB.MI
2019-07-15,2.069999933242798,2.0299999713897705,2.0299999713897705,2.069999933242798,689.0,1.987518310546875,BDB.MI
2019-07-16,2.069999933242798,2.0199999809265137,2.0199999809265137,2.059999942779541,2880.0,1.9779168367385864,BDB.MI
2019-07-17,2.069999933242798,1.9900000095367432,2.049999952316284,2.0199999809265137,31018.0,1.939510703086853,BDB.MI
2019-07-18,2.0299999713897705,1.934999942779541,2.0299999713897705,2.009999990463257,18765.0,1.929909110069275,BDB.MI
2019-07-19,2.049999952316284,1.975000023841858,2.0,1.9900000095367432,49221.0,1.9107061624526978,BDB.MI
2019-07-22,2.0199999809265137,1.975000023841858,2.0,2.0199999809265137,17190.0,1.939510703086853,BDB.MI
2019-07-23,2.0399999618530273,1.9700000286102295,2.0,1.9950000047683716,74880.0,1.9155068397521973,BDB.MI
2019-07-24,2.0,1.9450000524520874,2.0,1.9600000381469727,96700.0,1.881901502609253,BDB.MI
2019-07-25,2.0199999809265137,1.940000057220459,1.9700000286102295,1.9800000190734863,72503.0,1.9011045694351196,BDB.MI
2019-07-26,1.9550000429153442,1.9450000524520874,1.9550000429153442,1.9500000476837158,2034.0,1.8723000288009644,BDB.MI
2019-07-29,1.975000023841858,1.940000057220459,1.9450000524520874,1.975000023841858,7241.0,1.8963037729263306,BDB.MI
2019-07-30,1.9850000143051147,1.9500000476837158,1.9850000143051147,1.9550000429153442,4724.0,1.8771007061004639,BDB.MI
2019-07-31,1.9800000190734863,1.940000057220459,1.975000023841858,1.9800000190734863,1046.0,1.9011045694351196,BDB.MI
2019-08-01,2.0,1.9500000476837158,1.9500000476837158,2.0,11119.0,1.9203076362609863,BDB.MI
2019-08-02,1.9900000095367432,1.965000033378601,1.9800000190734863,1.9900000095367432,375.0,1.9107061624526978,BDB.MI
2019-08-05,1.9700000286102295,1.9600000381469727,1.9700000286102295,1.9600000381469727,2650.0,1.881901502609253,BDB.MI
2019-08-06,2.009999990463257,1.9700000286102295,1.9850000143051147,1.9700000286102295,13137.0,1.891503095626831,BDB.MI
2019-08-07,2.0,1.9900000095367432,1.9900000095367432,2.0,1010.0,1.9203076362609863,BDB.MI
2019-08-08,2.0199999809265137,1.975000023841858,1.9950000047683716,2.0199999809265137,10018.0,1.939510703086853,BDB.MI
2019-08-09,1.9900000095367432,1.934999942779541,1.9700000286102295,1.9900000095367432,30060.0,1.9107061624526978,BDB.MI
2019-08-12,1.9700000286102295,1.940000057220459,1.940000057220459,1.9700000286102295,13953.0,1.891503095626831,BDB.MI
2019-08-13,1.940000057220459,1.9049999713897705,1.934999942779541,1.934999942779541,13423.0,1.8578976392745972,BDB.MI
2019-08-14,1.965000033378601,1.9149999618530273,1.965000033378601,1.934999942779541,11343.0,1.8578976392745972,BDB.MI
2019-08-16,1.9600000381469727,1.909999966621399,1.9600000381469727,1.9500000476837158,15463.0,1.8723000288009644,BDB.MI
2019-08-19,1.9550000429153442,1.9049999713897705,1.9249999523162842,1.9550000429153442,43178.0,1.8771007061004639,BDB.MI
2019-08-20,1.9299999475479126,1.8949999809265137,1.909999966621399,1.9049999713897705,55939.0,1.8290929794311523,BDB.MI
2019-08-21,1.9249999523162842,1.899999976158142,1.9249999523162842,1.9199999570846558,54551.0,1.84349524974823,BDB.MI
2019-08-22,1.9450000524520874,1.8949999809265137,1.899999976158142,1.9199999570846558,100560.0,1.84349524974823,BDB.MI
2019-08-23,1.9199999570846558,1.8700000047683716,1.8949999809265137,1.8949999809265137,9924.0,1.8194915056228638,BDB.MI
2019-08-26,1.9049999713897705,1.875,1.875,1.9049999713897705,26598.0,1.8290929794311523,BDB.MI
2019-08-27,1.9600000381469727,1.875,1.899999976158142,1.934999942779541,216580.0,1.8578976392745972,BDB.MI
2019-08-28,1.909999966621399,1.875,1.909999966621399,1.909999966621399,62506.0,1.8338937759399414,BDB.MI
2019-08-29,1.9550000429153442,1.8899999856948853,1.934999942779541,1.9249999523162842,181830.0,1.848296046257019,BDB.MI
2019-08-30,1.9600000381469727,1.8849999904632568,1.9299999475479126,1.909999966621399,34884.0,1.8338937759399414,BDB.MI
2019-09-02,1.9199999570846558,1.8949999809265137,1.8949999809265137,1.9199999570846558,14393.0,1.84349524974823,BDB.MI
2019-09-03,1.9149999618530273,1.8899999856948853,1.899999976158142,1.8899999856948853,23148.0,1.8146907091140747,BDB.MI
2019-09-04,1.934999942779541,1.8949999809265137,1.9149999618530273,1.8949999809265137,77115.0,1.8194915056228638,BDB.MI
2019-09-05,1.940000057220459,1.8949999809265137,1.899999976158142,1.934999942779541,77626.0,1.8578976392745972,BDB.MI
2019-09-06,1.9249999523162842,1.8949999809265137,1.9049999713897705,1.9249999523162842,80818.0,1.848296046257019,BDB.MI
2019-09-09,1.909999966621399,1.8849999904632568,1.8949999809265137,1.909999966621399,31061.0,1.8338937759399414,BDB.MI
2019-09-10,1.9299999475479126,1.8899999856948853,1.909999966621399,1.909999966621399,43950.0,1.8338937759399414,BDB.MI
2019-09-11,1.9249999523162842,1.8949999809265137,1.909999966621399,1.899999976158142,59684.0,1.8242921829223633,BDB.MI
2019-09-12,1.940000057220459,1.8899999856948853,1.9149999618530273,1.940000057220459,123764.0,1.8626984357833862,BDB.MI
2019-09-13,1.940000057220459,1.899999976158142,1.909999966621399,1.9149999618530273,225184.0,1.8386945724487305,BDB.MI
2019-09-16,1.9299999475479126,1.8949999809265137,1.9149999618530273,1.9249999523162842,114255.0,1.848296046257019,BDB.MI
2019-09-17,1.9299999475479126,1.8949999809265137,1.9299999475479126,1.9149999618530273,13580.0,1.8386945724487305,BDB.MI
2019-09-18,1.9249999523162842,1.8849999904632568,1.899999976158142,1.9249999523162842,110326.0,1.848296046257019,BDB.MI
2019-09-19,1.9249999523162842,1.8899999856948853,1.8899999856948853,1.9149999618530273,57415.0,1.8386945724487305,BDB.MI
2019-09-20,1.909999966621399,1.8849999904632568,1.8899999856948853,1.8899999856948853,35467.0,1.8146907091140747,BDB.MI
2019-09-23,1.975000023841858,1.8949999809265137,1.899999976158142,1.9249999523162842,38557.0,1.848296046257019,BDB.MI
2019-09-24,1.9299999475479126,1.9049999713897705,1.9199999570846558,1.9299999475479126,9940.0,1.853096842765808,BDB.MI
2019-09-25,1.9249999523162842,1.8899999856948853,1.899999976158142,1.9049999713897705,41225.0,1.8290929794311523,BDB.MI
2019-09-26,1.9249999523162842,1.8949999809265137,1.8949999809265137,1.9249999523162842,14405.0,1.848296046257019,BDB.MI
2019-09-27,1.9500000476837158,1.909999966621399,1.909999966621399,1.9299999475479126,7709.0,1.853096842765808,BDB.MI
2019-09-30,1.9299999475479126,1.9049999713897705,1.9049999713897705,1.9199999570846558,4569.0,1.84349524974823,BDB.MI
2019-10-01,1.965000033378601,1.9199999570846558,1.9299999475479126,1.9299999475479126,30811.0,1.853096842765808,BDB.MI
2019-10-02,1.9500000476837158,1.899999976158142,1.9249999523162842,1.9199999570846558,52731.0,1.84349524974823,BDB.MI
2019-10-03,1.9450000524520874,1.9199999570846558,1.9199999570846558,1.9450000524520874,31493.0,1.8674992322921753,BDB.MI
2019-10-04,1.940000057220459,1.9199999570846558,1.9199999570846558,1.940000057220459,2657.0,1.8626984357833862,BDB.MI
2019-10-07,1.9450000524520874,1.899999976158142,1.9199999570846558,1.9450000524520874,18480.0,1.8674992322921753,BDB.MI
2019-10-08,1.9299999475479126,1.9049999713897705,1.9049999713897705,1.9299999475479126,4715.0,1.853096842765808,BDB.MI
2019-10-09,1.940000057220459,1.9149999618530273,1.934999942779541,1.940000057220459,10169.0,1.8626984357833862,BDB.MI
2019-10-10,1.940000057220459,1.9149999618530273,1.9149999618530273,1.940000057220459,33154.0,1.8626984357833862,BDB.MI
2019-10-11,1.9450000524520874,1.909999966621399,1.9199999570846558,1.940000057220459,48779.0,1.8626984357833862,BDB.MI
2019-10-14,1.9450000524520874,1.9249999523162842,1.940000057220459,1.940000057220459,13184.0,1.8626984357833862,BDB.MI
2019-10-15,1.9550000429153442,1.940000057220459,1.9450000524520874,1.9550000429153442,78364.0,1.8771007061004639,BDB.MI
2019-10-16,2.0,1.9199999570846558,1.9500000476837158,1.9800000190734863,88818.0,1.9011045694351196,BDB.MI
2019-10-17,1.9850000143051147,1.9500000476837158,1.9500000476837158,1.965000033378601,39031.0,1.886702299118042,BDB.MI
2019-10-18,1.9900000095367432,1.934999942779541,1.934999942779541,1.9850000143051147,75542.0,1.9059053659439087,BDB.MI
2019-10-21,1.975000023841858,1.9550000429153442,1.9600000381469727,1.975000023841858,14896.0,1.8963037729263306,BDB.MI
2019-10-22,2.0999999046325684,1.9500000476837158,1.9500000476837158,2.0199999809265137,84276.0,1.939510703086853,BDB.MI
2019-10-23,2.0999999046325684,2.0,2.0199999809265137,2.0199999809265137,94274.0,1.939510703086853,BDB.MI
2019-10-24,2.059999942779541,1.975000023841858,2.059999942779541,2.009999990463257,29100.0,1.929909110069275,BDB.MI
2019-10-25,2.0299999713897705,1.9950000047683716,2.0,2.0199999809265137,10786.0,1.939510703086853,BDB.MI
2019-10-28,2.0799999237060547,2.0,2.0,2.069999933242798,34166.0,1.987518310546875,BDB.MI
2019-10-29,2.049999952316284,2.0,2.049999952316284,2.049999952316284,15162.0,1.9683152437210083,BDB.MI
2019-10-30,2.0399999618530273,2.009999990463257,2.0399999618530273,2.0299999713897705,10611.0,1.9491121768951416,BDB.MI
2019-10-31,2.049999952316284,2.0299999713897705,2.049999952316284,2.0299999713897705,21202.0,1.9491121768951416,BDB.MI
2019-11-01,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,1.0,1.9683152437210083,BDB.MI
2019-11-04,2.059999942779541,2.0,2.0,2.049999952316284,14269.0,1.9683152437210083,BDB.MI
2019-11-05,2.059999942779541,2.0,2.0299999713897705,2.049999952316284,31462.0,1.9683152437210083,BDB.MI
2019-11-06,2.069999933242798,1.9800000190734863,2.049999952316284,2.0299999713897705,101259.0,1.9491121768951416,BDB.MI
2019-11-07,2.059999942779541,2.0299999713897705,2.0299999713897705,2.049999952316284,34627.0,1.9683152437210083,BDB.MI
2019-11-08,2.200000047683716,2.049999952316284,2.059999942779541,2.1500000953674316,201336.0,2.064330816268921,BDB.MI
2019-11-11,2.309999942779541,2.1500000953674316,2.200000047683716,2.190000057220459,92472.0,2.1027369499206543,BDB.MI
2019-11-12,2.2799999713897705,2.190000057220459,2.2100000381469727,2.2799999713897705,77076.0,2.18915057182312,BDB.MI
2019-11-13,2.2899999618530273,2.2300000190734863,2.2799999713897705,2.259999990463257,24679.0,2.169947624206543,BDB.MI
2019-11-14,2.259999990463257,2.2100000381469727,2.2100000381469727,2.259999990463257,33463.0,2.169947624206543,BDB.MI
2019-11-15,2.259999990463257,2.200000047683716,2.2100000381469727,2.2300000190734863,14586.0,2.1411430835723877,BDB.MI
2019-11-18,2.2699999809265137,2.200000047683716,2.2300000190734863,2.2200000286102295,23530.0,2.1315414905548096,BDB.MI
2019-11-19,2.25,2.1500000953674316,2.200000047683716,2.200000047683716,63476.0,2.1123385429382324,BDB.MI
2019-11-20,2.2200000286102295,2.1600000858306885,2.200000047683716,2.190000057220459,35098.0,2.1027369499206543,BDB.MI
2019-11-21,2.240000009536743,2.140000104904175,2.2300000190734863,2.2300000190734863,10828.0,2.1411430835723877,BDB.MI
2019-11-22,2.240000009536743,2.190000057220459,2.240000009536743,2.2200000286102295,16022.0,2.1315414905548096,BDB.MI
2019-11-25,2.259999990463257,2.200000047683716,2.200000047683716,2.2300000190734863,50019.0,2.1411430835723877,BDB.MI
2019-11-26,2.259999990463257,2.200000047683716,2.200000047683716,2.259999990463257,49403.0,2.169947624206543,BDB.MI
2019-11-27,2.319999933242798,2.2100000381469727,2.2200000286102295,2.2799999713897705,74184.0,2.18915057182312,BDB.MI
2019-11-28,2.2799999713897705,2.2300000190734863,2.2300000190734863,2.25,24892.0,2.160346031188965,BDB.MI
2019-11-29,2.259999990463257,2.180000066757202,2.2200000286102295,2.25,80487.0,2.160346031188965,BDB.MI
2019-12-02,2.2899999618530273,2.200000047683716,2.259999990463257,2.2799999713897705,55186.0,2.18915057182312,BDB.MI
2019-12-03,2.2699999809265137,2.190000057220459,2.2200000286102295,2.25,38206.0,2.160346031188965,BDB.MI
2019-12-04,2.2699999809265137,2.2100000381469727,2.2699999809265137,2.25,7648.0,2.160346031188965,BDB.MI
2019-12-05,2.299999952316284,2.1500000953674316,2.200000047683716,2.259999990463257,84295.0,2.169947624206543,BDB.MI
2019-12-06,2.3499999046325684,2.2200000286102295,2.309999942779541,2.2799999713897705,112373.0,2.18915057182312,BDB.MI
2019-12-09,2.5,2.240000009536743,2.2799999713897705,2.4200000762939453,241272.0,2.3235723972320557,BDB.MI
2019-12-10,2.5,2.4000000953674316,2.450000047683716,2.4600000381469727,207022.0,2.361978530883789,BDB.MI
2019-12-11,2.509999990463257,2.4100000858306885,2.4600000381469727,2.490000009536743,95232.0,2.3907830715179443,BDB.MI
2019-12-12,2.549999952316284,2.4200000762939453,2.5199999809265137,2.4700000286102295,1136636.0,2.371579885482788,BDB.MI
2019-12-13,2.549999952316284,2.440000057220459,2.5299999713897705,2.450000047683716,1118200.0,2.352376937866211,BDB.MI
2019-12-16,2.5199999809265137,2.430000066757202,2.4700000286102295,2.430000066757202,30062.0,2.3331737518310547,BDB.MI
2019-12-17,2.4800000190734863,2.369999885559082,2.430000066757202,2.4600000381469727,62158.0,2.361978530883789,BDB.MI
2019-12-18,2.509999990463257,2.4000000953674316,2.509999990463257,2.4700000286102295,121584.0,2.371579885482788,BDB.MI
2019-12-19,2.4600000381469727,2.4200000762939453,2.4600000381469727,2.440000057220459,27183.0,2.342775344848633,BDB.MI
2019-12-20,2.509999990463257,2.4200000762939453,2.4200000762939453,2.509999990463257,66142.0,2.4099860191345215,BDB.MI
2019-12-23,2.509999990463257,2.4600000381469727,2.5,2.5,384234.0,2.4003844261169434,BDB.MI
2019-12-27,2.5399999618530273,2.450000047683716,2.5399999618530273,2.490000009536743,41612.0,2.3907830715179443,BDB.MI
2019-12-30,2.559999942779541,2.490000009536743,2.490000009536743,2.5399999618530273,23677.0,2.4387905597686768,BDB.MI
2020-01-02,2.6600000858306885,2.5199999809265137,2.559999942779541,2.619999885559082,134879.0,2.5156028270721436,BDB.MI
2020-01-03,2.6600000858306885,2.549999952316284,2.6600000858306885,2.630000114440918,80040.0,2.525204658508301,BDB.MI
2020-01-06,2.609999895095825,2.5399999618530273,2.5899999141693115,2.5899999141693115,21338.0,2.4867982864379883,BDB.MI
2020-01-07,2.640000104904175,2.430000066757202,2.5999999046325684,2.619999885559082,153134.0,2.5156028270721436,BDB.MI
2020-01-08,2.7100000381469727,2.559999942779541,2.609999895095825,2.7100000381469727,70695.0,2.6020169258117676,BDB.MI
2020-01-09,2.759999990463257,2.6600000858306885,2.7200000286102295,2.7200000286102295,97998.0,2.6116185188293457,BDB.MI
2020-01-10,2.75,2.700000047683716,2.7200000286102295,2.7300000190734863,21378.0,2.6212198734283447,BDB.MI
2020-01-13,2.799999952316284,2.609999895095825,2.7200000286102295,2.75,104345.0,2.640423059463501,BDB.MI
2020-01-14,2.8299999237060547,2.75,2.759999990463257,2.819999933242798,113628.0,2.7076337337493896,BDB.MI
2020-01-15,2.9000000953674316,2.7200000286102295,2.819999933242798,2.799999952316284,126283.0,2.6884305477142334,BDB.MI
2020-01-16,2.890000104904175,2.7300000190734863,2.7300000190734863,2.8499999046325684,28954.0,2.736438274383545,BDB.MI
2020-01-17,2.880000114440918,2.799999952316284,2.799999952316284,2.869999885559082,36943.0,2.755641460418701,BDB.MI
2020-01-20,2.880000114440918,2.799999952316284,2.8499999046325684,2.819999933242798,101380.0,2.7076337337493896,BDB.MI
2020-01-21,2.9200000762939453,2.7699999809265137,2.799999952316284,2.859999895095825,106882.0,2.746039867401123,BDB.MI
2020-01-22,2.930000066757202,2.859999895095825,2.880000114440918,2.930000066757202,46776.0,2.813250780105591,BDB.MI
2020-01-23,2.950000047683716,2.8299999237060547,2.940000057220459,2.9000000953674316,50407.0,2.7844462394714355,BDB.MI
2020-01-24,2.9600000381469727,2.859999895095825,2.859999895095825,2.9100000858306885,64344.0,2.7940475940704346,BDB.MI
2020-01-27,2.9600000381469727,2.8399999141693115,2.950000047683716,2.859999895095825,136693.0,2.746039867401123,BDB.MI
2020-01-28,2.950000047683716,2.8499999046325684,2.869999885559082,2.9000000953674316,78539.0,2.7844462394714355,BDB.MI
2020-01-29,2.9600000381469727,2.869999885559082,2.9200000762939453,2.930000066757202,64025.0,2.813250780105591,BDB.MI
2020-01-30,2.9000000953674316,2.7899999618530273,2.890000104904175,2.859999895095825,159366.0,2.746039867401123,BDB.MI
2020-01-31,2.9200000762939453,2.859999895095825,2.859999895095825,2.9000000953674316,69158.0,2.7844462394714355,BDB.MI
2020-02-03,2.950000047683716,2.809999942779541,2.9000000953674316,2.930000066757202,169248.0,2.813250780105591,BDB.MI
2020-02-04,2.950000047683716,2.9100000858306885,2.9100000858306885,2.940000057220459,55491.0,2.822852373123169,BDB.MI
2020-02-05,2.950000047683716,2.880000114440918,2.9200000762939453,2.9200000762939453,19739.0,2.8036491870880127,BDB.MI
2020-02-06,3.069999933242798,2.890000104904175,2.9600000381469727,2.930000066757202,119372.0,2.813250780105591,BDB.MI
2020-02-07,3.0,2.8499999046325684,2.9600000381469727,2.9800000190734863,79962.0,2.8612585067749023,BDB.MI
2020-02-10,3.1700000762939453,2.9800000190734863,2.9800000190734863,3.119999885559082,445352.0,2.9956798553466797,BDB.MI
2020-02-11,3.180000066757202,3.0,3.180000066757202,3.130000114440918,206983.0,3.005281448364258,BDB.MI
2020-02-12,3.25,3.0399999618530273,3.0799999237060547,3.200000047683716,227070.0,3.0724923610687256,BDB.MI
2020-02-13,3.25,3.109999895095825,3.200000047683716,3.1600000858306885,53969.0,3.034086227416992,BDB.MI
2020-02-14,3.200000047683716,3.140000104904175,3.180000066757202,3.1500000953674316,50291.0,3.024484634399414,BDB.MI
2020-02-17,3.180000066757202,3.140000104904175,3.1500000953674316,3.1500000953674316,28827.0,3.024484634399414,BDB.MI
2020-02-18,3.319999933242798,3.109999895095825,3.2300000190734863,3.2200000286102295,137572.0,3.0916953086853027,BDB.MI
2020-02-19,3.2300000190734863,3.190000057220459,3.2100000381469727,3.2300000190734863,36949.0,3.101296901702881,BDB.MI
2020-02-20,3.2100000381469727,3.1600000858306885,3.1600000858306885,3.200000047683716,35197.0,3.0724923610687256,BDB.MI
2020-02-21,3.190000057220459,3.0299999713897705,3.190000057220459,3.059999942779541,78236.0,2.93807053565979,BDB.MI
2020-02-24,2.9600000381469727,2.819999933242798,2.9600000381469727,2.859999895095825,118764.0,2.746039867401123,BDB.MI
2020-02-25,2.990000009536743,2.799999952316284,2.809999942779541,2.950000047683716,41726.0,2.832453727722168,BDB.MI
2020-02-26,2.950000047683716,2.8299999237060547,2.880000114440918,2.9000000953674316,35449.0,2.7844462394714355,BDB.MI
2020-02-27,2.940000057220459,2.809999942779541,2.940000057220459,2.8299999237060547,51665.0,2.7172353267669678,BDB.MI
2020-02-28,2.880000114440918,2.6600000858306885,2.809999942779541,2.799999952316284,126173.0,2.6884305477142334,BDB.MI
2020-03-02,2.809999942779541,2.640000104904175,2.799999952316284,2.700000047683716,64604.0,2.5924153327941895,BDB.MI
2020-03-03,2.809999942779541,2.6700000762939453,2.7200000286102295,2.75,102991.0,2.640423059463501,BDB.MI
2020-03-04,2.7799999713897705,2.5999999046325684,2.7200000286102295,2.700000047683716,63436.0,2.5924153327941895,BDB.MI
2020-03-05,2.7699999809265137,2.680000066757202,2.740000009536743,2.759999990463257,59955.0,2.6500244140625,BDB.MI
2020-03-06,2.7799999713897705,2.619999885559082,2.680000066757202,2.759999990463257,66402.0,2.6500244140625,BDB.MI
2020-03-09,2.6500000953674316,2.5,2.5,2.609999895095825,63510.0,2.5060014724731445,BDB.MI
2020-03-10,2.7100000381469727,2.5199999809265137,2.5199999809265137,2.700000047683716,145093.0,2.5924153327941895,BDB.MI
2020-03-11,2.7699999809265137,2.6600000858306885,2.700000047683716,2.7699999809265137,32322.0,2.659626007080078,BDB.MI
2020-03-12,2.690000057220459,2.5,2.690000057220459,2.559999942779541,86163.0,2.457993745803833,BDB.MI
2020-03-13,2.7799999713897705,2.6500000953674316,2.6700000762939453,2.7699999809265137,44721.0,2.659626007080078,BDB.MI
2020-03-16,2.6600000858306885,2.490000009536743,2.640000104904175,2.6600000858306885,99530.0,2.554009199142456,BDB.MI
2020-03-17,2.7100000381469727,2.619999885559082,2.6600000858306885,2.640000104904175,63670.0,2.534806251525879,BDB.MI
2020-03-18,2.7200000286102295,2.6500000953674316,2.700000047683716,2.7200000286102295,129700.0,2.6116185188293457,BDB.MI
2020-03-19,2.819999933242798,2.6500000953674316,2.6500000953674316,2.680000066757202,19983.0,2.5732123851776123,BDB.MI
2020-03-20,2.819999933242798,2.7100000381469727,2.7699999809265137,2.819999933242798,2861.0,2.7076337337493896,BDB.MI
2020-03-23,2.7899999618530273,2.7899999618530273,2.7899999618530273,2.7899999618530273,256.0,2.6788291931152344,BDB.MI
2020-03-24,2.819999933242798,2.690000057220459,2.809999942779541,2.75,11345.0,2.640423059463501,BDB.MI
2020-03-25,2.880000114440918,2.75,2.759999990463257,2.7699999809265137,26492.0,2.659626007080078,BDB.MI
2020-03-26,2.7899999618530273,2.7100000381469727,2.7100000381469727,2.7899999618530273,2689.0,2.6788291931152344,BDB.MI
2020-03-27,2.759999990463257,2.6700000762939453,2.7100000381469727,2.700000047683716,1733.0,2.5924153327941895,BDB.MI
2020-03-30,2.9600000381469727,2.6600000858306885,2.6600000858306885,2.809999942779541,242807.0,2.6980321407318115,BDB.MI
2020-03-31,2.869999885559082,2.809999942779541,2.859999895095825,2.8299999237060547,59734.0,2.7172353267669678,BDB.MI
2020-04-01,2.940000057220459,2.859999895095825,2.859999895095825,2.9200000762939453,119942.0,2.8036491870880127,BDB.MI
2020-04-02,2.930000066757202,2.809999942779541,2.9200000762939453,2.9200000762939453,90572.0,2.8036491870880127,BDB.MI
2020-04-03,2.940000057220459,2.869999885559082,2.890000104904175,2.940000057220459,134895.0,2.822852373123169,BDB.MI
2020-04-06,3.109999895095825,2.819999933242798,2.940000057220459,2.9000000953674316,203401.0,2.7844462394714355,BDB.MI
2020-04-07,3.059999942779541,2.9700000286102295,2.9800000190734863,3.0199999809265137,44979.0,2.8996644020080566,BDB.MI
2020-04-08,3.0999999046325684,3.009999990463257,3.059999942779541,3.0999999046325684,15967.0,2.9764766693115234,BDB.MI
2020-04-09,3.109999895095825,3.0299999713897705,3.0999999046325684,3.0799999237060547,8879.0,2.9572737216949463,BDB.MI
2020-04-14,3.049999952316284,2.880000114440918,3.049999952316284,2.890000104904175,86952.0,2.7748446464538574,BDB.MI
2020-04-15,2.880000114440918,2.7200000286102295,2.880000114440918,2.7200000286102295,24700.0,2.6116185188293457,BDB.MI
2020-04-16,2.7799999713897705,2.6500000953674316,2.75,2.700000047683716,10110.0,2.5924153327941895,BDB.MI
2020-04-17,2.7699999809265137,2.6600000858306885,2.7300000190734863,2.6600000858306885,6235.0,2.554009199142456,BDB.MI
2020-04-20,2.7100000381469727,2.6600000858306885,2.680000066757202,2.700000047683716,5965.0,2.5924153327941895,BDB.MI
2020-04-21,2.680000066757202,2.5999999046325684,2.6700000762939453,2.5999999046325684,6884.0,2.4963998794555664,BDB.MI
2020-04-22,2.6700000762939453,2.5899999141693115,2.5899999141693115,2.630000114440918,3975.0,2.525204658508301,BDB.MI
2020-04-23,2.740000009536743,2.5999999046325684,2.630000114440918,2.740000009536743,6503.0,2.630821466445923,BDB.MI
2020-04-24,2.690000057220459,2.5999999046325684,2.6600000858306885,2.5999999046325684,28065.0,2.4963998794555664,BDB.MI
2020-04-27,2.609999895095825,2.569999933242798,2.609999895095825,2.5999999046325684,12841.0,2.5999999046325684,BDB.MI
2020-04-28,2.700000047683716,2.559999942779541,2.700000047683716,2.5999999046325684,6385.0,2.5999999046325684,BDB.MI
2020-04-29,2.6700000762939453,2.549999952316284,2.559999942779541,2.569999933242798,2676.0,2.569999933242798,BDB.MI
2020-04-30,2.619999885559082,2.5799999237060547,2.5799999237060547,2.619999885559082,1204.0,2.619999885559082,BDB.MI
2020-05-04,2.5999999046325684,2.5299999713897705,2.5999999046325684,2.5399999618530273,13982.0,2.5399999618530273,BDB.MI
2020-05-05,2.609999895095825,2.509999990463257,2.609999895095825,2.549999952316284,5422.0,2.549999952316284,BDB.MI
2020-05-06,2.549999952316284,2.4800000190734863,2.549999952316284,2.5,4950.0,2.5,BDB.MI
2020-05-07,2.5,2.4800000190734863,2.5,2.4800000190734863,3361.0,2.4800000190734863,BDB.MI
2020-05-08,2.569999933242798,2.4800000190734863,2.4800000190734863,2.5,3984.0,2.5,BDB.MI
2020-05-11,2.5,2.4700000286102295,2.4700000286102295,2.4700000286102295,8263.0,2.4700000286102295,BDB.MI
2019-01-02,1.7999999523162842,1.75,1.75,1.75,2056.0,1.5679153203964233,BDBR.MI
2019-01-03,1.774999976158142,1.7350000143051147,1.7450000047683716,1.7350000143051147,2130.0,1.554476022720337,BDBR.MI
2019-01-04,1.7450000047683716,1.6799999475479126,1.6799999475479126,1.7450000047683716,1053.0,1.5634355545043945,BDBR.MI
2019-01-07,1.7450000047683716,1.7450000047683716,1.7450000047683716,1.7450000047683716,0.0,1.5634355545043945,BDBR.MI
2019-01-08,1.7450000047683716,1.7450000047683716,1.7450000047683716,1.7450000047683716,0.0,1.5634355545043945,BDBR.MI
2019-01-09,1.7400000095367432,1.7400000095367432,1.7400000095367432,1.7400000095367432,498.0,1.5589559078216553,BDBR.MI
2019-01-10,1.725000023841858,1.715000033378601,1.715000033378601,1.725000023841858,746.0,1.5455166101455688,BDBR.MI
2019-01-11,1.7699999809265137,1.7200000286102295,1.7649999856948853,1.7200000286102295,3462.0,1.5410367250442505,BDBR.MI
2019-01-14,1.7949999570846558,1.7300000190734863,1.7549999952316284,1.7300000190734863,3950.0,1.549996256828308,BDBR.MI
2019-01-15,1.7200000286102295,1.7000000476837158,1.7200000286102295,1.7000000476837158,5000.0,1.5231177806854248,BDBR.MI
2019-01-16,1.7699999809265137,1.6799999475479126,1.690000057220459,1.7050000429153442,7623.0,1.5275975465774536,BDBR.MI
2019-01-17,1.7350000143051147,1.6799999475479126,1.684999942779541,1.7200000286102295,6222.0,1.5410367250442505,BDBR.MI
2019-01-18,1.7599999904632568,1.690000057220459,1.690000057220459,1.7100000381469727,6868.0,1.5320773124694824,BDBR.MI
2019-01-21,1.8250000476837158,1.7200000286102295,1.7400000095367432,1.7200000286102295,11713.0,1.5410367250442505,BDBR.MI
2019-01-22,1.7450000047683716,1.7200000286102295,1.7450000047683716,1.7200000286102295,1466.0,1.5410367250442505,BDBR.MI
2019-01-23,1.7549999952316284,1.75,1.75,1.7549999952316284,244.0,1.5723950862884521,BDBR.MI
2019-01-24,1.8700000047683716,1.7200000286102295,1.7200000286102295,1.8700000047683716,29644.0,1.6754295825958252,BDBR.MI
2019-01-25,1.7450000047683716,1.7450000047683716,1.7450000047683716,1.7450000047683716,10.0,1.5634355545043945,BDBR.MI
2019-01-28,1.8350000381469727,1.7200000286102295,1.809999942779541,1.7450000047683716,15694.0,1.5634355545043945,BDBR.MI
2019-01-29,1.7899999618530273,1.7400000095367432,1.7450000047683716,1.7899999618530273,10926.0,1.6037533283233643,BDBR.MI
2019-01-30,1.7899999618530273,1.75,1.7899999618530273,1.75,3416.0,1.5679153203964233,BDBR.MI
2019-01-31,1.7699999809265137,1.7599999904632568,1.7699999809265137,1.7599999904632568,3720.0,1.576874852180481,BDBR.MI
2019-02-01,1.7949999570846558,1.7450000047683716,1.7949999570846558,1.7450000047683716,2174.0,1.5634355545043945,BDBR.MI
2019-02-04,1.7450000047683716,1.7450000047683716,1.7450000047683716,1.7450000047683716,0.0,1.5634355545043945,BDBR.MI
2019-02-05,1.8300000429153442,1.7649999856948853,1.8300000429153442,1.7649999856948853,506.0,1.5813544988632202,BDBR.MI
2019-02-06,1.7649999856948853,1.7599999904632568,1.7649999856948853,1.7599999904632568,9085.0,1.576874852180481,BDBR.MI
2019-02-07,1.7899999618530273,1.7699999809265137,1.7699999809265137,1.784999966621399,2276.0,1.599273681640625,BDBR.MI
2019-02-08,1.784999966621399,1.784999966621399,1.784999966621399,1.784999966621399,0.0,1.599273681640625,BDBR.MI
2019-02-11,1.7400000095367432,1.7400000095367432,1.7400000095367432,1.7400000095367432,6.0,1.5589559078216553,BDBR.MI
2019-02-12,1.815000057220459,1.7549999952316284,1.815000057220459,1.7549999952316284,2030.0,1.5723950862884521,BDBR.MI
2019-02-13,1.8300000429153442,1.75,1.7649999856948853,1.774999976158142,3336.0,1.5903141498565674,BDBR.MI
2019-02-14,1.9199999570846558,1.774999976158142,1.8300000429153442,1.9199999570846558,80505.0,1.7202271223068237,BDBR.MI
2019-02-15,1.9049999713897705,1.8250000476837158,1.8949999809265137,1.850000023841858,14620.0,1.65751051902771,BDBR.MI
2019-02-18,1.8949999809265137,1.850000023841858,1.850000023841858,1.8949999809265137,3167.0,1.6978282928466797,BDBR.MI
2019-02-19,1.8849999904632568,1.8049999475479126,1.850000023841858,1.8700000047683716,12119.0,1.6754295825958252,BDBR.MI
2019-02-20,1.8600000143051147,1.8200000524520874,1.840000033378601,1.850000023841858,4305.0,1.65751051902771,BDBR.MI
2019-02-21,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0,1.65751051902771,BDBR.MI
2019-02-22,1.8799999952316284,1.875,1.875,1.875,2167.0,1.6799092292785645,BDBR.MI
2019-02-25,1.909999966621399,1.809999942779541,1.809999942779541,1.8550000190734863,5600.0,1.6619902849197388,BDBR.MI
2019-02-26,1.9049999713897705,1.8700000047683716,1.9049999713897705,1.8700000047683716,1256.0,1.6754295825958252,BDBR.MI
2019-02-27,1.9199999570846558,1.875,1.909999966621399,1.875,13058.0,1.6799092292785645,BDBR.MI
2019-02-28,1.9249999523162842,1.8650000095367432,1.8650000095367432,1.9249999523162842,11319.0,1.724706768989563,BDBR.MI
2019-03-01,1.9249999523162842,1.8600000143051147,1.8600000143051147,1.8849999904632568,712.0,1.688868761062622,BDBR.MI
2019-03-04,1.940000057220459,1.875,1.8849999904632568,1.875,3852.0,1.6799092292785645,BDBR.MI
2019-03-05,1.9149999618530273,1.8899999856948853,1.9149999618530273,1.899999976158142,10197.0,1.7023080587387085,BDBR.MI
2019-03-06,1.9199999570846558,1.8799999952316284,1.9199999570846558,1.8849999904632568,7539.0,1.688868761062622,BDBR.MI
2019-03-07,1.9249999523162842,1.8899999856948853,1.909999966621399,1.899999976158142,8474.0,1.7023080587387085,BDBR.MI
2019-03-08,1.9249999523162842,1.8899999856948853,1.9249999523162842,1.8899999856948853,1704.0,1.6933485269546509,BDBR.MI
2019-03-11,1.965000033378601,1.8899999856948853,1.8899999856948853,1.909999966621399,1839.0,1.7112674713134766,BDBR.MI
2019-03-12,1.940000057220459,1.8899999856948853,1.8899999856948853,1.8899999856948853,7121.0,1.6933485269546509,BDBR.MI
2019-03-13,1.9199999570846558,1.8849999904632568,1.899999976158142,1.8849999904632568,7016.0,1.688868761062622,BDBR.MI
2019-03-14,1.9550000429153442,1.8849999904632568,1.9550000429153442,1.8949999809265137,56.0,1.6978282928466797,BDBR.MI
2019-03-15,1.934999942779541,1.8949999809265137,1.8949999809265137,1.9149999618530273,5467.0,1.715747356414795,BDBR.MI
2019-03-18,1.9550000429153442,1.9049999713897705,1.9049999713897705,1.9550000429153442,2075.0,1.7515854835510254,BDBR.MI
2019-03-19,2.059999942779541,1.899999976158142,1.9550000429153442,2.059999942779541,18474.0,1.8456603288650513,BDBR.MI
2019-03-20,2.0999999046325684,1.965000033378601,1.9900000095367432,2.0299999713897705,26645.0,1.8187817335128784,BDBR.MI
2019-03-21,2.049999952316284,1.9900000095367432,2.009999990463257,1.9950000047683716,12721.0,1.7874234914779663,BDBR.MI
2019-03-22,1.9950000047683716,1.9600000381469727,1.9950000047683716,1.9600000381469727,612.0,1.7560651302337646,BDBR.MI
2019-03-25,1.9900000095367432,1.899999976158142,1.9700000286102295,1.9900000095367432,5436.0,1.7829437255859375,BDBR.MI
2019-03-26,1.9900000095367432,1.899999976158142,1.899999976158142,1.9900000095367432,4312.0,1.7829437255859375,BDBR.MI
2019-03-27,1.9700000286102295,1.9550000429153442,1.9550000429153442,1.9700000286102295,3340.0,1.7650246620178223,BDBR.MI
2019-03-28,2.0,1.940000057220459,1.940000057220459,1.9950000047683716,34448.0,1.7874234914779663,BDBR.MI
2019-03-29,2.0,1.9550000429153442,1.9550000429153442,2.0,11688.0,1.7919032573699951,BDBR.MI
2019-04-01,1.9700000286102295,1.909999966621399,1.909999966621399,1.9500000476837158,3707.0,1.8397364616394043,BDBR.MI
2019-04-02,1.9500000476837158,1.7999999523162842,1.9199999570846558,1.9199999570846558,20522.0,1.8114327192306519,BDBR.MI
2019-04-03,1.8899999856948853,1.8600000143051147,1.8899999856948853,1.8799999952316284,29847.0,1.773694634437561,BDBR.MI
2019-04-04,1.8799999952316284,1.850000023841858,1.850000023841858,1.8700000047683716,9350.0,1.7642600536346436,BDBR.MI
2019-04-05,1.8700000047683716,1.850000023841858,1.8700000047683716,1.850000023841858,7248.0,1.7453910112380981,BDBR.MI
2019-04-08,1.8899999856948853,1.850000023841858,1.8899999856948853,1.850000023841858,8508.0,1.7453910112380981,BDBR.MI
2019-04-09,1.8799999952316284,1.8799999952316284,1.8799999952316284,1.8799999952316284,6.0,1.773694634437561,BDBR.MI
2019-04-10,1.8700000047683716,1.8700000047683716,1.8700000047683716,1.8700000047683716,10.0,1.7642600536346436,BDBR.MI
2019-04-11,1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,1000.0,1.754825472831726,BDBR.MI
2019-04-12,1.8799999952316284,1.840000033378601,1.850000023841858,1.8799999952316284,3609.0,1.773694634437561,BDBR.MI
2019-04-15,1.8799999952316284,1.8799999952316284,1.8799999952316284,1.8799999952316284,0.0,1.773694634437561,BDBR.MI
2019-04-16,1.8899999856948853,1.8600000143051147,1.8799999952316284,1.8899999856948853,3435.0,1.783129096031189,BDBR.MI
2019-04-17,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,95.0,1.7925636768341064,BDBR.MI
2019-04-18,1.8899999856948853,1.840000033378601,1.8899999856948853,1.8899999856948853,2393.0,1.783129096031189,BDBR.MI
2019-04-23,1.8899999856948853,1.850000023841858,1.8799999952316284,1.8899999856948853,1556.0,1.783129096031189,BDBR.MI
2019-04-24,1.8799999952316284,1.840000033378601,1.850000023841858,1.840000033378601,800.0,1.7359564304351807,BDBR.MI
2019-04-25,1.8899999856948853,1.8799999952316284,1.8799999952316284,1.8899999856948853,926.0,1.783129096031189,BDBR.MI
2019-04-26,1.899999976158142,1.7599999904632568,1.8799999952316284,1.8600000143051147,33170.0,1.754825472831726,BDBR.MI
2019-04-29,1.8600000143051147,1.7699999809265137,1.8200000524520874,1.8300000429153442,20131.0,1.7265218496322632,BDBR.MI
2019-04-30,1.8799999952316284,1.850000023841858,1.850000023841858,1.8700000047683716,2640.0,1.7642600536346436,BDBR.MI
2019-05-02,1.8700000047683716,1.809999942779541,1.809999942779541,1.8600000143051147,3321.0,1.754825472831726,BDBR.MI
2019-05-03,1.8600000143051147,1.809999942779541,1.8300000429153442,1.840000033378601,4195.0,1.7359564304351807,BDBR.MI
2019-05-06,1.809999942779541,1.7999999523162842,1.7999999523162842,1.7999999523162842,506.0,1.6982182264328003,BDBR.MI
2019-05-07,1.899999976158142,1.8200000524520874,1.840000033378601,1.8200000524520874,7438.0,1.7170873880386353,BDBR.MI
2019-05-08,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,300.0,1.7170873880386353,BDBR.MI
2019-05-09,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0.0,1.7170873880386353,BDBR.MI
2019-05-10,1.850000023841858,1.8200000524520874,1.850000023841858,1.8200000524520874,700.0,1.7170873880386353,BDBR.MI
2019-05-13,1.7899999618530273,1.7899999618530273,1.7899999618530273,1.7899999618530273,5300.0,1.6887836456298828,BDBR.MI
2019-05-14,1.7899999618530273,1.7899999618530273,1.7899999618530273,1.7899999618530273,3000.0,1.6887836456298828,BDBR.MI
2019-05-15,1.7899999618530273,1.7899999618530273,1.7899999618530273,1.7899999618530273,1657.0,1.6887836456298828,BDBR.MI
2019-05-16,1.7899999618530273,1.7899999618530273,1.7899999618530273,1.7899999618530273,0.0,1.6887836456298828,BDBR.MI
2019-05-17,1.7699999809265137,1.7100000381469727,1.7599999904632568,1.7400000095367432,10610.0,1.6416109800338745,BDBR.MI
2019-05-20,1.7799999713897705,1.7100000381469727,1.7799999713897705,1.7699999809265137,3012.0,1.6699146032333374,BDBR.MI
2019-05-21,1.809999942779541,1.75,1.7699999809265137,1.75,7440.0,1.6510454416275024,BDBR.MI
2019-05-22,1.7799999713897705,1.7300000190734863,1.7300000190734863,1.7400000095367432,4338.0,1.6416109800338745,BDBR.MI
2019-05-23,1.7999999523162842,1.7300000190734863,1.7300000190734863,1.7999999523162842,1506.0,1.6982182264328003,BDBR.MI
2019-05-24,1.809999942779541,1.7899999618530273,1.809999942779541,1.7999999523162842,2335.0,1.6982182264328003,BDBR.MI
2019-05-27,1.7799999713897705,1.7799999713897705,1.7799999713897705,1.7799999713897705,1500.0,1.6793490648269653,BDBR.MI
2019-05-28,1.7300000190734863,1.7100000381469727,1.7300000190734863,1.7300000190734863,5084.0,1.632176399230957,BDBR.MI
2019-05-29,1.7799999713897705,1.7200000286102295,1.7799999713897705,1.7200000286102295,7009.0,1.6227418184280396,BDBR.MI
2019-05-30,1.75,1.7400000095367432,1.7400000095367432,1.7400000095367432,3750.0,1.6416109800338745,BDBR.MI
2019-05-31,1.7300000190734863,1.7300000190734863,1.7300000190734863,1.7300000190734863,3422.0,1.632176399230957,BDBR.MI
2019-06-03,1.7699999809265137,1.7300000190734863,1.7300000190734863,1.7699999809265137,3155.0,1.6699146032333374,BDBR.MI
2019-06-04,1.8300000429153442,1.75,1.8300000429153442,1.75,2957.0,1.6510454416275024,BDBR.MI
2019-06-05,1.75,1.7300000190734863,1.75,1.7300000190734863,2500.0,1.632176399230957,BDBR.MI
2019-06-06,1.7699999809265137,1.7599999904632568,1.7599999904632568,1.7699999809265137,3416.0,1.6699146032333374,BDBR.MI
2019-06-07,1.809999942779541,1.7400000095367432,1.7400000095367432,1.7599999904632568,3308.0,1.66048002243042,BDBR.MI
2019-06-10,1.7999999523162842,1.7400000095367432,1.7599999904632568,1.7400000095367432,2398.0,1.6416109800338745,BDBR.MI
2019-06-11,1.7400000095367432,1.7400000095367432,1.7400000095367432,1.7400000095367432,750.0,1.6416109800338745,BDBR.MI
2019-06-12,1.8300000429153442,1.7400000095367432,1.7899999618530273,1.809999942779541,9506.0,1.7076526880264282,BDBR.MI
2019-06-13,1.7599999904632568,1.7599999904632568,1.7599999904632568,1.7599999904632568,6.0,1.66048002243042,BDBR.MI
2019-06-14,1.7599999904632568,1.7599999904632568,1.7599999904632568,1.7599999904632568,0.0,1.66048002243042,BDBR.MI
2019-06-17,1.7599999904632568,1.7599999904632568,1.7599999904632568,1.7599999904632568,0.0,1.66048002243042,BDBR.MI
2019-06-18,1.7899999618530273,1.7300000190734863,1.7400000095367432,1.7899999618530273,7540.0,1.6887836456298828,BDBR.MI
2019-06-19,1.809999942779541,1.7400000095367432,1.7400000095367432,1.7699999809265137,22140.0,1.6699146032333374,BDBR.MI
2019-06-20,1.8200000524520874,1.7799999713897705,1.809999942779541,1.8200000524520874,3706.0,1.7170873880386353,BDBR.MI
2019-06-21,1.840000033378601,1.7899999618530273,1.7899999618530273,1.7999999523162842,6572.0,1.6982182264328003,BDBR.MI
2019-06-24,1.7899999618530273,1.7899999618530273,1.7899999618530273,1.7899999618530273,735.0,1.6887836456298828,BDBR.MI
2019-06-25,1.809999942779541,1.7999999523162842,1.7999999523162842,1.809999942779541,20809.0,1.7076526880264282,BDBR.MI
2019-06-26,1.8300000429153442,1.8300000429153442,1.8300000429153442,1.8300000429153442,2200.0,1.7265218496322632,BDBR.MI
2019-06-27,1.8300000429153442,1.8300000429153442,1.8300000429153442,1.8300000429153442,0.0,1.7265218496322632,BDBR.MI
2019-06-28,1.840000033378601,1.8300000429153442,1.8300000429153442,1.840000033378601,2589.0,1.7359564304351807,BDBR.MI
2019-07-01,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,500.0,1.6982182264328003,BDBR.MI
2019-07-02,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0,1.6982182264328003,BDBR.MI
2019-07-03,1.8899999856948853,1.809999942779541,1.850000023841858,1.8899999856948853,7374.0,1.783129096031189,BDBR.MI
2019-07-04,1.940000057220459,1.8899999856948853,1.8899999856948853,1.940000057220459,17376.0,1.8303018808364868,BDBR.MI
2019-07-05,1.940000057220459,1.940000057220459,1.940000057220459,1.940000057220459,0.0,1.8303018808364868,BDBR.MI
2019-07-08,1.9700000286102295,1.899999976158142,1.940000057220459,1.899999976158142,3712.0,1.7925636768341064,BDBR.MI
2019-07-09,1.940000057220459,1.8600000143051147,1.8600000143051147,1.940000057220459,6319.0,1.8303018808364868,BDBR.MI
2019-07-10,1.899999976158142,1.850000023841858,1.8799999952316284,1.8799999952316284,22214.0,1.773694634437561,BDBR.MI
2019-07-11,1.8899999856948853,1.8600000143051147,1.8899999856948853,1.8600000143051147,2450.0,1.754825472831726,BDBR.MI
2019-07-12,1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,0.0,1.754825472831726,BDBR.MI
2019-07-15,1.8600000143051147,1.850000023841858,1.8600000143051147,1.850000023841858,500.0,1.7453910112380981,BDBR.MI
2019-07-16,1.9199999570846558,1.850000023841858,1.850000023841858,1.909999966621399,8142.0,1.8019981384277344,BDBR.MI
2019-07-17,1.9500000476837158,1.899999976158142,1.899999976158142,1.9500000476837158,3220.0,1.8397364616394043,BDBR.MI
2019-07-18,1.909999966621399,1.8600000143051147,1.8799999952316284,1.8899999856948853,7083.0,1.783129096031189,BDBR.MI
2019-07-19,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,600.0,1.7925636768341064,BDBR.MI
2019-07-22,1.8799999952316284,1.850000023841858,1.850000023841858,1.8600000143051147,898.0,1.754825472831726,BDBR.MI
2019-07-23,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,1000.0,1.7453910112380981,BDBR.MI
2019-07-24,1.9199999570846558,1.8200000524520874,1.8700000047683716,1.840000033378601,10660.0,1.7359564304351807,BDBR.MI
2019-07-25,1.8600000143051147,1.809999942779541,1.8300000429153442,1.809999942779541,5440.0,1.7076526880264282,BDBR.MI
2019-07-26,1.809999942779541,1.809999942779541,1.809999942779541,1.809999942779541,0.0,1.7076526880264282,BDBR.MI
2019-07-29,1.8799999952316284,1.8799999952316284,1.8799999952316284,1.8799999952316284,1000.0,1.773694634437561,BDBR.MI
2019-07-30,1.8799999952316284,1.8799999952316284,1.8799999952316284,1.8799999952316284,0.0,1.773694634437561,BDBR.MI
2019-07-31,1.8799999952316284,1.8799999952316284,1.8799999952316284,1.8799999952316284,0.0,1.773694634437561,BDBR.MI
2019-08-01,1.899999976158142,1.809999942779541,1.850000023841858,1.8300000429153442,6037.0,1.7265218496322632,BDBR.MI
2019-08-02,1.8300000429153442,1.8300000429153442,1.8300000429153442,1.8300000429153442,0.0,1.7265218496322632,BDBR.MI
2019-08-05,1.8300000429153442,1.8300000429153442,1.8300000429153442,1.8300000429153442,0.0,1.7265218496322632,BDBR.MI
2019-08-06,1.840000033378601,1.840000033378601,1.840000033378601,1.840000033378601,1479.0,1.7359564304351807,BDBR.MI
2019-08-07,1.8799999952316284,1.850000023841858,1.8799999952316284,1.850000023841858,5380.0,1.7453910112380981,BDBR.MI
2019-08-08,1.840000033378601,1.8300000429153442,1.840000033378601,1.8300000429153442,6678.0,1.7265218496322632,BDBR.MI
2019-08-09,1.850000023841858,1.7899999618530273,1.8300000429153442,1.7999999523162842,11029.0,1.6982182264328003,BDBR.MI
2019-08-12,1.899999976158142,1.809999942779541,1.840000033378601,1.850000023841858,8556.0,1.7453910112380981,BDBR.MI
2019-08-13,1.8200000524520874,1.809999942779541,1.809999942779541,1.8200000524520874,715.0,1.7170873880386353,BDBR.MI
2019-08-14,1.8799999952316284,1.8200000524520874,1.8200000524520874,1.8200000524520874,4353.0,1.7170873880386353,BDBR.MI
2019-08-16,1.809999942779541,1.809999942779541,1.809999942779541,1.809999942779541,300.0,1.7076526880264282,BDBR.MI
2019-08-19,1.899999976158142,1.7400000095367432,1.899999976158142,1.7400000095367432,13098.0,1.6416109800338745,BDBR.MI
2019-08-20,1.8600000143051147,1.7699999809265137,1.7999999523162842,1.7899999618530273,26192.0,1.6887836456298828,BDBR.MI
2019-08-21,1.8300000429153442,1.7699999809265137,1.7999999523162842,1.8200000524520874,13051.0,1.7170873880386353,BDBR.MI
2019-08-22,1.8600000143051147,1.7699999809265137,1.7999999523162842,1.7699999809265137,7014.0,1.6699146032333374,BDBR.MI
2019-08-23,1.8799999952316284,1.7899999618530273,1.850000023841858,1.7999999523162842,5480.0,1.6982182264328003,BDBR.MI
2019-08-26,1.850000023841858,1.7799999713897705,1.840000033378601,1.7999999523162842,13515.0,1.6982182264328003,BDBR.MI
2019-08-27,1.909999966621399,1.8700000047683716,1.8700000047683716,1.909999966621399,3862.0,1.8019981384277344,BDBR.MI
2019-08-28,1.8799999952316284,1.8300000429153442,1.8300000429153442,1.8300000429153442,1018.0,1.7265218496322632,BDBR.MI
2019-08-29,1.9500000476837158,1.7899999618530273,1.7899999618530273,1.899999976158142,47651.0,1.7925636768341064,BDBR.MI
2019-08-30,1.8600000143051147,1.8200000524520874,1.8200000524520874,1.8600000143051147,12.0,1.754825472831726,BDBR.MI
2019-09-02,1.899999976158142,1.8300000429153442,1.8300000429153442,1.850000023841858,512.0,1.7453910112380981,BDBR.MI
2019-09-03,1.940000057220459,1.850000023841858,1.899999976158142,1.940000057220459,6900.0,1.8303018808364868,BDBR.MI
2019-09-04,1.9600000381469727,1.8700000047683716,1.8700000047683716,1.8899999856948853,9368.0,1.783129096031189,BDBR.MI
2019-09-05,1.8899999856948853,1.8899999856948853,1.8899999856948853,1.8899999856948853,0.0,1.783129096031189,BDBR.MI
2019-09-06,1.899999976158142,1.8700000047683716,1.899999976158142,1.8700000047683716,1406.0,1.7642600536346436,BDBR.MI
2019-09-09,1.899999976158142,1.8600000143051147,1.899999976158142,1.8600000143051147,7151.0,1.754825472831726,BDBR.MI
2019-09-10,1.899999976158142,1.8899999856948853,1.8899999856948853,1.899999976158142,7200.0,1.7925636768341064,BDBR.MI
2019-09-11,1.9600000381469727,1.8899999856948853,1.8899999856948853,1.8899999856948853,706.0,1.783129096031189,BDBR.MI
2019-09-12,1.8899999856948853,1.8899999856948853,1.8899999856948853,1.8899999856948853,500.0,1.783129096031189,BDBR.MI
2019-09-13,1.940000057220459,1.8899999856948853,1.9199999570846558,1.8899999856948853,1865.0,1.783129096031189,BDBR.MI
2019-09-16,1.9700000286102295,1.899999976158142,1.909999966621399,1.9700000286102295,6791.0,1.8586055040359497,BDBR.MI
2019-09-17,1.9600000381469727,1.909999966621399,1.909999966621399,1.9199999570846558,3447.0,1.8114327192306519,BDBR.MI
2019-09-18,1.9299999475479126,1.9199999570846558,1.9199999570846558,1.9299999475479126,2433.0,1.8208673000335693,BDBR.MI
2019-09-19,1.9600000381469727,1.8899999856948853,1.8899999856948853,1.899999976158142,5116.0,1.7925636768341064,BDBR.MI
2019-09-20,1.9199999570846558,1.840000033378601,1.850000023841858,1.8899999856948853,5656.0,1.783129096031189,BDBR.MI
2019-09-23,1.909999966621399,1.8799999952316284,1.909999966621399,1.8799999952316284,1916.0,1.773694634437561,BDBR.MI
2019-09-24,1.9600000381469727,1.8799999952316284,1.9299999475479126,1.8899999856948853,9712.0,1.783129096031189,BDBR.MI
2019-09-25,1.8899999856948853,1.8899999856948853,1.8899999856948853,1.8899999856948853,0.0,1.783129096031189,BDBR.MI
2019-09-26,1.8899999856948853,1.8899999856948853,1.8899999856948853,1.8899999856948853,0.0,1.783129096031189,BDBR.MI
2019-09-27,1.8899999856948853,1.8899999856948853,1.8899999856948853,1.8899999856948853,0.0,1.783129096031189,BDBR.MI
2019-09-30,1.9500000476837158,1.8899999856948853,1.9500000476837158,1.940000057220459,1455.0,1.8303018808364868,BDBR.MI
2019-10-01,1.940000057220459,1.940000057220459,1.940000057220459,1.940000057220459,0.0,1.8303018808364868,BDBR.MI
2019-10-02,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,160.0,1.7925636768341064,BDBR.MI
2019-10-03,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0,1.7925636768341064,BDBR.MI
2019-10-04,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0,1.7925636768341064,BDBR.MI
2019-10-07,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,6.0,1.7453910112380981,BDBR.MI
2019-10-08,1.9500000476837158,1.8600000143051147,1.8799999952316284,1.9500000476837158,36452.0,1.8397364616394043,BDBR.MI
2019-10-09,1.9500000476837158,1.8899999856948853,1.9299999475479126,1.9500000476837158,18520.0,1.8397364616394043,BDBR.MI
2019-10-10,1.9299999475479126,1.8799999952316284,1.8799999952316284,1.909999966621399,11170.0,1.8019981384277344,BDBR.MI
2019-10-11,1.9500000476837158,1.8600000143051147,1.8600000143051147,1.909999966621399,11106.0,1.8019981384277344,BDBR.MI
2019-10-14,1.9500000476837158,1.8700000047683716,1.9199999570846558,1.8700000047683716,12006.0,1.7642600536346436,BDBR.MI
2019-10-15,1.9500000476837158,1.899999976158142,1.9299999475479126,1.909999966621399,8986.0,1.8019981384277344,BDBR.MI
2019-10-16,1.9700000286102295,1.8700000047683716,1.9500000476837158,1.899999976158142,5419.0,1.7925636768341064,BDBR.MI
2019-10-17,1.9299999475479126,1.850000023841858,1.850000023841858,1.9299999475479126,1125.0,1.8208673000335693,BDBR.MI
2019-10-18,1.9700000286102295,1.8600000143051147,1.8600000143051147,1.899999976158142,11466.0,1.7925636768341064,BDBR.MI
2019-10-21,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0,1.7925636768341064,BDBR.MI
2019-10-22,1.9600000381469727,1.8600000143051147,1.8700000047683716,1.899999976158142,9455.0,1.7925636768341064,BDBR.MI
2019-10-23,1.909999966621399,1.909999966621399,1.909999966621399,1.909999966621399,1000.0,1.8019981384277344,BDBR.MI
2019-10-24,1.9600000381469727,1.9199999570846558,1.9600000381469727,1.9199999570846558,10194.0,1.8114327192306519,BDBR.MI
2019-10-25,1.9299999475479126,1.9199999570846558,1.9199999570846558,1.9299999475479126,3731.0,1.8208673000335693,BDBR.MI
2019-10-28,2.0799999237060547,1.9199999570846558,1.9199999570846558,2.0399999618530273,29495.0,1.924647331237793,BDBR.MI
2019-10-29,2.119999885559082,1.9500000476837158,2.0999999046325684,1.9700000286102295,17887.0,1.8586055040359497,BDBR.MI
2019-10-30,2.140000104904175,1.9700000286102295,2.0199999809265137,1.9800000190734863,7950.0,1.8680400848388672,BDBR.MI
2019-10-31,2.0199999809265137,1.9299999475479126,1.9800000190734863,2.0199999809265137,16928.0,1.905778169631958,BDBR.MI
2019-11-01,2.0,1.9500000476837158,1.9500000476837158,2.0,5042.0,1.8869091272354126,BDBR.MI
2019-11-04,2.0799999237060547,1.9299999475479126,1.940000057220459,2.0199999809265137,13814.0,1.905778169631958,BDBR.MI
2019-11-05,2.059999942779541,1.9600000381469727,1.9800000190734863,1.9900000095367432,9397.0,1.8774745464324951,BDBR.MI
2019-11-06,2.059999942779541,1.9800000190734863,1.9800000190734863,1.9800000190734863,9605.0,1.8680400848388672,BDBR.MI
2019-11-07,2.0199999809265137,1.9500000476837158,2.0199999809265137,1.9700000286102295,11125.0,1.8586055040359497,BDBR.MI
2019-11-08,2.0399999618530273,1.9600000381469727,1.9700000286102295,2.0399999618530273,12436.0,1.924647331237793,BDBR.MI
2019-11-11,2.0799999237060547,2.0,2.059999942779541,2.059999942779541,12618.0,1.9435163736343384,BDBR.MI
2019-11-12,2.059999942779541,2.059999942779541,2.059999942779541,2.059999942779541,7867.0,1.9435163736343384,BDBR.MI
2019-11-13,2.0999999046325684,1.9800000190734863,2.0999999046325684,2.0,16586.0,1.8869091272354126,BDBR.MI
2019-11-14,2.0399999618530273,1.9800000190734863,2.0399999618530273,2.0199999809265137,5506.0,1.905778169631958,BDBR.MI
2019-11-15,2.0399999618530273,1.9900000095367432,2.0199999809265137,1.9900000095367432,4856.0,1.8774745464324951,BDBR.MI
2019-11-18,2.0399999618530273,1.9800000190734863,2.0,2.0399999618530273,4400.0,1.924647331237793,BDBR.MI
2019-11-19,2.0799999237060547,2.0,2.0399999618530273,2.0,16607.0,1.8869091272354126,BDBR.MI
2019-11-20,2.0,2.0,2.0,2.0,0.0,1.8869091272354126,BDBR.MI
2019-11-21,2.0799999237060547,2.0,2.0,2.0,4805.0,1.8869091272354126,BDBR.MI
2019-11-22,2.0,1.9900000095367432,2.0,2.0,31159.0,1.8869091272354126,BDBR.MI
2019-11-25,2.059999942779541,1.9900000095367432,1.9900000095367432,2.059999942779541,7095.0,1.9435163736343384,BDBR.MI
2019-11-26,2.059999942779541,2.0,2.0199999809265137,2.0,21705.0,1.8869091272354126,BDBR.MI
2019-11-27,2.0999999046325684,2.0,2.0199999809265137,2.059999942779541,35333.0,1.9435163736343384,BDBR.MI
2019-11-28,2.0399999618530273,2.0,2.0199999809265137,2.0399999618530273,20953.0,1.924647331237793,BDBR.MI
2019-11-29,2.059999942779541,2.0,2.0399999618530273,2.0,11602.0,1.8869091272354126,BDBR.MI
2019-12-02,2.0199999809265137,2.0199999809265137,2.0199999809265137,2.0199999809265137,3000.0,1.905778169631958,BDBR.MI
2019-12-03,2.0199999809265137,1.9800000190734863,2.0,1.9900000095367432,17339.0,1.8774745464324951,BDBR.MI
2019-12-04,2.0,1.9800000190734863,2.0,1.9900000095367432,5889.0,1.8774745464324951,BDBR.MI
2019-12-05,2.0,1.9900000095367432,1.9900000095367432,2.0,1501.0,1.8869091272354126,BDBR.MI
2019-12-06,2.0399999618530273,1.9900000095367432,2.0,2.0399999618530273,7161.0,1.924647331237793,BDBR.MI
2019-12-09,2.119999885559082,2.0199999809265137,2.059999942779541,2.0999999046325684,73613.0,1.9812544584274292,BDBR.MI
2019-12-10,2.1600000858306885,2.0999999046325684,2.1600000858306885,2.140000104904175,8536.0,2.0189929008483887,BDBR.MI
2019-12-11,2.200000047683716,2.119999885559082,2.1600000858306885,2.119999885559082,12732.0,2.0001235008239746,BDBR.MI
2019-12-12,2.259999990463257,2.119999885559082,2.180000066757202,2.140000104904175,30562.0,2.0189929008483887,BDBR.MI
2019-12-13,2.2799999713897705,2.180000066757202,2.200000047683716,2.200000047683716,28467.0,2.0756001472473145,BDBR.MI
2019-12-16,2.240000009536743,2.180000066757202,2.2200000286102295,2.180000066757202,6888.0,2.0567309856414795,BDBR.MI
2019-12-17,2.180000066757202,2.140000104904175,2.140000104904175,2.180000066757202,642.0,2.0567309856414795,BDBR.MI
2019-12-18,2.200000047683716,2.1600000858306885,2.180000066757202,2.200000047683716,3478.0,2.0756001472473145,BDBR.MI
2019-12-19,2.180000066757202,2.140000104904175,2.1600000858306885,2.140000104904175,2805.0,2.0189929008483887,BDBR.MI
2019-12-20,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,2220.0,2.0189929008483887,BDBR.MI
2019-12-23,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,0.0,2.0189929008483887,BDBR.MI
2019-12-27,2.140000104904175,2.0999999046325684,2.0999999046325684,2.0999999046325684,5806.0,1.9812544584274292,BDBR.MI
2019-12-30,2.180000066757202,2.119999885559082,2.180000066757202,2.180000066757202,6860.0,2.0567309856414795,BDBR.MI
2020-01-02,2.240000009536743,2.180000066757202,2.180000066757202,2.240000009536743,9485.0,2.1133382320404053,BDBR.MI
2020-01-03,2.180000066757202,2.119999885559082,2.180000066757202,2.180000066757202,11563.0,2.0567309856414795,BDBR.MI
2020-01-06,2.180000066757202,2.119999885559082,2.180000066757202,2.140000104904175,13171.0,2.0189929008483887,BDBR.MI
2020-01-07,2.240000009536743,2.119999885559082,2.140000104904175,2.240000009536743,15514.0,2.1133382320404053,BDBR.MI
2020-01-08,2.259999990463257,2.180000066757202,2.240000009536743,2.240000009536743,12982.0,2.1133382320404053,BDBR.MI
2020-01-09,2.3399999141693115,2.240000009536743,2.240000009536743,2.299999952316284,33831.0,2.169945478439331,BDBR.MI
2020-01-10,2.4200000762939453,2.319999933242798,2.319999933242798,2.4000000953674316,20040.0,2.2642910480499268,BDBR.MI
2020-01-13,2.4200000762939453,2.359999895095825,2.4000000953674316,2.4000000953674316,2830.0,2.2642910480499268,BDBR.MI
2020-01-14,2.440000057220459,2.380000114440918,2.4200000762939453,2.4200000762939453,12017.0,2.2831602096557617,BDBR.MI
2020-01-15,2.5399999618530273,2.359999895095825,2.359999895095825,2.5,70778.0,2.3586363792419434,BDBR.MI
2020-01-16,2.5399999618530273,2.4800000190734863,2.5,2.5199999809265137,4987.0,2.3775055408477783,BDBR.MI
2020-01-17,2.559999942779541,2.4800000190734863,2.4800000190734863,2.5,8815.0,2.3586363792419434,BDBR.MI
2020-01-20,2.619999885559082,2.5,2.559999942779541,2.5799999237060547,34914.0,2.434112787246704,BDBR.MI
2020-01-21,2.5799999237060547,2.5199999809265137,2.559999942779541,2.5199999809265137,1020.0,2.3775055408477783,BDBR.MI
2020-01-22,2.559999942779541,2.5199999809265137,2.559999942779541,2.5199999809265137,9708.0,2.3775055408477783,BDBR.MI
2020-01-23,2.5199999809265137,2.4600000381469727,2.5199999809265137,2.4800000190734863,16955.0,2.3397672176361084,BDBR.MI
2020-01-24,2.5399999618530273,2.4800000190734863,2.5199999809265137,2.5,11525.0,2.3586363792419434,BDBR.MI
2020-01-27,2.5,2.4600000381469727,2.4600000381469727,2.5,6000.0,2.3586363792419434,BDBR.MI
2020-01-28,2.5399999618530273,2.4000000953674316,2.5,2.5399999618530273,17189.0,2.396374464035034,BDBR.MI
2020-01-29,2.5999999046325684,2.5399999618530273,2.5799999237060547,2.559999942779541,36000.0,2.415243625640869,BDBR.MI
2020-01-30,2.5,2.5,2.5,2.5,5240.0,2.3586363792419434,BDBR.MI
2020-01-31,2.5799999237060547,2.4800000190734863,2.5199999809265137,2.4800000190734863,20373.0,2.3397672176361084,BDBR.MI
2020-02-03,2.5199999809265137,2.440000057220459,2.4800000190734863,2.5199999809265137,7562.0,2.3775055408477783,BDBR.MI
2020-02-04,2.559999942779541,2.5199999809265137,2.5199999809265137,2.559999942779541,6025.0,2.415243625640869,BDBR.MI
2020-02-05,2.5999999046325684,2.559999942779541,2.5799999237060547,2.559999942779541,11484.0,2.415243625640869,BDBR.MI
2020-02-06,2.619999885559082,2.5399999618530273,2.619999885559082,2.5399999618530273,7000.0,2.396374464035034,BDBR.MI
2020-02-07,2.640000104904175,2.5999999046325684,2.619999885559082,2.5999999046325684,7480.0,2.45298171043396,BDBR.MI
2020-02-10,2.799999952316284,2.619999885559082,2.619999885559082,2.740000009536743,82121.0,2.5850656032562256,BDBR.MI
2020-02-11,2.799999952316284,2.700000047683716,2.759999990463257,2.799999952316284,23380.0,2.6416728496551514,BDBR.MI
2020-02-12,2.819999933242798,2.700000047683716,2.7200000286102295,2.819999933242798,80019.0,2.6605417728424072,BDBR.MI
2020-02-13,2.819999933242798,2.759999990463257,2.799999952316284,2.759999990463257,8575.0,2.6039345264434814,BDBR.MI
2020-02-14,2.799999952316284,2.7200000286102295,2.759999990463257,2.740000009536743,33690.0,2.5850656032562256,BDBR.MI
2020-02-17,2.799999952316284,2.740000009536743,2.7799999713897705,2.740000009536743,6200.0,2.5850656032562256,BDBR.MI
2020-02-18,2.880000114440918,2.7799999713897705,2.819999933242798,2.8399999141693115,77711.0,2.679410934448242,BDBR.MI
2020-02-19,2.880000114440918,2.8399999141693115,2.880000114440918,2.880000114440918,7905.0,2.717149257659912,BDBR.MI
2020-02-20,2.9000000953674316,2.8399999141693115,2.880000114440918,2.8399999141693115,18609.0,2.679410934448242,BDBR.MI
2020-02-21,2.859999895095825,2.7200000286102295,2.759999990463257,2.759999990463257,38457.0,2.6039345264434814,BDBR.MI
2020-02-24,2.680000066757202,2.559999942779541,2.619999885559082,2.640000104904175,38552.0,2.49072003364563,BDBR.MI
2020-02-25,2.6600000858306885,2.5799999237060547,2.6600000858306885,2.5999999046325684,21780.0,2.45298171043396,BDBR.MI
2020-02-26,2.5999999046325684,2.5999999046325684,2.5999999046325684,2.5999999046325684,4670.0,2.45298171043396,BDBR.MI
2020-02-27,2.6600000858306885,2.5999999046325684,2.6600000858306885,2.5999999046325684,1430.0,2.45298171043396,BDBR.MI
2020-02-28,2.5999999046325684,2.4000000953674316,2.5999999046325684,2.4600000381469727,33869.0,2.3208982944488525,BDBR.MI
2020-03-02,2.5,2.3399999141693115,2.4800000190734863,2.4000000953674316,57780.0,2.2642910480499268,BDBR.MI
2020-03-03,2.5,2.440000057220459,2.5,2.440000057220459,12750.0,2.3020291328430176,BDBR.MI
2020-03-04,2.4800000190734863,2.380000114440918,2.380000114440918,2.4800000190734863,4300.0,2.3397672176361084,BDBR.MI
2020-03-05,2.4000000953674316,2.3399999141693115,2.380000114440918,2.4000000953674316,16750.0,2.2642910480499268,BDBR.MI
2020-03-06,2.3399999141693115,2.240000009536743,2.3399999141693115,2.319999933242798,33582.0,2.188814640045166,BDBR.MI
2020-03-09,2.1600000858306885,2.0,2.0999999046325684,2.1600000858306885,19640.0,2.0378618240356445,BDBR.MI
2020-03-10,2.299999952316284,2.2799999713897705,2.299999952316284,2.2799999713897705,7640.0,2.151076316833496,BDBR.MI
2020-03-11,2.2799999713897705,2.180000066757202,2.180000066757202,2.240000009536743,542.0,2.1133382320404053,BDBR.MI
2020-03-12,2.2200000286102295,2.0999999046325684,2.1600000858306885,2.0999999046325684,25768.0,1.9812544584274292,BDBR.MI
2020-03-13,2.259999990463257,2.140000104904175,2.240000009536743,2.140000104904175,5459.0,2.0189929008483887,BDBR.MI
2020-03-16,2.140000104904175,2.0999999046325684,2.140000104904175,2.119999885559082,5857.0,2.0001235008239746,BDBR.MI
2020-03-17,2.200000047683716,2.0999999046325684,2.140000104904175,2.180000066757202,9752.0,2.0567309856414795,BDBR.MI
2020-03-18,2.0999999046325684,2.0399999618530273,2.0399999618530273,2.0999999046325684,9762.0,1.9812544584274292,BDBR.MI
2020-03-19,2.119999885559082,2.0,2.0,2.0999999046325684,4643.0,1.9812544584274292,BDBR.MI
2020-03-20,2.1600000858306885,2.0399999618530273,2.0399999618530273,2.119999885559082,19991.0,2.0001235008239746,BDBR.MI
2020-03-23,2.180000066757202,2.0999999046325684,2.1600000858306885,2.0999999046325684,10586.0,1.9812544584274292,BDBR.MI
2020-03-24,2.1600000858306885,2.0,2.0,2.1600000858306885,5380.0,2.0378618240356445,BDBR.MI
2020-03-25,2.2799999713897705,2.0999999046325684,2.0999999046325684,2.200000047683716,17518.0,2.0756001472473145,BDBR.MI
2020-03-26,2.299999952316284,2.0999999046325684,2.0999999046325684,2.299999952316284,405.0,2.169945478439331,BDBR.MI
2020-03-27,2.1600000858306885,2.1600000858306885,2.1600000858306885,2.1600000858306885,1000.0,2.0378618240356445,BDBR.MI
2020-03-30,2.2799999713897705,2.0999999046325684,2.119999885559082,2.180000066757202,14429.0,2.0567309856414795,BDBR.MI
2020-03-31,2.2799999713897705,2.180000066757202,2.2799999713897705,2.180000066757202,2295.0,2.0567309856414795,BDBR.MI
2020-04-01,2.299999952316284,2.119999885559082,2.119999885559082,2.200000047683716,1010.0,2.0756001472473145,BDBR.MI
2020-04-02,2.180000066757202,2.1600000858306885,2.1600000858306885,2.180000066757202,3030.0,2.0567309856414795,BDBR.MI
2020-04-03,2.2200000286102295,2.119999885559082,2.180000066757202,2.2200000286102295,1380.0,2.0944690704345703,BDBR.MI
2020-04-06,2.240000009536743,2.119999885559082,2.119999885559082,2.240000009536743,9953.0,2.1133382320404053,BDBR.MI
2020-04-07,2.299999952316284,2.240000009536743,2.259999990463257,2.259999990463257,25256.0,2.1322073936462402,BDBR.MI
2020-04-08,2.5,2.259999990463257,2.299999952316284,2.319999933242798,36518.0,2.188814640045166,BDBR.MI
2020-04-09,2.3399999141693115,2.240000009536743,2.319999933242798,2.299999952316284,21425.0,2.169945478439331,BDBR.MI
2020-04-14,2.2799999713897705,2.2200000286102295,2.259999990463257,2.2799999713897705,39876.0,2.151076316833496,BDBR.MI
2020-04-15,2.259999990463257,2.1600000858306885,2.200000047683716,2.1600000858306885,18958.0,2.0378618240356445,BDBR.MI
2020-04-16,2.299999952316284,2.2200000286102295,2.240000009536743,2.259999990463257,18241.0,2.1322073936462402,BDBR.MI
2020-04-17,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,8000.0,2.1133382320404053,BDBR.MI
2020-04-20,2.2200000286102295,2.2200000286102295,2.2200000286102295,2.2200000286102295,1069.0,2.0944690704345703,BDBR.MI
2020-04-21,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,2150.0,2.0756001472473145,BDBR.MI
2020-04-22,2.200000047683716,2.180000066757202,2.200000047683716,2.200000047683716,25917.0,2.0756001472473145,BDBR.MI
2020-04-23,2.2200000286102295,2.200000047683716,2.200000047683716,2.2200000286102295,6100.0,2.0944690704345703,BDBR.MI
2020-04-24,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,2025.0,2.0756001472473145,BDBR.MI
2020-04-27,2.259999990463257,2.140000104904175,2.259999990463257,2.140000104904175,2051.0,2.140000104904175,BDBR.MI
2020-04-28,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,0.0,2.140000104904175,BDBR.MI
2020-04-29,2.2200000286102295,2.119999885559082,2.2200000286102295,2.140000104904175,8080.0,2.140000104904175,BDBR.MI
2020-04-30,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,342.0,2.140000104904175,BDBR.MI
2020-05-04,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,500.0,2.140000104904175,BDBR.MI
2020-05-05,2.180000066757202,2.0999999046325684,2.0999999046325684,2.180000066757202,2505.0,2.180000066757202,BDBR.MI
2020-05-06,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,1002.0,2.0999999046325684,BDBR.MI
2020-05-07,2.180000066757202,2.1600000858306885,2.180000066757202,2.1600000858306885,305.0,2.1600000858306885,BDBR.MI
2020-05-08,2.200000047683716,2.180000066757202,2.200000047683716,2.200000047683716,1005.0,2.200000047683716,BDBR.MI
2020-05-11,2.200000047683716,2.119999885559082,2.140000104904175,2.200000047683716,1920.0,2.200000047683716,BDBR.MI
2019-01-02,0.27900001406669617,0.26899999380111694,0.26899999380111694,0.27900001406669617,11200,0.27900001406669617,BE.MI
2019-01-03,0.28299999237060547,0.2669999897480011,0.2709999978542328,0.27900001406669617,47305,0.27900001406669617,BE.MI
2019-01-04,0.28200000524520874,0.27000001072883606,0.28200000524520874,0.27900001406669617,37050,0.27900001406669617,BE.MI
2019-01-07,0.2800000011920929,0.2709999978542328,0.2800000011920929,0.2750000059604645,18300,0.2750000059604645,BE.MI
2019-01-08,0.2800000011920929,0.257999986410141,0.257999986410141,0.2750000059604645,32361,0.2750000059604645,BE.MI
2019-01-09,0.2800000011920929,0.2720000147819519,0.27900001406669617,0.2800000011920929,125126,0.2800000011920929,BE.MI
2019-01-10,0.2800000011920929,0.2709999978542328,0.2709999978542328,0.2759999930858612,19081,0.2759999930858612,BE.MI
2019-01-11,0.2809999883174896,0.2759999930858612,0.2800000011920929,0.2800000011920929,46220,0.2800000011920929,BE.MI
2019-01-14,0.2879999876022339,0.27300000190734863,0.28200000524520874,0.2879999876022339,115858,0.2879999876022339,BE.MI
2019-01-15,0.2879999876022339,0.2759999930858612,0.2809999883174896,0.28200000524520874,126498,0.28200000524520874,BE.MI
2019-01-16,0.289000004529953,0.27399998903274536,0.2800000011920929,0.289000004529953,83350,0.289000004529953,BE.MI
2019-01-17,0.2849999964237213,0.2809999883174896,0.2849999964237213,0.2849999964237213,41500,0.2849999964237213,BE.MI
2019-01-18,0.28999999165534973,0.2849999964237213,0.28999999165534973,0.289000004529953,50588,0.289000004529953,BE.MI
2019-01-21,0.3100000023841858,0.28600001335144043,0.28999999165534973,0.28999999165534973,388258,0.28999999165534973,BE.MI
2019-01-22,0.29899999499320984,0.27799999713897705,0.29899999499320984,0.27799999713897705,125056,0.27799999713897705,BE.MI
2019-01-23,0.2849999964237213,0.2759999930858612,0.2849999964237213,0.28200000524520874,86075,0.28200000524520874,BE.MI
2019-01-24,0.28299999237060547,0.27900001406669617,0.2809999883174896,0.28299999237060547,14361,0.28299999237060547,BE.MI
2019-01-25,0.2919999957084656,0.27900001406669617,0.2840000092983246,0.2849999964237213,107961,0.2849999964237213,BE.MI
2019-01-28,0.29100000858306885,0.2770000100135803,0.28299999237060547,0.2849999964237213,63105,0.2849999964237213,BE.MI
2019-01-29,0.28299999237060547,0.2750000059604645,0.2750000059604645,0.27799999713897705,24729,0.27799999713897705,BE.MI
2019-01-30,0.28299999237060547,0.2770000100135803,0.28299999237060547,0.28299999237060547,7664,0.28299999237060547,BE.MI
2019-01-31,0.28299999237060547,0.2759999930858612,0.2759999930858612,0.28200000524520874,17100,0.28200000524520874,BE.MI
2019-02-01,0.27900001406669617,0.2669999897480011,0.2759999930858612,0.2759999930858612,142774,0.2759999930858612,BE.MI
2019-02-04,0.2759999930858612,0.26600000262260437,0.2759999930858612,0.2759999930858612,24925,0.2759999930858612,BE.MI
2019-02-05,0.2840000092983246,0.27300000190734863,0.2750000059604645,0.28299999237060547,65734,0.28299999237060547,BE.MI
2019-02-06,0.28299999237060547,0.27300000190734863,0.28299999237060547,0.2770000100135803,19000,0.2770000100135803,BE.MI
2019-02-07,0.27900001406669617,0.27300000190734863,0.27399998903274536,0.27799999713897705,104328,0.27799999713897705,BE.MI
2019-02-08,0.28299999237060547,0.2720000147819519,0.2770000100135803,0.28200000524520874,36420,0.28200000524520874,BE.MI
2019-02-11,0.2840000092983246,0.2800000011920929,0.28200000524520874,0.2809999883174896,11028,0.2809999883174896,BE.MI
2019-02-12,0.2809999883174896,0.27399998903274536,0.27399998903274536,0.2770000100135803,29140,0.2770000100135803,BE.MI
2019-02-13,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,100,0.2800000011920929,BE.MI
2019-02-14,0.27900001406669617,0.27000001072883606,0.2759999930858612,0.27900001406669617,32803,0.27900001406669617,BE.MI
2019-02-15,0.2800000011920929,0.27300000190734863,0.27900001406669617,0.27300000190734863,49559,0.27300000190734863,BE.MI
2019-02-18,0.27799999713897705,0.27000001072883606,0.2759999930858612,0.2709999978542328,22002,0.2709999978542328,BE.MI
2019-02-19,0.27000001072883606,0.27000001072883606,0.27000001072883606,0.27000001072883606,31658,0.27000001072883606,BE.MI
2019-02-20,0.27300000190734863,0.27000001072883606,0.27300000190734863,0.27300000190734863,20738,0.27300000190734863,BE.MI
2019-02-21,0.3319999873638153,0.2720000147819519,0.2720000147819519,0.3160000145435333,1316902,0.3160000145435333,BE.MI
2019-02-22,0.32499998807907104,0.29600000381469727,0.32499998807907104,0.296999990940094,380159,0.296999990940094,BE.MI
2019-02-25,0.32499998807907104,0.2939999997615814,0.3070000112056732,0.31700000166893005,495789,0.31700000166893005,BE.MI
2019-02-26,0.31299999356269836,0.3009999990463257,0.3070000112056732,0.3050000071525574,255282,0.3050000071525574,BE.MI
2019-02-27,0.3100000023841858,0.29899999499320984,0.30399999022483826,0.30000001192092896,37702,0.30000001192092896,BE.MI
2019-02-28,0.31200000643730164,0.30000001192092896,0.3009999990463257,0.30399999022483826,98214,0.30399999022483826,BE.MI
2019-03-01,0.3100000023841858,0.30000001192092896,0.3100000023841858,0.30799999833106995,131977,0.30799999833106995,BE.MI
2019-03-04,0.31700000166893005,0.3059999942779541,0.30799999833106995,0.31299999356269836,44900,0.31299999356269836,BE.MI
2019-03-05,0.3160000145435333,0.2879999876022339,0.3160000145435333,0.2919999957084656,698050,0.2919999957084656,BE.MI
2019-03-06,0.296999990940094,0.28600001335144043,0.28600001335144043,0.2930000126361847,96867,0.2930000126361847,BE.MI
2019-03-07,0.2930000126361847,0.28600001335144043,0.28600001335144043,0.28600001335144043,38730,0.28600001335144043,BE.MI
2019-03-08,0.2879999876022339,0.2809999883174896,0.28600001335144043,0.28600001335144043,65600,0.28600001335144043,BE.MI
2019-03-11,0.2930000126361847,0.2809999883174896,0.2930000126361847,0.28700000047683716,48350,0.28700000047683716,BE.MI
2019-03-12,0.2849999964237213,0.2750000059604645,0.2849999964237213,0.28200000524520874,443663,0.28200000524520874,BE.MI
2019-03-13,0.27900001406669617,0.27399998903274536,0.2759999930858612,0.2770000100135803,177739,0.2770000100135803,BE.MI
2019-03-14,0.2800000011920929,0.2750000059604645,0.2770000100135803,0.27799999713897705,68588,0.27799999713897705,BE.MI
2019-03-15,0.2750000059604645,0.27000001072883606,0.27399998903274536,0.27300000190734863,118603,0.27300000190734863,BE.MI
2019-03-18,0.27799999713897705,0.26899999380111694,0.27300000190734863,0.27300000190734863,75660,0.27300000190734863,BE.MI
2019-03-19,0.27900001406669617,0.27300000190734863,0.27300000190734863,0.27399998903274536,29404,0.27399998903274536,BE.MI
2019-03-20,0.27900001406669617,0.2720000147819519,0.27300000190734863,0.2750000059604645,27466,0.2750000059604645,BE.MI
2019-03-21,0.2770000100135803,0.27399998903274536,0.2770000100135803,0.2770000100135803,12215,0.2770000100135803,BE.MI
2019-03-22,0.27799999713897705,0.2720000147819519,0.2759999930858612,0.2770000100135803,35961,0.2770000100135803,BE.MI
2019-03-25,0.2770000100135803,0.27000001072883606,0.2770000100135803,0.2720000147819519,23525,0.2720000147819519,BE.MI
2019-03-26,0.2750000059604645,0.27000001072883606,0.2750000059604645,0.27000001072883606,16194,0.27000001072883606,BE.MI
2019-03-27,0.27399998903274536,0.2639999985694885,0.27000001072883606,0.27399998903274536,132217,0.27399998903274536,BE.MI
2019-03-28,0.2750000059604645,0.27000001072883606,0.27000001072883606,0.27399998903274536,46700,0.27399998903274536,BE.MI
2019-03-29,0.2750000059604645,0.27000001072883606,0.27000001072883606,0.2750000059604645,20320,0.2750000059604645,BE.MI
2019-04-01,0.27300000190734863,0.2680000066757202,0.27000001072883606,0.27300000190734863,68612,0.27300000190734863,BE.MI
2019-04-02,0.27300000190734863,0.2680000066757202,0.27000001072883606,0.27000001072883606,30200,0.27000001072883606,BE.MI
2019-04-03,0.2770000100135803,0.2669999897480011,0.2680000066757202,0.27300000190734863,148300,0.27300000190734863,BE.MI
2019-04-04,0.2770000100135803,0.26899999380111694,0.2770000100135803,0.2759999930858612,35810,0.2759999930858612,BE.MI
2019-04-05,0.2770000100135803,0.26499998569488525,0.27000001072883606,0.2770000100135803,225418,0.2770000100135803,BE.MI
2019-04-08,0.2720000147819519,0.2709999978542328,0.2720000147819519,0.2720000147819519,78735,0.2720000147819519,BE.MI
2019-04-09,0.2770000100135803,0.27000001072883606,0.27000001072883606,0.2770000100135803,9066,0.2770000100135803,BE.MI
2019-04-10,0.2770000100135803,0.25600001215934753,0.2770000100135803,0.26499998569488525,1039371,0.26499998569488525,BE.MI
2019-04-11,0.26600000262260437,0.257999986410141,0.26499998569488525,0.26600000262260437,274315,0.26600000262260437,BE.MI
2019-04-12,0.26600000262260437,0.25999999046325684,0.26499998569488525,0.26600000262260437,51151,0.26600000262260437,BE.MI
2019-04-15,0.2680000066757202,0.25699999928474426,0.25999999046325684,0.25999999046325684,172547,0.25999999046325684,BE.MI
2019-04-16,0.2630000114440918,0.257999986410141,0.25999999046325684,0.2630000114440918,77000,0.2630000114440918,BE.MI
2019-04-17,0.2630000114440918,0.25699999928474426,0.25699999928474426,0.26100000739097595,69753,0.26100000739097595,BE.MI
2019-04-18,0.2630000114440918,0.257999986410141,0.257999986410141,0.2630000114440918,37747,0.2630000114440918,BE.MI
2019-04-23,0.2630000114440918,0.2590000033378601,0.2630000114440918,0.2590000033378601,7265,0.2590000033378601,BE.MI
2019-04-24,0.2630000114440918,0.2590000033378601,0.26100000739097595,0.2630000114440918,10651,0.2630000114440918,BE.MI
2019-04-25,0.2630000114440918,0.2549999952316284,0.2630000114440918,0.2619999945163727,69382,0.2619999945163727,BE.MI
2019-04-26,0.26100000739097595,0.25600001215934753,0.257999986410141,0.26100000739097595,42484,0.26100000739097595,BE.MI
2019-04-29,0.26100000739097595,0.2549999952316284,0.26100000739097595,0.25999999046325684,108200,0.25999999046325684,BE.MI
2019-04-30,0.28299999237060547,0.25699999928474426,0.25999999046325684,0.27300000190734863,1083640,0.27300000190734863,BE.MI
2019-05-02,0.2770000100135803,0.2639999985694885,0.27399998903274536,0.2669999897480011,693711,0.2669999897480011,BE.MI
2019-05-03,0.2669999897480011,0.26100000739097595,0.26600000262260437,0.2619999945163727,119798,0.2619999945163727,BE.MI
2019-05-06,0.2669999897480011,0.25099998712539673,0.2669999897480011,0.2549999952316284,223845,0.2549999952316284,BE.MI
2019-05-07,0.2590000033378601,0.2529999911785126,0.2590000033378601,0.2590000033378601,35537,0.2590000033378601,BE.MI
2019-05-08,0.2590000033378601,0.24899999797344208,0.2590000033378601,0.2590000033378601,275819,0.2590000033378601,BE.MI
2019-05-09,0.25600001215934753,0.2529999911785126,0.2529999911785126,0.2549999952316284,11500,0.2549999952316284,BE.MI
2019-05-10,0.25699999928474426,0.25,0.25200000405311584,0.25699999928474426,47710,0.25699999928474426,BE.MI
2019-05-13,0.25099998712539673,0.2460000067949295,0.25,0.25,74187,0.25,BE.MI
2019-05-14,0.2529999911785126,0.24500000476837158,0.2460000067949295,0.25200000405311584,101806,0.25200000405311584,BE.MI
2019-05-15,0.2529999911785126,0.24199999868869781,0.24300000071525574,0.24400000274181366,131838,0.24400000274181366,BE.MI
2019-05-16,0.24699999392032623,0.23999999463558197,0.24400000274181366,0.24300000071525574,29768,0.24300000071525574,BE.MI
2019-05-17,0.24699999392032623,0.23899999260902405,0.24699999392032623,0.23999999463558197,68931,0.23999999463558197,BE.MI
2019-05-20,0.25,0.2329999953508377,0.23600000143051147,0.25,73450,0.25,BE.MI
2019-05-21,0.24899999797344208,0.23999999463558197,0.24899999797344208,0.24699999392032623,20687,0.24699999392032623,BE.MI
2019-05-22,0.24500000476837158,0.2329999953508377,0.23800000548362732,0.24300000071525574,48621,0.24300000071525574,BE.MI
2019-05-23,0.24199999868869781,0.23600000143051147,0.23999999463558197,0.23999999463558197,67231,0.23999999463558197,BE.MI
2019-05-24,0.23999999463558197,0.23600000143051147,0.23999999463558197,0.23999999463558197,23487,0.23999999463558197,BE.MI
2019-05-27,0.23899999260902405,0.23100000619888306,0.23600000143051147,0.23800000548362732,50812,0.23800000548362732,BE.MI
2019-05-28,0.2370000034570694,0.23100000619888306,0.23499999940395355,0.2370000034570694,15409,0.2370000034570694,BE.MI
2019-05-29,0.23800000548362732,0.23100000619888306,0.23199999332427979,0.2370000034570694,24025,0.2370000034570694,BE.MI
2019-05-30,0.2370000034570694,0.22599999606609344,0.2329999953508377,0.2329999953508377,70991,0.2329999953508377,BE.MI
2019-05-31,0.23399999737739563,0.2290000021457672,0.23199999332427979,0.23399999737739563,76354,0.23399999737739563,BE.MI
2019-06-03,0.23800000548362732,0.23199999332427979,0.23199999332427979,0.23800000548362732,9963,0.23800000548362732,BE.MI
2019-06-04,0.2370000034570694,0.23100000619888306,0.23199999332427979,0.23499999940395355,29521,0.23499999940395355,BE.MI
2019-06-05,0.24199999868869781,0.23499999940395355,0.2370000034570694,0.2409999966621399,120897,0.2409999966621399,BE.MI
2019-06-06,0.24300000071525574,0.2370000034570694,0.2370000034570694,0.23899999260902405,4600,0.23899999260902405,BE.MI
2019-06-07,0.24500000476837158,0.23899999260902405,0.24300000071525574,0.24199999868869781,33680,0.24199999868869781,BE.MI
2019-06-10,0.24699999392032623,0.23999999463558197,0.24199999868869781,0.24300000071525574,91495,0.24300000071525574,BE.MI
2019-06-11,0.24300000071525574,0.23899999260902405,0.23899999260902405,0.23899999260902405,13412,0.23899999260902405,BE.MI
2019-06-12,0.2460000067949295,0.23899999260902405,0.23899999260902405,0.2460000067949295,43500,0.2460000067949295,BE.MI
2019-06-13,0.24300000071525574,0.23999999463558197,0.24300000071525574,0.24300000071525574,115250,0.24300000071525574,BE.MI
2019-06-14,0.24699999392032623,0.2370000034570694,0.23899999260902405,0.24500000476837158,62199,0.24500000476837158,BE.MI
2019-06-17,0.2460000067949295,0.23899999260902405,0.23899999260902405,0.24500000476837158,20450,0.24500000476837158,BE.MI
2019-06-18,0.24699999392032623,0.23899999260902405,0.24699999392032623,0.24500000476837158,114862,0.24500000476837158,BE.MI
2019-06-19,0.24500000476837158,0.23800000548362732,0.24500000476837158,0.24300000071525574,49094,0.24300000071525574,BE.MI
2019-06-20,0.24500000476837158,0.2370000034570694,0.2370000034570694,0.24500000476837158,83187,0.24500000476837158,BE.MI
2019-06-21,0.24400000274181366,0.2370000034570694,0.24400000274181366,0.24400000274181366,88060,0.24400000274181366,BE.MI
2019-06-24,0.24699999392032623,0.23199999332427979,0.23899999260902405,0.23600000143051147,68379,0.23600000143051147,BE.MI
2019-06-25,0.2409999966621399,0.23199999332427979,0.2370000034570694,0.2370000034570694,95339,0.2370000034570694,BE.MI
2019-06-26,0.2370000034570694,0.2329999953508377,0.23499999940395355,0.2370000034570694,41901,0.2370000034570694,BE.MI
2019-06-27,0.24199999868869781,0.2329999953508377,0.23800000548362732,0.23999999463558197,27700,0.23999999463558197,BE.MI
2019-06-28,0.24500000476837158,0.23499999940395355,0.23999999463558197,0.23600000143051147,25600,0.23600000143051147,BE.MI
2019-07-01,0.24199999868869781,0.23499999940395355,0.2370000034570694,0.23600000143051147,50180,0.23600000143051147,BE.MI
2019-07-02,0.24300000071525574,0.23600000143051147,0.24300000071525574,0.23999999463558197,15100,0.23999999463558197,BE.MI
2019-07-03,0.24199999868869781,0.23499999940395355,0.24199999868869781,0.2409999966621399,141650,0.2409999966621399,BE.MI
2019-07-04,0.24199999868869781,0.23399999737739563,0.23600000143051147,0.23999999463558197,272311,0.23999999463558197,BE.MI
2019-07-05,0.23899999260902405,0.23499999940395355,0.23899999260902405,0.2370000034570694,64839,0.2370000034570694,BE.MI
2019-07-08,0.23899999260902405,0.23600000143051147,0.23600000143051147,0.23899999260902405,94662,0.23899999260902405,BE.MI
2019-07-09,0.23899999260902405,0.23499999940395355,0.23499999940395355,0.23899999260902405,25903,0.23899999260902405,BE.MI
2019-07-10,0.23999999463558197,0.23499999940395355,0.23499999940395355,0.23899999260902405,69600,0.23899999260902405,BE.MI
2019-07-11,0.23999999463558197,0.23600000143051147,0.2370000034570694,0.23999999463558197,47280,0.23999999463558197,BE.MI
2019-07-12,0.2409999966621399,0.23600000143051147,0.23600000143051147,0.2409999966621399,49550,0.2409999966621399,BE.MI
2019-07-15,0.24199999868869781,0.23600000143051147,0.23600000143051147,0.24199999868869781,63037,0.24199999868869781,BE.MI
2019-07-16,0.2409999966621399,0.23600000143051147,0.2370000034570694,0.23600000143051147,41574,0.23600000143051147,BE.MI
2019-07-17,0.2409999966621399,0.23499999940395355,0.2370000034570694,0.23999999463558197,164860,0.23999999463558197,BE.MI
2019-07-18,0.2409999966621399,0.23899999260902405,0.2409999966621399,0.2409999966621399,13869,0.2409999966621399,BE.MI
2019-07-19,0.24199999868869781,0.23600000143051147,0.2370000034570694,0.24199999868869781,67251,0.24199999868869781,BE.MI
2019-07-22,0.23800000548362732,0.23800000548362732,0.23800000548362732,0.23800000548362732,33000,0.23800000548362732,BE.MI
2019-07-23,0.24199999868869781,0.2370000034570694,0.2370000034570694,0.2409999966621399,63544,0.2409999966621399,BE.MI
2019-07-24,0.2529999911785126,0.2409999966621399,0.2460000067949295,0.24500000476837158,266641,0.24500000476837158,BE.MI
2019-07-25,0.24500000476837158,0.23999999463558197,0.2409999966621399,0.24300000071525574,80982,0.24300000071525574,BE.MI
2019-07-26,0.24199999868869781,0.23800000548362732,0.24199999868869781,0.2409999966621399,79757,0.2409999966621399,BE.MI
2019-07-29,0.24199999868869781,0.2370000034570694,0.2409999966621399,0.24199999868869781,68841,0.24199999868869781,BE.MI
2019-07-30,0.24199999868869781,0.2370000034570694,0.24199999868869781,0.23999999463558197,60395,0.23999999463558197,BE.MI
2019-07-31,0.2409999966621399,0.23399999737739563,0.23499999940395355,0.2409999966621399,65143,0.2409999966621399,BE.MI
2019-08-01,0.2409999966621399,0.23600000143051147,0.23999999463558197,0.2409999966621399,30951,0.2409999966621399,BE.MI
2019-08-02,0.2409999966621399,0.23499999940395355,0.23499999940395355,0.2409999966621399,99399,0.2409999966621399,BE.MI
2019-08-05,0.23800000548362732,0.23100000619888306,0.2370000034570694,0.23100000619888306,162297,0.23100000619888306,BE.MI
2019-08-06,0.23399999737739563,0.23000000417232513,0.23000000417232513,0.23199999332427979,60991,0.23199999332427979,BE.MI
2019-08-07,0.23600000143051147,0.23100000619888306,0.23100000619888306,0.23499999940395355,25220,0.23499999940395355,BE.MI
2019-08-08,0.23499999940395355,0.23199999332427979,0.23499999940395355,0.23499999940395355,8678,0.23499999940395355,BE.MI
2019-08-09,0.23399999737739563,0.2280000001192093,0.23100000619888306,0.23399999737739563,24145,0.23399999737739563,BE.MI
2019-08-12,0.2329999953508377,0.2280000001192093,0.2280000001192093,0.2280000001192093,32753,0.2280000001192093,BE.MI
2019-08-13,0.2280000001192093,0.2280000001192093,0.2280000001192093,0.2280000001192093,22000,0.2280000001192093,BE.MI
2019-08-14,0.2290000021457672,0.22699999809265137,0.2280000001192093,0.2290000021457672,45588,0.2290000021457672,BE.MI
2019-08-16,0.23100000619888306,0.23100000619888306,0.23100000619888306,0.23100000619888306,2000,0.23100000619888306,BE.MI
2019-08-19,0.23499999940395355,0.23000000417232513,0.23199999332427979,0.23399999737739563,53242,0.23399999737739563,BE.MI
2019-08-20,0.23999999463558197,0.23100000619888306,0.23999999463558197,0.23600000143051147,102070,0.23600000143051147,BE.MI
2019-08-21,0.23600000143051147,0.2290000021457672,0.23199999332427979,0.23399999737739563,117758,0.23399999737739563,BE.MI
2019-08-22,0.23499999940395355,0.23000000417232513,0.23000000417232513,0.23499999940395355,16202,0.23499999940395355,BE.MI
2019-08-23,0.2329999953508377,0.2290000021457672,0.23100000619888306,0.2329999953508377,30300,0.2329999953508377,BE.MI
2019-08-26,0.2329999953508377,0.2280000001192093,0.2280000001192093,0.2329999953508377,21031,0.2329999953508377,BE.MI
2019-08-27,0.2329999953508377,0.2290000021457672,0.2329999953508377,0.2329999953508377,12800,0.2329999953508377,BE.MI
2019-08-28,0.23000000417232513,0.2290000021457672,0.2290000021457672,0.23000000417232513,25000,0.23000000417232513,BE.MI
2019-08-29,0.23499999940395355,0.2280000001192093,0.23199999332427979,0.23399999737739563,87785,0.23399999737739563,BE.MI
2019-08-30,0.23999999463558197,0.23000000417232513,0.23499999940395355,0.23999999463558197,211698,0.23999999463558197,BE.MI
2019-09-02,0.2939999997615814,0.2639999985694885,0.2800000011920929,0.27000001072883606,3368677,0.27000001072883606,BE.MI
2019-09-03,0.27000001072883606,0.2529999911785126,0.27000001072883606,0.257999986410141,934329,0.257999986410141,BE.MI
2019-09-04,0.2639999985694885,0.2549999952316284,0.25999999046325684,0.25999999046325684,337355,0.25999999046325684,BE.MI
2019-09-05,0.2709999978542328,0.25600001215934753,0.25999999046325684,0.2590000033378601,784098,0.2590000033378601,BE.MI
2019-09-06,0.26100000739097595,0.25099998712539673,0.26100000739097595,0.25200000405311584,310434,0.25200000405311584,BE.MI
2019-09-09,0.257999986410141,0.24799999594688416,0.25600001215934753,0.25200000405311584,268242,0.25200000405311584,BE.MI
2019-09-10,0.25600001215934753,0.24799999594688416,0.25200000405311584,0.24899999797344208,95519,0.24899999797344208,BE.MI
2019-09-11,0.25999999046325684,0.24500000476837158,0.24500000476837158,0.2549999952316284,280215,0.2549999952316284,BE.MI
2019-09-12,0.257999986410141,0.25,0.25200000405311584,0.25099998712539673,152154,0.25099998712539673,BE.MI
2019-09-13,0.25600001215934753,0.24899999797344208,0.25600001215934753,0.25099998712539673,114609,0.25099998712539673,BE.MI
2019-09-16,0.2540000081062317,0.2460000067949295,0.2540000081062317,0.25099998712539673,46052,0.25099998712539673,BE.MI
2019-09-17,0.25600001215934753,0.24500000476837158,0.24500000476837158,0.24899999797344208,39907,0.24899999797344208,BE.MI
2019-09-18,0.2540000081062317,0.24400000274181366,0.24500000476837158,0.24899999797344208,20917,0.24899999797344208,BE.MI
2019-09-19,0.2529999911785126,0.24500000476837158,0.24699999392032623,0.2529999911785126,130459,0.2529999911785126,BE.MI
2019-09-20,0.2529999911785126,0.2460000067949295,0.24799999594688416,0.2529999911785126,91919,0.2529999911785126,BE.MI
2019-09-23,0.25,0.2409999966621399,0.24899999797344208,0.25,210633,0.25,BE.MI
2019-09-24,0.26899999380111694,0.24500000476837158,0.25099998712539673,0.2590000033378601,687831,0.2590000033378601,BE.MI
2019-09-25,0.2590000033378601,0.2529999911785126,0.2590000033378601,0.25600001215934753,91900,0.25600001215934753,BE.MI
2019-09-26,0.25699999928474426,0.25200000405311584,0.2529999911785126,0.25600001215934753,76600,0.25600001215934753,BE.MI
2019-09-27,0.25600001215934753,0.2460000067949295,0.2529999911785126,0.25,111256,0.25,BE.MI
2019-09-30,0.25600001215934753,0.2460000067949295,0.25,0.25200000405311584,84956,0.25200000405311584,BE.MI
2019-10-01,0.2529999911785126,0.24400000274181366,0.2529999911785126,0.24699999392032623,147657,0.24699999392032623,BE.MI
2019-10-02,0.24799999594688416,0.24400000274181366,0.24699999392032623,0.24799999594688416,21407,0.24799999594688416,BE.MI
2019-10-03,0.24799999594688416,0.24300000071525574,0.24300000071525574,0.24799999594688416,52100,0.24799999594688416,BE.MI
2019-10-04,0.25099998712539673,0.23800000548362732,0.24300000071525574,0.25099998712539673,252500,0.25099998712539673,BE.MI
2019-10-07,0.25099998712539673,0.24300000071525574,0.24300000071525574,0.25099998712539673,76900,0.25099998712539673,BE.MI
2019-10-08,0.24699999392032623,0.24300000071525574,0.2460000067949295,0.24699999392032623,41978,0.24699999392032623,BE.MI
2019-10-09,0.2460000067949295,0.23999999463558197,0.24199999868869781,0.24400000274181366,38109,0.24400000274181366,BE.MI
2019-10-10,0.25,0.2409999966621399,0.2409999966621399,0.25,49631,0.25,BE.MI
2019-10-11,0.24799999594688416,0.24199999868869781,0.24199999868869781,0.2460000067949295,13300,0.2460000067949295,BE.MI
2019-10-14,0.24500000476837158,0.24199999868869781,0.24500000476837158,0.24199999868869781,66200,0.24199999868869781,BE.MI
2019-10-15,0.24699999392032623,0.23999999463558197,0.2409999966621399,0.24400000274181366,137500,0.24400000274181366,BE.MI
2019-10-16,0.24500000476837158,0.23800000548362732,0.24400000274181366,0.24500000476837158,271190,0.24500000476837158,BE.MI
2019-10-17,0.24500000476837158,0.23999999463558197,0.24500000476837158,0.24199999868869781,67599,0.24199999868869781,BE.MI
2019-10-18,0.24500000476837158,0.23899999260902405,0.2409999966621399,0.23899999260902405,130347,0.23899999260902405,BE.MI
2019-10-21,0.24300000071525574,0.23899999260902405,0.23899999260902405,0.23999999463558197,87267,0.23999999463558197,BE.MI
2019-10-22,0.24500000476837158,0.23999999463558197,0.24500000476837158,0.23999999463558197,44589,0.23999999463558197,BE.MI
2019-10-23,0.24400000274181366,0.23899999260902405,0.23999999463558197,0.23999999463558197,51000,0.23999999463558197,BE.MI
2019-10-24,0.24500000476837158,0.2409999966621399,0.24199999868869781,0.24300000071525574,77970,0.24300000071525574,BE.MI
2019-10-25,0.24300000071525574,0.23899999260902405,0.24300000071525574,0.24199999868869781,157200,0.24199999868869781,BE.MI
2019-10-28,0.24199999868869781,0.23899999260902405,0.24199999868869781,0.23899999260902405,128690,0.23899999260902405,BE.MI
2019-10-29,0.23800000548362732,0.23399999737739563,0.23800000548362732,0.23600000143051147,211300,0.23600000143051147,BE.MI
2019-10-30,0.23899999260902405,0.23499999940395355,0.2370000034570694,0.2370000034570694,33299,0.2370000034570694,BE.MI
2019-10-31,0.23899999260902405,0.23499999940395355,0.23899999260902405,0.23499999940395355,61488,0.23499999940395355,BE.MI
2019-11-01,0.23999999463558197,0.23899999260902405,0.23899999260902405,0.23999999463558197,6100,0.23999999463558197,BE.MI
2019-11-04,0.23999999463558197,0.23499999940395355,0.23600000143051147,0.23999999463558197,141647,0.23999999463558197,BE.MI
2019-11-05,0.23999999463558197,0.23399999737739563,0.23499999940395355,0.23399999737739563,348736,0.23399999737739563,BE.MI
2019-11-06,0.23899999260902405,0.23000000417232513,0.23499999940395355,0.23100000619888306,473216,0.23100000619888306,BE.MI
2019-11-07,0.23399999737739563,0.23000000417232513,0.23399999737739563,0.23399999737739563,106513,0.23399999737739563,BE.MI
2019-11-08,0.23499999940395355,0.23000000417232513,0.23000000417232513,0.23399999737739563,123209,0.23399999737739563,BE.MI
2019-11-11,0.23399999737739563,0.23000000417232513,0.23399999737739563,0.23399999737739563,163567,0.23399999737739563,BE.MI
2019-11-12,0.2329999953508377,0.2290000021457672,0.23000000417232513,0.23199999332427979,386548,0.23199999332427979,BE.MI
2019-11-13,0.23499999940395355,0.22699999809265137,0.23000000417232513,0.23199999332427979,241460,0.23199999332427979,BE.MI
2019-11-14,0.23499999940395355,0.2290000021457672,0.2329999953508377,0.2290000021457672,309283,0.2290000021457672,BE.MI
2019-11-15,0.23000000417232513,0.2150000035762787,0.2290000021457672,0.2240000069141388,1247194,0.2240000069141388,BE.MI
2019-11-18,0.2329999953508377,0.2199999988079071,0.2199999988079071,0.2199999988079071,316272,0.2199999988079071,BE.MI
2019-11-19,0.22699999809265137,0.21799999475479126,0.22499999403953552,0.21899999678134918,143438,0.21899999678134918,BE.MI
2019-11-20,0.2199999988079071,0.21400000154972076,0.21899999678134918,0.2199999988079071,396469,0.2199999988079071,BE.MI
2019-11-21,0.21699999272823334,0.20900000631809235,0.2160000056028366,0.20999999344348907,383065,0.20999999344348907,BE.MI
2019-11-22,0.21199999749660492,0.2029999941587448,0.20999999344348907,0.20900000631809235,335974,0.20900000631809235,BE.MI
2019-11-25,0.2150000035762787,0.20499999821186066,0.20499999821186066,0.20900000631809235,154758,0.20900000631809235,BE.MI
2019-11-26,0.2150000035762787,0.20999999344348907,0.2150000035762787,0.21199999749660492,96774,0.21199999749660492,BE.MI
2019-11-27,0.21799999475479126,0.20900000631809235,0.20999999344348907,0.21799999475479126,335928,0.21799999475479126,BE.MI
2019-11-28,0.22200000286102295,0.2150000035762787,0.22100000083446503,0.21799999475479126,196282,0.21799999475479126,BE.MI
2019-11-29,0.21899999678134918,0.2150000035762787,0.21799999475479126,0.21899999678134918,74355,0.21899999678134918,BE.MI
2019-12-02,0.2199999988079071,0.2070000022649765,0.21400000154972076,0.20800000429153442,381151,0.20800000429153442,BE.MI
2019-12-03,0.21199999749660492,0.20600000023841858,0.210999995470047,0.21199999749660492,82421,0.21199999749660492,BE.MI
2019-12-04,0.21799999475479126,0.20999999344348907,0.20999999344348907,0.20999999344348907,126211,0.20999999344348907,BE.MI
2019-12-05,0.21299999952316284,0.20900000631809235,0.21299999952316284,0.21299999952316284,4621,0.21299999952316284,BE.MI
2019-12-06,0.21799999475479126,0.20999999344348907,0.21299999952316284,0.21199999749660492,142131,0.21199999749660492,BE.MI
2019-12-09,0.2150000035762787,0.20800000429153442,0.2150000035762787,0.20900000631809235,115366,0.20900000631809235,BE.MI
2019-12-10,0.21299999952316284,0.20800000429153442,0.21299999952316284,0.210999995470047,39050,0.210999995470047,BE.MI
2019-12-11,0.21299999952316284,0.20800000429153442,0.21199999749660492,0.20999999344348907,81003,0.20999999344348907,BE.MI
2019-12-12,0.21199999749660492,0.2070000022649765,0.20800000429153442,0.21199999749660492,95650,0.21199999749660492,BE.MI
2019-12-13,0.21299999952316284,0.20600000023841858,0.20900000631809235,0.20999999344348907,201880,0.20999999344348907,BE.MI
2019-12-16,0.21299999952316284,0.20499999821186066,0.2070000022649765,0.20900000631809235,138843,0.20900000631809235,BE.MI
2019-12-17,0.210999995470047,0.20600000023841858,0.20600000023841858,0.20999999344348907,85959,0.20999999344348907,BE.MI
2019-12-18,0.20999999344348907,0.20600000023841858,0.20999999344348907,0.20600000023841858,143500,0.20600000023841858,BE.MI
2019-12-19,0.20999999344348907,0.20600000023841858,0.2070000022649765,0.20999999344348907,54652,0.20999999344348907,BE.MI
2019-12-20,0.21299999952316284,0.2070000022649765,0.20999999344348907,0.2070000022649765,267674,0.2070000022649765,BE.MI
2019-12-23,0.20999999344348907,0.2070000022649765,0.2070000022649765,0.20999999344348907,155434,0.20999999344348907,BE.MI
2019-12-27,0.21400000154972076,0.20600000023841858,0.210999995470047,0.20999999344348907,292763,0.20999999344348907,BE.MI
2019-12-30,0.2160000056028366,0.2070000022649765,0.2070000022649765,0.2160000056028366,240926,0.2160000056028366,BE.MI
2020-01-02,0.2160000056028366,0.20999999344348907,0.2160000056028366,0.21400000154972076,524698,0.21400000154972076,BE.MI
2020-01-03,0.21199999749660492,0.20800000429153442,0.210999995470047,0.20800000429153442,176000,0.20800000429153442,BE.MI
2020-01-06,0.210999995470047,0.20399999618530273,0.2070000022649765,0.20800000429153442,110821,0.20800000429153442,BE.MI
2020-01-07,0.210999995470047,0.20600000023841858,0.20900000631809235,0.210999995470047,157785,0.210999995470047,BE.MI
2020-01-08,0.210999995470047,0.2070000022649765,0.2070000022649765,0.20900000631809235,45331,0.20900000631809235,BE.MI
2020-01-09,0.21299999952316284,0.20900000631809235,0.210999995470047,0.20999999344348907,114717,0.20999999344348907,BE.MI
2020-01-10,0.2199999988079071,0.20900000631809235,0.210999995470047,0.2199999988079071,475780,0.2199999988079071,BE.MI
2020-01-13,0.22499999403953552,0.2160000056028366,0.2160000056028366,0.22300000488758087,519665,0.22300000488758087,BE.MI
2020-01-14,0.22200000286102295,0.2160000056028366,0.2199999988079071,0.2199999988079071,168529,0.2199999988079071,BE.MI
2020-01-15,0.25,0.2160000056028366,0.2160000056028366,0.25,5557699,0.25,BE.MI
2020-01-16,0.2590000033378601,0.23399999737739563,0.24799999594688416,0.23899999260902405,1893497,0.23899999260902405,BE.MI
2020-01-17,0.24300000071525574,0.23499999940395355,0.24199999868869781,0.2409999966621399,396955,0.2409999966621399,BE.MI
2020-01-20,0.2460000067949295,0.23899999260902405,0.2460000067949295,0.24500000476837158,436535,0.24500000476837158,BE.MI
2020-01-21,0.25,0.23899999260902405,0.24799999594688416,0.23999999463558197,338607,0.23999999463558197,BE.MI
2020-01-22,0.24500000476837158,0.23399999737739563,0.23999999463558197,0.23399999737739563,250250,0.23399999737739563,BE.MI
2020-01-23,0.23399999737739563,0.23000000417232513,0.23399999737739563,0.23100000619888306,66423,0.23100000619888306,BE.MI
2020-01-24,0.23399999737739563,0.2199999988079071,0.2290000021457672,0.22200000286102295,577901,0.22200000286102295,BE.MI
2020-01-27,0.22499999403953552,0.20999999344348907,0.2199999988079071,0.210999995470047,314249,0.210999995470047,BE.MI
2020-01-28,0.2160000056028366,0.20999999344348907,0.20999999344348907,0.2160000056028366,161327,0.2160000056028366,BE.MI
2020-01-29,0.22499999403953552,0.21400000154972076,0.2150000035762787,0.2160000056028366,189967,0.2160000056028366,BE.MI
2020-01-30,0.2199999988079071,0.20999999344348907,0.2150000035762787,0.21199999749660492,148572,0.21199999749660492,BE.MI
2020-01-31,0.2150000035762787,0.20499999821186066,0.21199999749660492,0.2070000022649765,249996,0.2070000022649765,BE.MI
2020-02-03,0.20999999344348907,0.20600000023841858,0.20800000429153442,0.20900000631809235,27998,0.20900000631809235,BE.MI
2020-02-04,0.21400000154972076,0.20499999821186066,0.20499999821186066,0.21400000154972076,74000,0.21400000154972076,BE.MI
2020-02-05,0.21699999272823334,0.210999995470047,0.2160000056028366,0.210999995470047,72692,0.210999995470047,BE.MI
2020-02-06,0.21400000154972076,0.20499999821186066,0.21400000154972076,0.20999999344348907,168354,0.20999999344348907,BE.MI
2020-02-07,0.2150000035762787,0.20800000429153442,0.21400000154972076,0.20999999344348907,27862,0.20999999344348907,BE.MI
2020-02-10,0.20999999344348907,0.20399999618530273,0.20399999618530273,0.20600000023841858,77063,0.20600000023841858,BE.MI
2020-02-11,0.20999999344348907,0.20399999618530273,0.20999999344348907,0.2070000022649765,72788,0.2070000022649765,BE.MI
2020-02-12,0.21299999952316284,0.2070000022649765,0.20999999344348907,0.21199999749660492,66441,0.21199999749660492,BE.MI
2020-02-13,0.21199999749660492,0.2070000022649765,0.21199999749660492,0.20900000631809235,126925,0.20900000631809235,BE.MI
2020-02-14,0.21400000154972076,0.2070000022649765,0.20900000631809235,0.20999999344348907,134266,0.20999999344348907,BE.MI
2020-02-17,0.2160000056028366,0.210999995470047,0.210999995470047,0.21199999749660492,95652,0.21199999749660492,BE.MI
2020-02-18,0.210999995470047,0.20399999618530273,0.210999995470047,0.20999999344348907,243316,0.20999999344348907,BE.MI
2020-02-19,0.21199999749660492,0.20499999821186066,0.2070000022649765,0.20999999344348907,469811,0.20999999344348907,BE.MI
2020-02-20,0.20900000631809235,0.20499999821186066,0.20800000429153442,0.20600000023841858,125390,0.20600000023841858,BE.MI
2020-02-21,0.20900000631809235,0.20499999821186066,0.20499999821186066,0.20900000631809235,90636,0.20900000631809235,BE.MI
2020-02-24,0.20900000631809235,0.19699999690055847,0.20499999821186066,0.19900000095367432,451795,0.19900000095367432,BE.MI
2020-02-25,0.20499999821186066,0.19850000739097595,0.20200000703334808,0.20100000500679016,86292,0.20100000500679016,BE.MI
2020-02-26,0.2029999941587448,0.19900000095367432,0.19900000095367432,0.20000000298023224,151391,0.20000000298023224,BE.MI
2020-02-27,0.20499999821186066,0.19099999964237213,0.19699999690055847,0.1965000033378601,377478,0.1965000033378601,BE.MI
2020-02-28,0.1965000033378601,0.18850000202655792,0.19200000166893005,0.19099999964237213,132697,0.19099999964237213,BE.MI
2020-03-02,0.19449999928474426,0.1899999976158142,0.19099999964237213,0.1899999976158142,119956,0.1899999976158142,BE.MI
2020-03-03,0.19550000131130219,0.1889999955892563,0.1914999932050705,0.19200000166893005,485442,0.19200000166893005,BE.MI
2020-03-04,0.1940000057220459,0.1850000023841858,0.1899999976158142,0.19050000607967377,196352,0.19050000607967377,BE.MI
2020-03-05,0.1899999976158142,0.18299999833106995,0.18799999356269836,0.18400000035762787,199690,0.18400000035762787,BE.MI
2020-03-06,0.18299999833106995,0.16349999606609344,0.18299999833106995,0.17350000143051147,466431,0.17350000143051147,BE.MI
2020-03-09,0.1615000069141388,0.15049999952316284,0.1589999943971634,0.15700000524520874,411330,0.15700000524520874,BE.MI
2020-03-10,0.17350000143051147,0.14550000429153442,0.14550000429153442,0.16449999809265137,455856,0.16449999809265137,BE.MI
2020-03-11,0.16349999606609344,0.1574999988079071,0.1589999943971634,0.1574999988079071,95840,0.1574999988079071,BE.MI
2020-03-12,0.16500000655651093,0.14499999582767487,0.16500000655651093,0.1459999978542328,226041,0.1459999978542328,BE.MI
2020-03-13,0.1589999943971634,0.14900000393390656,0.1589999943971634,0.1574999988079071,388936,0.1574999988079071,BE.MI
2020-03-16,0.16300000250339508,0.1459999978542328,0.15700000524520874,0.1459999978542328,44872,0.1459999978542328,BE.MI
2020-03-17,0.15449999272823334,0.15000000596046448,0.15449999272823334,0.15000000596046448,37205,0.15000000596046448,BE.MI
2020-03-18,0.15950000286102295,0.1459999978542328,0.1459999978542328,0.15950000286102295,27100,0.15950000286102295,BE.MI
2020-03-19,0.17499999701976776,0.15700000524520874,0.16349999606609344,0.17499999701976776,209256,0.17499999701976776,BE.MI
2020-03-20,0.18799999356269836,0.16949999332427979,0.18799999356269836,0.17399999499320984,216919,0.17399999499320984,BE.MI
2020-03-23,0.18799999356269836,0.17000000178813934,0.17249999940395355,0.17499999701976776,237211,0.17499999701976776,BE.MI
2020-03-24,0.18199999630451202,0.17000000178813934,0.17000000178813934,0.17599999904632568,369797,0.17599999904632568,BE.MI
2020-03-25,0.1770000010728836,0.1665000021457672,0.17399999499320984,0.16899999976158142,248390,0.16899999976158142,BE.MI
2020-03-26,0.17499999701976776,0.16500000655651093,0.1745000034570694,0.17399999499320984,194204,0.17399999499320984,BE.MI
2020-03-27,0.17900000512599945,0.1665000021457672,0.17900000512599945,0.17100000381469727,100690,0.17100000381469727,BE.MI
2020-03-30,0.16899999976158142,0.16099999845027924,0.16899999976158142,0.16899999976158142,99884,0.16899999976158142,BE.MI
2020-03-31,0.17000000178813934,0.16500000655651093,0.16850000619888306,0.16899999976158142,43040,0.16899999976158142,BE.MI
2020-04-01,0.17000000178813934,0.16349999606609344,0.17000000178813934,0.16899999976158142,49652,0.16899999976158142,BE.MI
2020-04-02,0.16899999976158142,0.16300000250339508,0.16899999976158142,0.16899999976158142,75500,0.16899999976158142,BE.MI
2020-04-03,0.16949999332427979,0.16300000250339508,0.16949999332427979,0.16349999606609344,52151,0.16349999606609344,BE.MI
2020-04-06,0.17599999904632568,0.1655000001192093,0.17000000178813934,0.1704999953508377,142264,0.1704999953508377,BE.MI
2020-04-07,0.17900000512599945,0.16750000417232513,0.17249999940395355,0.1679999977350235,167713,0.1679999977350235,BE.MI
2020-04-08,0.1835000067949295,0.16500000655651093,0.1720000058412552,0.1655000001192093,538756,0.1655000001192093,BE.MI
2020-04-09,0.1745000034570694,0.1665000021457672,0.16899999976158142,0.17000000178813934,286718,0.17000000178813934,BE.MI
2020-04-14,0.17399999499320984,0.16500000655651093,0.17399999499320984,0.16949999332427979,189655,0.16949999332427979,BE.MI
2020-04-15,0.17949999868869781,0.1599999964237213,0.16699999570846558,0.1679999977350235,365394,0.1679999977350235,BE.MI
2020-04-16,0.16750000417232513,0.16200000047683716,0.16750000417232513,0.16500000655651093,35875,0.16500000655651093,BE.MI
2020-04-17,0.16949999332427979,0.16099999845027924,0.16249999403953552,0.16949999332427979,46950,0.16949999332427979,BE.MI
2020-04-20,0.1720000058412552,0.16500000655651093,0.16500000655651093,0.17000000178813934,43383,0.17000000178813934,BE.MI
2020-04-21,0.16850000619888306,0.16200000047683716,0.1655000001192093,0.16249999403953552,64619,0.16249999403953552,BE.MI
2020-04-22,0.1665000021457672,0.16099999845027924,0.16200000047683716,0.1655000001192093,46121,0.1655000001192093,BE.MI
2020-04-23,0.17550000548362732,0.1655000001192093,0.1655000001192093,0.17399999499320984,214820,0.17399999499320984,BE.MI
2020-04-24,0.17749999463558197,0.17100000381469727,0.17550000548362732,0.17499999701976776,64300,0.17499999701976776,BE.MI
2020-04-27,0.1809999942779541,0.17149999737739563,0.17599999904632568,0.17900000512599945,370179,0.17900000512599945,BE.MI
2020-04-28,0.18299999833106995,0.17550000548362732,0.18000000715255737,0.18150000274181366,71281,0.18150000274181366,BE.MI
2020-04-29,0.18299999833106995,0.17299999296665192,0.18299999833106995,0.1809999942779541,166401,0.1809999942779541,BE.MI
2020-04-30,0.18449999392032623,0.17399999499320984,0.17649999260902405,0.17399999499320984,353227,0.17399999499320984,BE.MI
2020-05-04,0.18000000715255737,0.17299999296665192,0.1770000010728836,0.17299999296665192,65952,0.17299999296665192,BE.MI
2020-05-05,0.18199999630451202,0.17350000143051147,0.18199999630451202,0.18000000715255737,85502,0.18000000715255737,BE.MI
2020-05-06,0.18299999833106995,0.17299999296665192,0.17299999296665192,0.18000000715255737,82250,0.18000000715255737,BE.MI
2020-05-07,0.18000000715255737,0.17350000143051147,0.17350000143051147,0.17550000548362732,8120,0.17550000548362732,BE.MI
2020-05-08,0.17900000512599945,0.17350000143051147,0.17550000548362732,0.1784999966621399,57800,0.1784999966621399,BE.MI
2020-05-11,0.1784999966621399,0.17499999701976776,0.1784999966621399,0.1784999966621399,11530,0.1784999966621399,BE.MI
2019-01-02,0.8899999856948853,0.8700000047683716,0.8899999856948853,0.8849999904632568,16542.0,0.8656075596809387,BET.MI
2019-01-03,0.8899999856948853,0.8730000257492065,0.8730000257492065,0.8849999904632568,11403.0,0.8656075596809387,BET.MI
2019-01-04,0.8899999856948853,0.871999979019165,0.8759999871253967,0.8769999742507935,39012.0,0.8577828407287598,BET.MI
2019-01-07,0.8870000243186951,0.8709999918937683,0.8870000243186951,0.8769999742507935,19331.0,0.8577828407287598,BET.MI
2019-01-08,0.8799999952316284,0.871999979019165,0.871999979019165,0.8759999871253967,11672.0,0.8568047881126404,BET.MI
2019-01-09,0.9190000295639038,0.8820000290870667,0.8820000290870667,0.9179999828338623,182144.0,0.8978844881057739,BET.MI
2019-01-10,0.9300000071525574,0.9150000214576721,0.9179999828338623,0.9290000200271606,75969.0,0.9086434841156006,BET.MI
2019-01-11,0.9300000071525574,0.9190000295639038,0.9229999780654907,0.9300000071525574,87579.0,0.90962153673172,BET.MI
2019-01-14,0.9300000071525574,0.890999972820282,0.9300000071525574,0.890999972820282,46824.0,0.8714760541915894,BET.MI
2019-01-15,0.8920000195503235,0.871999979019165,0.8920000195503235,0.871999979019165,32398.0,0.8528923988342285,BET.MI
2019-01-16,0.8849999904632568,0.878000020980835,0.8849999904632568,0.8849999904632568,8845.0,0.8656075596809387,BET.MI
2019-01-17,0.9179999828338623,0.8809999823570251,0.8889999985694885,0.8889999985694885,111673.0,0.8695199489593506,BET.MI
2019-01-18,0.9010000228881836,0.8849999904632568,0.8989999890327454,0.8980000019073486,111096.0,0.8783227205276489,BET.MI
2019-01-21,0.8899999856948853,0.8809999823570251,0.8899999856948853,0.8820000290870667,24987.0,0.8626733422279358,BET.MI
2019-01-22,0.8840000033378601,0.8730000257492065,0.8740000128746033,0.8730000257492065,37791.0,0.8538705706596375,BET.MI
2019-01-23,0.8939999938011169,0.875,0.875,0.8939999938011169,55738.0,0.8744103908538818,BET.MI
2019-01-24,0.8939999938011169,0.878000020980835,0.8899999856948853,0.8790000081062317,34759.0,0.8597390651702881,BET.MI
2019-01-25,0.8889999985694885,0.8769999742507935,0.8799999952316284,0.8889999985694885,51445.0,0.8695199489593506,BET.MI
2019-01-28,0.9139999747276306,0.8849999904632568,0.8999999761581421,0.8939999938011169,193871.0,0.8744103908538818,BET.MI
2019-01-29,0.890999972820282,0.8769999742507935,0.890999972820282,0.8849999904632568,184775.0,0.8656075596809387,BET.MI
2019-01-30,0.8799999952316284,0.8730000257492065,0.8799999952316284,0.8790000081062317,154652.0,0.8597390651702881,BET.MI
2019-01-31,0.8849999904632568,0.875,0.8849999904632568,0.8790000081062317,55186.0,0.8597390651702881,BET.MI
2019-02-01,0.8939999938011169,0.8830000162124634,0.8889999985694885,0.8899999856948853,99500.0,0.87049800157547,BET.MI
2019-02-04,0.8870000243186951,0.875,0.8799999952316284,0.8870000243186951,25457.0,0.867563784122467,BET.MI
2019-02-05,0.9100000262260437,0.878000020980835,0.8820000290870667,0.9089999794960022,427619.0,0.8890816569328308,BET.MI
2019-02-06,0.9459999799728394,0.8849999904632568,0.9139999747276306,0.8949999809265137,340860.0,0.8753884434700012,BET.MI
2019-02-07,0.8999999761581421,0.8840000033378601,0.8970000147819519,0.8999999761581421,112085.0,0.8802788853645325,BET.MI
2019-02-08,0.9100000262260437,0.8880000114440918,0.8999999761581421,0.9049999713897705,92401.0,0.8851693272590637,BET.MI
2019-02-11,0.9100000262260437,0.8920000195503235,0.9049999713897705,0.8920000195503235,15005.0,0.8724542260169983,BET.MI
2019-02-12,0.9100000262260437,0.8899999856948853,0.9089999794960022,0.9100000262260437,81452.0,0.8900598287582397,BET.MI
2019-02-13,0.9100000262260437,0.8920000195503235,0.9079999923706055,0.9100000262260437,37912.0,0.8900598287582397,BET.MI
2019-02-14,0.9120000004768372,0.8949999809265137,0.9089999794960022,0.9110000133514404,50380.0,0.8910378813743591,BET.MI
2019-02-15,0.9200000166893005,0.9020000100135803,0.9110000133514404,0.9139999747276306,70533.0,0.8939720988273621,BET.MI
2019-02-18,0.9279999732971191,0.9089999794960022,0.9190000295639038,0.9139999747276306,49200.0,0.8939720988273621,BET.MI
2019-02-19,0.9190000295639038,0.9070000052452087,0.9100000262260437,0.9190000295639038,37831.0,0.8988626003265381,BET.MI
2019-02-20,0.9169999957084656,0.9100000262260437,0.9150000214576721,0.9169999957084656,15203.0,0.8969063758850098,BET.MI
2019-02-21,0.9089999794960022,0.8709999918937683,0.9089999794960022,0.8960000276565552,197659.0,0.8763665556907654,BET.MI
2019-02-22,0.8920000195503235,0.8830000162124634,0.8870000243186951,0.8870000243186951,17456.0,0.867563784122467,BET.MI
2019-02-25,0.8970000147819519,0.8880000114440918,0.8899999856948853,0.8970000147819519,69391.0,0.8773446679115295,BET.MI
2019-02-26,0.9089999794960022,0.8970000147819519,0.8999999761581421,0.9020000100135803,49151.0,0.8822351098060608,BET.MI
2019-02-27,0.9020000100135803,0.8920000195503235,0.9020000100135803,0.8920000195503235,31389.0,0.8724542260169983,BET.MI
2019-02-28,0.9070000052452087,0.8889999985694885,0.8930000066757202,0.902999997138977,127255.0,0.8832131624221802,BET.MI
2019-03-01,0.8999999761581421,0.8930000066757202,0.8949999809265137,0.8989999890327454,33407.0,0.8793007731437683,BET.MI
2019-03-04,0.9049999713897705,0.8989999890327454,0.8999999761581421,0.8989999890327454,17388.0,0.8793007731437683,BET.MI
2019-03-05,0.8999999761581421,0.8899999856948853,0.8949999809265137,0.890999972820282,32964.0,0.8714760541915894,BET.MI
2019-03-06,0.8970000147819519,0.8859999775886536,0.8920000195503235,0.8889999985694885,25367.0,0.8695199489593506,BET.MI
2019-03-07,0.8949999809265137,0.8859999775886536,0.8949999809265137,0.8859999775886536,16177.0,0.8665856719017029,BET.MI
2019-03-08,0.8889999985694885,0.8799999952316284,0.8859999775886536,0.8799999952316284,36771.0,0.8607171177864075,BET.MI
2019-03-11,0.9309999942779541,0.8889999985694885,0.8889999985694885,0.9110000133514404,176026.0,0.8910378813743591,BET.MI
2019-03-12,0.9210000038146973,0.9100000262260437,0.9150000214576721,0.9139999747276306,34061.0,0.8939720988273621,BET.MI
2019-03-13,1.0299999713897705,0.9340000152587891,0.9399999976158142,0.9369999766349792,2371091.0,0.9164681434631348,BET.MI
2019-03-14,0.9700000286102295,0.9359999895095825,0.9459999799728394,0.9390000104904175,527165.0,0.9184243083000183,BET.MI
2019-03-15,0.9800000190734863,0.9409999847412109,0.9409999847412109,0.9419999718666077,215673.0,0.9213585257530212,BET.MI
2019-03-18,0.9800000190734863,0.9269999861717224,0.9559999704360962,0.9679999947547913,242906.0,0.9467888474464417,BET.MI
2019-03-19,0.9779999852180481,0.9580000042915344,0.9580000042915344,0.9750000238418579,120269.0,0.9536355137825012,BET.MI
2019-03-20,0.9829999804496765,0.9629999995231628,0.9750000238418579,0.9779999852180481,119053.0,0.9565697312355042,BET.MI
2019-03-21,1.0,0.9789999723434448,0.9869999885559082,0.9950000047683716,247694.0,0.9731972217559814,BET.MI
2019-03-22,1.0360000133514404,0.9929999709129333,1.0,1.0160000324249268,660265.0,0.9937371015548706,BET.MI
2019-03-25,1.0420000553131104,0.9869999885559082,1.0420000553131104,0.9900000095367432,329634.0,0.9683067798614502,BET.MI
2019-03-26,1.0,0.9890000224113464,1.0,0.9929999709129333,99791.0,0.9712409973144531,BET.MI
2019-03-27,1.00600004196167,0.9829999804496765,1.0,0.9940000176429749,134105.0,0.9722191691398621,BET.MI
2019-03-28,1.0,0.9919999837875366,1.0,1.0,60992.0,0.9780876636505127,BET.MI
2019-03-29,1.003999948501587,0.9810000061988831,1.003999948501587,0.9860000014305115,113172.0,0.9643944501876831,BET.MI
2019-04-01,1.027999997138977,0.9950000047683716,1.0,1.00600004196167,157579.0,0.9839562177658081,BET.MI
2019-04-02,1.034000039100647,1.0,1.00600004196167,1.034000039100647,173454.0,1.0113426446914673,BET.MI
2019-04-03,1.0679999589920044,1.0140000581741333,1.0299999713897705,1.0640000104904175,345783.0,1.0406852960586548,BET.MI
2019-04-04,1.100000023841858,1.031999945640564,1.0820000171661377,1.0959999561309814,692386.0,1.071984052658081,BET.MI
2019-04-05,1.100000023841858,1.059999942779541,1.090000033378601,1.0679999589920044,394430.0,1.0445976257324219,BET.MI
2019-04-08,1.0779999494552612,1.065999984741211,1.0700000524520874,1.0700000524520874,138798.0,1.0465538501739502,BET.MI
2019-04-09,1.0839999914169312,1.059999942779541,1.0740000009536743,1.062000036239624,181470.0,1.038729190826416,BET.MI
2019-04-10,1.100000023841858,1.0640000104904175,1.0679999589920044,1.100000023841858,564918.0,1.0758965015411377,BET.MI
2019-04-11,1.1460000276565552,1.0859999656677246,1.100000023841858,1.1200000047683716,916415.0,1.0954581499099731,BET.MI
2019-04-12,1.1399999856948853,1.1059999465942383,1.1299999952316284,1.1200000047683716,179807.0,1.0954581499099731,BET.MI
2019-04-15,1.1319999694824219,1.1100000143051147,1.1319999694824219,1.1180000305175781,131808.0,1.0935020446777344,BET.MI
2019-04-16,1.1239999532699585,1.0880000591278076,1.1239999532699585,1.1059999465942383,192036.0,1.0817649364471436,BET.MI
2019-04-17,1.1200000047683716,1.0880000591278076,1.1059999465942383,1.1200000047683716,177265.0,1.0954581499099731,BET.MI
2019-04-18,1.1160000562667847,1.093999981880188,1.1160000562667847,1.1100000143051147,285370.0,1.0856772661209106,BET.MI
2019-04-23,1.1059999465942383,1.065999984741211,1.0980000495910645,1.0859999656677246,173196.0,1.0622031688690186,BET.MI
2019-04-24,1.0800000429153442,0.9950000047683716,1.0800000429153442,1.0240000486373901,594917.0,1.0015617609024048,BET.MI
2019-04-25,1.0399999618530273,1.0099999904632568,1.0360000133514404,1.0399999618530273,111429.0,1.0172110795974731,BET.MI
2019-04-26,1.0579999685287476,1.0119999647140503,1.0399999618530273,1.0499999523162842,169757.0,1.0269919633865356,BET.MI
2019-04-29,1.0759999752044678,1.0420000553131104,1.0759999752044678,1.059999942779541,74663.0,1.0367728471755981,BET.MI
2019-04-30,1.059999942779541,1.0240000486373901,1.0440000295639038,1.059999942779541,220685.0,1.0367728471755981,BET.MI
2019-05-02,1.0440000295639038,1.0180000066757202,1.0440000295639038,1.0399999618530273,273743.0,1.0172110795974731,BET.MI
2019-05-03,1.0460000038146973,1.0299999713897705,1.0399999618530273,1.0440000295639038,74606.0,1.0211235284805298,BET.MI
2019-05-06,1.0379999876022339,1.0099999904632568,1.0379999876022339,1.0299999713897705,152331.0,1.0074303150177002,BET.MI
2019-05-07,1.0240000486373901,1.0099999904632568,1.0240000486373901,1.0099999904632568,87042.0,0.9878685474395752,BET.MI
2019-05-08,1.0119999647140503,0.9869999885559082,1.0019999742507935,1.0,71575.0,0.9780876636505127,BET.MI
2019-05-09,1.031999945640564,0.9950000047683716,1.0,0.9950000047683716,112645.0,0.9731972217559814,BET.MI
2019-05-10,1.055999994277954,1.003999948501587,1.003999948501587,1.0360000133514404,440070.0,1.0132988691329956,BET.MI
2019-05-13,1.0240000486373901,0.9959999918937683,1.0219999551773071,1.0099999904632568,204111.0,0.9878685474395752,BET.MI
2019-05-14,1.0199999809265137,0.9959999918937683,0.9990000128746033,1.0099999904632568,80272.0,0.9878685474395752,BET.MI
2019-05-15,1.0160000324249268,0.9950000047683716,1.0099999904632568,1.0,135813.0,0.9780876636505127,BET.MI
2019-05-16,1.00600004196167,0.9940000176429749,1.0,1.0,81655.0,0.9780876636505127,BET.MI
2019-05-17,1.0219999551773071,0.9980000257492065,0.9980000257492065,1.003999948501587,69158.0,0.9819999933242798,BET.MI
2019-05-20,1.0140000581741333,0.9860000014305115,0.9959999918937683,1.0,47457.0,1.0,BET.MI
2019-05-21,0.996999979019165,0.9890000224113464,0.996999979019165,0.996999979019165,10521.0,0.996999979019165,BET.MI
2019-05-22,0.996999979019165,0.9829999804496765,0.9829999804496765,0.9950000047683716,23284.0,0.9950000047683716,BET.MI
2019-05-23,0.9890000224113464,0.9380000233650208,0.9890000224113464,0.9779999852180481,287301.0,0.9779999852180481,BET.MI
2019-05-24,0.9990000128746033,0.9639999866485596,0.9639999866485596,0.9990000128746033,56989.0,0.9990000128746033,BET.MI
2019-05-27,0.9900000095367432,0.9710000157356262,0.9850000143051147,0.9850000143051147,38328.0,0.9850000143051147,BET.MI
2019-05-28,0.9860000014305115,0.9649999737739563,0.9710000157356262,0.9800000190734863,39858.0,0.9800000190734863,BET.MI
2019-05-29,0.9869999885559082,0.9539999961853027,0.984000027179718,0.9729999899864197,64885.0,0.9729999899864197,BET.MI
2019-05-30,0.9729999899864197,0.9599999785423279,0.9649999737739563,0.9729999899864197,11460.0,0.9729999899864197,BET.MI
2019-05-31,0.9700000286102295,0.9559999704360962,0.9610000252723694,0.9589999914169312,31315.0,0.9589999914169312,BET.MI
2019-06-03,0.9629999995231628,0.9409999847412109,0.9629999995231628,0.9409999847412109,35159.0,0.9409999847412109,BET.MI
2019-06-04,0.9549999833106995,0.9269999861717224,0.949999988079071,0.9490000009536743,97374.0,0.9490000009536743,BET.MI
2019-06-05,0.9629999995231628,0.9150000214576721,0.9629999995231628,0.9419999718666077,140879.0,0.9419999718666077,BET.MI
2019-06-06,0.9470000267028809,0.9279999732971191,0.9399999976158142,0.9470000267028809,34973.0,0.9470000267028809,BET.MI
2019-06-07,0.9649999737739563,0.9440000057220459,0.9449999928474426,0.9639999866485596,47281.0,0.9639999866485596,BET.MI
2019-06-10,0.9869999885559082,0.9599999785423279,0.9639999866485596,0.9779999852180481,61077.0,0.9779999852180481,BET.MI
2019-06-11,0.9760000109672546,0.9660000205039978,0.9660000205039978,0.9660000205039978,40482.0,0.9660000205039978,BET.MI
2019-06-12,0.9940000176429749,0.9480000138282776,0.9599999785423279,0.9940000176429749,80258.0,0.9940000176429749,BET.MI
2019-06-13,0.9940000176429749,0.9710000157356262,0.9850000143051147,0.9940000176429749,65549.0,0.9940000176429749,BET.MI
2019-06-14,0.9900000095367432,0.9710000157356262,0.9900000095367432,0.9850000143051147,27377.0,0.9850000143051147,BET.MI
2019-06-17,0.9990000128746033,0.972000002861023,0.9819999933242798,0.9990000128746033,28246.0,0.9990000128746033,BET.MI
2019-06-18,1.0180000066757202,0.9829999804496765,0.9959999918937683,1.0180000066757202,808012.0,1.0180000066757202,BET.MI
2019-06-19,1.0099999904632568,0.9760000109672546,1.00600004196167,0.9940000176429749,366419.0,0.9940000176429749,BET.MI
2019-06-20,1.0,0.9900000095367432,0.9959999918937683,1.0,17675.0,1.0,BET.MI
2019-06-21,1.0,0.9819999933242798,0.996999979019165,0.9850000143051147,33595.0,0.9850000143051147,BET.MI
2019-06-24,0.996999979019165,0.9750000238418579,0.9890000224113464,0.9900000095367432,39941.0,0.9900000095367432,BET.MI
2019-06-25,1.0,0.9750000238418579,0.9900000095367432,0.9800000190734863,16993.0,0.9800000190734863,BET.MI
2019-06-26,1.0,0.9679999947547913,0.9800000190734863,1.0,471256.0,1.0,BET.MI
2019-06-27,1.0,0.9850000143051147,0.996999979019165,1.0,512834.0,1.0,BET.MI
2019-06-28,1.0080000162124634,0.9900000095367432,0.9990000128746033,0.9950000047683716,16382.0,0.9950000047683716,BET.MI
2019-07-01,1.0019999742507935,0.9860000014305115,0.9950000047683716,1.0019999742507935,25677.0,1.0019999742507935,BET.MI
2019-07-02,1.0,0.9800000190734863,0.9850000143051147,0.9900000095367432,69472.0,0.9900000095367432,BET.MI
2019-07-03,1.0479999780654907,0.9760000109672546,0.9980000257492065,1.0460000038146973,325880.0,1.0460000038146973,BET.MI
2019-07-04,1.0499999523162842,1.0219999551773071,1.0460000038146973,1.0440000295639038,165678.0,1.0440000295639038,BET.MI
2019-07-05,1.0460000038146973,1.0219999551773071,1.0460000038146973,1.0460000038146973,104552.0,1.0460000038146973,BET.MI
2019-07-08,1.0420000553131104,1.0299999713897705,1.0360000133514404,1.0299999713897705,57706.0,1.0299999713897705,BET.MI
2019-07-09,1.0299999713897705,1.0160000324249268,1.0199999809265137,1.0180000066757202,15756.0,1.0180000066757202,BET.MI
2019-07-10,1.027999997138977,0.996999979019165,1.0180000066757202,1.0160000324249268,81912.0,1.0160000324249268,BET.MI
2019-07-11,1.027999997138977,1.0140000581741333,1.0140000581741333,1.0240000486373901,24618.0,1.0240000486373901,BET.MI
2019-07-12,1.0199999809265137,0.9940000176429749,1.0140000581741333,1.0,52825.0,1.0,BET.MI
2019-07-15,1.0379999876022339,1.0,1.0,1.0299999713897705,25299.0,1.0299999713897705,BET.MI
2019-07-16,1.0440000295639038,1.0160000324249268,1.0299999713897705,1.0440000295639038,106857.0,1.0440000295639038,BET.MI
2019-07-17,1.0360000133514404,1.0180000066757202,1.034000039100647,1.0219999551773071,53058.0,1.0219999551773071,BET.MI
2019-07-18,1.0379999876022339,1.0,1.0,1.0299999713897705,40405.0,1.0299999713897705,BET.MI
2019-07-19,1.031999945640564,1.0099999904632568,1.0119999647140503,1.0199999809265137,99538.0,1.0199999809265137,BET.MI
2019-07-22,1.0199999809265137,0.9950000047683716,1.0019999742507935,1.0199999809265137,49859.0,1.0199999809265137,BET.MI
2019-07-23,1.0260000228881836,1.00600004196167,1.0180000066757202,1.0240000486373901,48925.0,1.0240000486373901,BET.MI
2019-07-24,1.0199999809265137,1.0080000162124634,1.0199999809265137,1.0119999647140503,62473.0,1.0119999647140503,BET.MI
2019-07-25,1.0180000066757202,1.0019999742507935,1.0099999904632568,1.0019999742507935,20485.0,1.0019999742507935,BET.MI
2019-07-26,1.0299999713897705,1.00600004196167,1.0140000581741333,1.0099999904632568,78076.0,1.0099999904632568,BET.MI
2019-07-29,1.0160000324249268,1.003999948501587,1.0160000324249268,1.00600004196167,39717.0,1.00600004196167,BET.MI
2019-07-30,1.0080000162124634,0.9950000047683716,1.003999948501587,1.0,74638.0,1.0,BET.MI
2019-07-31,1.0,0.9900000095367432,0.9959999918937683,1.0,33372.0,1.0,BET.MI
2019-08-01,1.0160000324249268,0.996999979019165,1.0,0.9990000128746033,109613.0,0.9990000128746033,BET.MI
2019-08-02,0.9980000257492065,0.9769999980926514,0.9879999756813049,0.9900000095367432,114824.0,0.9900000095367432,BET.MI
2019-08-05,0.9950000047683716,0.9599999785423279,0.9800000190734863,0.9950000047683716,160143.0,0.9950000047683716,BET.MI
2019-08-06,0.9950000047683716,0.9779999852180481,0.9779999852180481,0.9900000095367432,105554.0,0.9900000095367432,BET.MI
2019-08-07,1.003999948501587,0.9819999933242798,0.9980000257492065,0.996999979019165,97303.0,0.996999979019165,BET.MI
2019-08-08,0.9950000047683716,0.984000027179718,0.984000027179718,0.9919999837875366,30400.0,0.9919999837875366,BET.MI
2019-08-09,0.9959999918937683,0.9700000286102295,0.9890000224113464,0.9710000157356262,74682.0,0.9710000157356262,BET.MI
2019-08-12,0.9700000286102295,0.9549999833106995,0.9700000286102295,0.9589999914169312,49955.0,0.9589999914169312,BET.MI
2019-08-13,0.9750000238418579,0.9599999785423279,0.9599999785423279,0.9700000286102295,49644.0,0.9700000286102295,BET.MI
2019-08-14,0.9769999980926514,0.9599999785423279,0.968999981880188,0.9649999737739563,29741.0,0.9649999737739563,BET.MI
2019-08-16,0.9760000109672546,0.9599999785423279,0.9610000252723694,0.9760000109672546,44226.0,0.9760000109672546,BET.MI
2019-08-19,0.9769999980926514,0.9639999866485596,0.9700000286102295,0.9639999866485596,18583.0,0.9639999866485596,BET.MI
2019-08-20,0.968999981880188,0.9559999704360962,0.9639999866485596,0.9559999704360962,60715.0,0.9559999704360962,BET.MI
2019-08-21,0.9629999995231628,0.9539999961853027,0.9559999704360962,0.9610000252723694,71179.0,0.9610000252723694,BET.MI
2019-08-22,0.9620000123977661,0.9259999990463257,0.9589999914169312,0.9399999976158142,184169.0,0.9399999976158142,BET.MI
2019-08-23,0.953000009059906,0.9449999928474426,0.9470000267028809,0.9449999928474426,37036.0,0.9449999928474426,BET.MI
2019-08-26,0.9580000042915344,0.9399999976158142,0.9449999928474426,0.9399999976158142,45041.0,0.9399999976158142,BET.MI
2019-08-27,0.949999988079071,0.9399999976158142,0.9399999976158142,0.9449999928474426,15932.0,0.9449999928474426,BET.MI
2019-08-28,0.9509999752044678,0.9449999928474426,0.9449999928474426,0.9480000138282776,17044.0,0.9480000138282776,BET.MI
2019-08-29,0.972000002861023,0.9419999718666077,0.9449999928474426,0.9549999833106995,166174.0,0.9549999833106995,BET.MI
2019-08-30,0.9760000109672546,0.9559999704360962,0.9599999785423279,0.9559999704360962,103982.0,0.9559999704360962,BET.MI
2019-09-02,0.9599999785423279,0.9300000071525574,0.9570000171661377,0.9509999752044678,109607.0,0.9509999752044678,BET.MI
2019-09-03,0.9580000042915344,0.9409999847412109,0.9480000138282776,0.9549999833106995,29702.0,0.9549999833106995,BET.MI
2019-09-04,1.0119999647140503,0.9480000138282776,0.9480000138282776,0.972000002861023,89548.0,0.972000002861023,BET.MI
2019-09-05,0.9909999966621399,0.953000009059906,0.9779999852180481,0.9570000171661377,107761.0,0.9570000171661377,BET.MI
2019-09-06,0.9800000190734863,0.9620000123977661,0.9629999995231628,0.9639999866485596,35535.0,0.9639999866485596,BET.MI
2019-09-09,0.9850000143051147,0.9549999833106995,0.9850000143051147,0.9649999737739563,26939.0,0.9649999737739563,BET.MI
2019-09-10,0.9800000190734863,0.9649999737739563,0.9789999723434448,0.9700000286102295,10102.0,0.9700000286102295,BET.MI
2019-09-11,0.9850000143051147,0.9539999961853027,0.9620000123977661,0.9739999771118164,165289.0,0.9739999771118164,BET.MI
2019-09-12,0.9789999723434448,0.9549999833106995,0.9629999995231628,0.968999981880188,187054.0,0.968999981880188,BET.MI
2019-09-13,0.9890000224113464,0.9559999704360962,0.9649999737739563,0.9890000224113464,418535.0,0.9890000224113464,BET.MI
2019-09-16,1.0299999713897705,0.9779999852180481,0.9900000095367432,1.0160000324249268,152986.0,1.0160000324249268,BET.MI
2019-09-17,1.0199999809265137,0.9850000143051147,1.0099999904632568,0.9990000128746033,120769.0,0.9990000128746033,BET.MI
2019-09-18,1.0160000324249268,0.9869999885559082,1.0,0.9990000128746033,174707.0,0.9990000128746033,BET.MI
2019-09-19,1.027999997138977,0.9900000095367432,0.9900000095367432,1.0140000581741333,98364.0,1.0140000581741333,BET.MI
2019-09-20,1.0399999618530273,1.0119999647140503,1.0240000486373901,1.0379999876022339,131668.0,1.0379999876022339,BET.MI
2019-09-23,1.059999942779541,1.0299999713897705,1.0379999876022339,1.059999942779541,170812.0,1.059999942779541,BET.MI
2019-09-24,1.0700000524520874,1.0420000553131104,1.059999942779541,1.0579999685287476,190015.0,1.0579999685287476,BET.MI
2019-09-25,1.0679999589920044,1.0180000066757202,1.0360000133514404,1.0399999618530273,569563.0,1.0399999618530273,BET.MI
2019-09-26,1.059999942779541,1.0219999551773071,1.0219999551773071,1.0579999685287476,101239.0,1.0579999685287476,BET.MI
2019-09-27,1.059999942779541,1.034000039100647,1.0579999685287476,1.0399999618530273,177475.0,1.0399999618530273,BET.MI
2019-09-30,1.0499999523162842,1.0099999904632568,1.0399999618530273,1.027999997138977,194533.0,1.027999997138977,BET.MI
2019-10-01,1.0360000133514404,1.0099999904632568,1.0299999713897705,1.0199999809265137,118781.0,1.0199999809265137,BET.MI
2019-10-02,1.0140000581741333,0.9980000257492065,1.0140000581741333,1.00600004196167,161352.0,1.00600004196167,BET.MI
2019-10-03,1.0299999713897705,0.996999979019165,1.00600004196167,1.0299999713897705,197701.0,1.0299999713897705,BET.MI
2019-10-04,1.0499999523162842,1.0119999647140503,1.027999997138977,1.0499999523162842,135879.0,1.0499999523162842,BET.MI
2019-10-07,1.0499999523162842,1.0240000486373901,1.034000039100647,1.0479999780654907,184092.0,1.0479999780654907,BET.MI
2019-10-08,1.0460000038146973,1.027999997138977,1.0440000295639038,1.0460000038146973,124780.0,1.0460000038146973,BET.MI
2019-10-09,1.0479999780654907,1.0299999713897705,1.0460000038146973,1.0440000295639038,106230.0,1.0440000295639038,BET.MI
2019-10-10,1.0499999523162842,1.0360000133514404,1.0360000133514404,1.0499999523162842,53110.0,1.0499999523162842,BET.MI
2019-10-11,1.0499999523162842,1.0420000553131104,1.0420000553131104,1.0460000038146973,41311.0,1.0460000038146973,BET.MI
2019-10-14,1.0679999589920044,1.0379999876022339,1.0379999876022339,1.062000036239624,148499.0,1.062000036239624,BET.MI
2019-10-15,1.0859999656677246,1.059999942779541,1.062000036239624,1.0839999914169312,145808.0,1.0839999914169312,BET.MI
2019-10-16,1.0959999561309814,1.059999942779541,1.0839999914169312,1.0920000076293945,263911.0,1.0920000076293945,BET.MI
2019-10-17,1.1619999408721924,1.0920000076293945,1.0959999561309814,1.1200000047683716,731343.0,1.1200000047683716,BET.MI
2019-10-18,1.1039999723434448,1.062000036239624,1.1019999980926514,1.093999981880188,363226.0,1.093999981880188,BET.MI
2019-10-21,1.1100000143051147,1.0700000524520874,1.0980000495910645,1.0800000429153442,124729.0,1.0800000429153442,BET.MI
2019-10-22,1.0980000495910645,1.0720000267028809,1.0980000495910645,1.0839999914169312,126552.0,1.0839999914169312,BET.MI
2019-10-23,1.0959999561309814,1.0740000009536743,1.0959999561309814,1.090000033378601,96869.0,1.090000033378601,BET.MI
2019-10-24,1.093999981880188,1.0759999752044678,1.0880000591278076,1.093999981880188,117241.0,1.093999981880188,BET.MI
2019-10-25,1.0959999561309814,1.0800000429153442,1.093999981880188,1.0959999561309814,80062.0,1.0959999561309814,BET.MI
2019-10-28,1.1139999628067017,1.0859999656677246,1.0959999561309814,1.1059999465942383,211818.0,1.1059999465942383,BET.MI
2019-10-29,1.1239999532699585,1.1019999980926514,1.1119999885559082,1.1160000562667847,157238.0,1.1160000562667847,BET.MI
2019-10-30,1.128000020980835,1.0980000495910645,1.1139999628067017,1.0980000495910645,213505.0,1.0980000495910645,BET.MI
2019-10-31,1.1180000305175781,1.0820000171661377,1.1019999980926514,1.0839999914169312,206906.0,1.0839999914169312,BET.MI
2019-11-01,1.100000023841858,1.0820000171661377,1.0839999914169312,1.093999981880188,103782.0,1.093999981880188,BET.MI
2019-11-04,1.128000020980835,1.0920000076293945,1.0920000076293945,1.128000020980835,209322.0,1.128000020980835,BET.MI
2019-11-05,1.1399999856948853,1.1160000562667847,1.1160000562667847,1.1239999532699585,193580.0,1.1239999532699585,BET.MI
2019-11-06,1.1480000019073486,1.1160000562667847,1.121999979019165,1.1480000019073486,328319.0,1.1480000019073486,BET.MI
2019-11-07,1.149999976158142,1.1319999694824219,1.1319999694824219,1.1380000114440918,114743.0,1.1380000114440918,BET.MI
2019-11-08,1.149999976158142,1.1200000047683716,1.149999976158142,1.1480000019073486,328477.0,1.1480000019073486,BET.MI
2019-11-11,1.1859999895095825,1.1260000467300415,1.1319999694824219,1.1699999570846558,452236.0,1.1699999570846558,BET.MI
2019-11-12,1.2359999418258667,1.1660000085830688,1.187999963760376,1.2339999675750732,678562.0,1.2339999675750732,BET.MI
2019-11-13,1.25,1.2039999961853027,1.25,1.2380000352859497,465475.0,1.2380000352859497,BET.MI
2019-11-14,1.2480000257492065,1.1979999542236328,1.2380000352859497,1.24399995803833,400537.0,1.24399995803833,BET.MI
2019-11-15,1.309999942779541,1.2300000190734863,1.2300000190734863,1.2599999904632568,870136.0,1.2599999904632568,BET.MI
2019-11-18,1.340000033378601,1.2719999551773071,1.2899999618530273,1.2899999618530273,1403322.0,1.2899999618530273,BET.MI
2019-11-19,1.2999999523162842,1.2619999647140503,1.2940000295639038,1.2979999780654907,860460.0,1.2979999780654907,BET.MI
2019-11-20,1.2960000038146973,1.25,1.2940000295639038,1.253999948501587,638516.0,1.253999948501587,BET.MI
2019-11-21,1.2760000228881836,1.2300000190734863,1.2519999742507935,1.2719999551773071,531824.0,1.2719999551773071,BET.MI
2019-11-22,1.2860000133514404,1.24399995803833,1.2719999551773071,1.246000051498413,602647.0,1.246000051498413,BET.MI
2019-11-25,1.2580000162124634,1.2200000286102295,1.2280000448226929,1.2300000190734863,708824.0,1.2300000190734863,BET.MI
2019-11-26,1.2799999713897705,1.2300000190734863,1.2380000352859497,1.25600004196167,945324.0,1.25600004196167,BET.MI
2019-11-27,1.2799999713897705,1.2419999837875366,1.2699999809265137,1.25,431744.0,1.25,BET.MI
2019-11-28,1.350000023841858,1.2480000257492065,1.25,1.350000023841858,1400531.0,1.350000023841858,BET.MI
2019-11-29,1.4500000476837158,1.315999984741211,1.3899999856948853,1.3220000267028809,1749137.0,1.3220000267028809,BET.MI
2019-12-02,1.3559999465942383,1.2599999904632568,1.3259999752044678,1.2940000295639038,712747.0,1.2940000295639038,BET.MI
2019-12-03,1.315999984741211,1.2480000257492065,1.2999999523162842,1.2740000486373901,555883.0,1.2740000486373901,BET.MI
2019-12-04,1.2979999780654907,1.2680000066757202,1.2760000228881836,1.2719999551773071,216126.0,1.2719999551773071,BET.MI
2019-12-05,1.2940000295639038,1.2640000581741333,1.2719999551773071,1.2899999618530273,229875.0,1.2899999618530273,BET.MI
2019-12-06,1.2979999780654907,1.253999948501587,1.2979999780654907,1.2719999551773071,276420.0,1.2719999551773071,BET.MI
2019-12-09,1.281999945640564,1.2300000190734863,1.281999945640564,1.2699999809265137,255541.0,1.2699999809265137,BET.MI
2019-12-10,1.2680000066757202,1.1820000410079956,1.2680000066757202,1.2239999771118164,338525.0,1.2239999771118164,BET.MI
2019-12-11,1.2380000352859497,1.2059999704360962,1.2239999771118164,1.222000002861023,291128.0,1.222000002861023,BET.MI
2019-12-12,1.2380000352859497,1.2200000286102295,1.2200000286102295,1.2380000352859497,129067.0,1.2380000352859497,BET.MI
2019-12-13,1.2400000095367432,1.2100000381469727,1.2380000352859497,1.2200000286102295,288598.0,1.2200000286102295,BET.MI
2019-12-16,1.2259999513626099,1.184000015258789,1.194000005722046,1.2100000381469727,197342.0,1.2100000381469727,BET.MI
2019-12-17,1.2120000123977661,1.1679999828338623,1.2120000123977661,1.1799999475479126,319878.0,1.1799999475479126,BET.MI
2019-12-18,1.194000005722046,1.1239999532699585,1.1720000505447388,1.1799999475479126,398703.0,1.1799999475479126,BET.MI
2019-12-19,1.194000005722046,1.1699999570846558,1.1820000410079956,1.1799999475479126,147863.0,1.1799999475479126,BET.MI
2019-12-20,1.1959999799728394,1.1540000438690186,1.184000015258789,1.1579999923706055,749900.0,1.1579999923706055,BET.MI
2019-12-23,1.1979999542236328,1.159999966621399,1.159999966621399,1.1859999895095825,219823.0,1.1859999895095825,BET.MI
2019-12-27,1.2999999523162842,1.2000000476837158,1.2000000476837158,1.2680000066757202,1256852.0,1.2680000066757202,BET.MI
2019-12-30,1.2999999523162842,1.2400000095367432,1.2799999713897705,1.2599999904632568,562069.0,1.2599999904632568,BET.MI
2020-01-02,1.2699999809265137,1.24399995803833,1.2680000066757202,1.2599999904632568,194158.0,1.2599999904632568,BET.MI
2020-01-03,1.2480000257492065,1.1959999799728394,1.2480000257492065,1.2280000448226929,339471.0,1.2280000448226929,BET.MI
2020-01-06,1.2259999513626099,1.1799999475479126,1.2020000219345093,1.2059999704360962,325318.0,1.2059999704360962,BET.MI
2020-01-07,1.2280000448226929,1.2059999704360962,1.2059999704360962,1.2259999513626099,78415.0,1.2259999513626099,BET.MI
2020-01-08,1.2419999837875366,1.2059999704360962,1.2200000286102295,1.2239999771118164,169754.0,1.2239999771118164,BET.MI
2020-01-09,1.25600004196167,1.2239999771118164,1.2319999933242798,1.2480000257492065,273673.0,1.2480000257492065,BET.MI
2020-01-10,1.2580000162124634,1.2319999933242798,1.2580000162124634,1.2419999837875366,116086.0,1.2419999837875366,BET.MI
2020-01-13,1.25,1.2259999513626099,1.2400000095367432,1.2419999837875366,117202.0,1.2419999837875366,BET.MI
2020-01-14,1.2480000257492065,1.2200000286102295,1.2480000257492065,1.222000002861023,105489.0,1.222000002861023,BET.MI
2020-01-15,1.2359999418258667,1.2020000219345093,1.2359999418258667,1.2239999771118164,348760.0,1.2239999771118164,BET.MI
2020-01-16,1.218000054359436,1.1920000314712524,1.2079999446868896,1.2079999446868896,187913.0,1.2079999446868896,BET.MI
2020-01-17,1.2139999866485596,1.1799999475479126,1.2079999446868896,1.2139999866485596,165117.0,1.2139999866485596,BET.MI
2020-01-20,1.2300000190734863,1.1920000314712524,1.2259999513626099,1.2079999446868896,99962.0,1.2079999446868896,BET.MI
2020-01-21,1.215999960899353,1.187999963760376,1.2000000476837158,1.2079999446868896,54049.0,1.2079999446868896,BET.MI
2020-01-22,1.218000054359436,1.194000005722046,1.2039999961853027,1.218000054359436,109198.0,1.218000054359436,BET.MI
2020-01-23,1.222000002861023,1.2000000476837158,1.2020000219345093,1.222000002861023,152280.0,1.222000002861023,BET.MI
2020-01-24,1.284000039100647,1.2039999961853027,1.2039999961853027,1.2719999551773071,719238.0,1.2719999551773071,BET.MI
2020-01-27,1.2699999809265137,1.2359999418258667,1.2580000162124634,1.2419999837875366,204582.0,1.2419999837875366,BET.MI
2020-01-28,1.2940000295639038,1.2480000257492065,1.2799999713897705,1.2899999618530273,213578.0,1.2899999618530273,BET.MI
2020-01-29,1.309999942779541,1.2660000324249268,1.2979999780654907,1.3079999685287476,317262.0,1.3079999685287476,BET.MI
2020-01-30,1.3040000200271606,1.2760000228881836,1.281999945640564,1.3040000200271606,252350.0,1.3040000200271606,BET.MI
2020-01-31,1.3420000076293945,1.2699999809265137,1.2999999523162842,1.2879999876022339,467593.0,1.2879999876022339,BET.MI
2020-02-03,1.2999999523162842,1.253999948501587,1.2879999876022339,1.2960000038146973,209253.0,1.2960000038146973,BET.MI
2020-02-04,1.3179999589920044,1.2899999618530273,1.2960000038146973,1.3020000457763672,155539.0,1.3020000457763672,BET.MI
2020-02-05,1.305999994277954,1.2940000295639038,1.2940000295639038,1.2999999523162842,73169.0,1.2999999523162842,BET.MI
2020-02-06,1.309999942779541,1.2899999618530273,1.309999942779541,1.2899999618530273,104859.0,1.2899999618530273,BET.MI
2020-02-07,1.2999999523162842,1.2660000324249268,1.2899999618530273,1.277999997138977,102080.0,1.277999997138977,BET.MI
2020-02-10,1.2760000228881836,1.2640000581741333,1.2719999551773071,1.2719999551773071,100362.0,1.2719999551773071,BET.MI
2020-02-11,1.3040000200271606,1.2799999713897705,1.2799999713897705,1.3020000457763672,123412.0,1.3020000457763672,BET.MI
2020-02-12,1.315999984741211,1.2920000553131104,1.3020000457763672,1.315999984741211,160513.0,1.315999984741211,BET.MI
2020-02-13,1.315999984741211,1.2899999618530273,1.2920000553131104,1.3079999685287476,47935.0,1.3079999685287476,BET.MI
2020-02-14,1.3220000267028809,1.2860000133514404,1.2879999876022339,1.3220000267028809,168151.0,1.3220000267028809,BET.MI
2020-02-17,1.343999981880188,1.2960000038146973,1.3220000267028809,1.3300000429153442,279364.0,1.3300000429153442,BET.MI
2020-02-18,1.3559999465942383,1.315999984741211,1.3220000267028809,1.350000023841858,285537.0,1.350000023841858,BET.MI
2020-02-19,1.3799999952316284,1.340000033378601,1.340000033378601,1.3580000400543213,365348.0,1.3580000400543213,BET.MI
2020-02-20,1.3700000047683716,1.3380000591278076,1.3639999628067017,1.350000023841858,265980.0,1.350000023841858,BET.MI
2020-02-21,1.3760000467300415,1.3240000009536743,1.350000023841858,1.350000023841858,293573.0,1.350000023841858,BET.MI
2020-02-24,1.2699999809265137,1.2100000381469727,1.2200000286102295,1.246000051498413,736593.0,1.246000051498413,BET.MI
2020-02-25,1.2660000324249268,1.2100000381469727,1.253999948501587,1.2359999418258667,227060.0,1.2359999418258667,BET.MI
2020-02-26,1.2400000095367432,1.1959999799728394,1.2300000190734863,1.2239999771118164,222962.0,1.2239999771118164,BET.MI
2020-02-27,1.2400000095367432,1.190000057220459,1.2400000095367432,1.1979999542236328,209199.0,1.1979999542236328,BET.MI
2020-02-28,1.2020000219345093,1.1660000085830688,1.187999963760376,1.1959999799728394,213554.0,1.1959999799728394,BET.MI
2020-03-02,1.190000057220459,1.100000023841858,1.190000057220459,1.1419999599456787,393454.0,1.1419999599456787,BET.MI
2020-03-03,1.194000005722046,1.149999976158142,1.159999966621399,1.1799999475479126,184097.0,1.1799999475479126,BET.MI
2020-03-04,1.1799999475479126,1.1440000534057617,1.1799999475479126,1.149999976158142,214402.0,1.149999976158142,BET.MI
2020-03-05,1.1720000505447388,1.1019999980926514,1.1720000505447388,1.1239999532699585,211095.0,1.1239999532699585,BET.MI
2020-03-06,1.1200000047683716,1.065999984741211,1.0959999561309814,1.1059999465942383,533730.0,1.1059999465942383,BET.MI
2020-03-09,1.0199999809265137,0.9200000166893005,0.9399999976158142,1.0199999809265137,357476.0,1.0199999809265137,BET.MI
2020-03-10,1.100000023841858,0.9869999885559082,1.059999942779541,1.0,287937.0,1.0,BET.MI
2020-03-11,1.090000033378601,0.9440000057220459,1.090000033378601,0.9750000238418579,258962.0,0.9750000238418579,BET.MI
2020-03-12,0.9399999976158142,0.7820000052452087,0.9399999976158142,0.7950000166893005,734172.0,0.7950000166893005,BET.MI
2020-03-13,0.9179999828338623,0.7950000166893005,0.800000011920929,0.8399999737739563,594592.0,0.8399999737739563,BET.MI
2020-03-16,0.8659999966621399,0.75,0.7979999780654907,0.7649999856948853,410529.0,0.7649999856948853,BET.MI
2020-03-17,0.8389999866485596,0.777999997138977,0.777999997138977,0.8360000252723694,140204.0,0.8360000252723694,BET.MI
2020-03-18,0.8899999856948853,0.8199999928474426,0.8500000238418579,0.8500000238418579,103460.0,0.8500000238418579,BET.MI
2020-03-19,0.8989999890327454,0.8410000205039978,0.8500000238418579,0.8669999837875366,110769.0,0.8669999837875366,BET.MI
2020-03-20,0.8999999761581421,0.8289999961853027,0.875,0.8529999852180481,310252.0,0.8529999852180481,BET.MI
2020-03-23,0.8410000205039978,0.7919999957084656,0.8140000104904175,0.828000009059906,85570.0,0.828000009059906,BET.MI
2020-03-24,0.8889999985694885,0.8299999833106995,0.8489999771118164,0.8790000081062317,284788.0,0.8790000081062317,BET.MI
2020-03-25,0.9380000233650208,0.8550000190734863,0.8790000081062317,0.8880000114440918,273641.0,0.8880000114440918,BET.MI
2020-03-26,0.8880000114440918,0.8690000176429749,0.8880000114440918,0.8799999952316284,77234.0,0.8799999952316284,BET.MI
2020-03-27,0.949999988079071,0.8790000081062317,0.9049999713897705,0.8790000081062317,229765.0,0.8790000081062317,BET.MI
2020-03-30,0.9039999842643738,0.8519999980926514,0.9039999842643738,0.8619999885559082,262100.0,0.8619999885559082,BET.MI
2020-03-31,0.8970000147819519,0.8519999980926514,0.8600000143051147,0.8970000147819519,225797.0,0.8970000147819519,BET.MI
2020-04-01,0.8999999761581421,0.8659999966621399,0.8960000276565552,0.8859999775886536,197844.0,0.8859999775886536,BET.MI
2020-04-02,0.8989999890327454,0.8709999918937683,0.8849999904632568,0.8709999918937683,152897.0,0.8709999918937683,BET.MI
2020-04-03,0.8830000162124634,0.8529999852180481,0.8709999918937683,0.8529999852180481,216706.0,0.8529999852180481,BET.MI
2020-04-06,0.9290000200271606,0.828000009059906,0.8799999952316284,0.9200000166893005,514487.0,0.9200000166893005,BET.MI
2020-04-07,0.9700000286102295,0.8949999809265137,0.9580000042915344,0.9300000071525574,306067.0,0.9300000071525574,BET.MI
2020-04-08,0.9700000286102295,0.9309999942779541,0.9319999814033508,0.949999988079071,148711.0,0.949999988079071,BET.MI
2020-04-09,1.0499999523162842,0.9679999947547913,0.9679999947547913,1.0,605981.0,1.0,BET.MI
2020-04-14,1.0800000429153442,1.0180000066757202,1.0479999780654907,1.0219999551773071,326866.0,1.0219999551773071,BET.MI
2020-04-15,1.0299999713897705,0.9860000014305115,1.0299999713897705,0.9940000176429749,207742.0,0.9940000176429749,BET.MI
2020-04-16,1.0499999523162842,1.0,1.0299999713897705,1.0199999809265137,214612.0,1.0199999809265137,BET.MI
2020-04-17,1.059999942779541,1.0260000228881836,1.031999945640564,1.0499999523162842,434214.0,1.0499999523162842,BET.MI
2020-04-20,1.055999994277954,1.0399999618530273,1.0479999780654907,1.0499999523162842,240872.0,1.0499999523162842,BET.MI
2020-04-21,1.0499999523162842,1.0240000486373901,1.0499999523162842,1.034000039100647,199851.0,1.034000039100647,BET.MI
2020-04-22,1.0379999876022339,1.0180000066757202,1.034000039100647,1.031999945640564,88342.0,1.031999945640564,BET.MI
2020-04-23,1.0399999618530273,1.0119999647140503,1.027999997138977,1.0299999713897705,291777.0,1.0299999713897705,BET.MI
2020-04-24,1.0299999713897705,1.00600004196167,1.0219999551773071,1.0299999713897705,106053.0,1.0299999713897705,BET.MI
2020-04-27,1.0479999780654907,1.0219999551773071,1.0299999713897705,1.0240000486373901,88970.0,1.0240000486373901,BET.MI
2020-04-28,1.0440000295639038,1.0199999809265137,1.0240000486373901,1.0379999876022339,100585.0,1.0379999876022339,BET.MI
2020-04-29,1.0479999780654907,1.0260000228881836,1.0299999713897705,1.0479999780654907,74218.0,1.0479999780654907,BET.MI
2020-04-30,1.0479999780654907,1.0080000162124634,1.0399999618530273,1.0180000066757202,114954.0,1.0180000066757202,BET.MI
2020-05-04,1.0099999904632568,0.9549999833106995,1.0080000162124634,0.9990000128746033,206331.0,0.9990000128746033,BET.MI
2020-05-05,1.0199999809265137,0.9950000047683716,1.0140000581741333,1.0199999809265137,45650.0,1.0199999809265137,BET.MI
2020-05-06,1.0219999551773071,1.0099999904632568,1.0199999809265137,1.0199999809265137,23301.0,1.0199999809265137,BET.MI
2020-05-07,1.0399999618530273,1.0019999742507935,1.0140000581741333,1.0399999618530273,80250.0,1.0399999618530273,BET.MI
2020-05-08,1.0740000009536743,1.0479999780654907,1.059999942779541,1.065999984741211,214054.0,1.065999984741211,BET.MI
2020-05-11,1.0839999914169312,1.0640000104904175,1.0700000524520874,1.0640000104904175,93688.0,1.0640000104904175,BET.MI
2019-01-02,0.3409999907016754,0.3199999928474426,0.32199999690055847,0.3199999928474426,197264.0,0.3103030323982239,BFE.MI
2019-01-03,0.3310000002384186,0.32499998807907104,0.32499998807907104,0.33000001311302185,48997.0,0.320000022649765,BFE.MI
2019-01-04,0.33500000834465027,0.31700000166893005,0.3310000002384186,0.328000009059906,157999.0,0.31806063652038574,BFE.MI
2019-01-07,0.33000001311302185,0.32100000977516174,0.328000009059906,0.32199999690055847,61379.0,0.31224241852760315,BFE.MI
2019-01-08,0.3400000035762787,0.3199999928474426,0.3240000009536743,0.33000001311302185,280145.0,0.320000022649765,BFE.MI
2019-01-09,0.3440000116825104,0.3269999921321869,0.33000001311302185,0.34299999475479126,377161.0,0.33260607719421387,BFE.MI
2019-01-10,0.3499999940395355,0.3330000042915344,0.33899998664855957,0.34200000762939453,175792.0,0.33163636922836304,BFE.MI
2019-01-11,0.34700000286102295,0.335999995470047,0.34700000286102295,0.34700000286102295,280656.0,0.3364848494529724,BFE.MI
2019-01-14,0.3499999940395355,0.3400000035762787,0.34700000286102295,0.3409999907016754,99731.0,0.3306666612625122,BFE.MI
2019-01-15,0.3449999988079071,0.33500000834465027,0.3449999988079071,0.3400000035762787,64516.0,0.32969698309898376,BFE.MI
2019-01-16,0.36000001430511475,0.33500000834465027,0.3440000116825104,0.3490000069141388,581712.0,0.3384242653846741,BFE.MI
2019-01-17,0.3619999885559082,0.3449999988079071,0.35100001096725464,0.3540000021457672,319405.0,0.34327274560928345,BFE.MI
2019-01-18,0.3580000102519989,0.3499999940395355,0.3580000102519989,0.35100001096725464,42107.0,0.34036365151405334,BFE.MI
2019-01-21,0.35600000619888306,0.34599998593330383,0.35499998927116394,0.34599998593330383,152775.0,0.3355151414871216,BFE.MI
2019-01-22,0.3540000021457672,0.34200000762939453,0.3499999940395355,0.3490000069141388,162955.0,0.3384242653846741,BFE.MI
2019-01-23,0.3499999940395355,0.3440000116825104,0.3499999940395355,0.3479999899864197,17970.0,0.33745455741882324,BFE.MI
2019-01-24,0.35199999809265137,0.34299999475479126,0.3490000069141388,0.3440000116825104,55344.0,0.3335757851600647,BFE.MI
2019-01-25,0.3540000021457672,0.3440000116825104,0.3479999899864197,0.3499999940395355,78503.0,0.3393939435482025,BFE.MI
2019-01-28,0.3490000069141388,0.34200000762939453,0.3490000069141388,0.3440000116825104,51651.0,0.3335757851600647,BFE.MI
2019-01-29,0.3479999899864197,0.3409999907016754,0.34599998593330383,0.3409999907016754,26514.0,0.3306666612625122,BFE.MI
2019-01-30,0.3449999988079071,0.3400000035762787,0.3449999988079071,0.3400000035762787,17751.0,0.32969698309898376,BFE.MI
2019-01-31,0.34599998593330383,0.3370000123977661,0.3400000035762787,0.3449999988079071,93511.0,0.33454546332359314,BFE.MI
2019-02-01,0.34599998593330383,0.3400000035762787,0.34599998593330383,0.3449999988079071,16151.0,0.33454546332359314,BFE.MI
2019-02-04,0.3499999940395355,0.34200000762939453,0.34599998593330383,0.3499999940395355,950717.0,0.3393939435482025,BFE.MI
2019-02-05,0.35899999737739563,0.34200000762939453,0.3499999940395355,0.3569999933242798,256544.0,0.34618180990219116,BFE.MI
2019-02-06,0.3619999885559082,0.35199999809265137,0.3569999933242798,0.3619999885559082,61400.0,0.35103029012680054,BFE.MI
2019-02-07,0.3630000054836273,0.3490000069141388,0.36000001430511475,0.35100001096725464,148903.0,0.34036365151405334,BFE.MI
2019-02-08,0.35199999809265137,0.3440000116825104,0.35199999809265137,0.3479999899864197,40488.0,0.33745455741882324,BFE.MI
2019-02-11,0.35899999737739563,0.3400000035762787,0.3400000035762787,0.35199999809265137,509524.0,0.3413333296775818,BFE.MI
2019-02-12,0.3630000054836273,0.34200000762939453,0.3479999899864197,0.34700000286102295,310059.0,0.3364848494529724,BFE.MI
2019-02-13,0.35100001096725464,0.34299999475479126,0.3449999988079071,0.3449999988079071,112667.0,0.33454546332359314,BFE.MI
2019-02-14,0.35899999737739563,0.3400000035762787,0.34299999475479126,0.34200000762939453,202859.0,0.33163636922836304,BFE.MI
2019-02-15,0.3619999885559082,0.3440000116825104,0.3440000116825104,0.3529999852180481,281159.0,0.3423030376434326,BFE.MI
2019-02-18,0.35499998927116394,0.3449999988079071,0.35499998927116394,0.3479999899864197,101967.0,0.33745455741882324,BFE.MI
2019-02-19,0.3499999940395355,0.3440000116825104,0.3479999899864197,0.34599998593330383,34516.0,0.3355151414871216,BFE.MI
2019-02-20,0.36000001430511475,0.34200000762939453,0.3440000116825104,0.3449999988079071,251557.0,0.33454546332359314,BFE.MI
2019-02-21,0.3440000116825104,0.34299999475479126,0.3440000116825104,0.34299999475479126,11558.0,0.33260607719421387,BFE.MI
2019-02-22,0.34700000286102295,0.3409999907016754,0.34200000762939453,0.3449999988079071,12775.0,0.33454546332359314,BFE.MI
2019-02-25,0.3479999899864197,0.34200000762939453,0.3449999988079071,0.34299999475479126,30219.0,0.33260607719421387,BFE.MI
2019-02-26,0.34700000286102295,0.34200000762939453,0.34299999475479126,0.34299999475479126,16129.0,0.33260607719421387,BFE.MI
2019-02-27,0.3540000021457672,0.34299999475479126,0.34299999475479126,0.3540000021457672,62246.0,0.34327274560928345,BFE.MI
2019-02-28,0.3580000102519989,0.3540000021457672,0.35600000619888306,0.3569999933242798,95512.0,0.34618180990219116,BFE.MI
2019-03-01,0.3630000054836273,0.35499998927116394,0.36000001430511475,0.35499998927116394,99668.0,0.3442424237728119,BFE.MI
2019-03-04,0.36000001430511475,0.3499999940395355,0.36000001430511475,0.35100001096725464,180045.0,0.34036365151405334,BFE.MI
2019-03-05,0.3580000102519989,0.34299999475479126,0.34599998593330383,0.3499999940395355,122917.0,0.3393939435482025,BFE.MI
2019-03-06,0.35600000619888306,0.3499999940395355,0.35499998927116394,0.35600000619888306,56487.0,0.3452121317386627,BFE.MI
2019-03-07,0.35899999737739563,0.3449999988079071,0.35899999737739563,0.34599998593330383,136859.0,0.3355151414871216,BFE.MI
2019-03-08,0.35100001096725464,0.3440000116825104,0.35100001096725464,0.3490000069141388,4255.0,0.3384242653846741,BFE.MI
2019-03-11,0.3540000021457672,0.3449999988079071,0.3540000021457672,0.3479999899864197,46388.0,0.33745455741882324,BFE.MI
2019-03-12,0.35100001096725464,0.34200000762939453,0.35100001096725464,0.34299999475479126,47004.0,0.33260607719421387,BFE.MI
2019-03-13,0.34599998593330383,0.3409999907016754,0.34599998593330383,0.3409999907016754,33243.0,0.3306666612625122,BFE.MI
2019-03-14,0.3529999852180481,0.3449999988079071,0.3529999852180481,0.3490000069141388,48370.0,0.3384242653846741,BFE.MI
2019-03-15,0.35100001096725464,0.34299999475479126,0.35100001096725464,0.34299999475479126,40062.0,0.33260607719421387,BFE.MI
2019-03-18,0.35199999809265137,0.3440000116825104,0.3499999940395355,0.3499999940395355,53991.0,0.3393939435482025,BFE.MI
2019-03-19,0.35899999737739563,0.34599998593330383,0.34599998593330383,0.35100001096725464,115601.0,0.34036365151405334,BFE.MI
2019-03-20,0.35100001096725464,0.3449999988079071,0.34700000286102295,0.3449999988079071,49981.0,0.33454546332359314,BFE.MI
2019-03-21,0.3490000069141388,0.3409999907016754,0.3490000069141388,0.34200000762939453,46051.0,0.33163636922836304,BFE.MI
2019-03-22,0.3569999933242798,0.33500000834465027,0.3449999988079071,0.3479999899864197,333834.0,0.33745455741882324,BFE.MI
2019-03-25,0.3499999940395355,0.3400000035762787,0.34299999475479126,0.3400000035762787,15219.0,0.32969698309898376,BFE.MI
2019-03-26,0.3479999899864197,0.3409999907016754,0.34200000762939453,0.3409999907016754,47243.0,0.3306666612625122,BFE.MI
2019-03-27,0.3499999940395355,0.3400000035762787,0.3400000035762787,0.3499999940395355,46928.0,0.3393939435482025,BFE.MI
2019-03-28,0.3490000069141388,0.3400000035762787,0.3490000069141388,0.34599998593330383,16034.0,0.3355151414871216,BFE.MI
2019-03-29,0.34700000286102295,0.33799999952316284,0.34700000286102295,0.33899998664855957,103784.0,0.32872727513313293,BFE.MI
2019-04-01,0.35499998927116394,0.33799999952316284,0.34599998593330383,0.3409999907016754,190050.0,0.3306666612625122,BFE.MI
2019-04-02,0.3409999907016754,0.33899998664855957,0.3409999907016754,0.33899998664855957,16690.0,0.32872727513313293,BFE.MI
2019-04-03,0.35199999809265137,0.3370000123977661,0.3409999907016754,0.35199999809265137,64641.0,0.3413333296775818,BFE.MI
2019-04-04,0.3529999852180481,0.34700000286102295,0.35100001096725464,0.3529999852180481,52523.0,0.3423030376434326,BFE.MI
2019-04-05,0.3529999852180481,0.3479999899864197,0.3529999852180481,0.3490000069141388,54172.0,0.3384242653846741,BFE.MI
2019-04-08,0.3529999852180481,0.34599998593330383,0.3529999852180481,0.3499999940395355,17855.0,0.3393939435482025,BFE.MI
2019-04-09,0.3499999940395355,0.34299999475479126,0.3499999940395355,0.3449999988079071,22621.0,0.33454546332359314,BFE.MI
2019-04-10,0.34700000286102295,0.34200000762939453,0.34700000286102295,0.34599998593330383,1363.0,0.3355151414871216,BFE.MI
2019-04-11,0.3490000069141388,0.34200000762939453,0.3490000069141388,0.34200000762939453,17220.0,0.33163636922836304,BFE.MI
2019-04-12,0.34700000286102295,0.3409999907016754,0.34599998593330383,0.34700000286102295,66100.0,0.3364848494529724,BFE.MI
2019-04-15,0.34700000286102295,0.34599998593330383,0.34700000286102295,0.34599998593330383,8029.0,0.3355151414871216,BFE.MI
2019-04-16,0.3490000069141388,0.3449999988079071,0.3490000069141388,0.3449999988079071,5431.0,0.33454546332359314,BFE.MI
2019-04-17,0.3490000069141388,0.3370000123977661,0.3449999988079071,0.33799999952316284,224241.0,0.3277575969696045,BFE.MI
2019-04-18,0.34200000762939453,0.33799999952316284,0.33799999952316284,0.3409999907016754,82664.0,0.3306666612625122,BFE.MI
2019-04-23,0.34200000762939453,0.3370000123977661,0.3370000123977661,0.33899998664855957,38932.0,0.32872727513313293,BFE.MI
2019-04-24,0.3409999907016754,0.3319999873638153,0.33799999952316284,0.3330000042915344,77097.0,0.3229091167449951,BFE.MI
2019-04-25,0.33899998664855957,0.3319999873638153,0.3330000042915344,0.3319999873638153,23520.0,0.3219393789768219,BFE.MI
2019-04-26,0.33899998664855957,0.32899999618530273,0.3319999873638153,0.33899998664855957,172599.0,0.32872727513313293,BFE.MI
2019-04-29,0.33899998664855957,0.3319999873638153,0.33899998664855957,0.3370000123977661,10052.0,0.32678788900375366,BFE.MI
2019-04-30,0.33899998664855957,0.335999995470047,0.33899998664855957,0.3370000123977661,9937.0,0.32678788900375366,BFE.MI
2019-05-02,0.3409999907016754,0.33799999952316284,0.3409999907016754,0.33799999952316284,24177.0,0.3277575969696045,BFE.MI
2019-05-03,0.34200000762939453,0.33399999141693115,0.34200000762939453,0.3409999907016754,109534.0,0.3306666612625122,BFE.MI
2019-05-06,0.3409999907016754,0.33399999141693115,0.335999995470047,0.3409999907016754,15730.0,0.3306666612625122,BFE.MI
2019-05-07,0.34299999475479126,0.335999995470047,0.34200000762939453,0.3400000035762787,19313.0,0.32969698309898376,BFE.MI
2019-05-08,0.33899998664855957,0.33399999141693115,0.33899998664855957,0.33399999141693115,21620.0,0.32387879490852356,BFE.MI
2019-05-09,0.33799999952316284,0.328000009059906,0.33799999952316284,0.328000009059906,50291.0,0.31806063652038574,BFE.MI
2019-05-10,0.33399999141693115,0.33000001311302185,0.33399999141693115,0.33000001311302185,23452.0,0.320000022649765,BFE.MI
2019-05-13,0.3310000002384186,0.30300000309944153,0.32899999618530273,0.3089999854564667,471046.0,0.3089999854564667,BFE.MI
2019-05-14,0.328000009059906,0.3140000104904175,0.31700000166893005,0.3149999976158142,138594.0,0.3149999976158142,BFE.MI
2019-05-15,0.3199999928474426,0.30300000309944153,0.31200000643730164,0.3059999942779541,126728.0,0.3059999942779541,BFE.MI
2019-05-16,0.32199999690055847,0.3050000071525574,0.3050000071525574,0.3149999976158142,175986.0,0.3149999976158142,BFE.MI
2019-05-17,0.3190000057220459,0.31299999356269836,0.3160000145435333,0.3140000104904175,36461.0,0.3140000104904175,BFE.MI
2019-05-20,0.32100000977516174,0.3059999942779541,0.3109999895095825,0.31200000643730164,94058.0,0.31200000643730164,BFE.MI
2019-05-21,0.3160000145435333,0.3019999861717224,0.3019999861717224,0.3100000023841858,66544.0,0.3100000023841858,BFE.MI
2019-05-22,0.3240000009536743,0.3070000112056732,0.3070000112056732,0.3149999976158142,85086.0,0.3149999976158142,BFE.MI
2019-05-23,0.31700000166893005,0.3089999854564667,0.31700000166893005,0.3160000145435333,13001.0,0.3160000145435333,BFE.MI
2019-05-24,0.31700000166893005,0.31200000643730164,0.31700000166893005,0.31700000166893005,31584.0,0.31700000166893005,BFE.MI
2019-05-27,0.32199999690055847,0.3109999895095825,0.32199999690055847,0.31700000166893005,18305.0,0.31700000166893005,BFE.MI
2019-05-28,0.3160000145435333,0.3070000112056732,0.3160000145435333,0.3149999976158142,71487.0,0.3149999976158142,BFE.MI
2019-05-29,0.3160000145435333,0.2980000078678131,0.3160000145435333,0.3009999990463257,147351.0,0.3009999990463257,BFE.MI
2019-05-30,0.30399999022483826,0.30000001192092896,0.30399999022483826,0.30000001192092896,21473.0,0.30000001192092896,BFE.MI
2019-05-31,0.3050000071525574,0.2980000078678131,0.30000001192092896,0.2980000078678131,51611.0,0.2980000078678131,BFE.MI
2019-06-03,0.2980000078678131,0.29100000858306885,0.2939999997615814,0.29100000858306885,71720.0,0.29100000858306885,BFE.MI
2019-06-04,0.3009999990463257,0.29499998688697815,0.29499998688697815,0.2980000078678131,18048.0,0.2980000078678131,BFE.MI
2019-06-05,0.3009999990463257,0.29499998688697815,0.3009999990463257,0.29600000381469727,9627.0,0.29600000381469727,BFE.MI
2019-06-06,0.3100000023841858,0.29600000381469727,0.29600000381469727,0.30799999833106995,122145.0,0.30799999833106995,BFE.MI
2019-06-07,0.3160000145435333,0.30300000309944153,0.3050000071525574,0.3050000071525574,117094.0,0.3050000071525574,BFE.MI
2019-06-10,0.3089999854564667,0.3019999861717224,0.30799999833106995,0.3089999854564667,9344.0,0.3089999854564667,BFE.MI
2019-06-11,0.31299999356269836,0.3059999942779541,0.3109999895095825,0.3089999854564667,16643.0,0.3089999854564667,BFE.MI
2019-06-12,0.31299999356269836,0.3009999990463257,0.31299999356269836,0.3009999990463257,27293.0,0.3009999990463257,BFE.MI
2019-06-13,0.30300000309944153,0.29899999499320984,0.3009999990463257,0.3009999990463257,11880.0,0.3009999990463257,BFE.MI
2019-06-14,0.30399999022483826,0.29499998688697815,0.30000001192092896,0.29499998688697815,15316.0,0.29499998688697815,BFE.MI
2019-06-17,0.2980000078678131,0.2919999957084656,0.29499998688697815,0.2939999997615814,26946.0,0.2939999997615814,BFE.MI
2019-06-18,0.2980000078678131,0.2939999997615814,0.296999990940094,0.2980000078678131,25320.0,0.2980000078678131,BFE.MI
2019-06-19,0.3009999990463257,0.296999990940094,0.3009999990463257,0.29899999499320984,18502.0,0.29899999499320984,BFE.MI
2019-06-20,0.3019999861717224,0.29499998688697815,0.3019999861717224,0.3019999861717224,53833.0,0.3019999861717224,BFE.MI
2019-06-21,0.30300000309944153,0.296999990940094,0.30300000309944153,0.30000001192092896,20110.0,0.30000001192092896,BFE.MI
2019-06-24,0.31299999356269836,0.2980000078678131,0.30300000309944153,0.30300000309944153,189024.0,0.30300000309944153,BFE.MI
2019-06-25,0.3070000112056732,0.30000001192092896,0.30000001192092896,0.3009999990463257,10944.0,0.3009999990463257,BFE.MI
2019-06-26,0.3050000071525574,0.296999990940094,0.296999990940094,0.2980000078678131,89178.0,0.2980000078678131,BFE.MI
2019-06-27,0.30000001192092896,0.2980000078678131,0.29899999499320984,0.2980000078678131,25241.0,0.2980000078678131,BFE.MI
2019-06-28,0.3059999942779541,0.2980000078678131,0.2980000078678131,0.30000001192092896,10770.0,0.30000001192092896,BFE.MI
2019-07-01,0.31299999356269836,0.30000001192092896,0.30399999022483826,0.30399999022483826,105377.0,0.30399999022483826,BFE.MI
2019-07-02,0.30799999833106995,0.3059999942779541,0.3059999942779541,0.3059999942779541,35100.0,0.3059999942779541,BFE.MI
2019-07-03,0.3179999887943268,0.3050000071525574,0.3059999942779541,0.3179999887943268,147542.0,0.3179999887943268,BFE.MI
2019-07-04,0.3190000057220459,0.31200000643730164,0.3190000057220459,0.3140000104904175,55824.0,0.3140000104904175,BFE.MI
2019-07-05,0.3190000057220459,0.3109999895095825,0.3190000057220459,0.3109999895095825,72761.0,0.3109999895095825,BFE.MI
2019-07-08,0.3140000104904175,0.3089999854564667,0.3140000104904175,0.3109999895095825,44664.0,0.3109999895095825,BFE.MI
2019-07-09,0.3109999895095825,0.30000001192092896,0.3109999895095825,0.3019999861717224,1172922.0,0.3019999861717224,BFE.MI
2019-07-10,0.3070000112056732,0.3009999990463257,0.30300000309944153,0.3070000112056732,103295.0,0.3070000112056732,BFE.MI
2019-07-11,0.3070000112056732,0.30000001192092896,0.3070000112056732,0.3019999861717224,974846.0,0.3019999861717224,BFE.MI
2019-07-12,0.3059999942779541,0.30000001192092896,0.3050000071525574,0.3009999990463257,1613366.0,0.3009999990463257,BFE.MI
2019-07-15,0.3089999854564667,0.30000001192092896,0.30000001192092896,0.30399999022483826,126604.0,0.30399999022483826,BFE.MI
2019-07-16,0.30799999833106995,0.3019999861717224,0.30399999022483826,0.30799999833106995,20485.0,0.30799999833106995,BFE.MI
2019-07-17,0.3070000112056732,0.3009999990463257,0.30399999022483826,0.30300000309944153,25664.0,0.30300000309944153,BFE.MI
2019-07-18,0.3100000023841858,0.3009999990463257,0.3009999990463257,0.30399999022483826,40565.0,0.30399999022483826,BFE.MI
2019-07-19,0.30300000309944153,0.2919999957084656,0.30300000309944153,0.2930000126361847,2991605.0,0.2930000126361847,BFE.MI
2019-07-22,0.29899999499320984,0.2939999997615814,0.29499998688697815,0.29899999499320984,90703.0,0.29899999499320984,BFE.MI
2019-07-23,0.3019999861717224,0.2980000078678131,0.30000001192092896,0.30000001192092896,40007.0,0.30000001192092896,BFE.MI
2019-07-24,0.30300000309944153,0.28299999237060547,0.30300000309944153,0.2849999964237213,2242570.0,0.2849999964237213,BFE.MI
2019-07-25,0.2879999876022339,0.2750000059604645,0.28299999237060547,0.2750000059604645,935491.0,0.2750000059604645,BFE.MI
2019-07-26,0.2840000092983246,0.27799999713897705,0.27799999713897705,0.2809999883174896,88684.0,0.2809999883174896,BFE.MI
2019-07-29,0.29499998688697815,0.27900001406669617,0.28299999237060547,0.28600001335144043,147173.0,0.28600001335144043,BFE.MI
2019-07-30,0.28999999165534973,0.2840000092983246,0.289000004529953,0.289000004529953,56577.0,0.289000004529953,BFE.MI
2019-07-31,0.2919999957084656,0.28999999165534973,0.2919999957084656,0.2919999957084656,53815.0,0.2919999957084656,BFE.MI
2019-08-01,0.2919999957084656,0.2759999930858612,0.2919999957084656,0.28999999165534973,329771.0,0.28999999165534973,BFE.MI
2019-08-02,0.29600000381469727,0.2840000092983246,0.2919999957084656,0.29600000381469727,150980.0,0.29600000381469727,BFE.MI
2019-08-05,0.30300000309944153,0.2939999997615814,0.29499998688697815,0.2939999997615814,94020.0,0.2939999997615814,BFE.MI
2019-08-06,0.2980000078678131,0.28999999165534973,0.2930000126361847,0.28999999165534973,110541.0,0.28999999165534973,BFE.MI
2019-08-07,0.29499998688697815,0.28999999165534973,0.2919999957084656,0.28999999165534973,37470.0,0.28999999165534973,BFE.MI
2019-08-08,0.29600000381469727,0.28999999165534973,0.2939999997615814,0.29499998688697815,41613.0,0.29499998688697815,BFE.MI
2019-08-09,0.29499998688697815,0.27900001406669617,0.29499998688697815,0.2809999883174896,212183.0,0.2809999883174896,BFE.MI
2019-08-12,0.28600001335144043,0.27900001406669617,0.27900001406669617,0.2840000092983246,19033.0,0.2840000092983246,BFE.MI
2019-08-13,0.28999999165534973,0.2800000011920929,0.2840000092983246,0.2879999876022339,130739.0,0.2879999876022339,BFE.MI
2019-08-14,0.28999999165534973,0.28299999237060547,0.28999999165534973,0.28299999237060547,40338.0,0.28299999237060547,BFE.MI
2019-08-16,0.28600001335144043,0.2809999883174896,0.28600001335144043,0.2849999964237213,44900.0,0.2849999964237213,BFE.MI
2019-08-19,0.289000004529953,0.2840000092983246,0.2879999876022339,0.289000004529953,18120.0,0.289000004529953,BFE.MI
2019-08-20,0.28999999165534973,0.2849999964237213,0.289000004529953,0.28999999165534973,31253.0,0.28999999165534973,BFE.MI
2019-08-21,0.2930000126361847,0.28700000047683716,0.2930000126361847,0.28700000047683716,35320.0,0.28700000047683716,BFE.MI
2019-08-22,0.29100000858306885,0.28600001335144043,0.28600001335144043,0.28999999165534973,93935.0,0.28999999165534973,BFE.MI
2019-08-23,0.28999999165534973,0.28700000047683716,0.28999999165534973,0.28999999165534973,275.0,0.28999999165534973,BFE.MI
2019-08-26,0.2939999997615814,0.28999999165534973,0.28999999165534973,0.28999999165534973,37000.0,0.28999999165534973,BFE.MI
2019-08-27,0.28999999165534973,0.28600001335144043,0.28999999165534973,0.28999999165534973,49416.0,0.28999999165534973,BFE.MI
2019-08-28,0.29600000381469727,0.2849999964237213,0.28600001335144043,0.29600000381469727,140542.0,0.29600000381469727,BFE.MI
2019-08-29,0.296999990940094,0.2919999957084656,0.29600000381469727,0.29499998688697815,81222.0,0.29499998688697815,BFE.MI
2019-08-30,0.2980000078678131,0.2980000078678131,0.2980000078678131,0.2980000078678131,10120.0,0.2980000078678131,BFE.MI
2019-09-02,0.296999990940094,0.28999999165534973,0.2939999997615814,0.28999999165534973,194906.0,0.28999999165534973,BFE.MI
2019-09-03,0.29100000858306885,0.2879999876022339,0.28999999165534973,0.2879999876022339,17079.0,0.2879999876022339,BFE.MI
2019-09-04,0.2930000126361847,0.2879999876022339,0.2879999876022339,0.2930000126361847,19360.0,0.2930000126361847,BFE.MI
2019-09-05,0.2939999997615814,0.28999999165534973,0.2930000126361847,0.2930000126361847,66514.0,0.2930000126361847,BFE.MI
2019-09-06,0.2930000126361847,0.289000004529953,0.2930000126361847,0.28999999165534973,57784.0,0.28999999165534973,BFE.MI
2019-09-09,0.2919999957084656,0.2879999876022339,0.2919999957084656,0.2919999957084656,18199.0,0.2919999957084656,BFE.MI
2019-09-10,0.29600000381469727,0.2930000126361847,0.2930000126361847,0.29600000381469727,57900.0,0.29600000381469727,BFE.MI
2019-09-11,0.30000001192092896,0.29600000381469727,0.29600000381469727,0.29600000381469727,187165.0,0.29600000381469727,BFE.MI
2019-09-12,0.3160000145435333,0.2980000078678131,0.30000001192092896,0.30799999833106995,645300.0,0.30799999833106995,BFE.MI
2019-09-13,0.3140000104904175,0.3019999861717224,0.3100000023841858,0.3100000023841858,474534.0,0.3100000023841858,BFE.MI
2019-09-16,0.3149999976158142,0.3050000071525574,0.3100000023841858,0.3059999942779541,127894.0,0.3059999942779541,BFE.MI
2019-09-17,0.3059999942779541,0.30000001192092896,0.3059999942779541,0.30300000309944153,40215.0,0.30300000309944153,BFE.MI
2019-09-18,0.30399999022483826,0.29600000381469727,0.3019999861717224,0.3019999861717224,93592.0,0.3019999861717224,BFE.MI
2019-09-19,0.3059999942779541,0.29600000381469727,0.3019999861717224,0.29600000381469727,117376.0,0.29600000381469727,BFE.MI
2019-09-20,0.3009999990463257,0.296999990940094,0.2980000078678131,0.296999990940094,36733.0,0.296999990940094,BFE.MI
2019-09-23,0.3089999854564667,0.296999990940094,0.2980000078678131,0.296999990940094,89444.0,0.296999990940094,BFE.MI
2019-09-24,0.30300000309944153,0.296999990940094,0.296999990940094,0.30300000309944153,94873.0,0.30300000309944153,BFE.MI
2019-09-25,0.3050000071525574,0.29499998688697815,0.3050000071525574,0.30000001192092896,94187.0,0.30000001192092896,BFE.MI
2019-09-26,0.30300000309944153,0.29600000381469727,0.30300000309944153,0.296999990940094,34520.0,0.296999990940094,BFE.MI
2019-09-27,0.3019999861717224,0.29600000381469727,0.3009999990463257,0.29600000381469727,37387.0,0.29600000381469727,BFE.MI
2019-09-30,0.3009999990463257,0.29600000381469727,0.3009999990463257,0.2980000078678131,28220.0,0.2980000078678131,BFE.MI
2019-10-01,0.3019999861717224,0.2720000147819519,0.3009999990463257,0.2800000011920929,540787.0,0.2800000011920929,BFE.MI
2019-10-02,0.2879999876022339,0.2800000011920929,0.2800000011920929,0.28200000524520874,194147.0,0.28200000524520874,BFE.MI
2019-10-03,0.29499998688697815,0.28600001335144043,0.289000004529953,0.289000004529953,210500.0,0.289000004529953,BFE.MI
2019-10-04,0.2919999957084656,0.28700000047683716,0.2919999957084656,0.289000004529953,20470.0,0.289000004529953,BFE.MI
2019-10-07,0.29100000858306885,0.26499998569488525,0.29100000858306885,0.2680000066757202,1030204.0,0.2680000066757202,BFE.MI
2019-10-08,0.27399998903274536,0.2630000114440918,0.2680000066757202,0.27000001072883606,245096.0,0.27000001072883606,BFE.MI
2019-10-09,0.27000001072883606,0.25600001215934753,0.2680000066757202,0.2680000066757202,346401.0,0.2680000066757202,BFE.MI
2019-10-10,0.27000001072883606,0.26499998569488525,0.27000001072883606,0.26499998569488525,63001.0,0.26499998569488525,BFE.MI
2019-10-11,0.27300000190734863,0.26499998569488525,0.26499998569488525,0.2709999978542328,182596.0,0.2709999978542328,BFE.MI
2019-10-14,0.2750000059604645,0.2680000066757202,0.27399998903274536,0.2750000059604645,52590.0,0.2750000059604645,BFE.MI
2019-10-15,0.28299999237060547,0.2720000147819519,0.2759999930858612,0.28299999237060547,155100.0,0.28299999237060547,BFE.MI
2019-10-16,0.29100000858306885,0.27799999713897705,0.27900001406669617,0.29100000858306885,270702.0,0.29100000858306885,BFE.MI
2019-10-17,0.29499998688697815,0.27900001406669617,0.29499998688697815,0.289000004529953,623034.0,0.289000004529953,BFE.MI
2019-10-18,0.289000004529953,0.28200000524520874,0.289000004529953,0.2879999876022339,54825.0,0.2879999876022339,BFE.MI
2019-10-21,0.29100000858306885,0.2849999964237213,0.289000004529953,0.28999999165534973,75665.0,0.28999999165534973,BFE.MI
2019-10-22,0.29499998688697815,0.2800000011920929,0.2919999957084656,0.2930000126361847,81262.0,0.2930000126361847,BFE.MI
2019-10-23,0.2849999964237213,0.2720000147819519,0.2800000011920929,0.2800000011920929,616052.0,0.2800000011920929,BFE.MI
2019-10-24,0.2840000092983246,0.2770000100135803,0.2840000092983246,0.28200000524520874,110500.0,0.28200000524520874,BFE.MI
2019-10-25,0.2840000092983246,0.2759999930858612,0.2800000011920929,0.2809999883174896,122096.0,0.2809999883174896,BFE.MI
2019-10-28,0.28200000524520874,0.2709999978542328,0.2809999883174896,0.27399998903274536,391838.0,0.27399998903274536,BFE.MI
2019-10-29,0.27000001072883606,0.2630000114440918,0.26899999380111694,0.26499998569488525,507348.0,0.26499998569488525,BFE.MI
2019-10-30,0.27000001072883606,0.26100000739097595,0.27000001072883606,0.26600000262260437,233557.0,0.26600000262260437,BFE.MI
2019-10-31,0.27000001072883606,0.25200000405311584,0.2630000114440918,0.27000001072883606,312263.0,0.27000001072883606,BFE.MI
2019-11-01,0.2720000147819519,0.26600000262260437,0.27000001072883606,0.2669999897480011,185969.0,0.2669999897480011,BFE.MI
2019-11-04,0.2759999930858612,0.27000001072883606,0.27000001072883606,0.2750000059604645,99900.0,0.2750000059604645,BFE.MI
2019-11-05,0.2759999930858612,0.27000001072883606,0.2759999930858612,0.2750000059604645,79181.0,0.2750000059604645,BFE.MI
2019-11-06,0.2770000100135803,0.2709999978542328,0.2709999978542328,0.27399998903274536,237927.0,0.27399998903274536,BFE.MI
2019-11-07,0.2800000011920929,0.27399998903274536,0.2770000100135803,0.2759999930858612,249469.0,0.2759999930858612,BFE.MI
2019-11-08,0.2770000100135803,0.27000001072883606,0.2750000059604645,0.2750000059604645,151730.0,0.2750000059604645,BFE.MI
2019-11-11,0.2840000092983246,0.27000001072883606,0.2750000059604645,0.28299999237060547,288280.0,0.28299999237060547,BFE.MI
2019-11-12,0.2879999876022339,0.2800000011920929,0.28299999237060547,0.2849999964237213,292486.0,0.2849999964237213,BFE.MI
2019-11-13,0.28600001335144043,0.2759999930858612,0.2809999883174896,0.2840000092983246,185963.0,0.2840000092983246,BFE.MI
2019-11-14,0.28700000047683716,0.27799999713897705,0.28700000047683716,0.2849999964237213,97921.0,0.2849999964237213,BFE.MI
2019-11-15,0.28200000524520874,0.2759999930858612,0.2809999883174896,0.27900001406669617,148804.0,0.27900001406669617,BFE.MI
2019-11-18,0.28700000047683716,0.27799999713897705,0.2809999883174896,0.2809999883174896,250915.0,0.2809999883174896,BFE.MI
2019-11-19,0.2849999964237213,0.2800000011920929,0.2800000011920929,0.2809999883174896,32975.0,0.2809999883174896,BFE.MI
2019-11-20,0.2840000092983246,0.27799999713897705,0.2840000092983246,0.2809999883174896,93506.0,0.2809999883174896,BFE.MI
2019-11-21,0.28299999237060547,0.2759999930858612,0.28299999237060547,0.2759999930858612,13284.0,0.2759999930858612,BFE.MI
2019-11-22,0.28299999237060547,0.2759999930858612,0.2800000011920929,0.28299999237060547,55955.0,0.28299999237060547,BFE.MI
2019-11-25,0.28600001335144043,0.26899999380111694,0.28299999237060547,0.28200000524520874,1130886.0,0.28200000524520874,BFE.MI
2019-11-26,0.2879999876022339,0.27399998903274536,0.2840000092983246,0.28700000047683716,541470.0,0.28700000047683716,BFE.MI
2019-11-27,0.2879999876022339,0.2809999883174896,0.2879999876022339,0.28299999237060547,152718.0,0.28299999237060547,BFE.MI
2019-11-28,0.2849999964237213,0.2800000011920929,0.2849999964237213,0.2840000092983246,47070.0,0.2840000092983246,BFE.MI
2019-11-29,0.28299999237060547,0.2759999930858612,0.28299999237060547,0.2800000011920929,119295.0,0.2800000011920929,BFE.MI
2019-12-02,0.28600001335144043,0.27300000190734863,0.28299999237060547,0.27900001406669617,237471.0,0.27900001406669617,BFE.MI
2019-12-03,0.2849999964237213,0.27300000190734863,0.27900001406669617,0.27799999713897705,484515.0,0.27799999713897705,BFE.MI
2019-12-04,0.28299999237060547,0.27900001406669617,0.2809999883174896,0.2809999883174896,30266.0,0.2809999883174896,BFE.MI
2019-12-05,0.2840000092983246,0.27900001406669617,0.27900001406669617,0.2800000011920929,109607.0,0.2800000011920929,BFE.MI
2019-12-06,0.28299999237060547,0.27399998903274536,0.2800000011920929,0.28299999237060547,158490.0,0.28299999237060547,BFE.MI
2019-12-09,0.28600001335144043,0.2800000011920929,0.2849999964237213,0.28299999237060547,166787.0,0.28299999237060547,BFE.MI
2019-12-10,0.28600001335144043,0.2800000011920929,0.28600001335144043,0.2809999883174896,96088.0,0.2809999883174896,BFE.MI
2019-12-11,0.28700000047683716,0.28200000524520874,0.2840000092983246,0.2849999964237213,165735.0,0.2849999964237213,BFE.MI
2019-12-12,0.28600001335144043,0.2809999883174896,0.2849999964237213,0.28200000524520874,114544.0,0.28200000524520874,BFE.MI
2019-12-13,0.28600001335144043,0.2800000011920929,0.28600001335144043,0.2840000092983246,192980.0,0.2840000092983246,BFE.MI
2019-12-16,0.2849999964237213,0.28299999237060547,0.2849999964237213,0.28299999237060547,111164.0,0.28299999237060547,BFE.MI
2019-12-17,0.2849999964237213,0.2809999883174896,0.2849999964237213,0.28299999237060547,68312.0,0.28299999237060547,BFE.MI
2019-12-18,0.2849999964237213,0.2809999883174896,0.28200000524520874,0.28200000524520874,44633.0,0.28200000524520874,BFE.MI
2019-12-19,0.2849999964237213,0.2809999883174896,0.28200000524520874,0.2809999883174896,75148.0,0.2809999883174896,BFE.MI
2019-12-20,0.2849999964237213,0.2809999883174896,0.2809999883174896,0.28299999237060547,74072.0,0.28299999237060547,BFE.MI
2019-12-23,0.2849999964237213,0.2809999883174896,0.2840000092983246,0.2849999964237213,97482.0,0.2849999964237213,BFE.MI
2019-12-27,0.2849999964237213,0.2809999883174896,0.28200000524520874,0.2840000092983246,48686.0,0.2840000092983246,BFE.MI
2019-12-30,0.2840000092983246,0.2800000011920929,0.2840000092983246,0.28299999237060547,116855.0,0.28299999237060547,BFE.MI
2020-01-02,0.2849999964237213,0.28299999237060547,0.2840000092983246,0.2849999964237213,140154.0,0.2849999964237213,BFE.MI
2020-01-03,0.2849999964237213,0.27799999713897705,0.28200000524520874,0.2849999964237213,150536.0,0.2849999964237213,BFE.MI
2020-01-06,0.2849999964237213,0.27799999713897705,0.2849999964237213,0.2800000011920929,109104.0,0.2800000011920929,BFE.MI
2020-01-07,0.28299999237060547,0.27799999713897705,0.28200000524520874,0.2800000011920929,46736.0,0.2800000011920929,BFE.MI
2020-01-08,0.28200000524520874,0.27900001406669617,0.28200000524520874,0.28200000524520874,134140.0,0.28200000524520874,BFE.MI
2020-01-09,0.28299999237060547,0.27799999713897705,0.28200000524520874,0.27900001406669617,76191.0,0.27900001406669617,BFE.MI
2020-01-10,0.2800000011920929,0.27900001406669617,0.27900001406669617,0.2800000011920929,42657.0,0.2800000011920929,BFE.MI
2020-01-13,0.28200000524520874,0.2800000011920929,0.2800000011920929,0.2800000011920929,15066.0,0.2800000011920929,BFE.MI
2020-01-14,0.28200000524520874,0.2770000100135803,0.2800000011920929,0.27900001406669617,69000.0,0.27900001406669617,BFE.MI
2020-01-15,0.28200000524520874,0.2770000100135803,0.2770000100135803,0.27799999713897705,90206.0,0.27799999713897705,BFE.MI
2020-01-16,0.28200000524520874,0.27799999713897705,0.28200000524520874,0.2809999883174896,28020.0,0.2809999883174896,BFE.MI
2020-01-17,0.2809999883174896,0.27799999713897705,0.2809999883174896,0.2809999883174896,14255.0,0.2809999883174896,BFE.MI
2020-01-20,0.2809999883174896,0.2669999897480011,0.2809999883174896,0.27900001406669617,472110.0,0.27900001406669617,BFE.MI
2020-01-21,0.2800000011920929,0.2750000059604645,0.27900001406669617,0.2800000011920929,29750.0,0.2800000011920929,BFE.MI
2020-01-22,0.2809999883174896,0.2759999930858612,0.2800000011920929,0.2809999883174896,80931.0,0.2809999883174896,BFE.MI
2020-01-23,0.2809999883174896,0.2759999930858612,0.2809999883174896,0.2800000011920929,63185.0,0.2800000011920929,BFE.MI
2020-01-24,0.2809999883174896,0.2750000059604645,0.2800000011920929,0.2800000011920929,97675.0,0.2800000011920929,BFE.MI
2020-01-27,0.2800000011920929,0.26600000262260437,0.2800000011920929,0.2680000066757202,173403.0,0.2680000066757202,BFE.MI
2020-01-28,0.2770000100135803,0.26600000262260437,0.26600000262260437,0.2770000100135803,57722.0,0.2770000100135803,BFE.MI
2020-01-29,0.27799999713897705,0.2709999978542328,0.2770000100135803,0.27799999713897705,46198.0,0.27799999713897705,BFE.MI
2020-01-30,0.2800000011920929,0.26100000739097595,0.27300000190734863,0.26899999380111694,700534.0,0.26899999380111694,BFE.MI
2020-01-31,0.2759999930858612,0.2590000033378601,0.2759999930858612,0.25999999046325684,229947.0,0.25999999046325684,BFE.MI
2020-02-03,0.2630000114440918,0.25600001215934753,0.25600001215934753,0.2630000114440918,152860.0,0.2630000114440918,BFE.MI
2020-02-04,0.26899999380111694,0.2619999945163727,0.2619999945163727,0.26899999380111694,64888.0,0.26899999380111694,BFE.MI
2020-02-05,0.27300000190734863,0.2680000066757202,0.2720000147819519,0.2709999978542328,32673.0,0.2709999978542328,BFE.MI
2020-02-06,0.27799999713897705,0.27000001072883606,0.2709999978542328,0.2770000100135803,290583.0,0.2770000100135803,BFE.MI
2020-02-07,0.2879999876022339,0.26899999380111694,0.2800000011920929,0.2809999883174896,735303.0,0.2809999883174896,BFE.MI
2020-02-10,0.28999999165534973,0.2800000011920929,0.2849999964237213,0.289000004529953,605087.0,0.289000004529953,BFE.MI
2020-02-11,0.28700000047683716,0.27300000190734863,0.2849999964237213,0.2800000011920929,705214.0,0.2800000011920929,BFE.MI
2020-02-12,0.2840000092983246,0.27900001406669617,0.2800000011920929,0.27900001406669617,339153.0,0.27900001406669617,BFE.MI
2020-02-13,0.28200000524520874,0.27900001406669617,0.2800000011920929,0.27900001406669617,35796.0,0.27900001406669617,BFE.MI
2020-02-14,0.28200000524520874,0.2750000059604645,0.28200000524520874,0.2770000100135803,123436.0,0.2770000100135803,BFE.MI
2020-02-17,0.3070000112056732,0.2800000011920929,0.2800000011920929,0.3070000112056732,3781284.0,0.3070000112056732,BFE.MI
2020-02-18,0.34599998593330383,0.31200000643730164,0.3149999976158142,0.33500000834465027,6695920.0,0.33500000834465027,BFE.MI
2020-02-19,0.3580000102519989,0.33799999952316284,0.3400000035762787,0.3490000069141388,4241006.0,0.3490000069141388,BFE.MI
2020-02-20,0.35499998927116394,0.3330000042915344,0.35499998927116394,0.3370000123977661,2119786.0,0.3370000123977661,BFE.MI
2020-02-21,0.3449999988079071,0.31700000166893005,0.32899999618530273,0.3199999928474426,955562.0,0.3199999928474426,BFE.MI
2020-02-24,0.30399999022483826,0.2809999883174896,0.29100000858306885,0.29100000858306885,1548269.0,0.29100000858306885,BFE.MI
2020-02-25,0.3179999887943268,0.29100000858306885,0.30799999833106995,0.3009999990463257,840212.0,0.3009999990463257,BFE.MI
2020-02-26,0.3109999895095825,0.29499998688697815,0.29600000381469727,0.30799999833106995,256927.0,0.30799999833106995,BFE.MI
2020-02-27,0.30799999833106995,0.289000004529953,0.3059999942779541,0.29499998688697815,566051.0,0.29499998688697815,BFE.MI
2020-02-28,0.2930000126361847,0.2809999883174896,0.28999999165534973,0.28600001335144043,420885.0,0.28600001335144043,BFE.MI
2020-03-02,0.3019999861717224,0.27399998903274536,0.28999999165534973,0.2849999964237213,500276.0,0.2849999964237213,BFE.MI
2020-03-03,0.29499998688697815,0.28200000524520874,0.28600001335144043,0.28299999237060547,327437.0,0.28299999237060547,BFE.MI
2020-03-04,0.28600001335144043,0.26499998569488525,0.28600001335144043,0.27000001072883606,490996.0,0.27000001072883606,BFE.MI
2020-03-05,0.27399998903274536,0.26600000262260437,0.27300000190734863,0.27399998903274536,412403.0,0.27399998903274536,BFE.MI
2020-03-06,0.27399998903274536,0.2549999952316284,0.27399998903274536,0.2619999945163727,719004.0,0.2619999945163727,BFE.MI
2020-03-09,0.23999999463558197,0.2199999988079071,0.22100000083446503,0.23000000417232513,497596.0,0.23000000417232513,BFE.MI
2020-03-10,0.24300000071525574,0.22499999403953552,0.22499999403953552,0.23000000417232513,532651.0,0.23000000417232513,BFE.MI
2020-03-11,0.2370000034570694,0.23000000417232513,0.23199999332427979,0.2329999953508377,175723.0,0.2329999953508377,BFE.MI
2020-03-12,0.2280000001192093,0.210999995470047,0.2199999988079071,0.210999995470047,348019.0,0.210999995470047,BFE.MI
2020-03-13,0.23000000417232513,0.20999999344348907,0.23000000417232513,0.22599999606609344,306421.0,0.22599999606609344,BFE.MI
2020-03-16,0.22300000488758087,0.20200000703334808,0.22300000488758087,0.2029999941587448,340090.0,0.2029999941587448,BFE.MI
2020-03-17,0.21199999749660492,0.2029999941587448,0.21199999749660492,0.20800000429153442,364606.0,0.20800000429153442,BFE.MI
2020-03-18,0.210999995470047,0.20000000298023224,0.20800000429153442,0.20800000429153442,248212.0,0.20800000429153442,BFE.MI
2020-03-19,0.22100000083446503,0.20800000429153442,0.20800000429153442,0.21199999749660492,318702.0,0.21199999749660492,BFE.MI
2020-03-20,0.23000000417232513,0.21799999475479126,0.2199999988079071,0.22699999809265137,439774.0,0.22699999809265137,BFE.MI
2020-03-23,0.24699999392032623,0.21899999678134918,0.23000000417232513,0.24699999392032623,147243.0,0.24699999392032623,BFE.MI
2020-03-24,0.26499998569488525,0.2409999966621399,0.26499998569488525,0.24400000274181366,1075401.0,0.24400000274181366,BFE.MI
2020-03-25,0.25200000405311584,0.23899999260902405,0.24199999868869781,0.24799999594688416,229956.0,0.24799999594688416,BFE.MI
2020-03-26,0.25,0.23999999463558197,0.23999999463558197,0.2460000067949295,105777.0,0.2460000067949295,BFE.MI
2020-03-27,0.25,0.23499999940395355,0.25,0.23800000548362732,82571.0,0.23800000548362732,BFE.MI
2020-03-30,0.23499999940395355,0.22100000083446503,0.23499999940395355,0.22599999606609344,222969.0,0.22599999606609344,BFE.MI
2020-03-31,0.23600000143051147,0.22499999403953552,0.2290000021457672,0.22699999809265137,179942.0,0.22699999809265137,BFE.MI
2020-04-01,0.2280000001192093,0.22100000083446503,0.2240000069141388,0.2280000001192093,77643.0,0.2280000001192093,BFE.MI
2020-04-02,0.2290000021457672,0.22100000083446503,0.22499999403953552,0.22699999809265137,162106.0,0.22699999809265137,BFE.MI
2020-04-03,0.2290000021457672,0.2160000056028366,0.2240000069141388,0.2199999988079071,160250.0,0.2199999988079071,BFE.MI
2020-04-06,0.2290000021457672,0.21799999475479126,0.22100000083446503,0.22100000083446503,481798.0,0.22100000083446503,BFE.MI
2020-04-07,0.2290000021457672,0.22300000488758087,0.22699999809265137,0.2280000001192093,519250.0,0.2280000001192093,BFE.MI
2020-04-08,0.22699999809265137,0.22100000083446503,0.22499999403953552,0.22499999403953552,170989.0,0.22499999403953552,BFE.MI
2020-04-09,0.2280000001192093,0.22200000286102295,0.22499999403953552,0.22200000286102295,375555.0,0.22200000286102295,BFE.MI
2020-04-14,0.2280000001192093,0.21899999678134918,0.22499999403953552,0.22300000488758087,260171.0,0.22300000488758087,BFE.MI
2020-04-15,0.22200000286102295,0.21199999749660492,0.2199999988079071,0.2150000035762787,153760.0,0.2150000035762787,BFE.MI
2020-04-16,0.22100000083446503,0.2150000035762787,0.2150000035762787,0.2160000056028366,24650.0,0.2160000056028366,BFE.MI
2020-04-17,0.22100000083446503,0.2160000056028366,0.22100000083446503,0.2199999988079071,87182.0,0.2199999988079071,BFE.MI
2020-04-20,0.21699999272823334,0.20999999344348907,0.21699999272823334,0.2160000056028366,371437.0,0.2160000056028366,BFE.MI
2020-04-21,0.2160000056028366,0.210999995470047,0.2160000056028366,0.21400000154972076,49030.0,0.21400000154972076,BFE.MI
2020-04-22,0.21699999272823334,0.21199999749660492,0.21699999272823334,0.2160000056028366,25956.0,0.2160000056028366,BFE.MI
2020-04-23,0.21699999272823334,0.20600000023841858,0.21699999272823334,0.20900000631809235,240996.0,0.20900000631809235,BFE.MI
2020-04-24,0.21299999952316284,0.20499999821186066,0.210999995470047,0.21299999952316284,185844.0,0.21299999952316284,BFE.MI
2020-04-27,0.21400000154972076,0.20999999344348907,0.21400000154972076,0.21400000154972076,69095.0,0.21400000154972076,BFE.MI
2020-04-28,0.22200000286102295,0.20399999618530273,0.21199999749660492,0.21899999678134918,913269.0,0.21899999678134918,BFE.MI
2020-04-29,0.22599999606609344,0.21899999678134918,0.22300000488758087,0.22300000488758087,564380.0,0.22300000488758087,BFE.MI
2020-04-30,0.22499999403953552,0.210999995470047,0.22499999403953552,0.21199999749660492,549317.0,0.21199999749660492,BFE.MI
2020-05-04,0.21199999749660492,0.20600000023841858,0.2070000022649765,0.20800000429153442,182792.0,0.20800000429153442,BFE.MI
2020-05-05,0.21199999749660492,0.20800000429153442,0.20800000429153442,0.20800000429153442,229160.0,0.20800000429153442,BFE.MI
2020-05-06,0.2150000035762787,0.20600000023841858,0.20600000023841858,0.2150000035762787,122861.0,0.2150000035762787,BFE.MI
2020-05-07,0.21699999272823334,0.2070000022649765,0.21699999272823334,0.2070000022649765,78908.0,0.2070000022649765,BFE.MI
2020-05-08,0.21199999749660492,0.20800000429153442,0.20999999344348907,0.20999999344348907,17974.0,0.20999999344348907,BFE.MI
2020-05-11,0.2150000035762787,0.20900000631809235,0.210999995470047,0.21199999749660492,115304.0,0.21199999749660492,BFE.MI
2019-01-02,0.25469401478767395,0.24692299962043762,0.24908199906349182,0.2521040141582489,61496,0.2521040141582489,BIA.MI
2019-01-03,0.24821799993515015,0.24821799993515015,0.24821799993515015,0.24821799993515015,984,0.24821799993515015,BIA.MI
2019-01-04,0.2551249861717224,0.24864999949932098,0.2521040141582489,0.2551249861717224,32431,0.2551249861717224,BIA.MI
2019-01-07,0.2624639868736267,0.2529670000076294,0.2624639868736267,0.25987398624420166,47717,0.25987398624420166,BIA.MI
2019-01-08,0.25987398624420166,0.2581470012664795,0.25987398624420166,0.25900998711586,25088,0.25900998711586,BIA.MI
2019-01-09,0.2875019907951355,0.2542620003223419,0.2581470012664795,0.28059500455856323,705570,0.28059500455856323,BIA.MI
2019-01-10,0.2905229926109314,0.2685079872608185,0.2875019907951355,0.2771410048007965,392290,0.2771410048007965,BIA.MI
2019-01-11,0.2840479910373688,0.26937100291252136,0.2840479910373688,0.2788679897785187,17713,0.2788679897785187,BIA.MI
2019-01-14,0.28275299072265625,0.27455100417137146,0.28275299072265625,0.2793000042438507,24580,0.2793000042438507,BIA.MI
2019-01-15,0.28189000487327576,0.2719610035419464,0.28189000487327576,0.2788679897785187,4882,0.2788679897785187,BIA.MI
2019-01-16,0.28275299072265625,0.26937100291252136,0.27757298946380615,0.2719610035419464,109099,0.2719610035419464,BIA.MI
2019-01-17,0.27455100417137146,0.26203200221061707,0.2719610035419464,0.27411898970603943,86387,0.27411898970603943,BIA.MI
2019-01-18,0.27325600385665894,0.2654860019683838,0.2728239893913269,0.26591700315475464,62268,0.26591700315475464,BIA.MI
2019-01-21,0.2736879885196686,0.25900998711586,0.2616010010242462,0.2616010010242462,51881,0.2616010010242462,BIA.MI
2019-01-22,0.2896600067615509,0.26505398750305176,0.26893898844718933,0.28189000487327576,520459,0.28189000487327576,BIA.MI
2019-01-23,0.2793000042438507,0.26893898844718933,0.2793000042438507,0.27627798914909363,85167,0.27627798914909363,BIA.MI
2019-01-24,0.2793000042438507,0.2646220028400421,0.2676439881324768,0.275846004486084,45544,0.275846004486084,BIA.MI
2019-01-25,0.27455100417137146,0.27023398876190186,0.27023398876190186,0.27023398876190186,46774,0.27023398876190186,BIA.MI
2019-01-28,0.2780050039291382,0.2663489878177643,0.2706660032272339,0.2676439881324768,57522,0.2676439881324768,BIA.MI
2019-01-29,0.2736879885196686,0.2646220028400421,0.2646220028400421,0.2667810022830963,25204,0.2667810022830963,BIA.MI
2019-01-30,0.26721298694610596,0.2616010010242462,0.2667810022830963,0.26505398750305176,78809,0.26505398750305176,BIA.MI
2019-01-31,0.27109798789024353,0.25469401478767395,0.27109798789024353,0.259442001581192,215032,0.259442001581192,BIA.MI
2019-02-01,0.26505398750305176,0.25771498680114746,0.259442001581192,0.26505398750305176,44334,0.26505398750305176,BIA.MI
2019-02-04,0.2646220028400421,0.2616010010242462,0.2646220028400421,0.26419100165367126,5939,0.26419100165367126,BIA.MI
2019-02-05,0.2667810022830963,0.26419100165367126,0.26419100165367126,0.2667810022830963,38384,0.2667810022830963,BIA.MI
2019-02-06,0.2667810022830963,0.25987398624420166,0.2667810022830963,0.2611689865589142,23165,0.2611689865589142,BIA.MI
2019-02-07,0.2667810022830963,0.26073700189590454,0.26591700315475464,0.2646220028400421,18152,0.2646220028400421,BIA.MI
2019-02-08,0.26505398750305176,0.2581470012664795,0.26289600133895874,0.259442001581192,74548,0.259442001581192,BIA.MI
2019-02-11,0.2646220028400421,0.259442001581192,0.2646220028400421,0.2603060007095337,25597,0.2603060007095337,BIA.MI
2019-02-12,0.26419100165367126,0.25900998711586,0.2603060007095337,0.25900998711586,19806,0.25900998711586,BIA.MI
2019-02-13,0.2633270025253296,0.25900998711586,0.25900998711586,0.2633270025253296,24421,0.2633270025253296,BIA.MI
2019-02-14,0.2633270025253296,0.25987398624420166,0.2603060007095337,0.2633270025253296,14478,0.2633270025253296,BIA.MI
2019-02-15,0.2646220028400421,0.2624639868736267,0.2624639868736267,0.2646220028400421,29315,0.2646220028400421,BIA.MI
2019-02-18,0.26591700315475464,0.2572839856147766,0.26591700315475464,0.26289600133895874,105680,0.26289600133895874,BIA.MI
2019-02-19,0.2616010010242462,0.25555700063705444,0.25900998711586,0.2611689865589142,129646,0.2611689865589142,BIA.MI
2019-02-20,0.2611689865589142,0.2611689865589142,0.2611689865589142,0.2611689865589142,0,0.2611689865589142,BIA.MI
2019-02-21,0.2624639868736267,0.25469401478767395,0.2551249861717224,0.2616010010242462,55160,0.2616010010242462,BIA.MI
2019-02-22,0.26591700315475464,0.25900998711586,0.2624639868736267,0.2624639868736267,65623,0.2624639868736267,BIA.MI
2019-02-25,0.26591700315475464,0.26073700189590454,0.2611689865589142,0.2624639868736267,67581,0.2624639868736267,BIA.MI
2019-02-26,0.2654860019683838,0.2603060007095337,0.2603060007095337,0.2654860019683838,9677,0.2654860019683838,BIA.MI
2019-02-27,0.26505398750305176,0.26073700189590454,0.26073700189590454,0.26505398750305176,26903,0.26505398750305176,BIA.MI
2019-02-28,0.32592201232910156,0.2611689865589142,0.2654860019683838,0.2961350083351135,2590290,0.2961350083351135,BIA.MI
2019-03-01,0.3108130097389221,0.28189000487327576,0.29958900809288025,0.2866379916667938,1377724,0.2866379916667938,BIA.MI
2019-03-04,0.30390599370002747,0.27973100543022156,0.2801629900932312,0.28707000613212585,386239,0.28707000613212585,BIA.MI
2019-03-05,0.2961350083351135,0.2875019907951355,0.2939769923686981,0.29009199142456055,200157,0.29009199142456055,BIA.MI
2019-03-06,0.2918190062046051,0.28059500455856323,0.2918190062046051,0.2844800055027008,104277,0.2844800055027008,BIA.MI
2019-03-07,0.2875019907951355,0.28059500455856323,0.28059500455856323,0.2844800055027008,57414,0.2844800055027008,BIA.MI
2019-03-08,0.2810260057449341,0.27109798789024353,0.2788679897785187,0.28059500455856323,114519,0.28059500455856323,BIA.MI
2019-03-11,0.3000209927558899,0.2736879885196686,0.2736879885196686,0.27973100543022156,313848,0.27973100543022156,BIA.MI
2019-03-12,0.2883650064468384,0.2780050039291382,0.27973100543022156,0.28793299198150635,40841,0.28793299198150635,BIA.MI
2019-03-13,0.2866379916667938,0.2771410048007965,0.28491199016571045,0.2844800055027008,167009,0.2844800055027008,BIA.MI
2019-03-14,0.28577500581741333,0.27627798914909363,0.27627798914909363,0.27757298946380615,97102,0.27757298946380615,BIA.MI
2019-03-15,0.2801629900932312,0.2780050039291382,0.2801629900932312,0.2780050039291382,21680,0.2780050039291382,BIA.MI
2019-03-18,0.2866379916667938,0.2771410048007965,0.2836169898509979,0.2810260057449341,69317,0.2810260057449341,BIA.MI
2019-03-19,0.28275299072265625,0.2780050039291382,0.28059500455856323,0.2823210060596466,14558,0.2823210060596466,BIA.MI
2019-03-20,0.27843600511550903,0.27627798914909363,0.27843600511550903,0.27627798914909363,51078,0.27627798914909363,BIA.MI
2019-03-21,0.2823210060596466,0.2749829888343811,0.2788679897785187,0.2823210060596466,23374,0.2823210060596466,BIA.MI
2019-03-22,0.28275299072265625,0.27757298946380615,0.2810260057449341,0.2814579904079437,65001,0.2814579904079437,BIA.MI
2019-03-25,0.27757298946380615,0.2771410048007965,0.27757298946380615,0.2771410048007965,7162,0.2771410048007965,BIA.MI
2019-03-26,0.2788679897785187,0.275846004486084,0.27757298946380615,0.27627798914909363,47104,0.27627798914909363,BIA.MI
2019-03-27,0.28059500455856323,0.27627798914909363,0.27627798914909363,0.28059500455856323,2490,0.28059500455856323,BIA.MI
2019-03-28,0.2801629900932312,0.27541500329971313,0.2780050039291382,0.27627798914909363,44889,0.27627798914909363,BIA.MI
2019-03-29,0.27671000361442566,0.27023398876190186,0.27671000361442566,0.27541500329971313,91402,0.27541500329971313,BIA.MI
2019-04-01,0.27973100543022156,0.2728239893913269,0.27455100417137146,0.27541500329971313,41355,0.27541500329971313,BIA.MI
2019-04-02,0.2771410048007965,0.27541500329971313,0.27541500329971313,0.2771410048007965,12724,0.2771410048007965,BIA.MI
2019-04-03,0.27541500329971313,0.2719610035419464,0.2728239893913269,0.27541500329971313,52585,0.27541500329971313,BIA.MI
2019-04-04,0.27627798914909363,0.2719610035419464,0.27541500329971313,0.2728239893913269,101820,0.2728239893913269,BIA.MI
2019-04-05,0.2883650064468384,0.27455100417137146,0.2771410048007965,0.2780050039291382,201846,0.2780050039291382,BIA.MI
2019-04-08,0.27973100543022156,0.2719610035419464,0.2719610035419464,0.27627798914909363,127969,0.27627798914909363,BIA.MI
2019-04-09,0.2866379916667938,0.2736879885196686,0.2736879885196686,0.28059500455856323,77637,0.28059500455856323,BIA.MI
2019-04-10,0.2788679897785187,0.2736879885196686,0.27627798914909363,0.2736879885196686,46392,0.2736879885196686,BIA.MI
2019-04-11,0.2780050039291382,0.2736879885196686,0.2736879885196686,0.27455100417137146,32515,0.27455100417137146,BIA.MI
2019-04-12,0.2788679897785187,0.2728239893913269,0.2728239893913269,0.2736879885196686,45478,0.2736879885196686,BIA.MI
2019-04-15,0.2814579904079437,0.27455100417137146,0.2814579904079437,0.27627798914909363,55364,0.27627798914909363,BIA.MI
2019-04-16,0.27627798914909363,0.2719610035419464,0.2728239893913269,0.27627798914909363,60808,0.27627798914909363,BIA.MI
2019-04-17,0.27541500329971313,0.2719610035419464,0.2728239893913269,0.2728239893913269,68065,0.2728239893913269,BIA.MI
2019-04-18,0.2736879885196686,0.2719610035419464,0.2728239893913269,0.2719610035419464,46407,0.2719610035419464,BIA.MI
2019-04-23,0.2840479910373688,0.2719610035419464,0.2840479910373688,0.2719610035419464,123730,0.2719610035419464,BIA.MI
2019-04-24,0.2840479910373688,0.2719610035419464,0.2840479910373688,0.2736879885196686,99362,0.2736879885196686,BIA.MI
2019-04-25,0.27627798914909363,0.2719610035419464,0.27627798914909363,0.2719610035419464,41488,0.2719610035419464,BIA.MI
2019-04-26,0.27541500329971313,0.2719610035419464,0.2728239893913269,0.27541500329971313,64329,0.27541500329971313,BIA.MI
2019-04-29,0.31512999534606934,0.2926819920539856,0.2926819920539856,0.30563199520111084,2182519,0.30563199520111084,BIA.MI
2019-04-30,0.3021790087223053,0.28577500581741333,0.29872599244117737,0.2875019907951355,821177,0.2875019907951355,BIA.MI
2019-05-02,0.2935450077056885,0.28491199016571045,0.2935450077056885,0.28577500581741333,341774,0.28577500581741333,BIA.MI
2019-05-03,0.2918190062046051,0.2814579904079437,0.28491199016571045,0.2918190062046051,67875,0.2918190062046051,BIA.MI
2019-05-06,0.2831850051879883,0.2771410048007965,0.2831850051879883,0.2823210060596466,69031,0.2823210060596466,BIA.MI
2019-05-07,0.2875019907951355,0.2831850051879883,0.28491199016571045,0.2831850051879883,50968,0.2831850051879883,BIA.MI
2019-05-08,0.2831850051879883,0.27973100543022156,0.28059500455856323,0.2831850051879883,43463,0.2831850051879883,BIA.MI
2019-05-09,0.2831850051879883,0.2719610035419464,0.2831850051879883,0.27541500329971313,131539,0.27541500329971313,BIA.MI
2019-05-10,0.2788679897785187,0.27541500329971313,0.2788679897785187,0.27541500329971313,10424,0.27541500329971313,BIA.MI
2019-05-13,0.27627798914909363,0.27109798789024353,0.27627798914909363,0.27109798789024353,150980,0.27109798789024353,BIA.MI
2019-05-14,0.2719610035419464,0.2624639868736267,0.2719610035419464,0.27109798789024353,89710,0.27109798789024353,BIA.MI
2019-05-15,0.2685079872608185,0.2624639868736267,0.2667810022830963,0.26505398750305176,116918,0.26505398750305176,BIA.MI
2019-05-16,0.27455100417137146,0.26505398750305176,0.26591700315475464,0.2736879885196686,46330,0.2736879885196686,BIA.MI
2019-05-17,0.2719610035419464,0.2676439881324768,0.2685079872608185,0.2676439881324768,22073,0.2676439881324768,BIA.MI
2019-05-20,0.27109798789024353,0.26073700189590454,0.27109798789024353,0.26073700189590454,8107,0.26073700189590454,BIA.MI
2019-05-21,0.2676439881324768,0.26073700189590454,0.26073700189590454,0.2676439881324768,38569,0.2676439881324768,BIA.MI
2019-05-22,0.27109798789024353,0.25987398624420166,0.25987398624420166,0.2616010010242462,15520,0.2616010010242462,BIA.MI
2019-05-23,0.2719610035419464,0.25987398624420166,0.2719610035419464,0.2633270025253296,130997,0.2633270025253296,BIA.MI
2019-05-24,0.2719610035419464,0.25987398624420166,0.26505398750305176,0.25987398624420166,233217,0.25987398624420166,BIA.MI
2019-05-27,0.2667810022830963,0.25900998711586,0.25987398624420166,0.2667810022830963,12741,0.2667810022830963,BIA.MI
2019-05-28,0.26591700315475464,0.2581470012664795,0.26073700189590454,0.26419100165367126,105081,0.26419100165367126,BIA.MI
2019-05-29,0.26937100291252136,0.26073700189590454,0.26073700189590454,0.26073700189590454,132347,0.26073700189590454,BIA.MI
2019-05-30,0.2616010010242462,0.26073700189590454,0.26073700189590454,0.2616010010242462,2352,0.2616010010242462,BIA.MI
2019-05-31,0.26591700315475464,0.24692299962043762,0.26591700315475464,0.25555700063705444,135026,0.25555700063705444,BIA.MI
2019-06-03,0.26073700189590454,0.2529670000076294,0.25555700063705444,0.26073700189590454,90762,0.26073700189590454,BIA.MI
2019-06-04,0.25900998711586,0.2581470012664795,0.25900998711586,0.2581470012664795,6370,0.2581470012664795,BIA.MI
2019-06-05,0.25900998711586,0.25555700063705444,0.2581470012664795,0.25555700063705444,79334,0.25555700063705444,BIA.MI
2019-06-06,0.25900998711586,0.25641998648643494,0.25641998648643494,0.2572839856147766,23733,0.2572839856147766,BIA.MI
2019-06-07,0.26591700315475464,0.2538299858570099,0.25641998648643494,0.2581470012664795,77313,0.2581470012664795,BIA.MI
2019-06-10,0.25469401478767395,0.25123998522758484,0.25469401478767395,0.2529670000076294,118199,0.2529670000076294,BIA.MI
2019-06-11,0.25555700063705444,0.24951300024986267,0.25123998522758484,0.25555700063705444,71811,0.25555700063705444,BIA.MI
2019-06-12,0.2538299858570099,0.25037699937820435,0.25037699937820435,0.25037699937820435,29116,0.25037699937820435,BIA.MI
2019-06-13,0.25555700063705444,0.2521040141582489,0.2538299858570099,0.2521040141582489,39380,0.2521040141582489,BIA.MI
2019-06-14,0.2538299858570099,0.25037699937820435,0.25037699937820435,0.25037699937820435,32096,0.25037699937820435,BIA.MI
2019-06-17,0.24951300024986267,0.24951300024986267,0.24951300024986267,0.24951300024986267,984,0.24951300024986267,BIA.MI
2019-06-18,0.25037699937820435,0.24692299962043762,0.25037699937820435,0.24951300024986267,36006,0.24951300024986267,BIA.MI
2019-06-19,0.25641998648643494,0.25037699937820435,0.25641998648643494,0.25037699937820435,36176,0.25037699937820435,BIA.MI
2019-06-20,0.2538299858570099,0.25037699937820435,0.2538299858570099,0.25123998522758484,63008,0.25123998522758484,BIA.MI
2019-06-21,0.25469401478767395,0.25123998522758484,0.25469401478767395,0.25469401478767395,56060,0.25469401478767395,BIA.MI
2019-06-24,0.27023398876190186,0.25555700063705444,0.25555700063705444,0.26419100165367126,339261,0.26419100165367126,BIA.MI
2019-06-25,0.2676439881324768,0.2581470012664795,0.2581470012664795,0.2624639868736267,66433,0.2624639868736267,BIA.MI
2019-06-26,0.25987398624420166,0.25469401478767395,0.25900998711586,0.25469401478767395,153891,0.25469401478767395,BIA.MI
2019-06-27,0.26419100165367126,0.25555700063705444,0.25987398624420166,0.2616010010242462,28860,0.2616010010242462,BIA.MI
2019-06-28,0.26419100165367126,0.2581470012664795,0.2616010010242462,0.2581470012664795,41712,0.2581470012664795,BIA.MI
2019-07-01,0.25900998711586,0.2572839856147766,0.2581470012664795,0.2572839856147766,20989,0.2572839856147766,BIA.MI
2019-07-02,0.2572839856147766,0.25555700063705444,0.2572839856147766,0.25641998648643494,29807,0.25641998648643494,BIA.MI
2019-07-03,0.25987398624420166,0.25900998711586,0.25987398624420166,0.25900998711586,6428,0.25900998711586,BIA.MI
2019-07-04,0.2624639868736267,0.25555700063705444,0.25900998711586,0.25555700063705444,97436,0.25555700063705444,BIA.MI
2019-07-05,0.26937100291252136,0.25037699937820435,0.2538299858570099,0.25987398624420166,441408,0.25987398624420166,BIA.MI
2019-07-08,0.2685079872608185,0.26073700189590454,0.2667810022830963,0.2667810022830963,194800,0.2667810022830963,BIA.MI
2019-07-09,0.26591700315475464,0.2581470012664795,0.26591700315475464,0.2616010010242462,48805,0.2616010010242462,BIA.MI
2019-07-10,0.26505398750305176,0.25900998711586,0.25900998711586,0.26505398750305176,41087,0.26505398750305176,BIA.MI
2019-07-11,0.26419100165367126,0.25900998711586,0.26419100165367126,0.2633270025253296,62082,0.2633270025253296,BIA.MI
2019-07-12,0.26073700189590454,0.2521040141582489,0.25900998711586,0.2521040141582489,284318,0.2521040141582489,BIA.MI
2019-07-15,0.2538299858570099,0.2477869987487793,0.2529670000076294,0.2538299858570099,304601,0.2538299858570099,BIA.MI
2019-07-16,0.2521040141582489,0.24864999949932098,0.2521040141582489,0.2521040141582489,146941,0.2521040141582489,BIA.MI
2019-07-17,0.25037699937820435,0.2477869987487793,0.25037699937820435,0.24864999949932098,68122,0.24864999949932098,BIA.MI
2019-07-18,0.24951300024986267,0.24605999886989594,0.24605999886989594,0.24864999949932098,60193,0.24864999949932098,BIA.MI
2019-07-19,0.25037699937820435,0.24692299962043762,0.25037699937820435,0.24692299962043762,34278,0.24692299962043762,BIA.MI
2019-07-22,0.24605999886989594,0.24605999886989594,0.24605999886989594,0.24605999886989594,28666,0.24605999886989594,BIA.MI
2019-07-23,0.25037699937820435,0.24519699811935425,0.24519699811935425,0.25037699937820435,69923,0.25037699937820435,BIA.MI
2019-07-24,0.2529670000076294,0.24692299962043762,0.2477869987487793,0.25123998522758484,56175,0.25123998522758484,BIA.MI
2019-07-25,0.25469401478767395,0.25037699937820435,0.25037699937820435,0.25469401478767395,68221,0.25469401478767395,BIA.MI
2019-07-26,0.2581470012664795,0.25037699937820435,0.25469401478767395,0.2581470012664795,130362,0.2581470012664795,BIA.MI
2019-07-29,0.28491199016571045,0.24692299962043762,0.2624639868736267,0.24692299962043762,1089717,0.24692299962043762,BIA.MI
2019-07-30,0.25123998522758484,0.24519699811935425,0.25123998522758484,0.24605999886989594,121370,0.24605999886989594,BIA.MI
2019-07-31,0.25037699937820435,0.24519699811935425,0.24519699811935425,0.24951300024986267,37090,0.24951300024986267,BIA.MI
2019-08-01,0.25037699937820435,0.23138299584388733,0.25037699937820435,0.24174299836158752,314085,0.24174299836158752,BIA.MI
2019-08-02,0.2477869987487793,0.24001599848270416,0.24174299836158752,0.24519699811935425,136101,0.24519699811935425,BIA.MI
2019-08-05,0.24605999886989594,0.24174299836158752,0.2434699982404709,0.24605999886989594,49184,0.24605999886989594,BIA.MI
2019-08-06,0.24692299962043762,0.24692299962043762,0.24692299962043762,0.24692299962043762,11582,0.24692299962043762,BIA.MI
2019-08-07,0.24951300024986267,0.2434699982404709,0.24519699811935425,0.24692299962043762,6805,0.24692299962043762,BIA.MI
2019-08-08,0.24951300024986267,0.24519699811935425,0.24951300024986267,0.24951300024986267,17112,0.24951300024986267,BIA.MI
2019-08-09,0.24605999886989594,0.23569999635219574,0.2434699982404709,0.24519699811935425,79862,0.24519699811935425,BIA.MI
2019-08-12,0.23915299773216248,0.23051899671554565,0.2382899969816208,0.23138299584388733,214754,0.23138299584388733,BIA.MI
2019-08-13,0.23915299773216248,0.21584199368953705,0.2331089973449707,0.2175689935684204,305265,0.2175689935684204,BIA.MI
2019-08-14,0.22188599407672882,0.202891007065773,0.22015899419784546,0.20548200607299805,439728,0.20548200607299805,BIA.MI
2019-08-16,0.2141149938106537,0.20548200607299805,0.20720799267292023,0.21066200733184814,83914,0.21066200733184814,BIA.MI
2019-08-19,0.22533899545669556,0.21584199368953705,0.21584199368953705,0.22533899545669556,105772,0.22533899545669556,BIA.MI
2019-08-20,0.2236119955778122,0.21929499506950378,0.22015899419784546,0.2236119955778122,42663,0.2236119955778122,BIA.MI
2019-08-21,0.2236119955778122,0.22015899419784546,0.2236119955778122,0.2236119955778122,36307,0.2236119955778122,BIA.MI
2019-08-22,0.2279289960861206,0.22102199494838715,0.22102199494838715,0.2227489948272705,50963,0.2227489948272705,BIA.MI
2019-08-23,0.22533899545669556,0.22102199494838715,0.22533899545669556,0.22102199494838715,44042,0.22102199494838715,BIA.MI
2019-08-26,0.2227489948272705,0.21929499506950378,0.22015899419784546,0.2227489948272705,29208,0.2227489948272705,BIA.MI
2019-08-27,0.22879299521446228,0.2184319943189621,0.2227489948272705,0.2227489948272705,141643,0.2227489948272705,BIA.MI
2019-08-28,0.22965599596500397,0.22015899419784546,0.2227489948272705,0.22965599596500397,86400,0.22965599596500397,BIA.MI
2019-08-29,0.22965599596500397,0.21929499506950378,0.22965599596500397,0.2236119955778122,186265,0.2236119955778122,BIA.MI
2019-08-30,0.22620199620723724,0.22533899545669556,0.22620199620723724,0.22533899545669556,6371,0.22533899545669556,BIA.MI
2019-09-02,0.2331089973449707,0.22447599470615387,0.2279289960861206,0.2331089973449707,192270,0.2331089973449707,BIA.MI
2019-09-03,0.23224599659442902,0.22620199620723724,0.23051899671554565,0.2279289960861206,75669,0.2279289960861206,BIA.MI
2019-09-04,0.23224599659442902,0.23224599659442902,0.23224599659442902,0.23224599659442902,1158,0.23224599659442902,BIA.MI
2019-09-05,0.2374259978532791,0.22533899545669556,0.22533899545669556,0.23224599659442902,86890,0.23224599659442902,BIA.MI
2019-09-06,0.2279289960861206,0.22102199494838715,0.2279289960861206,0.22102199494838715,297420,0.22102199494838715,BIA.MI
2019-09-09,0.2236119955778122,0.22102199494838715,0.22102199494838715,0.22102199494838715,43955,0.22102199494838715,BIA.MI
2019-09-10,0.2227489948272705,0.22102199494838715,0.2227489948272705,0.22102199494838715,34393,0.22102199494838715,BIA.MI
2019-09-11,0.2236119955778122,0.2175689935684204,0.2236119955778122,0.22015899419784546,65304,0.22015899419784546,BIA.MI
2019-09-12,0.2236119955778122,0.22015899419784546,0.2236119955778122,0.2227489948272705,68555,0.2227489948272705,BIA.MI
2019-09-13,0.2236119955778122,0.21929499506950378,0.22188599407672882,0.22015899419784546,141459,0.22015899419784546,BIA.MI
2019-09-16,0.22015899419784546,0.21929499506950378,0.22015899419784546,0.21929499506950378,86822,0.21929499506950378,BIA.MI
2019-09-17,0.21929499506950378,0.21670499444007874,0.21929499506950378,0.2175689935684204,49804,0.2175689935684204,BIA.MI
2019-09-18,0.22102199494838715,0.21929499506950378,0.21929499506950378,0.22102199494838715,11582,0.22102199494838715,BIA.MI
2019-09-19,0.22706599533557892,0.2175689935684204,0.2175689935684204,0.22102199494838715,39298,0.22102199494838715,BIA.MI
2019-09-20,0.22447599470615387,0.22102199494838715,0.2227489948272705,0.22447599470615387,125706,0.22447599470615387,BIA.MI
2019-09-23,0.2236119955778122,0.22102199494838715,0.2236119955778122,0.22102199494838715,5791,0.22102199494838715,BIA.MI
2019-09-24,0.22102199494838715,0.2184319943189621,0.2184319943189621,0.22102199494838715,78671,0.22102199494838715,BIA.MI
2019-09-25,0.2184319943189621,0.21670499444007874,0.2175689935684204,0.2184319943189621,39725,0.2184319943189621,BIA.MI
2019-09-26,0.21929499506950378,0.21670499444007874,0.21929499506950378,0.21670499444007874,13899,0.21670499444007874,BIA.MI
2019-09-27,0.21929499506950378,0.21670499444007874,0.21670499444007874,0.21670499444007874,25878,0.21670499444007874,BIA.MI
2019-09-30,0.2184319943189621,0.21670499444007874,0.21670499444007874,0.21670499444007874,47553,0.21670499444007874,BIA.MI
2019-10-01,0.2184319943189621,0.21670499444007874,0.21670499444007874,0.21670499444007874,18763,0.21670499444007874,BIA.MI
2019-10-02,0.21670499444007874,0.213251993060112,0.21670499444007874,0.213251993060112,85512,0.213251993060112,BIA.MI
2019-10-03,0.21584199368953705,0.213251993060112,0.213251993060112,0.21584199368953705,14671,0.21584199368953705,BIA.MI
2019-10-04,0.21584199368953705,0.213251993060112,0.213251993060112,0.213251993060112,26761,0.213251993060112,BIA.MI
2019-10-07,0.2141149938106537,0.2141149938106537,0.2141149938106537,0.2141149938106537,10453,0.2141149938106537,BIA.MI
2019-10-08,0.2141149938106537,0.213251993060112,0.2141149938106537,0.213251993060112,29665,0.213251993060112,BIA.MI
2019-10-09,0.21670499444007874,0.21152499318122864,0.213251993060112,0.21152499318122864,91711,0.21152499318122864,BIA.MI
2019-10-10,0.213251993060112,0.20720799267292023,0.20979799330234528,0.20979799330234528,75713,0.20979799330234528,BIA.MI
2019-10-11,0.21152499318122864,0.20461800694465637,0.20979799330234528,0.20634500682353973,73138,0.20634500682353973,BIA.MI
2019-10-14,0.21066200733184814,0.202891007065773,0.20979799330234528,0.2080720067024231,61734,0.2080720067024231,BIA.MI
2019-10-15,0.20979799330234528,0.20461800694465637,0.2080720067024231,0.20548200607299805,36600,0.20548200607299805,BIA.MI
2019-10-16,0.2089349925518036,0.19943800568580627,0.202891007065773,0.20720799267292023,98683,0.20720799267292023,BIA.MI
2019-10-17,0.23224599659442902,0.20720799267292023,0.20720799267292023,0.2236119955778122,899300,0.2236119955778122,BIA.MI
2019-10-18,0.24519699811935425,0.2236119955778122,0.2236119955778122,0.2331089973449707,1411098,0.2331089973449707,BIA.MI
2019-10-21,0.24433299899101257,0.23051899671554565,0.23656299710273743,0.2331089973449707,217908,0.2331089973449707,BIA.MI
2019-10-22,0.2331089973449707,0.22533899545669556,0.2331089973449707,0.2279289960861206,143799,0.2279289960861206,BIA.MI
2019-10-23,0.22965599596500397,0.22447599470615387,0.22965599596500397,0.22965599596500397,69756,0.22965599596500397,BIA.MI
2019-10-24,0.2331089973449707,0.22533899545669556,0.22965599596500397,0.23051899671554565,73084,0.23051899671554565,BIA.MI
2019-10-25,0.23051899671554565,0.2227489948272705,0.2236119955778122,0.22879299521446228,135052,0.22879299521446228,BIA.MI
2019-10-28,0.2331089973449707,0.22879299521446228,0.23051899671554565,0.22965599596500397,72861,0.22965599596500397,BIA.MI
2019-10-29,0.2477869987487793,0.22965599596500397,0.23483599722385406,0.23569999635219574,965054,0.23569999635219574,BIA.MI
2019-10-30,0.24174299836158752,0.2331089973449707,0.24087999761104584,0.2374259978532791,91733,0.2374259978532791,BIA.MI
2019-10-31,0.23483599722385406,0.22188599407672882,0.23051899671554565,0.22620199620723724,462912,0.22620199620723724,BIA.MI
2019-11-01,0.23051899671554565,0.2175689935684204,0.23051899671554565,0.2184319943189621,215631,0.2184319943189621,BIA.MI
2019-11-04,0.2800000011920929,0.24699999392032623,0.25,0.2800000011920929,1012956,0.2800000011920929,BIA.MI
2019-11-05,0.2770000100135803,0.25999999046325684,0.2680000066757202,0.26100000739097595,1475852,0.26100000739097595,BIA.MI
2019-11-06,0.2680000066757202,0.2549999952316284,0.2680000066757202,0.2549999952316284,844665,0.2549999952316284,BIA.MI
2019-11-07,0.2590000033378601,0.24699999392032623,0.2590000033378601,0.25,323136,0.25,BIA.MI
2019-11-08,0.25699999928474426,0.24400000274181366,0.24699999392032623,0.25,312108,0.25,BIA.MI
2019-11-11,0.2540000081062317,0.24199999868869781,0.24199999868869781,0.24400000274181366,291751,0.24400000274181366,BIA.MI
2019-11-12,0.24899999797344208,0.23999999463558197,0.24300000071525574,0.24300000071525574,231673,0.24300000071525574,BIA.MI
2019-11-13,0.24899999797344208,0.2290000021457672,0.23800000548362732,0.2329999953508377,854614,0.2329999953508377,BIA.MI
2019-11-14,0.23999999463558197,0.2280000001192093,0.2370000034570694,0.23199999332427979,371068,0.23199999332427979,BIA.MI
2019-11-15,0.23399999737739563,0.2150000035762787,0.23100000619888306,0.23399999737739563,628610,0.23399999737739563,BIA.MI
2019-11-18,0.23199999332427979,0.21899999678134918,0.22499999403953552,0.23199999332427979,740425,0.23199999332427979,BIA.MI
2019-11-19,0.21299999952316284,0.17900000512599945,0.1850000023841858,0.20999999344348907,6305388,0.20999999344348907,BIA.MI
2019-11-20,0.2150000035762787,0.20200000703334808,0.20399999618530273,0.20499999821186066,2542578,0.20499999821186066,BIA.MI
2019-11-21,0.2070000022649765,0.20000000298023224,0.20399999618530273,0.20399999618530273,682555,0.20399999618530273,BIA.MI
2019-11-22,0.2029999941587448,0.19499999284744263,0.2029999941587448,0.1979999989271164,872285,0.1979999989271164,BIA.MI
2019-11-25,0.19900000095367432,0.19200000166893005,0.19900000095367432,0.19300000369548798,323742,0.19300000369548798,BIA.MI
2019-11-26,0.19699999690055847,0.18799999356269836,0.19099999964237213,0.19200000166893005,1350906,0.19200000166893005,BIA.MI
2019-11-27,0.19550000131130219,0.18850000202655792,0.19099999964237213,0.19099999964237213,892400,0.19099999964237213,BIA.MI
2019-11-28,0.19200000166893005,0.18950000405311584,0.19200000166893005,0.19200000166893005,305275,0.19200000166893005,BIA.MI
2019-11-29,0.19750000536441803,0.19050000607967377,0.19200000166893005,0.19349999725818634,1058497,0.19349999725818634,BIA.MI
2019-12-02,0.20600000023841858,0.19499999284744263,0.19699999690055847,0.20200000703334808,1617705,0.20200000703334808,BIA.MI
2019-12-03,0.20600000023841858,0.19599999487400055,0.20600000023841858,0.1979999989271164,454915,0.1979999989271164,BIA.MI
2019-12-04,0.20399999618530273,0.19699999690055847,0.20399999618530273,0.19900000095367432,172147,0.19900000095367432,BIA.MI
2019-12-05,0.20000000298023224,0.19550000131130219,0.19900000095367432,0.1979999989271164,505339,0.1979999989271164,BIA.MI
2019-12-06,0.20200000703334808,0.19550000131130219,0.20200000703334808,0.19699999690055847,159961,0.19699999690055847,BIA.MI
2019-12-09,0.20200000703334808,0.19750000536441803,0.19949999451637268,0.19750000536441803,242271,0.19750000536441803,BIA.MI
2019-12-10,0.20000000298023224,0.1965000033378601,0.20000000298023224,0.19850000739097595,109069,0.19850000739097595,BIA.MI
2019-12-11,0.19900000095367432,0.19599999487400055,0.19900000095367432,0.19850000739097595,183589,0.19850000739097595,BIA.MI
2019-12-12,0.19900000095367432,0.19499999284744263,0.19850000739097595,0.19900000095367432,345164,0.19900000095367432,BIA.MI
2019-12-13,0.20499999821186066,0.1965000033378601,0.20499999821186066,0.1965000033378601,183047,0.1965000033378601,BIA.MI
2019-12-16,0.19900000095367432,0.1965000033378601,0.19900000095367432,0.1965000033378601,30550,0.1965000033378601,BIA.MI
2019-12-17,0.20000000298023224,0.1965000033378601,0.20000000298023224,0.19699999690055847,73780,0.19699999690055847,BIA.MI
2019-12-18,0.19850000739097595,0.19599999487400055,0.19699999690055847,0.1965000033378601,260976,0.1965000033378601,BIA.MI
2019-12-19,0.19949999451637268,0.19499999284744263,0.19949999451637268,0.1965000033378601,107300,0.1965000033378601,BIA.MI
2019-12-20,0.19750000536441803,0.19550000131130219,0.1965000033378601,0.19599999487400055,120404,0.19599999487400055,BIA.MI
2019-12-23,0.20100000500679016,0.19200000166893005,0.1965000033378601,0.19900000095367432,165050,0.19900000095367432,BIA.MI
2019-12-27,0.19900000095367432,0.19550000131130219,0.19900000095367432,0.1965000033378601,110456,0.1965000033378601,BIA.MI
2019-12-30,0.19699999690055847,0.19300000369548798,0.19599999487400055,0.1965000033378601,220206,0.1965000033378601,BIA.MI
2020-01-02,0.20399999618530273,0.19599999487400055,0.1979999989271164,0.19750000536441803,371399,0.19750000536441803,BIA.MI
2020-01-03,0.1979999989271164,0.19499999284744263,0.19599999487400055,0.19750000536441803,77151,0.19750000536441803,BIA.MI
2020-01-06,0.19550000131130219,0.19200000166893005,0.19499999284744263,0.19449999928474426,131935,0.19449999928474426,BIA.MI
2020-01-07,0.19599999487400055,0.19249999523162842,0.19449999928474426,0.19599999487400055,244500,0.19599999487400055,BIA.MI
2020-01-08,0.1965000033378601,0.1940000057220459,0.19499999284744263,0.1965000033378601,104700,0.1965000033378601,BIA.MI
2020-01-09,0.19850000739097595,0.19499999284744263,0.19699999690055847,0.19499999284744263,46000,0.19499999284744263,BIA.MI
2020-01-10,0.1965000033378601,0.19300000369548798,0.19499999284744263,0.19599999487400055,142270,0.19599999487400055,BIA.MI
2020-01-13,0.19599999487400055,0.19200000166893005,0.19599999487400055,0.19300000369548798,283458,0.19300000369548798,BIA.MI
2020-01-14,0.19599999487400055,0.19249999523162842,0.19550000131130219,0.19300000369548798,138722,0.19300000369548798,BIA.MI
2020-01-15,0.21400000154972076,0.19499999284744263,0.19499999284744263,0.1979999989271164,2953227,0.1979999989271164,BIA.MI
2020-01-16,0.20399999618530273,0.19499999284744263,0.2029999941587448,0.19599999487400055,399629,0.19599999487400055,BIA.MI
2020-01-17,0.19750000536441803,0.19449999928474426,0.19499999284744263,0.19499999284744263,205175,0.19499999284744263,BIA.MI
2020-01-20,0.19750000536441803,0.1940000057220459,0.19750000536441803,0.19750000536441803,77504,0.19750000536441803,BIA.MI
2020-01-21,0.19949999451637268,0.19499999284744263,0.19949999451637268,0.1979999989271164,118470,0.1979999989271164,BIA.MI
2020-01-22,0.20200000703334808,0.19449999928474426,0.19850000739097595,0.19449999928474426,285100,0.19449999928474426,BIA.MI
2020-01-23,0.20800000429153442,0.19200000166893005,0.19850000739097595,0.19850000739097595,1370155,0.19850000739097595,BIA.MI
2020-01-24,0.19850000739097595,0.1940000057220459,0.19449999928474426,0.19449999928474426,242109,0.19449999928474426,BIA.MI
2020-01-27,0.19449999928474426,0.1899999976158142,0.19300000369548798,0.1899999976158142,205636,0.1899999976158142,BIA.MI
2020-01-28,0.1940000057220459,0.18850000202655792,0.18850000202655792,0.19349999725818634,78334,0.19349999725818634,BIA.MI
2020-01-29,0.19499999284744263,0.1914999932050705,0.1914999932050705,0.19499999284744263,23652,0.19499999284744263,BIA.MI
2020-01-30,0.19449999928474426,0.18850000202655792,0.19449999928474426,0.1889999955892563,210375,0.1889999955892563,BIA.MI
2020-01-31,0.19249999523162842,0.1809999942779541,0.19249999523162842,0.18299999833106995,539357,0.18299999833106995,BIA.MI
2020-02-03,0.18700000643730164,0.18050000071525574,0.1809999942779541,0.1809999942779541,94827,0.1809999942779541,BIA.MI
2020-02-04,0.19300000369548798,0.18400000035762787,0.18400000035762787,0.18950000405311584,406243,0.18950000405311584,BIA.MI
2020-02-05,0.1914999932050705,0.18700000643730164,0.1914999932050705,0.19099999964237213,149792,0.19099999964237213,BIA.MI
2020-02-06,0.1899999976158142,0.1875,0.18799999356269836,0.1889999955892563,52684,0.1889999955892563,BIA.MI
2020-02-07,0.19249999523162842,0.18799999356269836,0.1889999955892563,0.19099999964237213,48300,0.19099999964237213,BIA.MI
2020-02-10,0.19099999964237213,0.18649999797344208,0.19099999964237213,0.18700000643730164,200166,0.18700000643730164,BIA.MI
2020-02-11,0.18950000405311584,0.18000000715255737,0.18700000643730164,0.1860000044107437,660614,0.1860000044107437,BIA.MI
2020-02-12,0.1875,0.1835000067949295,0.1875,0.18400000035762787,117368,0.18400000035762787,BIA.MI
2020-02-13,0.1850000023841858,0.18250000476837158,0.18299999833106995,0.1835000067949295,65965,0.1835000067949295,BIA.MI
2020-02-14,0.18549999594688416,0.18299999833106995,0.1850000023841858,0.18549999594688416,21480,0.18549999594688416,BIA.MI
2020-02-17,0.18700000643730164,0.18199999630451202,0.18400000035762787,0.18649999797344208,88207,0.18649999797344208,BIA.MI
2020-02-18,0.18799999356269836,0.18400000035762787,0.18649999797344208,0.18400000035762787,101500,0.18400000035762787,BIA.MI
2020-02-19,0.19099999964237213,0.18250000476837158,0.18400000035762787,0.18850000202655792,209270,0.18850000202655792,BIA.MI
2020-02-20,0.18850000202655792,0.1835000067949295,0.1835000067949295,0.18700000643730164,71200,0.18700000643730164,BIA.MI
2020-02-21,0.18700000643730164,0.18000000715255737,0.18299999833106995,0.18150000274181366,253441,0.18150000274181366,BIA.MI
2020-02-24,0.17900000512599945,0.16449999809265137,0.17900000512599945,0.17350000143051147,578903,0.17350000143051147,BIA.MI
2020-02-25,0.17350000143051147,0.16850000619888306,0.16850000619888306,0.17350000143051147,95815,0.17350000143051147,BIA.MI
2020-02-26,0.18000000715255737,0.16949999332427979,0.17249999940395355,0.17949999868869781,183811,0.17949999868869781,BIA.MI
2020-02-27,0.17800000309944153,0.17100000381469727,0.17550000548362732,0.1770000010728836,255044,0.1770000010728836,BIA.MI
2020-02-28,0.17649999260902405,0.16300000250339508,0.17000000178813934,0.17000000178813934,568674,0.17000000178813934,BIA.MI
2020-03-02,0.17000000178813934,0.15950000286102295,0.16300000250339508,0.15950000286102295,287954,0.15950000286102295,BIA.MI
2020-03-03,0.17350000143051147,0.1599999964237213,0.17350000143051147,0.1599999964237213,159889,0.1599999964237213,BIA.MI
2020-03-04,0.16349999606609344,0.15950000286102295,0.16349999606609344,0.15950000286102295,1220,0.15950000286102295,BIA.MI
2020-03-05,0.15950000286102295,0.14900000393390656,0.15800000727176666,0.15000000596046448,540039,0.15000000596046448,BIA.MI
2020-03-06,0.15399999916553497,0.13449999690055847,0.15399999916553497,0.14300000667572021,394824,0.14300000667572021,BIA.MI
2020-03-09,0.12349999696016312,0.1120000034570694,0.1120000034570694,0.11500000208616257,544181,0.11500000208616257,BIA.MI
2020-03-10,0.1289999932050705,0.11500000208616257,0.11599999666213989,0.11599999666213989,381095,0.11599999666213989,BIA.MI
2020-03-11,0.12449999898672104,0.11599999666213989,0.11599999666213989,0.11949999630451202,137962,0.11949999630451202,BIA.MI
2020-03-12,0.11500000208616257,0.0957999974489212,0.11500000208616257,0.0957999974489212,946284,0.0957999974489212,BIA.MI
2020-03-13,0.10599999874830246,0.0982000008225441,0.10000000149011612,0.10400000214576721,241193,0.10400000214576721,BIA.MI
2020-03-16,0.10400000214576721,0.09520000219345093,0.10400000214576721,0.10400000214576721,50579,0.10400000214576721,BIA.MI
2020-03-17,0.10400000214576721,0.10000000149011612,0.10400000214576721,0.10400000214576721,47700,0.10400000214576721,BIA.MI
2020-03-18,0.10400000214576721,0.0989999994635582,0.10400000214576721,0.10350000113248825,44641,0.10350000113248825,BIA.MI
2020-03-19,0.11550000309944153,0.10499999672174454,0.10499999672174454,0.11150000244379044,375619,0.11150000244379044,BIA.MI
2020-03-20,0.12449999898672104,0.11649999767541885,0.11999999731779099,0.11999999731779099,321946,0.11999999731779099,BIA.MI
2020-03-23,0.1274999976158142,0.11550000309944153,0.11999999731779099,0.11749999970197678,315966,0.11749999970197678,BIA.MI
2020-03-24,0.1289999932050705,0.11749999970197678,0.11749999970197678,0.12700000405311584,121249,0.12700000405311584,BIA.MI
2020-03-25,0.13850000500679016,0.12349999696016312,0.13850000500679016,0.1289999932050705,257731,0.1289999932050705,BIA.MI
2020-03-26,0.13300000131130219,0.12449999898672104,0.1289999932050705,0.12849999964237213,271609,0.12849999964237213,BIA.MI
2020-03-27,0.13899999856948853,0.12150000035762787,0.13300000131130219,0.12150000035762787,751918,0.12150000035762787,BIA.MI
2020-03-30,0.12099999934434891,0.11749999970197678,0.11999999731779099,0.12099999934434891,110546,0.12099999934434891,BIA.MI
2020-03-31,0.12200000137090683,0.11900000274181366,0.11999999731779099,0.12099999934434891,40821,0.12099999934434891,BIA.MI
2020-04-01,0.12549999356269836,0.12049999833106995,0.125,0.125,101846,0.125,BIA.MI
2020-04-02,0.12449999898672104,0.12049999833106995,0.12449999898672104,0.12399999797344208,30500,0.12399999797344208,BIA.MI
2020-04-03,0.12449999898672104,0.12049999833106995,0.12449999898672104,0.12399999797344208,71012,0.12399999797344208,BIA.MI
2020-04-06,0.12849999964237213,0.11800000071525574,0.12399999797344208,0.12250000238418579,415304,0.12250000238418579,BIA.MI
2020-04-07,0.1379999965429306,0.12399999797344208,0.125,0.12999999523162842,305487,0.12999999523162842,BIA.MI
2020-04-08,0.13500000536441803,0.1274999976158142,0.12999999523162842,0.13249999284744263,104032,0.13249999284744263,BIA.MI
2020-04-09,0.14350000023841858,0.13249999284744263,0.13249999284744263,0.13950000703334808,555179,0.13950000703334808,BIA.MI
2020-04-14,0.14499999582767487,0.13750000298023224,0.14499999582767487,0.1379999965429306,132366,0.1379999965429306,BIA.MI
2020-04-15,0.13699999451637268,0.12999999523162842,0.13300000131130219,0.13300000131130219,260400,0.13300000131130219,BIA.MI
2020-04-16,0.13500000536441803,0.1274999976158142,0.13349999487400055,0.1340000033378601,182871,0.1340000033378601,BIA.MI
2020-04-17,0.13750000298023224,0.13050000369548798,0.13750000298023224,0.1354999989271164,53157,0.1354999989271164,BIA.MI
2020-04-20,0.13850000500679016,0.13300000131130219,0.1354999989271164,0.13300000131130219,78200,0.13300000131130219,BIA.MI
2020-04-21,0.1354999989271164,0.13050000369548798,0.1340000033378601,0.13050000369548798,112032,0.13050000369548798,BIA.MI
2020-04-22,0.13300000131130219,0.1274999976158142,0.12999999523162842,0.1274999976158142,137870,0.1274999976158142,BIA.MI
2020-04-23,0.12999999523162842,0.12600000202655792,0.12600000202655792,0.12999999523162842,34002,0.12999999523162842,BIA.MI
2020-04-24,0.13300000131130219,0.12700000405311584,0.1274999976158142,0.13249999284744263,108200,0.13249999284744263,BIA.MI
2020-04-27,0.13850000500679016,0.13249999284744263,0.13249999284744263,0.1379999965429306,163800,0.1379999965429306,BIA.MI
2020-04-28,0.13850000500679016,0.13099999725818634,0.13500000536441803,0.1340000033378601,370220,0.1340000033378601,BIA.MI
2020-04-29,0.13699999451637268,0.13099999725818634,0.13699999451637268,0.1340000033378601,125384,0.1340000033378601,BIA.MI
2020-04-30,0.13899999856948853,0.13249999284744263,0.13249999284744263,0.13500000536441803,359531,0.13500000536441803,BIA.MI
2020-05-04,0.13300000131130219,0.12700000405311584,0.13300000131130219,0.12950000166893005,308500,0.12950000166893005,BIA.MI
2020-05-05,0.13099999725818634,0.12700000405311584,0.13099999725818634,0.1274999976158142,117300,0.1274999976158142,BIA.MI
2020-05-06,0.13199999928474426,0.12849999964237213,0.13099999725818634,0.12849999964237213,69000,0.12849999964237213,BIA.MI
2020-05-07,0.13199999928474426,0.12700000405311584,0.13199999928474426,0.12700000405311584,35936,0.12700000405311584,BIA.MI
2020-05-08,0.12700000405311584,0.12700000405311584,0.12700000405311584,0.12700000405311584,22010,0.12700000405311584,BIA.MI
2020-05-11,0.12700000405311584,0.1264999955892563,0.1264999955892563,0.1264999955892563,34000,0.1264999955892563,BIA.MI
2019-01-02,0.6039999723434448,0.5339999794960022,0.5979999899864197,0.6039999723434448,29039.0,0.6039999723434448,BIE.MI
2019-01-03,0.6060000061988831,0.5720000267028809,0.6060000061988831,0.6019999980926514,10013.0,0.6019999980926514,BIE.MI
2019-01-04,0.6039999723434448,0.5740000009536743,0.5799999833106995,0.5979999899864197,13710.0,0.5979999899864197,BIE.MI
2019-01-07,0.6259999871253967,0.5659999847412109,0.5799999833106995,0.6100000143051147,133617.0,0.6100000143051147,BIE.MI
2019-01-08,0.6100000143051147,0.5799999833106995,0.6100000143051147,0.5820000171661377,31542.0,0.5820000171661377,BIE.MI
2019-01-09,0.6200000047683716,0.5720000267028809,0.5899999737739563,0.5960000157356262,34805.0,0.5960000157356262,BIE.MI
2019-01-10,0.6039999723434448,0.5720000267028809,0.6000000238418579,0.5960000157356262,17655.0,0.5960000157356262,BIE.MI
2019-01-11,0.593999981880188,0.5699999928474426,0.5839999914169312,0.5899999737739563,20785.0,0.5899999737739563,BIE.MI
2019-01-14,0.5960000157356262,0.5699999928474426,0.5759999752044678,0.5960000157356262,5535.0,0.5960000157356262,BIE.MI
2019-01-15,0.5960000157356262,0.5659999847412109,0.5960000157356262,0.5899999737739563,12803.0,0.5899999737739563,BIE.MI
2019-01-16,0.593999981880188,0.5720000267028809,0.5720000267028809,0.593999981880188,7969.0,0.593999981880188,BIE.MI
2019-01-17,0.6899999976158142,0.5879999995231628,0.5879999995231628,0.6899999976158142,93338.0,0.6899999976158142,BIE.MI
2019-01-18,0.8840000033378601,0.7680000066757202,0.8100000023841858,0.8500000238418579,242762.0,0.8500000238418579,BIE.MI
2019-01-21,1.0499999523162842,0.8799999952316284,0.9100000262260437,1.0499999523162842,334491.0,1.0499999523162842,BIE.MI
2019-01-22,1.2549999952316284,1.0049999952316284,1.0299999713897705,1.2549999952316284,300145.0,1.2549999952316284,BIE.MI
2019-01-23,1.350000023841858,1.065000057220459,1.2999999523162842,1.2000000476837158,704608.0,1.2000000476837158,BIE.MI
2019-01-24,1.25,1.1299999952316284,1.2000000476837158,1.1449999809265137,178723.0,1.1449999809265137,BIE.MI
2019-01-25,1.2000000476837158,1.0950000286102295,1.2000000476837158,1.100000023841858,79092.0,1.100000023841858,BIE.MI
2019-01-28,1.1100000143051147,1.0149999856948853,1.1100000143051147,1.0149999856948853,189505.0,1.0149999856948853,BIE.MI
2019-01-29,1.0299999713897705,0.906000018119812,1.0299999713897705,0.9100000262260437,214837.0,0.9100000262260437,BIE.MI
2019-01-30,1.0850000381469727,0.9300000071525574,0.9300000071525574,1.0850000381469727,431534.0,1.0850000381469727,BIE.MI
2019-01-31,1.159999966621399,1.0049999952316284,1.0950000286102295,1.0399999618530273,463280.0,1.0399999618530273,BIE.MI
2019-02-01,1.0549999475479126,0.9819999933242798,1.034999966621399,1.0,61844.0,1.0,BIE.MI
2019-02-04,1.0,0.9440000057220459,0.9900000095367432,0.9599999785423279,83820.0,0.9599999785423279,BIE.MI
2019-02-05,0.9679999947547913,0.9039999842643738,0.9599999785423279,0.906000018119812,102378.0,0.906000018119812,BIE.MI
2019-02-06,0.9380000233650208,0.906000018119812,0.906000018119812,0.9160000085830688,26033.0,0.9160000085830688,BIE.MI
2019-02-07,0.9160000085830688,0.8600000143051147,0.9160000085830688,0.8880000114440918,46766.0,0.8880000114440918,BIE.MI
2019-02-08,0.921999990940094,0.8799999952316284,0.8899999856948853,0.8820000290870667,24987.0,0.8820000290870667,BIE.MI
2019-02-11,0.8999999761581421,0.8820000290870667,0.8999999761581421,0.8820000290870667,12119.0,0.8820000290870667,BIE.MI
2019-02-12,0.8820000290870667,0.8600000143051147,0.878000020980835,0.8700000047683716,25641.0,0.8700000047683716,BIE.MI
2019-02-13,0.878000020980835,0.8320000171661377,0.8320000171661377,0.8420000076293945,28515.0,0.8420000076293945,BIE.MI
2019-02-14,0.8999999761581421,0.8399999737739563,0.8600000143051147,0.8619999885559082,36144.0,0.8619999885559082,BIE.MI
2019-02-15,0.8880000114440918,0.8159999847412109,0.8360000252723694,0.8299999833106995,87921.0,0.8299999833106995,BIE.MI
2019-02-18,0.8399999737739563,0.8299999833106995,0.8299999833106995,0.8379999995231628,9444.0,0.8379999995231628,BIE.MI
2019-02-19,0.8519999980926514,0.8259999752044678,0.8399999737739563,0.8259999752044678,21571.0,0.8259999752044678,BIE.MI
2019-02-20,0.8320000171661377,0.8100000023841858,0.8320000171661377,0.8159999847412109,16183.0,0.8159999847412109,BIE.MI
2019-02-21,0.8600000143051147,0.8019999861717224,0.8159999847412109,0.8320000171661377,45998.0,0.8320000171661377,BIE.MI
2019-02-22,0.8500000238418579,0.8119999766349792,0.8119999766349792,0.8180000185966492,33168.0,0.8180000185966492,BIE.MI
2019-02-25,0.843999981880188,0.8059999942779541,0.8059999942779541,0.8220000267028809,12722.0,0.8220000267028809,BIE.MI
2019-02-26,0.8379999995231628,0.8040000200271606,0.8140000104904175,0.828000009059906,19396.0,0.828000009059906,BIE.MI
2019-02-27,0.8619999885559082,0.8100000023841858,0.828000009059906,0.8240000009536743,42299.0,0.8240000009536743,BIE.MI
2019-02-28,0.8360000252723694,0.8019999861717224,0.8299999833106995,0.8240000009536743,25280.0,0.8240000009536743,BIE.MI
2019-03-01,0.8259999752044678,0.8019999861717224,0.8199999928474426,0.8180000185966492,12997.0,0.8180000185966492,BIE.MI
2019-03-04,0.8240000009536743,0.8019999861717224,0.8180000185966492,0.8180000185966492,13626.0,0.8180000185966492,BIE.MI
2019-03-05,0.8100000023841858,0.7919999957084656,0.8100000023841858,0.7979999780654907,24109.0,0.7979999780654907,BIE.MI
2019-03-06,0.800000011920929,0.7739999890327454,0.7979999780654907,0.7879999876022339,26958.0,0.7879999876022339,BIE.MI
2019-03-07,0.800000011920929,0.7699999809265137,0.7960000038146973,0.7979999780654907,13963.0,0.7979999780654907,BIE.MI
2019-03-08,0.7979999780654907,0.7720000147819519,0.7739999890327454,0.7860000133514404,22567.0,0.7860000133514404,BIE.MI
2019-03-11,0.7860000133514404,0.7580000162124634,0.7860000133514404,0.7720000147819519,8926.0,0.7720000147819519,BIE.MI
2019-03-12,0.7879999876022339,0.7620000243186951,0.7720000147819519,0.7739999890327454,1438.0,0.7739999890327454,BIE.MI
2019-03-13,0.7699999809265137,0.7559999823570251,0.7699999809265137,0.7680000066757202,11660.0,0.7680000066757202,BIE.MI
2019-03-14,0.8999999761581421,0.7599999904632568,0.7599999904632568,0.8999999761581421,254397.0,0.8999999761581421,BIE.MI
2019-03-15,0.9800000190734863,0.8700000047683716,0.8999999761581421,0.8799999952316284,422853.0,0.8799999952316284,BIE.MI
2019-03-18,0.8899999856948853,0.8259999752044678,0.8880000114440918,0.8339999914169312,52217.0,0.8339999914169312,BIE.MI
2019-03-19,0.8579999804496765,0.8100000023841858,0.8320000171661377,0.8500000238418579,27959.0,0.8500000238418579,BIE.MI
2019-03-20,0.8799999952316284,0.8399999737739563,0.8799999952316284,0.8399999737739563,4913.0,0.8399999737739563,BIE.MI
2019-03-21,0.8740000128746033,0.8220000267028809,0.8740000128746033,0.8259999752044678,15924.0,0.8259999752044678,BIE.MI
2019-03-22,0.8500000238418579,0.8199999928474426,0.8220000267028809,0.8199999928474426,14618.0,0.8199999928474426,BIE.MI
2019-03-25,0.8360000252723694,0.7799999713897705,0.8220000267028809,0.8059999942779541,26645.0,0.8059999942779541,BIE.MI
2019-03-26,0.8199999928474426,0.7739999890327454,0.8059999942779541,0.7900000214576721,35570.0,0.7900000214576721,BIE.MI
2019-03-27,0.8199999928474426,0.7799999713897705,0.8199999928474426,0.8159999847412109,17426.0,0.8159999847412109,BIE.MI
2019-03-28,0.8140000104904175,0.777999997138977,0.800000011920929,0.8040000200271606,29059.0,0.8040000200271606,BIE.MI
2019-03-29,0.8019999861717224,0.7839999794960022,0.8019999861717224,0.7839999794960022,20098.0,0.7839999794960022,BIE.MI
2019-04-01,0.800000011920929,0.7860000133514404,0.7860000133514404,0.7900000214576721,14156.0,0.7900000214576721,BIE.MI
2019-04-02,0.8059999942779541,0.7820000052452087,0.8059999942779541,0.7860000133514404,7652.0,0.7860000133514404,BIE.MI
2019-04-03,0.7979999780654907,0.7879999876022339,0.7900000214576721,0.7979999780654907,8688.0,0.7979999780654907,BIE.MI
2019-04-04,0.7960000038146973,0.7839999794960022,0.7839999794960022,0.7900000214576721,6136.0,0.7900000214576721,BIE.MI
2019-04-05,0.7979999780654907,0.7820000052452087,0.7839999794960022,0.7860000133514404,26614.0,0.7860000133514404,BIE.MI
2019-04-08,0.949999988079071,0.7860000133514404,0.7860000133514404,0.949999988079071,217586.0,0.949999988079071,BIE.MI
2019-04-09,1.100000023841858,0.9300000071525574,0.9480000138282776,1.100000023841858,344353.0,1.100000023841858,BIE.MI
2019-04-10,1.225000023841858,1.0499999523162842,1.1200000047683716,1.0549999475479126,551792.0,1.0549999475479126,BIE.MI
2019-04-11,1.0750000476837158,0.9819999933242798,1.065000057220459,1.065000057220459,244588.0,1.065000057220459,BIE.MI
2019-04-12,1.0850000381469727,1.024999976158142,1.059999942779541,1.059999942779541,138681.0,1.059999942779541,BIE.MI
2019-04-15,1.065000057220459,0.9900000095367432,1.065000057220459,1.0099999904632568,160428.0,1.0099999904632568,BIE.MI
2019-04-16,1.0449999570846558,0.9700000286102295,1.0099999904632568,0.972000002861023,137776.0,0.972000002861023,BIE.MI
2019-04-17,0.9800000190734863,0.9300000071525574,0.9800000190734863,0.9399999976158142,87750.0,0.9399999976158142,BIE.MI
2019-04-18,0.9559999704360962,0.9279999732971191,0.9300000071525574,0.9279999732971191,28293.0,0.9279999732971191,BIE.MI
2019-04-23,0.949999988079071,0.9100000262260437,0.949999988079071,0.9160000085830688,24759.0,0.9160000085830688,BIE.MI
2019-04-24,0.9440000057220459,0.8939999938011169,0.9160000085830688,0.9240000247955322,42397.0,0.9240000247955322,BIE.MI
2019-04-25,0.9259999990463257,0.8920000195503235,0.9020000100135803,0.921999990940094,10754.0,0.921999990940094,BIE.MI
2019-04-26,0.9419999718666077,0.8920000195503235,0.9020000100135803,0.8999999761581421,34564.0,0.8999999761581421,BIE.MI
2019-04-29,0.9340000152587891,0.8939999938011169,0.9340000152587891,0.9039999842643738,37024.0,0.9039999842643738,BIE.MI
2019-04-30,0.9279999732971191,0.9039999842643738,0.906000018119812,0.9259999990463257,28887.0,0.9259999990463257,BIE.MI
2019-05-02,0.9240000247955322,0.8859999775886536,0.9120000004768372,0.9020000100135803,9231.0,0.9020000100135803,BIE.MI
2019-05-03,0.9259999990463257,0.8980000019073486,0.9259999990463257,0.8999999761581421,16493.0,0.8999999761581421,BIE.MI
2019-05-06,1.0499999523162842,0.8999999761581421,0.9200000166893005,1.0499999523162842,200848.0,1.0499999523162842,BIE.MI
2019-05-07,1.1200000047683716,0.9559999704360962,1.0299999713897705,0.9599999785423279,391655.0,0.9599999785423279,BIE.MI
2019-05-08,0.9760000109672546,0.9399999976158142,0.9700000286102295,0.9419999718666077,38328.0,0.9419999718666077,BIE.MI
2019-05-09,0.9520000219345093,0.9200000166893005,0.949999988079071,0.9200000166893005,18463.0,0.9200000166893005,BIE.MI
2019-05-10,0.9599999785423279,0.9259999990463257,0.9380000233650208,0.9340000152587891,15192.0,0.9340000152587891,BIE.MI
2019-05-13,0.9300000071525574,0.9200000166893005,0.9200000166893005,0.9240000247955322,4371.0,0.9240000247955322,BIE.MI
2019-05-14,0.9380000233650208,0.9020000100135803,0.9020000100135803,0.9380000233650208,3139.0,0.9380000233650208,BIE.MI
2019-05-15,0.9459999799728394,0.9100000262260437,0.9380000233650208,0.9160000085830688,8496.0,0.9160000085830688,BIE.MI
2019-05-16,0.9819999933242798,0.9100000262260437,0.949999988079071,0.9200000166893005,36039.0,0.9200000166893005,BIE.MI
2019-05-17,0.9559999704360962,0.9200000166893005,0.9259999990463257,0.9200000166893005,9231.0,0.9200000166893005,BIE.MI
2019-05-20,0.9300000071525574,0.9179999828338623,0.9200000166893005,0.9200000166893005,5200.0,0.9200000166893005,BIE.MI
2019-05-21,0.9200000166893005,0.9139999747276306,0.9200000166893005,0.9179999828338623,4900.0,0.9179999828338623,BIE.MI
2019-05-22,0.9200000166893005,0.9160000085830688,0.9160000085830688,0.9160000085830688,11050.0,0.9160000085830688,BIE.MI
2019-05-23,0.9200000166893005,0.871999979019165,0.9160000085830688,0.906000018119812,14406.0,0.906000018119812,BIE.MI
2019-05-24,0.9480000138282776,0.8999999761581421,0.9480000138282776,0.9200000166893005,14306.0,0.9200000166893005,BIE.MI
2019-05-27,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,1326.0,0.9200000166893005,BIE.MI
2019-05-28,0.9900000095367432,0.9179999828338623,0.9200000166893005,0.9300000071525574,31010.0,0.9300000071525574,BIE.MI
2019-05-29,0.9440000057220459,0.9100000262260437,0.9100000262260437,0.9200000166893005,4843.0,0.9200000166893005,BIE.MI
2019-05-30,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,480.0,0.9200000166893005,BIE.MI
2019-05-31,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.0,0.9200000166893005,BIE.MI
2019-06-03,0.949999988079071,0.9120000004768372,0.949999988079071,0.9399999976158142,3110.0,0.9399999976158142,BIE.MI
2019-06-04,0.9380000233650208,0.9100000262260437,0.9380000233650208,0.9319999814033508,6911.0,0.9319999814033508,BIE.MI
2019-06-05,0.9480000138282776,0.9139999747276306,0.9139999747276306,0.9480000138282776,651.0,0.9480000138282776,BIE.MI
2019-06-06,0.9200000166893005,0.9139999747276306,0.9139999747276306,0.9139999747276306,4011.0,0.9139999747276306,BIE.MI
2019-06-07,0.9179999828338623,0.9160000085830688,0.9179999828338623,0.9160000085830688,3416.0,0.9160000085830688,BIE.MI
2019-06-10,0.9319999814033508,0.9020000100135803,0.9100000262260437,0.9279999732971191,5501.0,0.9279999732971191,BIE.MI
2019-06-11,0.8999999761581421,0.8960000276565552,0.8999999761581421,0.8960000276565552,1248.0,0.8960000276565552,BIE.MI
2019-06-12,0.8980000019073486,0.8960000276565552,0.8980000019073486,0.8960000276565552,4010.0,0.8960000276565552,BIE.MI
2019-06-13,0.9240000247955322,0.8920000195503235,0.8960000276565552,0.9200000166893005,3440.0,0.9200000166893005,BIE.MI
2019-06-14,0.9160000085830688,0.8880000114440918,0.9160000085830688,0.8880000114440918,3050.0,0.8880000114440918,BIE.MI
2019-06-17,0.8899999856948853,0.8899999856948853,0.8899999856948853,0.8899999856948853,500.0,0.8899999856948853,BIE.MI
2019-06-18,0.8939999938011169,0.8579999804496765,0.8799999952316284,0.8920000195503235,50179.0,0.8920000195503235,BIE.MI
2019-06-19,0.9179999828338623,0.8840000033378601,0.9160000085830688,0.9160000085830688,21026.0,0.9160000085830688,BIE.MI
2019-06-20,0.9100000262260437,0.8820000290870667,0.8920000195503235,0.8859999775886536,5225.0,0.8859999775886536,BIE.MI
2019-06-21,0.8999999761581421,0.8840000033378601,0.8999999761581421,0.8980000019073486,14910.0,0.8980000019073486,BIE.MI
2019-06-24,0.8980000019073486,0.871999979019165,0.871999979019165,0.8820000290870667,3111.0,0.8820000290870667,BIE.MI
2019-06-25,0.8939999938011169,0.871999979019165,0.8939999938011169,0.8799999952316284,11000.0,0.8799999952316284,BIE.MI
2019-06-26,0.8840000033378601,0.8820000290870667,0.8820000290870667,0.8820000290870667,6281.0,0.8820000290870667,BIE.MI
2019-06-27,0.8980000019073486,0.8840000033378601,0.8980000019073486,0.8840000033378601,3254.0,0.8840000033378601,BIE.MI
2019-06-28,0.8840000033378601,0.8579999804496765,0.8840000033378601,0.8679999709129333,23140.0,0.8679999709129333,BIE.MI
2019-07-01,0.8980000019073486,0.8700000047683716,0.8700000047683716,0.8759999871253967,11948.0,0.8759999871253967,BIE.MI
2019-07-02,0.8939999938011169,0.8619999885559082,0.8939999938011169,0.8640000224113464,14055.0,0.8640000224113464,BIE.MI
2019-07-03,0.8799999952316284,0.8640000224113464,0.8659999966621399,0.8799999952316284,1524.0,0.8799999952316284,BIE.MI
2019-07-04,0.9240000247955322,0.8600000143051147,0.8600000143051147,0.8999999761581421,62223.0,0.8999999761581421,BIE.MI
2019-07-05,0.9580000042915344,0.8999999761581421,0.9300000071525574,0.8999999761581421,55528.0,0.8999999761581421,BIE.MI
2019-07-08,0.8999999761581421,0.8799999952316284,0.8999999761581421,0.8920000195503235,16945.0,0.8920000195503235,BIE.MI
2019-07-09,0.8920000195503235,0.8679999709129333,0.8920000195503235,0.8679999709129333,12712.0,0.8679999709129333,BIE.MI
2019-07-10,0.8840000033378601,0.871999979019165,0.8799999952316284,0.871999979019165,911.0,0.871999979019165,BIE.MI
2019-07-11,0.8880000114440918,0.8679999709129333,0.8799999952316284,0.871999979019165,17130.0,0.871999979019165,BIE.MI
2019-07-12,0.8880000114440918,0.8700000047683716,0.8700000047683716,0.8880000114440918,12313.0,0.8880000114440918,BIE.MI
2019-07-15,0.8880000114440918,0.8700000047683716,0.8880000114440918,0.8799999952316284,10292.0,0.8799999952316284,BIE.MI
2019-07-16,0.9300000071525574,0.8799999952316284,0.8859999775886536,0.9259999990463257,23912.0,0.9259999990463257,BIE.MI
2019-07-17,0.9660000205039978,0.8840000033378601,0.8840000033378601,0.8999999761581421,77450.0,0.8999999761581421,BIE.MI
2019-07-18,0.8999999761581421,0.8880000114440918,0.8999999761581421,0.8880000114440918,5211.0,0.8880000114440918,BIE.MI
2019-07-19,0.906000018119812,0.8899999856948853,0.906000018119812,0.8899999856948853,1416.0,0.8899999856948853,BIE.MI
2019-07-22,0.8999999761581421,0.8759999871253967,0.8759999871253967,0.8980000019073486,16344.0,0.8980000019073486,BIE.MI
2019-07-23,0.8980000019073486,0.8899999856948853,0.8980000019073486,0.8980000019073486,2550.0,0.8980000019073486,BIE.MI
2019-07-24,0.9100000262260437,0.8859999775886536,0.9100000262260437,0.9079999923706055,6411.0,0.9079999923706055,BIE.MI
2019-07-25,0.9340000152587891,0.8820000290870667,0.8820000290870667,0.8980000019073486,34815.0,0.8980000019073486,BIE.MI
2019-07-26,0.9179999828338623,0.8939999938011169,0.8980000019073486,0.8960000276565552,5223.0,0.8960000276565552,BIE.MI
2019-07-29,0.9200000166893005,0.8899999856948853,0.8960000276565552,0.8980000019073486,10549.0,0.8980000019073486,BIE.MI
2019-07-30,0.8920000195503235,0.8880000114440918,0.8920000195503235,0.8880000114440918,6137.0,0.8880000114440918,BIE.MI
2019-07-31,0.9079999923706055,0.8899999856948853,0.8899999856948853,0.9079999923706055,300.0,0.9079999923706055,BIE.MI
2019-08-01,0.8899999856948853,0.8799999952316284,0.8899999856948853,0.8840000033378601,3000.0,0.8840000033378601,BIE.MI
2019-08-02,0.9039999842643738,0.8600000143051147,0.8799999952316284,0.8600000143051147,15851.0,0.8600000143051147,BIE.MI
2019-08-05,0.8640000224113464,0.8579999804496765,0.8640000224113464,0.8579999804496765,5040.0,0.8579999804496765,BIE.MI
2019-08-06,0.8659999966621399,0.8479999899864197,0.8560000061988831,0.8500000238418579,5712.0,0.8500000238418579,BIE.MI
2019-08-07,0.8640000224113464,0.800000011920929,0.8500000238418579,0.8119999766349792,15766.0,0.8119999766349792,BIE.MI
2019-08-08,0.8159999847412109,0.7599999904632568,0.8159999847412109,0.7960000038146973,25588.0,0.7960000038146973,BIE.MI
2019-08-09,0.7919999957084656,0.7919999957084656,0.7919999957084656,0.7919999957084656,1400.0,0.7919999957084656,BIE.MI
2019-08-12,0.7900000214576721,0.7680000066757202,0.7900000214576721,0.7799999713897705,8419.0,0.7799999713897705,BIE.MI
2019-08-13,0.7799999713897705,0.7319999933242798,0.7319999933242798,0.7699999809265137,10890.0,0.7699999809265137,BIE.MI
2019-08-14,0.7960000038146973,0.7739999890327454,0.7960000038146973,0.7739999890327454,2801.0,0.7739999890327454,BIE.MI
2019-08-16,0.7900000214576721,0.7459999918937683,0.7900000214576721,0.7739999890327454,13335.0,0.7739999890327454,BIE.MI
2019-08-19,0.7799999713897705,0.7799999713897705,0.7799999713897705,0.7799999713897705,12.0,0.7799999713897705,BIE.MI
2019-08-20,0.7799999713897705,0.75,0.75,0.7799999713897705,4930.0,0.7799999713897705,BIE.MI
2019-08-21,0.7799999713897705,0.7760000228881836,0.7799999713897705,0.7760000228881836,6301.0,0.7760000228881836,BIE.MI
2019-08-22,0.7820000052452087,0.7760000228881836,0.7820000052452087,0.7760000228881836,6012.0,0.7760000228881836,BIE.MI
2019-08-23,0.7820000052452087,0.7820000052452087,0.7820000052452087,0.7820000052452087,12.0,0.7820000052452087,BIE.MI
2019-08-26,0.7799999713897705,0.7459999918937683,0.7799999713897705,0.7739999890327454,4789.0,0.7739999890327454,BIE.MI
2019-08-27,0.7739999890327454,0.7400000095367432,0.7739999890327454,0.765999972820282,37271.0,0.765999972820282,BIE.MI
2019-08-28,0.7760000228881836,0.7599999904632568,0.7620000243186951,0.7680000066757202,7210.0,0.7680000066757202,BIE.MI
2019-08-29,0.7760000228881836,0.75,0.7760000228881836,0.7699999809265137,18275.0,0.7699999809265137,BIE.MI
2019-08-30,0.7699999809265137,0.7480000257492065,0.7680000066757202,0.7680000066757202,2564.0,0.7680000066757202,BIE.MI
2019-09-02,0.7799999713897705,0.7519999742507935,0.7799999713897705,0.7699999809265137,21488.0,0.7699999809265137,BIE.MI
2019-09-03,0.843999981880188,0.7799999713897705,0.7820000052452087,0.7940000295639038,91766.0,0.7940000295639038,BIE.MI
2019-09-04,0.8379999995231628,0.7879999876022339,0.828000009059906,0.828000009059906,34026.0,0.828000009059906,BIE.MI
2019-09-05,0.8199999928474426,0.800000011920929,0.8199999928474426,0.8019999861717224,5680.0,0.8019999861717224,BIE.MI
2019-09-06,0.8140000104904175,0.8019999861717224,0.8019999861717224,0.8119999766349792,5700.0,0.8119999766349792,BIE.MI
2019-09-09,0.843999981880188,0.7820000052452087,0.8180000185966492,0.8080000281333923,14575.0,0.8080000281333923,BIE.MI
2019-09-10,0.8479999899864197,0.8100000023841858,0.8360000252723694,0.8259999752044678,37158.0,0.8259999752044678,BIE.MI
2019-09-11,0.8479999899864197,0.8100000023841858,0.8479999899864197,0.828000009059906,14013.0,0.828000009059906,BIE.MI
2019-09-12,0.8360000252723694,0.8019999861717224,0.8180000185966492,0.8240000009536743,20175.0,0.8240000009536743,BIE.MI
2019-09-13,0.8199999928474426,0.800000011920929,0.800000011920929,0.8199999928474426,19613.0,0.8199999928474426,BIE.MI
2019-09-16,0.8040000200271606,0.7979999780654907,0.8040000200271606,0.7979999780654907,6800.0,0.7979999780654907,BIE.MI
2019-09-17,0.800000011920929,0.7820000052452087,0.7960000038146973,0.7820000052452087,12500.0,0.7820000052452087,BIE.MI
2019-09-18,0.8360000252723694,0.7979999780654907,0.8360000252723694,0.7979999780654907,15106.0,0.7979999780654907,BIE.MI
2019-09-19,0.7979999780654907,0.777999997138977,0.7979999780654907,0.7879999876022339,5000.0,0.7879999876022339,BIE.MI
2019-09-20,0.7900000214576721,0.7760000228881836,0.777999997138977,0.7900000214576721,6477.0,0.7900000214576721,BIE.MI
2019-09-23,0.7960000038146973,0.7720000147819519,0.777999997138977,0.7720000147819519,7544.0,0.7720000147819519,BIE.MI
2019-09-24,0.7760000228881836,0.7739999890327454,0.7760000228881836,0.7739999890327454,7268.0,0.7739999890327454,BIE.MI
2019-09-25,0.7839999794960022,0.7699999809265137,0.7739999890327454,0.7839999794960022,10040.0,0.7839999794960022,BIE.MI
2019-09-26,0.7799999713897705,0.7799999713897705,0.7799999713897705,0.7799999713897705,1237.0,0.7799999713897705,BIE.MI
2019-09-27,0.7820000052452087,0.7720000147819519,0.7720000147819519,0.7820000052452087,3015.0,0.7820000052452087,BIE.MI
2019-09-30,0.8180000185966492,0.7699999809265137,0.7720000147819519,0.7839999794960022,37092.0,0.7839999794960022,BIE.MI
2019-10-01,0.8019999861717224,0.7720000147819519,0.7839999794960022,0.7919999957084656,22283.0,0.7919999957084656,BIE.MI
2019-10-02,0.7940000295639038,0.7720000147819519,0.7919999957084656,0.7720000147819519,8672.0,0.7720000147819519,BIE.MI
2019-10-03,0.7799999713897705,0.7680000066757202,0.7739999890327454,0.7799999713897705,7090.0,0.7799999713897705,BIE.MI
2019-10-04,0.7960000038146973,0.7799999713897705,0.7799999713897705,0.7879999876022339,6825.0,0.7879999876022339,BIE.MI
2019-10-07,0.800000011920929,0.7699999809265137,0.800000011920929,0.7699999809265137,11733.0,0.7699999809265137,BIE.MI
2019-10-08,0.777999997138977,0.7639999985694885,0.7720000147819519,0.7739999890327454,1526.0,0.7739999890327454,BIE.MI
2019-10-09,0.7900000214576721,0.7680000066757202,0.7680000066757202,0.7839999794960022,1252.0,0.7839999794960022,BIE.MI
2019-10-10,0.7820000052452087,0.7620000243186951,0.7620000243186951,0.7820000052452087,1126.0,0.7820000052452087,BIE.MI
2019-10-11,0.7699999809265137,0.7279999852180481,0.7639999985694885,0.7639999985694885,28802.0,0.7639999985694885,BIE.MI
2019-10-14,0.8019999861717224,0.741100013256073,0.8019999861717224,0.7483000159263611,16604.0,0.7483000159263611,BIE.MI
2019-10-15,0.7627999782562256,0.7179999947547913,0.7181000113487244,0.7400000095367432,51088.0,0.7400000095367432,BIE.MI
2019-10-16,0.7649999856948853,0.7181000113487244,0.7250999808311462,0.7459999918937683,41904.0,0.7459999918937683,BIE.MI
2019-10-17,0.800000011920929,0.7400000095367432,0.7400000095367432,0.7799999713897705,26407.0,0.7799999713897705,BIE.MI
2019-10-18,0.8050000071525574,0.7502999901771545,0.8050000071525574,0.7702000141143799,16587.0,0.7702000141143799,BIE.MI
2019-10-21,0.8048999905586243,0.7724999785423279,0.7724999785423279,0.7799999713897705,13964.0,0.7799999713897705,BIE.MI
2019-10-22,0.7800999879837036,0.7720000147819519,0.7720000147819519,0.7799999713897705,1113.0,0.7799999713897705,BIE.MI
2019-10-23,0.7994999885559082,0.75,0.7720999717712402,0.7638999819755554,33665.0,0.7638999819755554,BIE.MI
2019-10-24,0.7989000082015991,0.7601000070571899,0.7979999780654907,0.7616999745368958,69749.0,0.7616999745368958,BIE.MI
2019-10-25,0.7960000038146973,0.7461000084877014,0.7461000084877014,0.7662000060081482,7889.0,0.7662000060081482,BIE.MI
2019-10-28,0.7979999780654907,0.765999972820282,0.7663000226020813,0.7662000060081482,15299.0,0.7662000060081482,BIE.MI
2019-10-29,0.7949000000953674,0.7599999904632568,0.7901999950408936,0.7680000066757202,86772.0,0.7680000066757202,BIE.MI
2019-10-30,0.7939000129699707,0.7540000081062317,0.7939000129699707,0.7897999882698059,4273.0,0.7897999882698059,BIE.MI
2019-10-31,0.7760000228881836,0.7473999857902527,0.7760000228881836,0.7760000228881836,2745.0,0.7760000228881836,BIE.MI
2019-11-01,0.7889000177383423,0.75,0.7889000177383423,0.7599999904632568,10665.0,0.7599999904632568,BIE.MI
2019-11-04,0.7799000144004822,0.746999979019165,0.75,0.7599999904632568,19487.0,0.7599999904632568,BIE.MI
2019-11-05,0.7598000168800354,0.746999979019165,0.7470999956130981,0.75,32197.0,0.75,BIE.MI
2019-11-06,0.7759000062942505,0.7350000143051147,0.7759000062942505,0.7495999932289124,27761.0,0.7495999932289124,BIE.MI
2019-11-07,0.746999979019165,0.7160000205039978,0.746999979019165,0.7200000286102295,15349.0,0.7200000286102295,BIE.MI
2019-11-08,0.7400000095367432,0.7045999765396118,0.7300000190734863,0.7103000283241272,42420.0,0.7103000283241272,BIE.MI
2019-11-11,0.7389000058174133,0.6899999976158142,0.7389000058174133,0.699999988079071,46914.0,0.699999988079071,BIE.MI
2019-11-12,0.6998999714851379,0.6565999984741211,0.6830000281333923,0.678600013256073,70852.0,0.678600013256073,BIE.MI
2019-11-13,0.6919000148773193,0.6650999784469604,0.6869999766349792,0.6779999732971191,30681.0,0.6779999732971191,BIE.MI
2019-11-14,0.6859999895095825,0.6464999914169312,0.6859999895095825,0.6499999761581421,71176.0,0.6499999761581421,BIE.MI
2019-11-15,0.6697999835014343,0.6389999985694885,0.6389999985694885,0.6499999761581421,24726.0,0.6499999761581421,BIE.MI
2019-11-18,0.6499999761581421,0.603600025177002,0.6499999761581421,0.6132000088691711,44724.0,0.6132000088691711,BIE.MI
2019-11-19,0.6299999952316284,0.5999000072479248,0.6299999952316284,0.6000000238418579,87468.0,0.6000000238418579,BIE.MI
2019-11-20,0.6100000143051147,0.5699999928474426,0.6000999808311462,0.5699999928474426,7987.0,0.5699999928474426,BIE.MI
2019-11-21,0.6198999881744385,0.5256999731063843,0.550000011920929,0.6039999723434448,114628.0,0.6039999723434448,BIE.MI
2019-11-22,0.6499999761581421,0.6039999723434448,0.6197999715805054,0.6449999809265137,188064.0,0.6449999809265137,BIE.MI
2019-11-25,0.6948999762535095,0.6610999703407288,0.6948999762535095,0.6798999905586243,114610.0,0.6798999905586243,BIE.MI
2019-11-26,0.6899999976158142,0.6590999960899353,0.6779999732971191,0.6618000268936157,41409.0,0.6618000268936157,BIE.MI
2019-11-27,0.6899999976158142,0.6455000042915344,0.6899999976158142,0.6700000166893005,65627.0,0.6700000166893005,BIE.MI
2019-11-28,0.6899999976158142,0.6579999923706055,0.6848999857902527,0.6840000152587891,57571.0,0.6840000152587891,BIE.MI
2019-11-29,0.6917999982833862,0.6600000262260437,0.6917999982833862,0.6836000084877014,30174.0,0.6836000084877014,BIE.MI
2019-12-02,0.6909000277519226,0.640999972820282,0.6779999732971191,0.6744999885559082,33883.0,0.6744999885559082,BIE.MI
2019-12-03,0.6798999905586243,0.640999972820282,0.6798999905586243,0.640999972820282,10345.0,0.640999972820282,BIE.MI
2019-12-04,0.6694999933242798,0.6434999704360962,0.6694999933242798,0.6600000262260437,12277.0,0.6600000262260437,BIE.MI
2019-12-05,0.6693999767303467,0.6302000284194946,0.6380000114440918,0.6690999865531921,21087.0,0.6690999865531921,BIE.MI
2019-12-06,0.6693000197410583,0.6399999856948853,0.6579999923706055,0.6590999960899353,12718.0,0.6590999960899353,BIE.MI
2019-12-09,0.6693999767303467,0.6439999938011169,0.6693999767303467,0.65829998254776,19740.0,0.65829998254776,BIE.MI
2019-12-10,0.6693999767303467,0.6399999856948853,0.6693999767303467,0.6597999930381775,10846.0,0.6597999930381775,BIE.MI
2019-12-11,0.6694999933242798,0.6520000100135803,0.6694999933242798,0.6596999764442444,760.0,0.6596999764442444,BIE.MI
2019-12-12,0.6693999767303467,0.6499999761581421,0.6693999767303467,0.6597999930381775,12956.0,0.6597999930381775,BIE.MI
2019-12-13,0.6694999933242798,0.6499999761581421,0.6694999933242798,0.6610000133514404,26572.0,0.6610000133514404,BIE.MI
2019-12-16,0.6743999719619751,0.6499999761581421,0.6743999719619751,0.6575999855995178,2785.0,0.6575999855995178,BIE.MI
2019-12-17,0.6744999885559082,0.6460000276565552,0.6744999885559082,0.6545000076293945,17153.0,0.6545000076293945,BIE.MI
2019-12-18,0.6668999791145325,0.6419000029563904,0.6668999791145325,0.6499000191688538,3439.0,0.6499000191688538,BIE.MI
2019-12-19,0.6498000025749207,0.6310999989509583,0.6349999904632568,0.6498000025749207,18839.0,0.6498000025749207,BIE.MI
2019-12-20,0.6499000191688538,0.6340000033378601,0.6340000033378601,0.6480000019073486,10966.0,0.6480000019073486,BIE.MI
2019-12-23,0.6474999785423279,0.6351000070571899,0.6439999938011169,0.6474999785423279,4531.0,0.6474999785423279,BIE.MI
2019-12-27,0.6470000147819519,0.6359000205993652,0.6401000022888184,0.6464999914169312,13090.0,0.6464999914169312,BIE.MI
2019-12-30,0.6819000244140625,0.6499999761581421,0.6819000244140625,0.6639000177383423,54242.0,0.6639000177383423,BIE.MI
2020-01-02,0.6798999905586243,0.6542999744415283,0.6798999905586243,0.6600000262260437,11428.0,0.6600000262260437,BIE.MI
2020-01-03,0.6789000034332275,0.6606000065803528,0.6789000034332275,0.6740000247955322,18415.0,0.6740000247955322,BIE.MI
2020-01-06,0.6739000082015991,0.6380000114440918,0.6600000262260437,0.667900025844574,17120.0,0.667900025844574,BIE.MI
2020-01-07,0.6740000247955322,0.6240000128746033,0.6520000100135803,0.6700000166893005,82797.0,0.6700000166893005,BIE.MI
2020-01-08,0.6789000034332275,0.6546000242233276,0.6789000034332275,0.6700000166893005,7875.0,0.6700000166893005,BIE.MI
2020-01-09,0.7038000226020813,0.6570000052452087,0.6669999957084656,0.7009999752044678,215842.0,0.7009999752044678,BIE.MI
2020-01-10,0.7049999833106995,0.6800000071525574,0.7049999833106995,0.6801000237464905,87386.0,0.6801000237464905,BIE.MI
2020-01-13,0.6850000023841858,0.6809999942779541,0.6850000023841858,0.6809999942779541,5892.0,0.6809999942779541,BIE.MI
2020-01-14,0.6809999942779541,0.6700000166893005,0.6809999942779541,0.6809999942779541,8194.0,0.6809999942779541,BIE.MI
2020-01-15,0.6819999814033508,0.6640999913215637,0.6640999913215637,0.6819999814033508,15365.0,0.6819999814033508,BIE.MI
2020-01-16,0.6809999942779541,0.6661999821662903,0.6662999987602234,0.6809999942779541,2382.0,0.6809999942779541,BIE.MI
2020-01-17,0.6782000064849854,0.6672000288963318,0.6672999858856201,0.6704999804496765,15002.0,0.6704999804496765,BIE.MI
2020-01-20,0.6789000034332275,0.6674000024795532,0.6779999732971191,0.6674000024795532,16037.0,0.6674000024795532,BIE.MI
2020-01-21,0.6680999994277954,0.6660000085830688,0.6675000190734863,0.6660000085830688,5500.0,0.6660000085830688,BIE.MI
2020-01-22,0.6700000166893005,0.6635000109672546,0.666100025177002,0.6700000166893005,18435.0,0.6700000166893005,BIE.MI
2020-01-23,0.6700000166893005,0.6521000266075134,0.6700000166893005,0.6700000166893005,6968.0,0.6700000166893005,BIE.MI
2020-01-24,0.6697999835014343,0.6489999890327454,0.6489999890327454,0.6600000262260437,4723.0,0.6600000262260437,BIE.MI
2020-01-27,0.6700000166893005,0.6381999850273132,0.6600000262260437,0.6593000292778015,25232.0,0.6593000292778015,BIE.MI
2020-01-28,0.6658999919891357,0.6468999981880188,0.6593000292778015,0.6579999923706055,15551.0,0.6579999923706055,BIE.MI
2020-01-29,0.6657000184059143,0.6359999775886536,0.661899983882904,0.6644999980926514,8211.0,0.6644999980926514,BIE.MI
2020-01-30,0.6643999814987183,0.635200023651123,0.635200023651123,0.6525999903678894,6262.0,0.6525999903678894,BIE.MI
2020-01-31,0.6578999757766724,0.6302000284194946,0.6578999757766724,0.656000018119812,8063.0,0.656000018119812,BIE.MI
2020-02-03,0.6557999849319458,0.6173999905586243,0.6258000135421753,0.628000020980835,23422.0,0.628000020980835,BIE.MI
2020-02-04,0.6460000276565552,0.6062999963760376,0.6154000163078308,0.6399999856948853,8283.0,0.6399999856948853,BIE.MI
2020-02-05,0.6547999978065491,0.609000027179718,0.6115000247955322,0.6539999842643738,21912.0,0.6539999842643738,BIE.MI
2020-02-06,0.656000018119812,0.625,0.6547999978065491,0.6549999713897705,29483.0,0.6549999713897705,BIE.MI
2020-02-07,0.6559000015258789,0.6349999904632568,0.6399999856948853,0.6557999849319458,10513.0,0.6557999849319458,BIE.MI
2020-02-10,0.6850000023841858,0.6499999761581421,0.6559000015258789,0.6850000023841858,43372.0,0.6850000023841858,BIE.MI
2020-02-11,0.6899999976158142,0.6499999761581421,0.6819999814033508,0.6712999939918518,3622.0,0.6712999939918518,BIE.MI
2020-02-12,0.6890000104904175,0.6500999927520752,0.6500999927520752,0.6890000104904175,11291.0,0.6890000104904175,BIE.MI
2020-02-13,0.6940000057220459,0.6751000285148621,0.6890000104904175,0.6940000057220459,13616.0,0.6940000057220459,BIE.MI
2020-02-14,0.7019000053405762,0.6759999990463257,0.6759999990463257,0.689300000667572,32398.0,0.689300000667572,BIE.MI
2020-02-17,0.7020000219345093,0.6761000156402588,0.6761000156402588,0.6899999976158142,48483.0,0.6899999976158142,BIE.MI
2020-02-18,0.6948999762535095,0.6460000276565552,0.6851000189781189,0.6800000071525574,44934.0,0.6800000071525574,BIE.MI
2020-02-19,0.6840000152587891,0.6499999761581421,0.6499999761581421,0.6840000152587891,52073.0,0.6840000152587891,BIE.MI
2020-02-20,0.6797000169754028,0.6510000228881836,0.6510000228881836,0.6679999828338623,17059.0,0.6679999828338623,BIE.MI
2020-02-21,0.6758999824523926,0.6610000133514404,0.6758999824523926,0.6700000166893005,8110.0,0.6700000166893005,BIE.MI
2020-02-24,0.6693999767303467,0.6032000184059143,0.6039999723434448,0.6032000184059143,51178.0,0.6032000184059143,BIE.MI
2020-02-25,0.6690999865531921,0.6100999712944031,0.6100999712944031,0.6486999988555908,17255.0,0.6486999988555908,BIE.MI
2020-02-26,0.6486999988555908,0.6169999837875366,0.6486999988555908,0.6299999952316284,9798.0,0.6299999952316284,BIE.MI
2020-02-27,0.6478000283241272,0.6100000143051147,0.6299999952316284,0.6100000143051147,17766.0,0.6100000143051147,BIE.MI
2020-02-28,0.6200000047683716,0.6000000238418579,0.6200000047683716,0.6157000064849854,20471.0,0.6157000064849854,BIE.MI
2020-03-02,0.6398000121116638,0.6019999980926514,0.6398000121116638,0.6162999868392944,26489.0,0.6162999868392944,BIE.MI
2020-03-03,0.6298999786376953,0.6029999852180481,0.6298999786376953,0.6190000176429749,1777.0,0.6190000176429749,BIE.MI
2020-03-04,0.6298999786376953,0.5899999737739563,0.6000999808311462,0.6100000143051147,51713.0,0.6100000143051147,BIE.MI
2020-03-05,0.6299999952316284,0.5899999737739563,0.6299999952316284,0.5989999771118164,2600.0,0.5989999771118164,BIE.MI
2020-03-06,0.625,0.5450000166893005,0.625,0.5638999938964844,21813.0,0.5638999938964844,BIE.MI
2020-03-09,0.5386000275611877,0.5,0.5386000275611877,0.5,12470.0,0.5,BIE.MI
2020-03-10,0.5038999915122986,0.47699999809265137,0.47699999809265137,0.5008999705314636,53419.0,0.5008999705314636,BIE.MI
2020-03-11,0.5400000214576721,0.4657000005245209,0.5400000214576721,0.5,17827.0,0.5,BIE.MI
2020-03-12,0.48809999227523804,0.4099999964237213,0.4648999869823456,0.42500001192092896,20413.0,0.42500001192092896,BIE.MI
2020-03-13,0.4546000063419342,0.4189999997615814,0.43320000171661377,0.430400013923645,7198.0,0.430400013923645,BIE.MI
2020-03-16,0.4000000059604645,0.3878999948501587,0.4000000059604645,0.3880000114440918,18817.0,0.3880000114440918,BIE.MI
2020-03-17,0.43799999356269836,0.40689998865127563,0.40689998865127563,0.43799999356269836,39107.0,0.43799999356269836,BIE.MI
2020-03-18,0.46000000834465027,0.41819998621940613,0.43799999356269836,0.46000000834465027,12887.0,0.46000000834465027,BIE.MI
2020-03-19,0.45989999175071716,0.41499999165534973,0.44999998807907104,0.4449999928474426,49680.0,0.4449999928474426,BIE.MI
2020-03-20,0.47999998927116394,0.414000004529953,0.44600000977516174,0.4296000003814697,17369.0,0.4296000003814697,BIE.MI
2020-03-23,0.4426000118255615,0.4050000011920929,0.4050000011920929,0.43050000071525574,5230.0,0.43050000071525574,BIE.MI
2020-03-24,0.5299999713897705,0.44999998807907104,0.44999998807907104,0.5299999713897705,49139.0,0.5299999713897705,BIE.MI
2020-03-25,0.589900016784668,0.5397999882698059,0.5400000214576721,0.5504999756813049,87636.0,0.5504999756813049,BIE.MI
2020-03-26,0.5929999947547913,0.5400000214576721,0.5794000029563904,0.5503000020980835,22197.0,0.5503000020980835,BIE.MI
2020-03-27,0.5799000263214111,0.5400999784469604,0.5450999736785889,0.5799000263214111,8983.0,0.5799000263214111,BIE.MI
2020-03-30,0.6000000238418579,0.5401999950408936,0.5669999718666077,0.5996999740600586,13644.0,0.5996999740600586,BIE.MI
2020-03-31,0.5989999771118164,0.5501000285148621,0.5501000285148621,0.5989000201225281,36822.0,0.5989000201225281,BIE.MI
2020-04-01,0.5920000076293945,0.5519999861717224,0.5920000076293945,0.5600000023841858,17381.0,0.5600000023841858,BIE.MI
2020-04-02,0.6000000238418579,0.5699999928474426,0.5899999737739563,0.5699999928474426,16270.0,0.5699999928474426,BIE.MI
2020-04-03,0.5920000076293945,0.5699999928474426,0.5720000267028809,0.578000009059906,25712.0,0.578000009059906,BIE.MI
2020-04-06,0.5899999737739563,0.5501000285148621,0.578000009059906,0.5899999737739563,7219.0,0.5899999737739563,BIE.MI
2020-04-07,0.6299999952316284,0.5899999737739563,0.6299999952316284,0.5899999737739563,49587.0,0.5899999737739563,BIE.MI
2020-04-08,0.6000000238418579,0.5720000267028809,0.5720000267028809,0.5839999914169312,8004.0,0.5839999914169312,BIE.MI
2020-04-09,0.6299999952316284,0.5519999861717224,0.5740000009536743,0.5860000252723694,28985.0,0.5860000252723694,BIE.MI
2020-04-14,0.6060000061988831,0.5699999928474426,0.5899999737739563,0.5820000171661377,24271.0,0.5820000171661377,BIE.MI
2020-04-15,0.6200000047683716,0.5720000267028809,0.5720000267028809,0.5820000171661377,3982.0,0.5820000171661377,BIE.MI
2020-04-16,0.5899999737739563,0.5720000267028809,0.5740000009536743,0.5799999833106995,9995.0,0.5799999833106995,BIE.MI
2020-04-17,0.5979999899864197,0.5519999861717224,0.5519999861717224,0.5879999995231628,11046.0,0.5879999995231628,BIE.MI
2020-04-20,0.5860000252723694,0.5839999914169312,0.5860000252723694,0.5860000252723694,891.0,0.5860000252723694,BIE.MI
2020-04-21,0.578000009059906,0.5559999942779541,0.578000009059906,0.5559999942779541,232.0,0.5559999942779541,BIE.MI
2020-04-22,0.5740000009536743,0.5501000285148621,0.5501000285148621,0.5659999847412109,7938.0,0.5659999847412109,BIE.MI
2020-04-23,0.5799999833106995,0.5680000185966492,0.5799999833106995,0.5680000185966492,3150.0,0.5680000185966492,BIE.MI
2020-04-24,0.5920000076293945,0.5600000023841858,0.5799999833106995,0.5899999737739563,56002.0,0.5899999737739563,BIE.MI
2020-04-27,0.6100000143051147,0.5540000200271606,0.5879999995231628,0.6000000238418579,45017.0,0.6000000238418579,BIE.MI
2020-04-28,0.6100000143051147,0.5619999766349792,0.5899999737739563,0.6039999723434448,34721.0,0.6039999723434448,BIE.MI
2020-04-29,0.6100000143051147,0.5799999833106995,0.5820000171661377,0.5920000076293945,28100.0,0.5920000076293945,BIE.MI
2020-04-30,0.6039999723434448,0.5799999833106995,0.5799999833106995,0.6039999723434448,22264.0,0.6039999723434448,BIE.MI
2020-05-04,0.5899999737739563,0.550000011920929,0.550000011920929,0.578000009059906,47957.0,0.578000009059906,BIE.MI
2020-05-05,0.5979999899864197,0.5600000023841858,0.5699999928474426,0.5960000157356262,18240.0,0.5960000157356262,BIE.MI
2020-05-06,0.6039999723434448,0.5559999942779541,0.5799999833106995,0.5799999833106995,6367.0,0.5799999833106995,BIE.MI
2020-05-07,0.5860000252723694,0.5619999766349792,0.5860000252723694,0.5839999914169312,3233.0,0.5839999914169312,BIE.MI
2020-05-08,0.5960000157356262,0.5960000157356262,0.5960000157356262,0.5960000157356262,17.0,0.5960000157356262,BIE.MI
2020-05-11,0.6060000061988831,0.5820000171661377,0.6060000061988831,0.5979999899864197,34059.0,0.5979999899864197,BIE.MI
2019-01-02,0.18799999356269836,0.16200000047683716,0.17000000178813934,0.1826000064611435,790610,0.1826000064611435,BIM.MI
2019-01-03,0.18700000643730164,0.1754000037908554,0.18000000715255737,0.18440000712871552,394048,0.18440000712871552,BIM.MI
2019-01-04,0.18559999763965607,0.17900000512599945,0.18279999494552612,0.18400000035762787,123690,0.18400000035762787,BIM.MI
2019-01-07,0.18160000443458557,0.17520000040531158,0.17900000512599945,0.17520000040531158,51541,0.17520000040531158,BIM.MI
2019-01-08,0.18000000715255737,0.17139999568462372,0.18000000715255737,0.17720000445842743,107486,0.17720000445842743,BIM.MI
2019-01-09,0.1826000064611435,0.17260000109672546,0.17260000109672546,0.17599999904632568,252731,0.17599999904632568,BIM.MI
2019-01-10,0.17980000376701355,0.17159999907016754,0.17159999907016754,0.17599999904632568,130714,0.17599999904632568,BIM.MI
2019-01-11,0.1777999997138977,0.17260000109672546,0.17720000445842743,0.1777999997138977,42691,0.1777999997138977,BIM.MI
2019-01-14,0.18000000715255737,0.1720000058412552,0.18000000715255737,0.1770000010728836,20692,0.1770000010728836,BIM.MI
2019-01-15,0.1770000010728836,0.17299999296665192,0.1745000034570694,0.17599999904632568,136911,0.17599999904632568,BIM.MI
2019-01-16,0.1770000010728836,0.17249999940395355,0.17599999904632568,0.17299999296665192,67568,0.17299999296665192,BIM.MI
2019-01-17,0.17649999260902405,0.17100000381469727,0.17249999940395355,0.17649999260902405,43532,0.17649999260902405,BIM.MI
2019-01-18,0.17900000512599945,0.17100000381469727,0.17900000512599945,0.1784999966621399,110694,0.1784999966621399,BIM.MI
2019-01-21,0.17949999868869781,0.17399999499320984,0.1745000034570694,0.17399999499320984,23061,0.17399999499320984,BIM.MI
2019-01-22,0.17949999868869781,0.17399999499320984,0.17399999499320984,0.17399999499320984,10422,0.17399999499320984,BIM.MI
2019-01-23,0.17749999463558197,0.17399999499320984,0.17399999499320984,0.17749999463558197,70366,0.17749999463558197,BIM.MI
2019-01-24,0.18000000715255737,0.17299999296665192,0.17749999463558197,0.17900000512599945,131943,0.17900000512599945,BIM.MI
2019-01-25,0.18449999392032623,0.17749999463558197,0.18000000715255737,0.18000000715255737,84619,0.18000000715255737,BIM.MI
2019-01-28,0.17749999463558197,0.17399999499320984,0.17550000548362732,0.1770000010728836,75673,0.1770000010728836,BIM.MI
2019-01-29,0.17749999463558197,0.17499999701976776,0.17749999463558197,0.17499999701976776,12004,0.17499999701976776,BIM.MI
2019-01-30,0.17599999904632568,0.17399999499320984,0.17599999904632568,0.17399999499320984,20434,0.17399999499320984,BIM.MI
2019-01-31,0.18199999630451202,0.17350000143051147,0.18199999630451202,0.17350000143051147,111190,0.17350000143051147,BIM.MI
2019-02-01,0.17499999701976776,0.1704999953508377,0.17350000143051147,0.1704999953508377,102735,0.1704999953508377,BIM.MI
2019-02-04,0.17000000178813934,0.16699999570846558,0.17000000178813934,0.16949999332427979,77715,0.16949999332427979,BIM.MI
2019-02-05,0.17000000178813934,0.1599999964237213,0.16699999570846558,0.16599999368190765,133304,0.16599999368190765,BIM.MI
2019-02-06,0.17149999737739563,0.16300000250339508,0.17149999737739563,0.1665000021457672,145384,0.1665000021457672,BIM.MI
2019-02-07,0.16899999976158142,0.1599999964237213,0.16899999976158142,0.1599999964237213,111323,0.1599999964237213,BIM.MI
2019-02-08,0.16449999809265137,0.15000000596046448,0.1550000011920929,0.16200000047683716,203135,0.16200000047683716,BIM.MI
2019-02-11,0.164000004529953,0.15700000524520874,0.1574999988079071,0.1599999964237213,97901,0.1599999964237213,BIM.MI
2019-02-12,0.1665000021457672,0.1599999964237213,0.16099999845027924,0.16249999403953552,73880,0.16249999403953552,BIM.MI
2019-02-13,0.16750000417232513,0.16249999403953552,0.16699999570846558,0.16750000417232513,61699,0.16750000417232513,BIM.MI
2019-02-14,0.16850000619888306,0.16249999403953552,0.16750000417232513,0.16249999403953552,94349,0.16249999403953552,BIM.MI
2019-02-15,0.1665000021457672,0.16099999845027924,0.16099999845027924,0.164000004529953,54698,0.164000004529953,BIM.MI
2019-02-18,0.16850000619888306,0.164000004529953,0.16599999368190765,0.16449999809265137,18940,0.16449999809265137,BIM.MI
2019-02-19,0.1679999977350235,0.16500000655651093,0.1679999977350235,0.1679999977350235,361900,0.1679999977350235,BIM.MI
2019-02-20,0.19300000369548798,0.16850000619888306,0.16899999976158142,0.18700000643730164,2536796,0.18700000643730164,BIM.MI
2019-02-21,0.19099999964237213,0.17800000309944153,0.1860000044107437,0.18199999630451202,770689,0.18199999630451202,BIM.MI
2019-02-22,0.18199999630451202,0.17499999701976776,0.18199999630451202,0.17499999701976776,160382,0.17499999701976776,BIM.MI
2019-02-25,0.17800000309944153,0.16899999976158142,0.1720000058412552,0.17599999904632568,278068,0.17599999904632568,BIM.MI
2019-02-26,0.17399999499320984,0.17000000178813934,0.17399999499320984,0.17000000178813934,128364,0.17000000178813934,BIM.MI
2019-02-27,0.17499999701976776,0.17000000178813934,0.17000000178813934,0.17499999701976776,301099,0.17499999701976776,BIM.MI
2019-02-28,0.17900000512599945,0.1720000058412552,0.17599999904632568,0.1745000034570694,427638,0.1745000034570694,BIM.MI
2019-03-01,0.17900000512599945,0.16500000655651093,0.17499999701976776,0.17000000178813934,375646,0.17000000178813934,BIM.MI
2019-03-04,0.17550000548362732,0.16899999976158142,0.17550000548362732,0.16949999332427979,219303,0.16949999332427979,BIM.MI
2019-03-05,0.1745000034570694,0.16949999332427979,0.16949999332427979,0.16949999332427979,10323,0.16949999332427979,BIM.MI
2019-03-06,0.17399999499320984,0.16949999332427979,0.16949999332427979,0.17000000178813934,30056,0.17000000178813934,BIM.MI
2019-03-07,0.17399999499320984,0.16850000619888306,0.17000000178813934,0.1704999953508377,59790,0.1704999953508377,BIM.MI
2019-03-08,0.1704999953508377,0.16500000655651093,0.16850000619888306,0.16899999976158142,172417,0.16899999976158142,BIM.MI
2019-03-11,0.1720000058412552,0.1679999977350235,0.1679999977350235,0.17100000381469727,66868,0.17100000381469727,BIM.MI
2019-03-12,0.17299999296665192,0.17000000178813934,0.1720000058412552,0.1720000058412552,49672,0.1720000058412552,BIM.MI
2019-03-13,0.1720000058412552,0.1679999977350235,0.1720000058412552,0.1704999953508377,202640,0.1704999953508377,BIM.MI
2019-03-14,0.17100000381469727,0.16850000619888306,0.16899999976158142,0.17000000178813934,59261,0.17000000178813934,BIM.MI
2019-03-15,0.17149999737739563,0.16699999570846558,0.16949999332427979,0.16699999570846558,257858,0.16699999570846558,BIM.MI
2019-03-18,0.17000000178813934,0.16050000488758087,0.16699999570846558,0.16599999368190765,159301,0.16599999368190765,BIM.MI
2019-03-19,0.17000000178813934,0.16349999606609344,0.1655000001192093,0.1665000021457672,296647,0.1665000021457672,BIM.MI
2019-03-20,0.17249999940395355,0.16599999368190765,0.17000000178813934,0.16949999332427979,94993,0.16949999332427979,BIM.MI
2019-03-21,0.1720000058412552,0.16599999368190765,0.1665000021457672,0.16599999368190765,92124,0.16599999368190765,BIM.MI
2019-03-22,0.1720000058412552,0.16349999606609344,0.16599999368190765,0.16449999809265137,111995,0.16449999809265137,BIM.MI
2019-03-25,0.1704999953508377,0.16050000488758087,0.1704999953508377,0.16050000488758087,191152,0.16050000488758087,BIM.MI
2019-03-26,0.164000004529953,0.15399999916553497,0.16050000488758087,0.15850000083446503,306823,0.15850000083446503,BIM.MI
2019-03-27,0.16099999845027924,0.15549999475479126,0.16099999845027924,0.16099999845027924,51367,0.16099999845027924,BIM.MI
2019-03-28,0.16099999845027924,0.15549999475479126,0.16050000488758087,0.15649999678134918,253517,0.15649999678134918,BIM.MI
2019-03-29,0.15600000321865082,0.15549999475479126,0.15549999475479126,0.15600000321865082,9740,0.15600000321865082,BIM.MI
2019-04-01,0.15950000286102295,0.15649999678134918,0.15649999678134918,0.15649999678134918,6251,0.15649999678134918,BIM.MI
2019-04-02,0.16349999606609344,0.15800000727176666,0.15950000286102295,0.1599999964237213,120895,0.1599999964237213,BIM.MI
2019-04-03,0.16349999606609344,0.1589999943971634,0.16200000047683716,0.16099999845027924,213462,0.16099999845027924,BIM.MI
2019-04-04,0.16349999606609344,0.15649999678134918,0.16349999606609344,0.15649999678134918,365950,0.15649999678134918,BIM.MI
2019-04-05,0.16349999606609344,0.15700000524520874,0.1574999988079071,0.1574999988079071,194276,0.1574999988079071,BIM.MI
2019-04-08,0.16300000250339508,0.1574999988079071,0.1574999988079071,0.16249999403953552,60498,0.16249999403953552,BIM.MI
2019-04-09,0.16249999403953552,0.1574999988079071,0.1599999964237213,0.1615000069141388,120379,0.1615000069141388,BIM.MI
2019-04-10,0.1615000069141388,0.1574999988079071,0.1589999943971634,0.15800000727176666,72041,0.15800000727176666,BIM.MI
2019-04-11,0.16050000488758087,0.15700000524520874,0.15800000727176666,0.1599999964237213,77080,0.1599999964237213,BIM.MI
2019-04-12,0.17599999904632568,0.16249999403953552,0.16249999403953552,0.16699999570846558,1112670,0.16699999570846558,BIM.MI
2019-04-15,0.17000000178813934,0.16200000047683716,0.16200000047683716,0.16449999809265137,315010,0.16449999809265137,BIM.MI
2019-04-16,0.1679999977350235,0.16349999606609344,0.16699999570846558,0.16449999809265137,120905,0.16449999809265137,BIM.MI
2019-04-17,0.1679999977350235,0.164000004529953,0.1679999977350235,0.164000004529953,159164,0.164000004529953,BIM.MI
2019-04-18,0.16699999570846558,0.1599999964237213,0.164000004529953,0.1655000001192093,145709,0.1655000001192093,BIM.MI
2019-04-23,0.1655000001192093,0.16099999845027924,0.16500000655651093,0.1615000069141388,111930,0.1615000069141388,BIM.MI
2019-04-24,0.16200000047683716,0.1599999964237213,0.1615000069141388,0.16099999845027924,105482,0.16099999845027924,BIM.MI
2019-04-25,0.16249999403953552,0.15649999678134918,0.16099999845027924,0.16249999403953552,170054,0.16249999403953552,BIM.MI
2019-04-26,0.1615000069141388,0.1599999964237213,0.1615000069141388,0.1599999964237213,17565,0.1599999964237213,BIM.MI
2019-04-29,0.16449999809265137,0.15950000286102295,0.1599999964237213,0.164000004529953,79428,0.164000004529953,BIM.MI
2019-04-30,0.16500000655651093,0.1599999964237213,0.16500000655651093,0.16050000488758087,114547,0.16050000488758087,BIM.MI
2019-05-02,0.164000004529953,0.1599999964237213,0.16050000488758087,0.16099999845027924,344067,0.16099999845027924,BIM.MI
2019-05-03,0.16300000250339508,0.1599999964237213,0.16099999845027924,0.16300000250339508,42215,0.16300000250339508,BIM.MI
2019-05-06,0.16249999403953552,0.15600000321865082,0.16249999403953552,0.15950000286102295,130272,0.15950000286102295,BIM.MI
2019-05-07,0.15950000286102295,0.15700000524520874,0.15700000524520874,0.15800000727176666,42461,0.15800000727176666,BIM.MI
2019-05-08,0.15950000286102295,0.15649999678134918,0.15800000727176666,0.15649999678134918,26645,0.15649999678134918,BIM.MI
2019-05-09,0.1589999943971634,0.15649999678134918,0.1574999988079071,0.15649999678134918,37363,0.15649999678134918,BIM.MI
2019-05-10,0.1599999964237213,0.1550000011920929,0.15649999678134918,0.15800000727176666,27697,0.15800000727176666,BIM.MI
2019-05-13,0.15800000727176666,0.1509999930858612,0.15800000727176666,0.1525000035762787,16257,0.1525000035762787,BIM.MI
2019-05-14,0.1574999988079071,0.15000000596046448,0.1574999988079071,0.15600000321865082,41565,0.15600000321865082,BIM.MI
2019-05-15,0.15649999678134918,0.14499999582767487,0.15649999678134918,0.15000000596046448,168473,0.15000000596046448,BIM.MI
2019-05-16,0.1535000056028366,0.1469999998807907,0.1525000035762787,0.14949999749660492,112302,0.14949999749660492,BIM.MI
2019-05-17,0.148499995470047,0.14550000429153442,0.1459999978542328,0.1459999978542328,66498,0.1459999978542328,BIM.MI
2019-05-20,0.15299999713897705,0.14650000631809235,0.15299999713897705,0.14650000631809235,16389,0.14650000631809235,BIM.MI
2019-05-21,0.14949999749660492,0.14650000631809235,0.14650000631809235,0.148499995470047,21778,0.148499995470047,BIM.MI
2019-05-22,0.148499995470047,0.14800000190734863,0.148499995470047,0.14800000190734863,18579,0.14800000190734863,BIM.MI
2019-05-23,0.1459999978542328,0.14000000059604645,0.1459999978542328,0.14249999821186066,303004,0.14249999821186066,BIM.MI
2019-05-24,0.14499999582767487,0.13650000095367432,0.13650000095367432,0.13650000095367432,312900,0.13650000095367432,BIM.MI
2019-05-27,0.14550000429153442,0.13650000095367432,0.13650000095367432,0.14350000023841858,133936,0.14350000023841858,BIM.MI
2019-05-28,0.1445000022649765,0.13750000298023224,0.1445000022649765,0.14350000023841858,20052,0.14350000023841858,BIM.MI
2019-05-29,0.14749999344348907,0.14100000262260437,0.14749999344348907,0.14300000667572021,102586,0.14300000667572021,BIM.MI
2019-05-30,0.14300000667572021,0.14000000059604645,0.14000000059604645,0.14300000667572021,4020,0.14300000667572021,BIM.MI
2019-05-31,0.13850000500679016,0.13500000536441803,0.13699999451637268,0.13850000500679016,172711,0.13850000500679016,BIM.MI
2019-06-03,0.13950000703334808,0.13950000703334808,0.13950000703334808,0.13950000703334808,2337,0.13950000703334808,BIM.MI
2019-06-04,0.13899999856948853,0.13300000131130219,0.13899999856948853,0.13750000298023224,78481,0.13750000298023224,BIM.MI
2019-06-05,0.13699999451637268,0.1315000057220459,0.13699999451637268,0.13650000095367432,42040,0.13650000095367432,BIM.MI
2019-06-06,0.1354999989271164,0.13199999928474426,0.1354999989271164,0.13199999928474426,111695,0.13199999928474426,BIM.MI
2019-06-07,0.13899999856948853,0.1274999976158142,0.1340000033378601,0.12999999523162842,88906,0.12999999523162842,BIM.MI
2019-06-10,0.13300000131130219,0.12399999797344208,0.12999999523162842,0.12549999356269836,53550,0.12549999356269836,BIM.MI
2019-06-11,0.12999999523162842,0.125,0.1289999932050705,0.12600000202655792,85138,0.12600000202655792,BIM.MI
2019-06-12,0.12600000202655792,0.12250000238418579,0.12300000339746475,0.12600000202655792,12718,0.12600000202655792,BIM.MI
2019-06-13,0.1264999955892563,0.11699999868869781,0.125,0.12300000339746475,156570,0.12300000339746475,BIM.MI
2019-06-14,0.12600000202655792,0.12200000137090683,0.12600000202655792,0.12200000137090683,14650,0.12200000137090683,BIM.MI
2019-06-17,0.11999999731779099,0.11500000208616257,0.11999999731779099,0.11999999731779099,203946,0.11999999731779099,BIM.MI
2019-06-18,0.12099999934434891,0.11500000208616257,0.11999999731779099,0.11999999731779099,859738,0.11999999731779099,BIM.MI
2019-06-19,0.12200000137090683,0.11500000208616257,0.11999999731779099,0.11500000208616257,79979,0.11500000208616257,BIM.MI
2019-06-20,0.11749999970197678,0.11699999868869781,0.11749999970197678,0.11699999868869781,139338,0.11699999868869781,BIM.MI
2019-06-21,0.12300000339746475,0.11349999904632568,0.11900000274181366,0.11999999731779099,179358,0.11999999731779099,BIM.MI
2019-06-24,0.12250000238418579,0.11400000005960464,0.12250000238418579,0.11900000274181366,80752,0.11900000274181366,BIM.MI
2019-06-25,0.12099999934434891,0.11550000309944153,0.12099999934434891,0.11999999731779099,31850,0.11999999731779099,BIM.MI
2019-06-26,0.12099999934434891,0.11800000071525574,0.12099999934434891,0.11800000071525574,51787,0.11800000071525574,BIM.MI
2019-06-27,0.1274999976158142,0.11699999868869781,0.11800000071525574,0.1264999955892563,222882,0.1264999955892563,BIM.MI
2019-06-28,0.12800000607967377,0.12200000137090683,0.12700000405311584,0.12800000607967377,78446,0.12800000607967377,BIM.MI
2019-07-01,0.12800000607967377,0.12399999797344208,0.1274999976158142,0.12399999797344208,25973,0.12399999797344208,BIM.MI
2019-07-02,0.1274999976158142,0.11999999731779099,0.12049999833106995,0.12449999898672104,12248,0.12449999898672104,BIM.MI
2019-07-03,0.12449999898672104,0.12099999934434891,0.12099999934434891,0.12200000137090683,20407,0.12200000137090683,BIM.MI
2019-07-04,0.12999999523162842,0.11999999731779099,0.12250000238418579,0.12449999898672104,853606,0.12449999898672104,BIM.MI
2019-07-05,0.12849999964237213,0.12600000202655792,0.12600000202655792,0.1274999976158142,143382,0.1274999976158142,BIM.MI
2019-07-08,0.1379999965429306,0.12399999797344208,0.1274999976158142,0.13600000739097595,320611,0.13600000739097595,BIM.MI
2019-07-09,0.13600000739097595,0.1274999976158142,0.13600000739097595,0.13349999487400055,132241,0.13349999487400055,BIM.MI
2019-07-10,0.13349999487400055,0.12800000607967377,0.13349999487400055,0.13099999725818634,186298,0.13099999725818634,BIM.MI
2019-07-11,0.13500000536441803,0.12549999356269836,0.13500000536441803,0.1264999955892563,794802,0.1264999955892563,BIM.MI
2019-07-12,0.1289999932050705,0.12300000339746475,0.12300000339746475,0.12300000339746475,69078,0.12300000339746475,BIM.MI
2019-07-15,0.1264999955892563,0.12099999934434891,0.1264999955892563,0.12600000202655792,41408,0.12600000202655792,BIM.MI
2019-07-16,0.12600000202655792,0.11900000274181366,0.12150000035762787,0.12200000137090683,819102,0.12200000137090683,BIM.MI
2019-07-17,0.12250000238418579,0.11999999731779099,0.11999999731779099,0.12250000238418579,48203,0.12250000238418579,BIM.MI
2019-07-18,0.12099999934434891,0.11649999767541885,0.12049999833106995,0.12099999934434891,66692,0.12099999934434891,BIM.MI
2019-07-19,0.11999999731779099,0.11699999868869781,0.11749999970197678,0.11949999630451202,92655,0.11949999630451202,BIM.MI
2019-07-22,0.12099999934434891,0.11800000071525574,0.12099999934434891,0.11800000071525574,76548,0.11800000071525574,BIM.MI
2019-07-23,0.11999999731779099,0.11699999868869781,0.11800000071525574,0.11999999731779099,33741,0.11999999731779099,BIM.MI
2019-07-24,0.12250000238418579,0.11649999767541885,0.11699999868869781,0.12250000238418579,165636,0.12250000238418579,BIM.MI
2019-07-25,0.12099999934434891,0.1185000017285347,0.12099999934434891,0.11999999731779099,132605,0.11999999731779099,BIM.MI
2019-07-26,0.11999999731779099,0.11800000071525574,0.1185000017285347,0.11800000071525574,25920,0.11800000071525574,BIM.MI
2019-07-29,0.11949999630451202,0.11699999868869781,0.11949999630451202,0.11900000274181366,29944,0.11900000274181366,BIM.MI
2019-07-30,0.11900000274181366,0.11500000208616257,0.11699999868869781,0.11599999666213989,123956,0.11599999666213989,BIM.MI
2019-07-31,0.11900000274181366,0.11100000143051147,0.11699999868869781,0.11599999666213989,67479,0.11599999666213989,BIM.MI
2019-08-01,0.11599999666213989,0.11150000244379044,0.11599999666213989,0.11550000309944153,11003,0.11550000309944153,BIM.MI
2019-08-02,0.11699999868869781,0.11100000143051147,0.11150000244379044,0.11699999868869781,98807,0.11699999868869781,BIM.MI
2019-08-05,0.11550000309944153,0.10999999940395355,0.11500000208616257,0.11550000309944153,31250,0.11550000309944153,BIM.MI
2019-08-06,0.11550000309944153,0.11150000244379044,0.11400000005960464,0.11349999904632568,35077,0.11349999904632568,BIM.MI
2019-08-07,0.11550000309944153,0.10999999940395355,0.1145000010728836,0.11299999803304672,177344,0.11299999803304672,BIM.MI
2019-08-08,0.13300000131130219,0.11349999904632568,0.11999999731779099,0.13300000131130219,1583013,0.13300000131130219,BIM.MI
2019-08-09,0.15299999713897705,0.12950000166893005,0.12950000166893005,0.15199999511241913,3112389,0.15199999511241913,BIM.MI
2019-08-12,0.17800000309944153,0.15000000596046448,0.15299999713897705,0.17499999701976776,6222771,0.17499999701976776,BIM.MI
2019-08-13,0.17350000143051147,0.1509999930858612,0.1704999953508377,0.1550000011920929,3325496,0.1550000011920929,BIM.MI
2019-08-14,0.1589999943971634,0.13300000131130219,0.1589999943971634,0.13449999690055847,2148779,0.13449999690055847,BIM.MI
2019-08-16,0.1420000046491623,0.1289999932050705,0.12999999523162842,0.12999999523162842,2644664,0.12999999523162842,BIM.MI
2019-08-19,0.15700000524520874,0.12950000166893005,0.12950000166893005,0.15700000524520874,3560392,0.15700000524520874,BIM.MI
2019-08-20,0.16099999845027924,0.14399999380111694,0.15299999713897705,0.15000000596046448,3388299,0.15000000596046448,BIM.MI
2019-08-21,0.1535000056028366,0.1420000046491623,0.15299999713897705,0.1445000022649765,1280783,0.1445000022649765,BIM.MI
2019-08-22,0.1599999964237213,0.14499999582767487,0.14499999582767487,0.14499999582767487,4077108,0.14499999582767487,BIM.MI
2019-08-23,0.15299999713897705,0.14399999380111694,0.15049999952316284,0.14499999582767487,1414577,0.14499999582767487,BIM.MI
2019-08-26,0.15399999916553497,0.14499999582767487,0.14499999582767487,0.14900000393390656,1038203,0.14900000393390656,BIM.MI
2019-08-27,0.1509999930858612,0.14300000667572021,0.15000000596046448,0.1459999978542328,654519,0.1459999978542328,BIM.MI
2019-08-28,0.15000000596046448,0.1420000046491623,0.14399999380111694,0.14399999380111694,1383311,0.14399999380111694,BIM.MI
2019-08-29,0.1509999930858612,0.14249999821186066,0.14550000429153442,0.14550000429153442,805541,0.14550000429153442,BIM.MI
2019-08-30,0.14800000190734863,0.14499999582767487,0.1469999998807907,0.1459999978542328,180912,0.1459999978542328,BIM.MI
2019-09-02,0.14800000190734863,0.14499999582767487,0.14499999582767487,0.14749999344348907,363021,0.14749999344348907,BIM.MI
2019-09-03,0.1469999998807907,0.14499999582767487,0.1459999978542328,0.14499999582767487,259844,0.14499999582767487,BIM.MI
2019-09-04,0.148499995470047,0.14499999582767487,0.148499995470047,0.14749999344348907,141023,0.14749999344348907,BIM.MI
2019-09-05,0.14749999344348907,0.1420000046491623,0.14749999344348907,0.14399999380111694,262659,0.14399999380111694,BIM.MI
2019-09-06,0.14399999380111694,0.1420000046491623,0.14249999821186066,0.14399999380111694,49500,0.14399999380111694,BIM.MI
2019-09-09,0.14550000429153442,0.14249999821186066,0.14399999380111694,0.14300000667572021,75309,0.14300000667572021,BIM.MI
2019-09-10,0.15700000524520874,0.1420000046491623,0.14300000667572021,0.15000000596046448,1740298,0.15000000596046448,BIM.MI
2019-09-11,0.15449999272823334,0.14900000393390656,0.14900000393390656,0.15000000596046448,450518,0.15000000596046448,BIM.MI
2019-09-12,0.1550000011920929,0.14900000393390656,0.1535000056028366,0.15299999713897705,287102,0.15299999713897705,BIM.MI
2019-09-13,0.15449999272823334,0.15199999511241913,0.15399999916553497,0.15399999916553497,203643,0.15399999916553497,BIM.MI
2019-09-16,0.15399999916553497,0.14800000190734863,0.14800000190734863,0.15000000596046448,166184,0.15000000596046448,BIM.MI
2019-09-17,0.15150000154972076,0.14800000190734863,0.14949999749660492,0.14800000190734863,98904,0.14800000190734863,BIM.MI
2019-09-18,0.14900000393390656,0.14499999582767487,0.14900000393390656,0.14499999582767487,10401,0.14499999582767487,BIM.MI
2019-09-19,0.15000000596046448,0.1469999998807907,0.1469999998807907,0.14949999749660492,44452,0.14949999749660492,BIM.MI
2019-09-20,0.1535000056028366,0.14399999380111694,0.1535000056028366,0.15000000596046448,225803,0.15000000596046448,BIM.MI
2019-09-23,0.14900000393390656,0.14499999582767487,0.14900000393390656,0.14800000190734863,128834,0.14800000190734863,BIM.MI
2019-09-24,0.1469999998807907,0.14100000262260437,0.14499999582767487,0.14249999821186066,245524,0.14249999821186066,BIM.MI
2019-09-25,0.14350000023841858,0.13899999856948853,0.14100000262260437,0.14350000023841858,359728,0.14350000023841858,BIM.MI
2019-09-26,0.14650000631809235,0.1379999965429306,0.14550000429153442,0.1379999965429306,164978,0.1379999965429306,BIM.MI
2019-09-27,0.13950000703334808,0.1340000033378601,0.13850000500679016,0.13699999451637268,650577,0.13699999451637268,BIM.MI
2019-09-30,0.13699999451637268,0.13449999690055847,0.13500000536441803,0.1354999989271164,49791,0.1354999989271164,BIM.MI
2019-10-01,0.14000000059604645,0.13349999487400055,0.13500000536441803,0.13600000739097595,433744,0.13600000739097595,BIM.MI
2019-10-02,0.14650000631809235,0.13300000131130219,0.1379999965429306,0.13349999487400055,909936,0.13349999487400055,BIM.MI
2019-10-03,0.13950000703334808,0.13449999690055847,0.13899999856948853,0.13449999690055847,174427,0.13449999690055847,BIM.MI
2019-10-04,0.13500000536441803,0.13199999928474426,0.13500000536441803,0.13199999928474426,116403,0.13199999928474426,BIM.MI
2019-10-07,0.1340000033378601,0.13050000369548798,0.13199999928474426,0.1340000033378601,75098,0.1340000033378601,BIM.MI
2019-10-08,0.13249999284744263,0.125,0.13249999284744263,0.13249999284744263,334786,0.13249999284744263,BIM.MI
2019-10-09,0.13249999284744263,0.12600000202655792,0.12950000166893005,0.13249999284744263,273096,0.13249999284744263,BIM.MI
2019-10-10,0.13199999928474426,0.11800000071525574,0.1264999955892563,0.12399999797344208,915278,0.12399999797344208,BIM.MI
2019-10-11,0.125,0.12099999934434891,0.125,0.12250000238418579,611594,0.12250000238418579,BIM.MI
2019-10-14,0.12150000035762787,0.11749999970197678,0.12150000035762787,0.1185000017285347,758391,0.1185000017285347,BIM.MI
2019-10-15,0.12549999356269836,0.11999999731779099,0.11999999731779099,0.12349999696016312,840605,0.12349999696016312,BIM.MI
2019-10-16,0.125,0.12099999934434891,0.12099999934434891,0.12300000339746475,263649,0.12300000339746475,BIM.MI
2019-10-17,0.125,0.12049999833106995,0.12300000339746475,0.12200000137090683,219300,0.12200000137090683,BIM.MI
2019-10-18,0.12099999934434891,0.11900000274181366,0.12099999934434891,0.12099999934434891,449906,0.12099999934434891,BIM.MI
2019-10-21,0.12600000202655792,0.12150000035762787,0.12349999696016312,0.125,640140,0.125,BIM.MI
2019-10-22,0.12549999356269836,0.1185000017285347,0.12549999356269836,0.12150000035762787,196947,0.12150000035762787,BIM.MI
2019-10-23,0.12399999797344208,0.12150000035762787,0.12300000339746475,0.12300000339746475,245240,0.12300000339746475,BIM.MI
2019-10-24,0.12399999797344208,0.12099999934434891,0.12399999797344208,0.12150000035762787,63092,0.12150000035762787,BIM.MI
2019-10-25,0.12399999797344208,0.12099999934434891,0.12250000238418579,0.12399999797344208,196675,0.12399999797344208,BIM.MI
2019-10-28,0.125,0.12150000035762787,0.12150000035762787,0.12399999797344208,50787,0.12399999797344208,BIM.MI
2019-10-29,0.12399999797344208,0.12150000035762787,0.12399999797344208,0.12150000035762787,40500,0.12150000035762787,BIM.MI
2019-10-30,0.12399999797344208,0.12049999833106995,0.12399999797344208,0.12049999833106995,102352,0.12049999833106995,BIM.MI
2019-10-31,0.12099999934434891,0.11500000208616257,0.12049999833106995,0.11900000274181366,392044,0.11900000274181366,BIM.MI
2019-11-01,0.12449999898672104,0.11800000071525574,0.11800000071525574,0.12250000238418579,73084,0.12250000238418579,BIM.MI
2019-11-04,0.125,0.12300000339746475,0.12300000339746475,0.125,266530,0.125,BIM.MI
2019-11-05,0.12549999356269836,0.125,0.125,0.125,51000,0.125,BIM.MI
2019-11-06,0.125,0.12200000137090683,0.12200000137090683,0.12300000339746475,252903,0.12300000339746475,BIM.MI
2019-11-07,0.12449999898672104,0.12099999934434891,0.12099999934434891,0.12349999696016312,225788,0.12349999696016312,BIM.MI
2019-11-08,0.125,0.12349999696016312,0.12349999696016312,0.12349999696016312,129010,0.12349999696016312,BIM.MI
2019-11-11,0.12600000202655792,0.12099999934434891,0.12099999934434891,0.12399999797344208,376112,0.12399999797344208,BIM.MI
2019-11-12,0.12700000405311584,0.125,0.12600000202655792,0.1264999955892563,282562,0.1264999955892563,BIM.MI
2019-11-13,0.12700000405311584,0.12300000339746475,0.1264999955892563,0.12449999898672104,256709,0.12449999898672104,BIM.MI
2019-11-14,0.12349999696016312,0.12200000137090683,0.12300000339746475,0.12250000238418579,69537,0.12250000238418579,BIM.MI
2019-11-15,0.12449999898672104,0.12200000137090683,0.12449999898672104,0.12200000137090683,15954,0.12200000137090683,BIM.MI
2019-11-18,0.12250000238418579,0.11749999970197678,0.12250000238418579,0.11800000071525574,159076,0.11800000071525574,BIM.MI
2019-11-19,0.11999999731779099,0.11800000071525574,0.11800000071525574,0.11800000071525574,70029,0.11800000071525574,BIM.MI
2019-11-20,0.12200000137090683,0.11599999666213989,0.11800000071525574,0.11949999630451202,169350,0.11949999630451202,BIM.MI
2019-11-21,0.12099999934434891,0.11550000309944153,0.11800000071525574,0.11999999731779099,145808,0.11999999731779099,BIM.MI
2019-11-22,0.11999999731779099,0.11400000005960464,0.1185000017285347,0.11500000208616257,867076,0.11500000208616257,BIM.MI
2019-11-25,0.125,0.11649999767541885,0.125,0.11699999868869781,781327,0.11699999868869781,BIM.MI
2019-11-26,0.11999999731779099,0.11550000309944153,0.11999999731779099,0.11800000071525574,136226,0.11800000071525574,BIM.MI
2019-11-27,0.11900000274181366,0.11550000309944153,0.11649999767541885,0.11649999767541885,239580,0.11649999767541885,BIM.MI
2019-11-28,0.11699999868869781,0.11550000309944153,0.11599999666213989,0.11599999666213989,52311,0.11599999666213989,BIM.MI
2019-11-29,0.11800000071525574,0.11550000309944153,0.11699999868869781,0.11749999970197678,71520,0.11749999970197678,BIM.MI
2019-12-02,0.11800000071525574,0.11550000309944153,0.11649999767541885,0.11599999666213989,121393,0.11599999666213989,BIM.MI
2019-12-03,0.11699999868869781,0.11050000041723251,0.11699999868869781,0.1145000010728836,366276,0.1145000010728836,BIM.MI
2019-12-04,0.11699999868869781,0.11400000005960464,0.11400000005960464,0.1145000010728836,190086,0.1145000010728836,BIM.MI
2019-12-05,0.11800000071525574,0.11349999904632568,0.1145000010728836,0.11749999970197678,171051,0.11749999970197678,BIM.MI
2019-12-06,0.11800000071525574,0.11550000309944153,0.11800000071525574,0.11800000071525574,77845,0.11800000071525574,BIM.MI
2019-12-09,0.12099999934434891,0.11699999868869781,0.11800000071525574,0.11900000274181366,424207,0.11900000274181366,BIM.MI
2019-12-10,0.12200000137090683,0.11649999767541885,0.11949999630451202,0.11900000274181366,142350,0.11900000274181366,BIM.MI
2019-12-11,0.12150000035762787,0.11699999868869781,0.12150000035762787,0.11800000071525574,60308,0.11800000071525574,BIM.MI
2019-12-12,0.12099999934434891,0.11550000309944153,0.11800000071525574,0.11999999731779099,269850,0.11999999731779099,BIM.MI
2019-12-13,0.1185000017285347,0.11800000071525574,0.1185000017285347,0.1185000017285347,50000,0.1185000017285347,BIM.MI
2019-12-16,0.12099999934434891,0.11550000309944153,0.12099999934434891,0.11900000274181366,48865,0.11900000274181366,BIM.MI
2019-12-17,0.11949999630451202,0.11699999868869781,0.11800000071525574,0.11949999630451202,39550,0.11949999630451202,BIM.MI
2019-12-18,0.12049999833106995,0.11500000208616257,0.11749999970197678,0.11500000208616257,434271,0.11500000208616257,BIM.MI
2019-12-19,0.1185000017285347,0.11500000208616257,0.11500000208616257,0.1185000017285347,126670,0.1185000017285347,BIM.MI
2019-12-20,0.1185000017285347,0.11500000208616257,0.1185000017285347,0.11800000071525574,105875,0.11800000071525574,BIM.MI
2019-12-23,0.12049999833106995,0.11649999767541885,0.12049999833106995,0.11699999868869781,298628,0.11699999868869781,BIM.MI
2019-12-27,0.11949999630451202,0.11649999767541885,0.11649999767541885,0.11649999767541885,221199,0.11649999767541885,BIM.MI
2019-12-30,0.11949999630451202,0.11599999666213989,0.11949999630451202,0.11699999868869781,65109,0.11699999868869781,BIM.MI
2020-01-02,0.1185000017285347,0.11500000208616257,0.1185000017285347,0.11699999868869781,201699,0.11699999868869781,BIM.MI
2020-01-03,0.12300000339746475,0.11749999970197678,0.12300000339746475,0.12049999833106995,726064,0.12049999833106995,BIM.MI
2020-01-06,0.12200000137090683,0.11699999868869781,0.12200000137090683,0.11800000071525574,202073,0.11800000071525574,BIM.MI
2020-01-07,0.12150000035762787,0.1185000017285347,0.11900000274181366,0.1185000017285347,202567,0.1185000017285347,BIM.MI
2020-01-08,0.11999999731779099,0.11749999970197678,0.11800000071525574,0.11900000274181366,65000,0.11900000274181366,BIM.MI
2020-01-09,0.11999999731779099,0.11649999767541885,0.11699999868869781,0.11999999731779099,271154,0.11999999731779099,BIM.MI
2020-01-10,0.12150000035762787,0.11649999767541885,0.1185000017285347,0.11749999970197678,478048,0.11749999970197678,BIM.MI
2020-01-13,0.12049999833106995,0.11699999868869781,0.11749999970197678,0.11800000071525574,194893,0.11800000071525574,BIM.MI
2020-01-14,0.1550000011920929,0.11949999630451202,0.11949999630451202,0.1550000011920929,3289769,0.1550000011920929,BIM.MI
2020-01-15,0.16500000655651093,0.14149999618530273,0.164000004529953,0.14949999749660492,12419904,0.14949999749660492,BIM.MI
2020-01-16,0.1550000011920929,0.14499999582767487,0.15049999952316284,0.1509999930858612,2078648,0.1509999930858612,BIM.MI
2020-01-17,0.1525000035762787,0.1420000046491623,0.1525000035762787,0.1445000022649765,1203237,0.1445000022649765,BIM.MI
2020-01-20,0.1459999978542328,0.13349999487400055,0.1420000046491623,0.13899999856948853,1678150,0.13899999856948853,BIM.MI
2020-01-21,0.13899999856948853,0.13050000369548798,0.13899999856948853,0.13300000131130219,844558,0.13300000131130219,BIM.MI
2020-01-22,0.14499999582767487,0.13600000739097595,0.13600000739097595,0.13899999856948853,1086715,0.13899999856948853,BIM.MI
2020-01-23,0.14650000631809235,0.13600000739097595,0.1445000022649765,0.14000000059604645,637684,0.14000000059604645,BIM.MI
2020-01-24,0.1445000022649765,0.13750000298023224,0.14149999618530273,0.13850000500679016,304637,0.13850000500679016,BIM.MI
2020-01-27,0.14100000262260437,0.13349999487400055,0.14100000262260437,0.13349999487400055,393739,0.13349999487400055,BIM.MI
2020-01-28,0.13850000500679016,0.12950000166893005,0.13300000131130219,0.13750000298023224,437507,0.13750000298023224,BIM.MI
2020-01-29,0.14249999821186066,0.13249999284744263,0.1379999965429306,0.1340000033378601,477315,0.1340000033378601,BIM.MI
2020-01-30,0.1340000033378601,0.125,0.1340000033378601,0.13099999725818634,568745,0.13099999725818634,BIM.MI
2020-01-31,0.13349999487400055,0.12049999833106995,0.13199999928474426,0.12399999797344208,510689,0.12399999797344208,BIM.MI
2020-02-03,0.12600000202655792,0.11949999630451202,0.12099999934434891,0.12200000137090683,295673,0.12200000137090683,BIM.MI
2020-02-04,0.1274999976158142,0.12150000035762787,0.1274999976158142,0.125,229926,0.125,BIM.MI
2020-02-05,0.1264999955892563,0.12099999934434891,0.1264999955892563,0.12399999797344208,135071,0.12399999797344208,BIM.MI
2020-02-06,0.14000000059604645,0.12449999898672104,0.12800000607967377,0.14000000059604645,2292497,0.14000000059604645,BIM.MI
2020-02-07,0.14000000059604645,0.13050000369548798,0.14000000059604645,0.13099999725818634,693470,0.13099999725818634,BIM.MI
2020-02-10,0.13600000739097595,0.1289999932050705,0.13349999487400055,0.1340000033378601,482593,0.1340000033378601,BIM.MI
2020-02-11,0.1379999965429306,0.13249999284744263,0.1379999965429306,0.13349999487400055,208039,0.13349999487400055,BIM.MI
2020-02-12,0.1379999965429306,0.13050000369548798,0.13750000298023224,0.13650000095367432,655073,0.13650000095367432,BIM.MI
2020-02-13,0.13750000298023224,0.13300000131130219,0.13750000298023224,0.13650000095367432,284562,0.13650000095367432,BIM.MI
2020-02-14,0.13500000536441803,0.1315000057220459,0.1340000033378601,0.1340000033378601,565909,0.1340000033378601,BIM.MI
2020-02-17,0.14249999821186066,0.1315000057220459,0.1340000033378601,0.13699999451637268,1015423,0.13699999451637268,BIM.MI
2020-02-18,0.14399999380111694,0.13500000536441803,0.13699999451637268,0.1379999965429306,1958863,0.1379999965429306,BIM.MI
2020-02-19,0.1420000046491623,0.13650000095367432,0.1420000046491623,0.13899999856948853,591253,0.13899999856948853,BIM.MI
2020-02-20,0.13899999856948853,0.13500000536441803,0.13699999451637268,0.1379999965429306,375870,0.1379999965429306,BIM.MI
2020-02-21,0.1379999965429306,0.13099999725818634,0.13600000739097595,0.13099999725818634,207128,0.13099999725818634,BIM.MI
2020-02-24,0.13099999725818634,0.11999999731779099,0.12999999523162842,0.1264999955892563,507056,0.1264999955892563,BIM.MI
2020-02-25,0.12999999523162842,0.12349999696016312,0.12399999797344208,0.1264999955892563,149597,0.1264999955892563,BIM.MI
2020-02-26,0.12950000166893005,0.1264999955892563,0.1264999955892563,0.12950000166893005,36729,0.12950000166893005,BIM.MI
2020-02-27,0.12999999523162842,0.125,0.12950000166893005,0.12800000607967377,170514,0.12800000607967377,BIM.MI
2020-02-28,0.1289999932050705,0.11999999731779099,0.11999999731779099,0.1289999932050705,275718,0.1289999932050705,BIM.MI
2020-03-02,0.1289999932050705,0.11949999630451202,0.12399999797344208,0.12099999934434891,560093,0.12099999934434891,BIM.MI
2020-03-03,0.12700000405311584,0.12250000238418579,0.12700000405311584,0.12300000339746475,65755,0.12300000339746475,BIM.MI
2020-03-04,0.12449999898672104,0.11949999630451202,0.12150000035762787,0.11999999731779099,206451,0.11999999731779099,BIM.MI
2020-03-05,0.12999999523162842,0.11400000005960464,0.12999999523162842,0.11800000071525574,383377,0.11800000071525574,BIM.MI
2020-03-06,0.12099999934434891,0.1054999977350235,0.11400000005960464,0.11249999701976776,299521,0.11249999701976776,BIM.MI
2020-03-09,0.09780000150203705,0.09200000017881393,0.09200000017881393,0.09200000017881393,218368,0.09200000017881393,BIM.MI
2020-03-10,0.10100000351667404,0.08720000088214874,0.09700000286102295,0.08720000088214874,142000,0.08720000088214874,BIM.MI
2020-03-11,0.09099999815225601,0.08540000021457672,0.08940000087022781,0.09099999815225601,192868,0.09099999815225601,BIM.MI
2020-03-12,0.07699999958276749,0.07500000298023224,0.07500000298023224,0.07500000298023224,113468,0.07500000298023224,BIM.MI
2020-03-13,0.07999999821186066,0.07000000029802322,0.07900000363588333,0.07699999958276749,838836,0.07699999958276749,BIM.MI
2020-03-16,0.07959999889135361,0.07039999961853027,0.07400000095367432,0.07959999889135361,285627,0.07959999889135361,BIM.MI
2020-03-17,0.07599999755620956,0.0722000002861023,0.0722000002861023,0.07599999755620956,20686,0.07599999755620956,BIM.MI
2020-03-18,0.0820000022649765,0.07500000298023224,0.07599999755620956,0.07800000160932541,67342,0.07800000160932541,BIM.MI
2020-03-19,0.08380000293254852,0.07599999755620956,0.07800000160932541,0.07599999755620956,651127,0.07599999755620956,BIM.MI
2020-03-20,0.08179999887943268,0.07580000162124634,0.07699999958276749,0.07880000025033951,155973,0.07880000025033951,BIM.MI
2020-03-23,0.07819999754428864,0.0689999982714653,0.07100000232458115,0.07479999959468842,141988,0.07479999959468842,BIM.MI
2020-03-24,0.07919999957084656,0.07500000298023224,0.07919999957084656,0.07680000364780426,257309,0.07680000364780426,BIM.MI
2020-03-25,0.0843999981880188,0.07760000228881836,0.07760000228881836,0.08259999752044678,468452,0.08259999752044678,BIM.MI
2020-03-26,0.08259999752044678,0.08100000023841858,0.08259999752044678,0.08100000023841858,88926,0.08100000023841858,BIM.MI
2020-03-27,0.08299999684095383,0.07959999889135361,0.08299999684095383,0.07959999889135361,72473,0.07959999889135361,BIM.MI
2020-03-30,0.08079999685287476,0.07440000027418137,0.07959999889135361,0.07859999686479568,68771,0.07859999686479568,BIM.MI
2020-03-31,0.07880000025033951,0.07859999686479568,0.07880000025033951,0.07859999686479568,1300,0.07859999686479568,BIM.MI
2020-04-01,0.07859999686479568,0.07800000160932541,0.07840000092983246,0.07800000160932541,30000,0.07800000160932541,BIM.MI
2020-04-02,0.08100000023841858,0.07940000295639038,0.08100000023841858,0.07940000295639038,27017,0.07940000295639038,BIM.MI
2020-04-03,0.08100000023841858,0.07999999821186066,0.08100000023841858,0.08100000023841858,11810,0.08100000023841858,BIM.MI
2020-04-06,0.08179999887943268,0.07880000025033951,0.08100000023841858,0.07880000025033951,370548,0.07880000025033951,BIM.MI
2020-04-07,0.08560000360012054,0.07859999686479568,0.08160000294446945,0.08399999886751175,386004,0.08399999886751175,BIM.MI
2020-04-08,0.09960000216960907,0.0820000022649765,0.0851999968290329,0.09600000083446503,1384504,0.09600000083446503,BIM.MI
2020-04-09,0.09920000284910202,0.09239999949932098,0.09920000284910202,0.09399999678134918,688647,0.09399999678134918,BIM.MI
2020-04-14,0.09640000015497208,0.09000000357627869,0.09000000357627869,0.09000000357627869,137767,0.09000000357627869,BIM.MI
2020-04-15,0.09380000084638596,0.0860000029206276,0.09019999951124191,0.08980000019073486,193328,0.08980000019073486,BIM.MI
2020-04-16,0.09300000220537186,0.08640000224113464,0.09300000220537186,0.08659999817609787,82146,0.08659999817609787,BIM.MI
2020-04-17,0.09000000357627869,0.08560000360012054,0.09000000357627869,0.08980000019073486,246283,0.08980000019073486,BIM.MI
2020-04-20,0.09000000357627869,0.08560000360012054,0.09000000357627869,0.08980000019073486,41700,0.08980000019073486,BIM.MI
2020-04-21,0.09000000357627869,0.0860000029206276,0.08980000019073486,0.0860000029206276,157939,0.0860000029206276,BIM.MI
2020-04-22,0.08959999680519104,0.08739999681711197,0.08959999680519104,0.08900000154972076,114385,0.08900000154972076,BIM.MI
2020-04-23,0.09179999679327011,0.08900000154972076,0.08980000019073486,0.09080000221729279,33209,0.09080000221729279,BIM.MI
2020-04-24,0.09000000357627869,0.0868000015616417,0.08739999681711197,0.08980000019073486,93838,0.08980000019073486,BIM.MI
2020-04-27,0.09000000357627869,0.08900000154972076,0.09000000357627869,0.08900000154972076,8000,0.08900000154972076,BIM.MI
2020-04-28,0.09560000151395798,0.08640000224113464,0.08659999817609787,0.09359999746084213,764134,0.09359999746084213,BIM.MI
2020-04-29,0.10649999976158142,0.09539999812841415,0.09560000151395798,0.10000000149011612,1710614,0.10000000149011612,BIM.MI
2020-04-30,0.10999999940395355,0.10000000149011612,0.10599999874830246,0.10000000149011612,858598,0.10000000149011612,BIM.MI
2020-05-04,0.10100000351667404,0.10100000351667404,0.10100000351667404,0.10100000351667404,310,0.10100000351667404,BIM.MI
2020-05-05,0.10100000351667404,0.09600000083446503,0.10100000351667404,0.09719999879598618,117631,0.09719999879598618,BIM.MI
2020-05-06,0.09719999879598618,0.09539999812841415,0.09719999879598618,0.09539999812841415,67000,0.09539999812841415,BIM.MI
2020-05-07,0.10249999910593033,0.0949999988079071,0.0949999988079071,0.0949999988079071,168840,0.0949999988079071,BIM.MI
2020-05-08,0.09740000218153,0.09200000017881393,0.0949999988079071,0.09679999947547913,305386,0.09679999947547913,BIM.MI
2020-05-11,0.09799999743700027,0.09300000220537186,0.09799999743700027,0.09600000083446503,58867,0.09600000083446503,BIM.MI
2019-01-02,1.5384999513626099,1.4550000429153442,1.5,1.5299999713897705,1206909,1.5299999713897705,BMPS.MI
2019-01-03,1.5360000133514404,1.465000033378601,1.5010000467300415,1.4700000286102295,1654030,1.4700000286102295,BMPS.MI
2019-01-04,1.5379999876022339,1.468000054359436,1.468000054359436,1.5169999599456787,1767062,1.5169999599456787,BMPS.MI
2019-01-07,1.5499999523162842,1.5214999914169312,1.5420000553131104,1.527999997138977,1040708,1.527999997138977,BMPS.MI
2019-01-08,1.587499976158142,1.5134999752044678,1.534999966621399,1.534500002861023,1874688,1.534500002861023,BMPS.MI
2019-01-09,1.562999963760376,1.5160000324249268,1.5434999465942383,1.5195000171661377,1354860,1.5195000171661377,BMPS.MI
2019-01-10,1.5499999523162842,1.5049999952316284,1.5355000495910645,1.5269999504089355,1078906,1.5269999504089355,BMPS.MI
2019-01-11,1.5410000085830688,1.497499942779541,1.5410000085830688,1.5069999694824219,1230154,1.5069999694824219,BMPS.MI
2019-01-14,1.437000036239624,1.3530000448226929,1.399999976158142,1.3535000085830688,8305563,1.3535000085830688,BMPS.MI
2019-01-15,1.3845000267028809,1.2230000495910645,1.3845000267028809,1.25,11287115,1.25,BMPS.MI
2019-01-16,1.2799999713897705,1.2059999704360962,1.2760000228881836,1.247499942779541,9833780,1.247499942779541,BMPS.MI
2019-01-17,1.2630000114440918,1.2020000219345093,1.2300000190734863,1.2359999418258667,5736121,1.2359999418258667,BMPS.MI
2019-01-18,1.2645000219345093,1.218000054359436,1.2625000476837158,1.2274999618530273,4057657,1.2274999618530273,BMPS.MI
2019-01-21,1.2374999523162842,1.2120000123977661,1.2350000143051147,1.219499945640564,2148787,1.219499945640564,BMPS.MI
2019-01-22,1.2265000343322754,1.1920000314712524,1.218000054359436,1.2109999656677246,1698552,1.2109999656677246,BMPS.MI
2019-01-23,1.246999979019165,1.1929999589920044,1.2120000123977661,1.2259999513626099,2255160,1.2259999513626099,BMPS.MI
2019-01-24,1.2714999914169312,1.215499997138977,1.24399995803833,1.2285000085830688,3888364,1.2285000085830688,BMPS.MI
2019-01-25,1.2575000524520874,1.2280000448226929,1.25,1.2419999837875366,1423270,1.2419999837875366,BMPS.MI
2019-01-28,1.274999976158142,1.2244999408721924,1.2285000085830688,1.2549999952316284,1906651,1.2549999952316284,BMPS.MI
2019-01-29,1.2745000123977661,1.24399995803833,1.2584999799728394,1.2649999856948853,2395457,1.2649999856948853,BMPS.MI
2019-01-30,1.2799999713897705,1.2380000352859497,1.2615000009536743,1.2569999694824219,1436643,1.2569999694824219,BMPS.MI
2019-01-31,1.2625000476837158,1.2239999771118164,1.2625000476837158,1.2350000143051147,1964691,1.2350000143051147,BMPS.MI
2019-02-01,1.2415000200271606,1.2009999752044678,1.2200000286102295,1.2085000276565552,1793161,1.2085000276565552,BMPS.MI
2019-02-04,1.2200000286102295,1.1920000314712524,1.2035000324249268,1.1974999904632568,1406947,1.1974999904632568,BMPS.MI
2019-02-05,1.2345000505447388,1.194000005722046,1.2055000066757202,1.2000000476837158,1510718,1.2000000476837158,BMPS.MI
2019-02-06,1.25,1.1944999694824219,1.1994999647140503,1.2380000352859497,3076729,1.2380000352859497,BMPS.MI
2019-02-07,1.2790000438690186,1.2039999961853027,1.2309999465942383,1.2200000286102295,5903723,1.2200000286102295,BMPS.MI
2019-02-08,1.2445000410079956,1.2070000171661377,1.218999981880188,1.2304999828338623,1967905,1.2304999828338623,BMPS.MI
2019-02-11,1.2690000534057617,1.2065000534057617,1.2300000190734863,1.250499963760376,2266812,1.250499963760376,BMPS.MI
2019-02-12,1.378999948501587,1.2630000114440918,1.2660000324249268,1.340000033378601,15949647,1.340000033378601,BMPS.MI
2019-02-13,1.4184999465942383,1.3335000276565552,1.3799999952316284,1.3880000114440918,11552826,1.3880000114440918,BMPS.MI
2019-02-14,1.409500002861023,1.3324999809265137,1.399999976158142,1.3324999809265137,4322576,1.3324999809265137,BMPS.MI
2019-02-15,1.3615000247955322,1.3205000162124634,1.3300000429153442,1.343500018119812,3400400,1.343500018119812,BMPS.MI
2019-02-18,1.3639999628067017,1.3279999494552612,1.3580000400543213,1.3365000486373901,2276959,1.3365000486373901,BMPS.MI
2019-02-19,1.3480000495910645,1.281000018119812,1.3480000495910645,1.3040000200271606,2084237,1.3040000200271606,BMPS.MI
2019-02-20,1.3079999685287476,1.2710000276565552,1.2999999523162842,1.3029999732971191,2109321,1.3029999732971191,BMPS.MI
2019-02-21,1.3079999685287476,1.2725000381469727,1.3079999685287476,1.2829999923706055,2327717,1.2829999923706055,BMPS.MI
2019-02-22,1.2940000295639038,1.2599999904632568,1.2730000019073486,1.2795000076293945,1209708,1.2795000076293945,BMPS.MI
2019-02-25,1.3200000524520874,1.2905000448226929,1.2905000448226929,1.2940000295639038,2263139,1.2940000295639038,BMPS.MI
2019-02-26,1.3170000314712524,1.2869999408721924,1.2899999618530273,1.2970000505447388,1707291,1.2970000505447388,BMPS.MI
2019-02-27,1.347000002861023,1.2949999570846558,1.2949999570846558,1.3255000114440918,5054011,1.3255000114440918,BMPS.MI
2019-02-28,1.378499984741211,1.3109999895095825,1.3335000276565552,1.3615000247955322,4692890,1.3615000247955322,BMPS.MI
2019-03-01,1.3819999694824219,1.343000054359436,1.3680000305175781,1.343000054359436,2330391,1.343000054359436,BMPS.MI
2019-03-04,1.375,1.340000033378601,1.3589999675750732,1.3450000286102295,2103556,1.3450000286102295,BMPS.MI
2019-03-05,1.368499994277954,1.3220000267028809,1.3450000286102295,1.340000033378601,1804983,1.340000033378601,BMPS.MI
2019-03-06,1.3795000314712524,1.3279999494552612,1.3305000066757202,1.3539999723434448,1942132,1.3539999723434448,BMPS.MI
2019-03-07,1.3795000314712524,1.3170000314712524,1.3585000038146973,1.3250000476837158,2953806,1.3250000476837158,BMPS.MI
2019-03-08,1.3255000114440918,1.2999999523162842,1.309999942779541,1.3029999732971191,1771297,1.3029999732971191,BMPS.MI
2019-03-11,1.3200000524520874,1.2999999523162842,1.3070000410079956,1.3020000457763672,882150,1.3020000457763672,BMPS.MI
2019-03-12,1.3144999742507935,1.2584999799728394,1.3135000467300415,1.2660000324249268,2579682,1.2660000324249268,BMPS.MI
2019-03-13,1.2769999504089355,1.2510000467300415,1.2610000371932983,1.2545000314712524,1502888,1.2545000314712524,BMPS.MI
2019-03-14,1.2960000038146973,1.2569999694824219,1.2589999437332153,1.2699999809265137,1376124,1.2699999809265137,BMPS.MI
2019-03-15,1.2879999876022339,1.2569999694824219,1.2704999446868896,1.2675000429153442,2529643,1.2675000429153442,BMPS.MI
2019-03-18,1.3109999895095825,1.2675000429153442,1.2675000429153442,1.2905000448226929,2827757,1.2905000448226929,BMPS.MI
2019-03-19,1.3359999656677246,1.281999945640564,1.2944999933242798,1.312000036239624,2962446,1.312000036239624,BMPS.MI
2019-03-20,1.344499945640564,1.2879999876022339,1.315500020980835,1.3339999914169312,2323196,1.3339999914169312,BMPS.MI
2019-03-21,1.3394999504089355,1.2799999713897705,1.3394999504089355,1.2999999523162842,2426926,1.2999999523162842,BMPS.MI
2019-03-22,1.3135000467300415,1.2664999961853027,1.2964999675750732,1.2725000381469727,1563225,1.2725000381469727,BMPS.MI
2019-03-25,1.281999945640564,1.2480000257492065,1.2699999809265137,1.253000020980835,1503052,1.253000020980835,BMPS.MI
2019-03-26,1.2699999809265137,1.24399995803833,1.2680000066757202,1.2599999904632568,1060439,1.2599999904632568,BMPS.MI
2019-03-27,1.2949999570846558,1.2454999685287476,1.2664999961853027,1.246999979019165,2544317,1.246999979019165,BMPS.MI
2019-03-28,1.2545000314712524,1.2324999570846558,1.246999979019165,1.25,1408585,1.25,BMPS.MI
2019-03-29,1.2660000324249268,1.2400000095367432,1.2599999904632568,1.2450000047683716,959049,1.2450000047683716,BMPS.MI
2019-04-01,1.2740000486373901,1.2400000095367432,1.2489999532699585,1.2640000581741333,1608911,1.2640000581741333,BMPS.MI
2019-04-02,1.2710000276565552,1.2480000257492065,1.2680000066757202,1.2519999742507935,1157060,1.2519999742507935,BMPS.MI
2019-04-03,1.277999997138977,1.2519999742507935,1.2619999647140503,1.2599999904632568,1532465,1.2599999904632568,BMPS.MI
2019-04-04,1.2740000486373901,1.2519999742507935,1.2640000581741333,1.2680000066757202,1175720,1.2680000066757202,BMPS.MI
2019-04-05,1.2790000438690186,1.2669999599456787,1.2760000228881836,1.274999976158142,1316080,1.274999976158142,BMPS.MI
2019-04-08,1.284000039100647,1.2649999856948853,1.2790000438690186,1.2680000066757202,702071,1.2680000066757202,BMPS.MI
2019-04-09,1.284000039100647,1.2569999694824219,1.2619999647140503,1.2630000114440918,1074111,1.2630000114440918,BMPS.MI
2019-04-10,1.2680000066757202,1.2519999742507935,1.2680000066757202,1.2519999742507935,1797958,1.2519999742507935,BMPS.MI
2019-04-11,1.371999979019165,1.2359999418258667,1.253000020980835,1.3589999675750732,9452026,1.3589999675750732,BMPS.MI
2019-04-12,1.3830000162124634,1.3289999961853027,1.3660000562667847,1.340000033378601,5496802,1.340000033378601,BMPS.MI
2019-04-15,1.4079999923706055,1.3420000076293945,1.343000054359436,1.3669999837875366,4312099,1.3669999837875366,BMPS.MI
2019-04-16,1.409000039100647,1.3650000095367432,1.3669999837875366,1.3849999904632568,2891572,1.3849999904632568,BMPS.MI
2019-04-17,1.4170000553131104,1.375,1.378999948501587,1.3940000534057617,3630921,1.3940000534057617,BMPS.MI
2019-04-18,1.3960000276565552,1.3550000190734863,1.3830000162124634,1.3960000276565552,2840363,1.3960000276565552,BMPS.MI
2019-04-23,1.3990000486373901,1.340999960899353,1.3849999904632568,1.350000023841858,1412703,1.350000023841858,BMPS.MI
2019-04-24,1.3650000095367432,1.3240000009536743,1.3380000591278076,1.3279999494552612,1635599,1.3279999494552612,BMPS.MI
2019-04-25,1.3450000286102295,1.312000036239624,1.3209999799728394,1.315000057220459,1174864,1.315000057220459,BMPS.MI
2019-04-26,1.3250000476837158,1.305999994277954,1.315000057220459,1.3140000104904175,983191,1.3140000104904175,BMPS.MI
2019-04-29,1.3700000047683716,1.3370000123977661,1.3420000076293945,1.3550000190734863,1931867,1.3550000190734863,BMPS.MI
2019-04-30,1.3639999628067017,1.340000033378601,1.350000023841858,1.3519999980926514,996116,1.3519999980926514,BMPS.MI
2019-05-02,1.3589999675750732,1.3329999446868896,1.3509999513626099,1.343000054359436,1626543,1.343000054359436,BMPS.MI
2019-05-03,1.4119999408721924,1.3519999980926514,1.3519999980926514,1.3619999885559082,4758570,1.3619999885559082,BMPS.MI
2019-05-06,1.3450000286102295,1.2999999523162842,1.3420000076293945,1.3240000009536743,1355608,1.3240000009536743,BMPS.MI
2019-05-07,1.3389999866485596,1.2799999713897705,1.3370000123977661,1.2920000553131104,1653617,1.2920000553131104,BMPS.MI
2019-05-08,1.2979999780654907,1.2669999599456787,1.2920000553131104,1.274999976158142,1824405,1.274999976158142,BMPS.MI
2019-05-09,1.3350000381469727,1.2000000476837158,1.2730000019073486,1.218999981880188,4290455,1.218999981880188,BMPS.MI
2019-05-10,1.2599999904632568,1.2109999656677246,1.2369999885559082,1.215000033378601,1844668,1.215000033378601,BMPS.MI
2019-05-13,1.2269999980926514,1.1699999570846558,1.2269999980926514,1.184999942779541,2320320,1.184999942779541,BMPS.MI
2019-05-14,1.2059999704360962,1.159000039100647,1.1890000104904175,1.190000057220459,1442242,1.190000057220459,BMPS.MI
2019-05-15,1.1970000267028809,1.1410000324249268,1.1970000267028809,1.159000039100647,2155437,1.159000039100647,BMPS.MI
2019-05-16,1.1890000104904175,1.149999976158142,1.1710000038146973,1.1710000038146973,1974505,1.1710000038146973,BMPS.MI
2019-05-17,1.1779999732971191,1.1519999504089355,1.1729999780654907,1.159999966621399,1760614,1.159999966621399,BMPS.MI
2019-05-20,1.1820000410079956,1.1299999952316284,1.1619999408721924,1.1339999437332153,1775794,1.1339999437332153,BMPS.MI
2019-05-21,1.1480000019073486,1.1239999532699585,1.1390000581741333,1.1430000066757202,1276167,1.1430000066757202,BMPS.MI
2019-05-22,1.1649999618530273,1.125,1.1619999408721924,1.125,2049147,1.125,BMPS.MI
2019-05-23,1.1200000047683716,1.0850000381469727,1.1100000143051147,1.090999960899353,2738593,1.090999960899353,BMPS.MI
2019-05-24,1.1269999742507935,1.093999981880188,1.1019999980926514,1.1089999675750732,1441741,1.1089999675750732,BMPS.MI
2019-05-27,1.1349999904632568,1.0920000076293945,1.1109999418258667,1.1030000448226929,769088,1.1030000448226929,BMPS.MI
2019-05-28,1.1050000190734863,1.0549999475479126,1.1050000190734863,1.069000005722046,2284357,1.069000005722046,BMPS.MI
2019-05-29,1.0679999589920044,1.0399999618530273,1.0470000505447388,1.0640000104904175,873574,1.0640000104904175,BMPS.MI
2019-05-30,1.090000033378601,1.0440000295639038,1.0759999752044678,1.0490000247955322,1508634,1.0490000247955322,BMPS.MI
2019-05-31,1.0579999685287476,1.0219999551773071,1.0379999876022339,1.0440000295639038,1577005,1.0440000295639038,BMPS.MI
2019-06-03,1.0479999780654907,1.0180000066757202,1.024999976158142,1.031000018119812,1207052,1.031000018119812,BMPS.MI
2019-06-04,1.0499999523162842,1.0099999904632568,1.0219999551773071,1.0369999408721924,2138916,1.0369999408721924,BMPS.MI
2019-06-05,1.0440000295639038,1.0160000324249268,1.0410000085830688,1.0160000324249268,1774776,1.0160000324249268,BMPS.MI
2019-06-06,1.0399999618530273,1.0049999952316284,1.0230000019073486,1.0069999694824219,1346731,1.0069999694824219,BMPS.MI
2019-06-07,1.027999997138977,1.0119999647140503,1.0260000228881836,1.0169999599456787,967268,1.0169999599456787,BMPS.MI
2019-06-10,1.034999966621399,1.0169999599456787,1.031000018119812,1.0329999923706055,870760,1.0329999923706055,BMPS.MI
2019-06-11,1.0470000505447388,1.0299999713897705,1.034999966621399,1.0360000133514404,1274230,1.0360000133514404,BMPS.MI
2019-06-12,1.0329999923706055,1.0140000581741333,1.031000018119812,1.0140000581741333,534446,1.0140000581741333,BMPS.MI
2019-06-13,1.0449999570846558,1.0140000581741333,1.0180000066757202,1.024999976158142,1017270,1.024999976158142,BMPS.MI
2019-06-14,1.034000039100647,1.0110000371932983,1.0260000228881836,1.0110000371932983,1179899,1.0110000371932983,BMPS.MI
2019-06-17,1.0240000486373901,1.0,1.0119999647140503,1.0,927716,1.0,BMPS.MI
2019-06-18,1.0290000438690186,0.9854999780654907,0.9990000128746033,1.0140000581741333,1338467,1.0140000581741333,BMPS.MI
2019-06-19,1.0490000247955322,1.0199999809265137,1.0199999809265137,1.0420000553131104,1242182,1.0420000553131104,BMPS.MI
2019-06-20,1.0839999914169312,1.034000039100647,1.034000039100647,1.0499999523162842,2703015,1.0499999523162842,BMPS.MI
2019-06-21,1.0920000076293945,1.0549999475479126,1.059000015258789,1.0679999589920044,1717215,1.0679999589920044,BMPS.MI
2019-06-24,1.0920000076293945,1.0499999523162842,1.0889999866485596,1.0520000457763672,1218101,1.0520000457763672,BMPS.MI
2019-06-25,1.055999994277954,1.0399999618530273,1.0499999523162842,1.0399999618530273,786605,1.0399999618530273,BMPS.MI
2019-06-26,1.0579999685287476,1.0269999504089355,1.0540000200271606,1.0570000410079956,1257357,1.0570000410079956,BMPS.MI
2019-06-27,1.0750000476837158,1.0509999990463257,1.0509999990463257,1.0720000267028809,820132,1.0720000267028809,BMPS.MI
2019-06-28,1.0850000381469727,1.065000057220459,1.0779999494552612,1.0779999494552612,1094441,1.0779999494552612,BMPS.MI
2019-07-01,1.1859999895095825,1.097000002861023,1.100000023841858,1.1260000467300415,5927717,1.1260000467300415,BMPS.MI
2019-07-02,1.1449999809265137,1.121999979019165,1.1299999952316284,1.1299999952316284,1997680,1.1299999952316284,BMPS.MI
2019-07-03,1.190999984741211,1.1380000114440918,1.1619999408721924,1.190999984741211,3950315,1.190999984741211,BMPS.MI
2019-07-04,1.399999976158142,1.2009999752044678,1.2059999704360962,1.399999976158142,14443840,1.399999976158142,BMPS.MI
2019-07-05,1.6200000047683716,1.4199999570846558,1.4529999494552612,1.562000036239624,29219346,1.562000036239624,BMPS.MI
2019-07-08,1.7209999561309814,1.496000051498413,1.590999960899353,1.6200000047683716,24023783,1.6200000047683716,BMPS.MI
2019-07-09,1.6169999837875366,1.5360000133514404,1.593999981880188,1.600000023841858,7692815,1.600000023841858,BMPS.MI
2019-07-10,1.7100000381469727,1.600000023841858,1.6130000352859497,1.687000036239624,14336966,1.687000036239624,BMPS.MI
2019-07-11,1.7480000257492065,1.659999966621399,1.7239999771118164,1.7100000381469727,15727379,1.7100000381469727,BMPS.MI
2019-07-12,1.7380000352859497,1.6710000038146973,1.7300000190734863,1.7029999494552612,6755865,1.7029999494552612,BMPS.MI
2019-07-15,1.7230000495910645,1.590999960899353,1.7200000286102295,1.590999960899353,9409597,1.590999960899353,BMPS.MI
2019-07-16,1.6629999876022339,1.5230000019073486,1.5809999704360962,1.652999997138977,10306276,1.652999997138977,BMPS.MI
2019-07-17,1.6799999475479126,1.6009999513626099,1.6799999475479126,1.621000051498413,3596067,1.621000051498413,BMPS.MI
2019-07-18,1.6200000047683716,1.5829999446868896,1.6019999980926514,1.6059999465942383,1982945,1.6059999465942383,BMPS.MI
2019-07-19,1.6200000047683716,1.503000020980835,1.6100000143051147,1.5130000114440918,5595469,1.5130000114440918,BMPS.MI
2019-07-22,1.5750000476837158,1.4880000352859497,1.5199999809265137,1.5140000581741333,3788256,1.5140000581741333,BMPS.MI
2019-07-23,1.5540000200271606,1.5099999904632568,1.5420000553131104,1.5390000343322754,2537628,1.5390000343322754,BMPS.MI
2019-07-24,1.5390000343322754,1.472000002861023,1.5269999504089355,1.4830000400543213,3438264,1.4830000400543213,BMPS.MI
2019-07-25,1.5190000534057617,1.4500000476837158,1.5019999742507935,1.4700000286102295,3782898,1.4700000286102295,BMPS.MI
2019-07-26,1.4700000286102295,1.4240000247955322,1.4609999656677246,1.437000036239624,3304440,1.437000036239624,BMPS.MI
2019-07-29,1.4420000314712524,1.409000039100647,1.4270000457763672,1.4129999876022339,1386839,1.4129999876022339,BMPS.MI
2019-07-30,1.4129999876022339,1.3339999914169312,1.4129999876022339,1.350000023841858,4833500,1.350000023841858,BMPS.MI
2019-07-31,1.3769999742507935,1.309999942779541,1.3420000076293945,1.312000036239624,2586018,1.312000036239624,BMPS.MI
2019-08-01,1.4140000343322754,1.3079999685287476,1.315000057220459,1.3300000429153442,6803963,1.3300000429153442,BMPS.MI
2019-08-02,1.3450000286102295,1.2829999923706055,1.2999999523162842,1.3049999475479126,4714528,1.3049999475479126,BMPS.MI
2019-08-05,1.3450000286102295,1.2879999876022339,1.2940000295639038,1.309999942779541,2050134,1.309999942779541,BMPS.MI
2019-08-06,1.340000033378601,1.277999997138977,1.3200000524520874,1.284000039100647,2255257,1.284000039100647,BMPS.MI
2019-08-07,1.312999963760376,1.2680000066757202,1.2899999618530273,1.2699999809265137,2517555,1.2699999809265137,BMPS.MI
2019-08-08,1.315999984741211,1.2599999904632568,1.284000039100647,1.2999999523162842,2114246,1.2999999523162842,BMPS.MI
2019-08-09,1.2979999780654907,1.184999942779541,1.2640000581741333,1.1890000104904175,5610000,1.1890000104904175,BMPS.MI
2019-08-12,1.2230000495910645,1.180999994277954,1.1959999799728394,1.2039999961853027,2557047,1.2039999961853027,BMPS.MI
2019-08-13,1.319000005722046,1.184999942779541,1.2020000219345093,1.2910000085830688,4031782,1.2910000085830688,BMPS.MI
2019-08-14,1.3509999513626099,1.2669999599456787,1.3329999446868896,1.3029999732971191,5524557,1.3029999732971191,BMPS.MI
2019-08-16,1.3700000047683716,1.3179999589920044,1.340000033378601,1.3600000143051147,3817931,1.3600000143051147,BMPS.MI
2019-08-19,1.4329999685287476,1.371000051498413,1.3799999952316284,1.378000020980835,3908671,1.378000020980835,BMPS.MI
2019-08-20,1.38100004196167,1.3209999799728394,1.38100004196167,1.3300000429153442,3054753,1.3300000429153442,BMPS.MI
2019-08-21,1.36899995803833,1.3200000524520874,1.3370000123977661,1.3240000009536743,1776694,1.3240000009536743,BMPS.MI
2019-08-22,1.3600000143051147,1.3209999799728394,1.3240000009536743,1.3250000476837158,2376998,1.3250000476837158,BMPS.MI
2019-08-23,1.3530000448226929,1.3070000410079956,1.350000023841858,1.3070000410079956,1669672,1.3070000410079956,BMPS.MI
2019-08-26,1.3459999561309814,1.281000018119812,1.3029999732971191,1.3229999542236328,1602929,1.3229999542236328,BMPS.MI
2019-08-27,1.3660000562667847,1.3240000009536743,1.340000033378601,1.3459999561309814,2037861,1.3459999561309814,BMPS.MI
2019-08-28,1.3639999628067017,1.3320000171661377,1.3420000076293945,1.347000002861023,2884403,1.347000002861023,BMPS.MI
2019-08-29,1.5499999523162842,1.350000023841858,1.3530000448226929,1.5240000486373901,12404760,1.5240000486373901,BMPS.MI
2019-08-30,1.6169999837875366,1.4299999475479126,1.5399999618530273,1.4500000476837158,14044968,1.4500000476837158,BMPS.MI
2019-09-02,1.562999963760376,1.5,1.5049999952316284,1.5449999570846558,7150330,1.5449999570846558,BMPS.MI
2019-09-03,1.6080000400543213,1.555999994277954,1.565000057220459,1.5880000591278076,10792047,1.5880000591278076,BMPS.MI
2019-09-04,1.7109999656677246,1.600000023841858,1.6699999570846558,1.6419999599456787,14453614,1.6419999599456787,BMPS.MI
2019-09-05,1.6799999475479126,1.5750000476837158,1.6779999732971191,1.6200000047683716,7090906,1.6200000047683716,BMPS.MI
2019-09-06,1.6119999885559082,1.565999984741211,1.600000023841858,1.5859999656677246,5816136,1.5859999656677246,BMPS.MI
2019-09-09,1.61899995803833,1.5850000381469727,1.600000023841858,1.6039999723434448,2681690,1.6039999723434448,BMPS.MI
2019-09-10,1.625,1.5820000171661377,1.6030000448226929,1.6069999933242798,4217256,1.6069999933242798,BMPS.MI
2019-09-11,1.6449999809265137,1.593000054359436,1.6200000047683716,1.6050000190734863,4562318,1.6050000190734863,BMPS.MI
2019-09-12,1.6399999856948853,1.5950000286102295,1.6139999628067017,1.6150000095367432,4864624,1.6150000095367432,BMPS.MI
2019-09-13,1.6749999523162842,1.61899995803833,1.6390000581741333,1.6330000162124634,5896513,1.6330000162124634,BMPS.MI
2019-09-16,1.6690000295639038,1.6089999675750732,1.6419999599456787,1.6629999876022339,4316273,1.6629999876022339,BMPS.MI
2019-09-17,1.687999963760376,1.6160000562667847,1.6629999876022339,1.621000051498413,7930756,1.621000051498413,BMPS.MI
2019-09-18,1.6480000019073486,1.6169999837875366,1.6369999647140503,1.621999979019165,2035930,1.621999979019165,BMPS.MI
2019-09-19,1.6579999923706055,1.6109999418258667,1.625,1.6200000047683716,6034631,1.6200000047683716,BMPS.MI
2019-09-20,1.6369999647140503,1.593000054359436,1.6319999694824219,1.6200000047683716,2822133,1.6200000047683716,BMPS.MI
2019-09-23,1.6200000047683716,1.5429999828338623,1.6200000047683716,1.5540000200271606,3563140,1.5540000200271606,BMPS.MI
2019-09-24,1.5889999866485596,1.5549999475479126,1.5880000591278076,1.559999942779541,3436224,1.559999942779541,BMPS.MI
2019-09-25,1.565000057220459,1.4819999933242798,1.559999942779541,1.5199999809265137,6163772,1.5199999809265137,BMPS.MI
2019-09-26,1.534999966621399,1.4869999885559082,1.534999966621399,1.4900000095367432,2249950,1.4900000095367432,BMPS.MI
2019-09-27,1.5210000276565552,1.4789999723434448,1.5,1.5049999952316284,1912682,1.5049999952316284,BMPS.MI
2019-09-30,1.5379999876022339,1.503999948501587,1.5099999904632568,1.527999997138977,1346031,1.527999997138977,BMPS.MI
2019-10-01,1.5529999732971191,1.4980000257492065,1.5369999408721924,1.4980000257492065,2311620,1.4980000257492065,BMPS.MI
2019-10-02,1.5069999694824219,1.4529999494552612,1.49399995803833,1.4550000429153442,3560349,1.4550000429153442,BMPS.MI
2019-10-03,1.4800000190734863,1.4529999494552612,1.4570000171661377,1.465000033378601,1601796,1.465000033378601,BMPS.MI
2019-10-04,1.5479999780654907,1.4859999418258667,1.527999997138977,1.5049999952316284,2952510,1.5049999952316284,BMPS.MI
2019-10-07,1.5099999904632568,1.4609999656677246,1.5,1.4880000352859497,2210596,1.4880000352859497,BMPS.MI
2019-10-08,1.503999948501587,1.440999984741211,1.503999948501587,1.4579999446868896,1880996,1.4579999446868896,BMPS.MI
2019-10-09,1.4639999866485596,1.434999942779541,1.4600000381469727,1.437000036239624,1718118,1.437000036239624,BMPS.MI
2019-10-10,1.468000054359436,1.409999966621399,1.440000057220459,1.468000054359436,2924231,1.468000054359436,BMPS.MI
2019-10-11,1.4900000095367432,1.4450000524520874,1.4709999561309814,1.4830000400543213,3310399,1.4830000400543213,BMPS.MI
2019-10-14,1.4789999723434448,1.4520000219345093,1.4630000591278076,1.4700000286102295,2148728,1.4700000286102295,BMPS.MI
2019-10-15,1.496000051498413,1.4700000286102295,1.4869999885559082,1.4809999465942383,2016039,1.4809999465942383,BMPS.MI
2019-10-16,1.5399999618530273,1.4809999465942383,1.4900000095367432,1.503999948501587,5335172,1.503999948501587,BMPS.MI
2019-10-17,1.534000039100647,1.4839999675750732,1.5049999952316284,1.5010000467300415,3445681,1.5010000467300415,BMPS.MI
2019-10-18,1.5329999923706055,1.5010000467300415,1.5169999599456787,1.5119999647140503,2713609,1.5119999647140503,BMPS.MI
2019-10-21,1.5440000295639038,1.503000020980835,1.503000020980835,1.5329999923706055,2440266,1.5329999923706055,BMPS.MI
2019-10-22,1.5460000038146973,1.4800000190734863,1.5460000038146973,1.4869999885559082,5115963,1.4869999885559082,BMPS.MI
2019-10-23,1.503999948501587,1.472000002861023,1.4819999933242798,1.4869999885559082,1930627,1.4869999885559082,BMPS.MI
2019-10-24,1.5080000162124634,1.4780000448226929,1.50600004196167,1.4800000190734863,1240562,1.4800000190734863,BMPS.MI
2019-10-25,1.4910000562667847,1.4730000495910645,1.4910000562667847,1.4850000143051147,832428,1.4850000143051147,BMPS.MI
2019-10-28,1.49399995803833,1.4700000286102295,1.4769999980926514,1.4900000095367432,1280770,1.4900000095367432,BMPS.MI
2019-10-29,1.503000020980835,1.4500000476837158,1.4910000562667847,1.465999960899353,2465147,1.465999960899353,BMPS.MI
2019-10-30,1.4769999980926514,1.4429999589920044,1.465999960899353,1.4470000267028809,2538203,1.4470000267028809,BMPS.MI
2019-10-31,1.4500000476837158,1.4259999990463257,1.4450000524520874,1.4429999589920044,1570128,1.4429999589920044,BMPS.MI
2019-11-01,1.465000033378601,1.4270000457763672,1.4299999475479126,1.4520000219345093,1068464,1.4520000219345093,BMPS.MI
2019-11-04,1.5019999742507935,1.4539999961853027,1.4639999866485596,1.4989999532699585,3401895,1.4989999532699585,BMPS.MI
2019-11-05,1.569000005722046,1.5,1.5010000467300415,1.565000057220459,7517651,1.565000057220459,BMPS.MI
2019-11-06,1.6180000305175781,1.4809999465942383,1.600000023841858,1.5199999809265137,11507591,1.5199999809265137,BMPS.MI
2019-11-07,1.5360000133514404,1.4819999933242798,1.524999976158142,1.5149999856948853,3382396,1.5149999856948853,BMPS.MI
2019-11-08,1.5269999504089355,1.4800000190734863,1.5099999904632568,1.4800000190734863,3507052,1.4800000190734863,BMPS.MI
2019-11-11,1.49399995803833,1.4620000123977661,1.4800000190734863,1.4850000143051147,1247025,1.4850000143051147,BMPS.MI
2019-11-12,1.5119999647140503,1.4869999885559082,1.4919999837875366,1.4980000257492065,1757588,1.4980000257492065,BMPS.MI
2019-11-13,1.5089999437332153,1.4759999513626099,1.4900000095367432,1.4800000190734863,1909796,1.4800000190734863,BMPS.MI
2019-11-14,1.49399995803833,1.4700000286102295,1.4819999933242798,1.4780000448226929,1421240,1.4780000448226929,BMPS.MI
2019-11-15,1.503000020980835,1.472000002861023,1.4889999628067017,1.475000023841858,1102907,1.475000023841858,BMPS.MI
2019-11-18,1.4869999885559082,1.4570000171661377,1.4759999513626099,1.4850000143051147,1418319,1.4850000143051147,BMPS.MI
2019-11-19,1.4919999837875366,1.4609999656677246,1.4900000095367432,1.4609999656677246,2005999,1.4609999656677246,BMPS.MI
2019-11-20,1.468999981880188,1.4359999895095825,1.4609999656677246,1.4589999914169312,1882125,1.4589999914169312,BMPS.MI
2019-11-21,1.49399995803833,1.4390000104904175,1.4500000476837158,1.475000023841858,1430809,1.475000023841858,BMPS.MI
2019-11-22,1.49399995803833,1.4670000076293945,1.4769999980926514,1.4670000076293945,1314427,1.4670000076293945,BMPS.MI
2019-11-25,1.49399995803833,1.4630000591278076,1.4730000495910645,1.4639999866485596,973399,1.4639999866485596,BMPS.MI
2019-11-26,1.4789999723434448,1.4509999752044678,1.4789999723434448,1.4769999980926514,2706025,1.4769999980926514,BMPS.MI
2019-11-27,1.5099999904632568,1.465999960899353,1.4819999933242798,1.4880000352859497,5062231,1.4880000352859497,BMPS.MI
2019-11-28,1.49399995803833,1.4709999561309814,1.4789999723434448,1.4900000095367432,1755906,1.4900000095367432,BMPS.MI
2019-11-29,1.4880000352859497,1.465000033378601,1.4850000143051147,1.475000023841858,1564956,1.475000023841858,BMPS.MI
2019-12-02,1.4910000562667847,1.4049999713897705,1.4620000123977661,1.430999994277954,3610868,1.430999994277954,BMPS.MI
2019-12-03,1.4470000267028809,1.402999997138977,1.4290000200271606,1.4119999408721924,1778032,1.4119999408721924,BMPS.MI
2019-12-04,1.4279999732971191,1.3940000534057617,1.4179999828338623,1.409000039100647,1945512,1.409000039100647,BMPS.MI
2019-12-05,1.4119999408721924,1.3849999904632568,1.399999976158142,1.3980000019073486,2112410,1.3980000019073486,BMPS.MI
2019-12-06,1.4170000553131104,1.3839999437332153,1.3980000019073486,1.4049999713897705,1471430,1.4049999713897705,BMPS.MI
2019-12-09,1.4459999799728394,1.4019999504089355,1.409999966621399,1.4279999732971191,2000976,1.4279999732971191,BMPS.MI
2019-12-10,1.440000057220459,1.4140000343322754,1.4140000343322754,1.4329999685287476,1041608,1.4329999685287476,BMPS.MI
2019-12-11,1.444000005722046,1.3899999856948853,1.434000015258789,1.3949999809265137,1725043,1.3949999809265137,BMPS.MI
2019-12-12,1.4470000267028809,1.402999997138977,1.4299999475479126,1.4279999732971191,1796466,1.4279999732971191,BMPS.MI
2019-12-13,1.4539999961853027,1.406999945640564,1.4479999542236328,1.4149999618530273,1875481,1.4149999618530273,BMPS.MI
2019-12-16,1.4240000247955322,1.3969999551773071,1.4190000295639038,1.406000018119812,966205,1.406000018119812,BMPS.MI
2019-12-17,1.4119999408721924,1.3930000066757202,1.399999976158142,1.3949999809265137,1498532,1.3949999809265137,BMPS.MI
2019-12-18,1.3949999809265137,1.3600000143051147,1.3919999599456787,1.3650000095367432,2430671,1.3650000095367432,BMPS.MI
2019-12-19,1.3769999742507935,1.3309999704360962,1.3660000562667847,1.3769999742507935,2879819,1.3769999742507935,BMPS.MI
2019-12-20,1.409999966621399,1.3530000448226929,1.3799999952316284,1.399999976158142,3904195,1.399999976158142,BMPS.MI
2019-12-23,1.399999976158142,1.3760000467300415,1.3899999856948853,1.3880000114440918,1045243,1.3880000114440918,BMPS.MI
2019-12-27,1.3940000534057617,1.3739999532699585,1.3819999694824219,1.3880000114440918,1016915,1.3880000114440918,BMPS.MI
2019-12-30,1.4079999923706055,1.3799999952316284,1.3880000114440918,1.3980000019073486,1328909,1.3980000019073486,BMPS.MI
2020-01-02,1.4299999475479126,1.3949999809265137,1.3949999809265137,1.4119999408721924,2405048,1.4119999408721924,BMPS.MI
2020-01-03,1.4259999990463257,1.3860000371932983,1.4259999990463257,1.3940000534057617,1897172,1.3940000534057617,BMPS.MI
2020-01-06,1.3890000581741333,1.3450000286102295,1.3839999437332153,1.378999948501587,1636285,1.378999948501587,BMPS.MI
2020-01-07,1.399999976158142,1.36899995803833,1.3890000581741333,1.3730000257492065,1503506,1.3730000257492065,BMPS.MI
2020-01-08,1.4179999828338623,1.3519999980926514,1.3519999980926514,1.4149999618530273,2657111,1.4149999618530273,BMPS.MI
2020-01-09,1.4570000171661377,1.4199999570846558,1.4229999780654907,1.437000036239624,2294943,1.437000036239624,BMPS.MI
2020-01-10,1.7300000190734863,1.4600000381469727,1.4800000190734863,1.7200000286102295,27743586,1.7200000286102295,BMPS.MI
2020-01-13,1.7710000276565552,1.6299999952316284,1.7100000381469727,1.6299999952316284,17455835,1.6299999952316284,BMPS.MI
2020-01-14,1.7610000371932983,1.590000033378601,1.6549999713897705,1.7100000381469727,16865279,1.7100000381469727,BMPS.MI
2020-01-15,1.7510000467300415,1.6749999523162842,1.6979999542236328,1.680999994277954,6862295,1.680999994277954,BMPS.MI
2020-01-16,1.7680000066757202,1.690000057220459,1.7070000171661377,1.6950000524520874,7891634,1.6950000524520874,BMPS.MI
2020-01-17,1.7300000190734863,1.690000057220459,1.7300000190734863,1.7070000171661377,5058655,1.7070000171661377,BMPS.MI
2020-01-20,1.7200000286102295,1.684999942779541,1.7100000381469727,1.7139999866485596,2779352,1.7139999866485596,BMPS.MI
2020-01-21,1.9470000267028809,1.6890000104904175,1.7139999866485596,1.875,24579776,1.875,BMPS.MI
2020-01-22,1.9279999732971191,1.8200000524520874,1.909000039100647,1.8700000047683716,13706300,1.8700000047683716,BMPS.MI
2020-01-23,1.8760000467300415,1.8220000267028809,1.8589999675750732,1.8220000267028809,5372004,1.8220000267028809,BMPS.MI
2020-01-24,1.8550000190734863,1.784000039100647,1.8309999704360962,1.7899999618530273,5312745,1.7899999618530273,BMPS.MI
2020-01-27,1.8769999742507935,1.7200000286102295,1.7899999618530273,1.8389999866485596,8797431,1.8389999866485596,BMPS.MI
2020-01-28,1.8849999904632568,1.8220000267028809,1.8700000047683716,1.8350000381469727,6161545,1.8350000381469727,BMPS.MI
2020-01-29,1.8609999418258667,1.8020000457763672,1.840000033378601,1.8109999895095825,4761169,1.8109999895095825,BMPS.MI
2020-01-30,1.805999994277954,1.7389999628067017,1.7970000505447388,1.7400000095367432,5505009,1.7400000095367432,BMPS.MI
2020-01-31,1.7649999856948853,1.684999942779541,1.7599999904632568,1.6950000524520874,5349301,1.6950000524520874,BMPS.MI
2020-02-03,1.7100000381469727,1.6619999408721924,1.6959999799728394,1.6950000524520874,3070082,1.6950000524520874,BMPS.MI
2020-02-04,1.8240000009536743,1.7309999465942383,1.7380000352859497,1.7890000343322754,9150203,1.7890000343322754,BMPS.MI
2020-02-05,1.8170000314712524,1.7619999647140503,1.7949999570846558,1.784999966621399,4059568,1.784999966621399,BMPS.MI
2020-02-06,1.8700000047683716,1.7949999570846558,1.8179999589920044,1.8200000524520874,7587352,1.8200000524520874,BMPS.MI
2020-02-07,1.934999942779541,1.7269999980926514,1.8200000524520874,1.7899999618530273,19016812,1.7899999618530273,BMPS.MI
2020-02-10,1.7949999570846558,1.7230000495910645,1.7949999570846558,1.7330000400543213,5492322,1.7330000400543213,BMPS.MI
2020-02-11,1.805999994277954,1.7239999771118164,1.7489999532699585,1.7899999618530273,5176576,1.7899999618530273,BMPS.MI
2020-02-12,1.8830000162124634,1.781999945640564,1.7960000038146973,1.8250000476837158,8166201,1.8250000476837158,BMPS.MI
2020-02-13,1.8450000286102295,1.7879999876022339,1.8270000219345093,1.8079999685287476,4611743,1.8079999685287476,BMPS.MI
2020-02-14,1.843000054359436,1.7860000133514404,1.8209999799728394,1.7860000133514404,3034418,1.7860000133514404,BMPS.MI
2020-02-17,1.8179999589920044,1.784999966621399,1.805999994277954,1.8009999990463257,3369234,1.8009999990463257,BMPS.MI
2020-02-18,1.9179999828338623,1.8309999704360962,1.8799999952316284,1.8930000066757202,18371355,1.8930000066757202,BMPS.MI
2020-02-19,2.134000062942505,1.8830000162124634,1.906999945640564,2.109999895095825,30285633,2.109999895095825,BMPS.MI
2020-02-20,2.240000009536743,2.0199999809265137,2.1419999599456787,2.0280001163482666,38312276,2.0280001163482666,BMPS.MI
2020-02-21,2.1500000953674316,2.009999990463257,2.0220000743865967,2.0399999618530273,19542687,2.0399999618530273,BMPS.MI
2020-02-24,1.9299999475479126,1.812000036239624,1.8899999856948853,1.812000036239624,16128949,1.812000036239624,BMPS.MI
2020-02-25,1.9500000476837158,1.815000057220459,1.8420000076293945,1.8609999418258667,16415875,1.8609999418258667,BMPS.MI
2020-02-26,1.9609999656677246,1.8639999628067017,1.8639999628067017,1.9600000381469727,12962389,1.9600000381469727,BMPS.MI
2020-02-27,1.9550000429153442,1.8580000400543213,1.9450000524520874,1.8899999856948853,8317608,1.8899999856948853,BMPS.MI
2020-02-28,1.875,1.7899999618530273,1.840000033378601,1.8250000476837158,7913456,1.8250000476837158,BMPS.MI
2020-03-02,1.909999966621399,1.7029999494552612,1.909999966621399,1.7339999675750732,11308749,1.7339999675750732,BMPS.MI
2020-03-03,1.809999942779541,1.6130000352859497,1.7890000343322754,1.6360000371932983,7595267,1.6360000371932983,BMPS.MI
2020-03-04,1.6859999895095825,1.5570000410079956,1.6369999647140503,1.5989999771118164,12522316,1.5989999771118164,BMPS.MI
2020-03-05,1.6299999952316284,1.4630000591278076,1.6299999952316284,1.4800000190734863,8187732,1.4800000190734863,BMPS.MI
2020-03-06,1.4490000009536743,1.3819999694824219,1.4210000038146973,1.4299999475479126,10765460,1.4299999475479126,BMPS.MI
2020-03-09,1.2999999523162842,1.1619999408721924,1.2200000286102295,1.2599999904632568,7129306,1.2599999904632568,BMPS.MI
2020-03-10,1.3250000476837158,1.1720000505447388,1.2960000038146973,1.180999994277954,9187064,1.180999994277954,BMPS.MI
2020-03-11,1.25600004196167,1.1649999618530273,1.2350000143051147,1.2289999723434448,9248810,1.2289999723434448,BMPS.MI
2020-03-12,1.194000005722046,1.0010000467300415,1.1660000085830688,1.0010000467300415,12664341,1.0010000467300415,BMPS.MI
2020-03-13,1.1929999589920044,1.0449999570846558,1.090000033378601,1.128000020980835,12544950,1.128000020980835,BMPS.MI
2020-03-16,1.0770000219345093,0.9750000238418579,1.0520000457763672,1.0099999904632568,9159501,1.0099999904632568,BMPS.MI
2020-03-17,1.100000023841858,0.9909999966621399,1.0670000314712524,1.059999942779541,6417312,1.059999942779541,BMPS.MI
2020-03-18,1.059999942779541,1.003999948501587,1.0299999713897705,1.0269999504089355,3843401,1.0269999504089355,BMPS.MI
2020-03-19,1.0859999656677246,1.0219999551773071,1.0750000476837158,1.0260000228881836,4523218,1.0260000228881836,BMPS.MI
2020-03-20,1.0859999656677246,0.9980000257492065,1.059000015258789,0.9980000257492065,6118619,0.9980000257492065,BMPS.MI
2020-03-23,1.0490000247955322,0.9789999723434448,1.0,1.027999997138977,3991781,1.027999997138977,BMPS.MI
2020-03-24,1.1039999723434448,1.062000036239624,1.0839999914169312,1.0889999866485596,5813242,1.0889999866485596,BMPS.MI
2020-03-25,1.1799999475479126,1.0839999914169312,1.121999979019165,1.1200000047683716,7923140,1.1200000047683716,BMPS.MI
2020-03-26,1.1790000200271606,1.1080000400543213,1.1080000400543213,1.159999966621399,5325612,1.159999966621399,BMPS.MI
2020-03-27,1.1829999685287476,1.0829999446868896,1.1779999732971191,1.1050000190734863,4911232,1.1050000190734863,BMPS.MI
2020-03-30,1.125,1.065000057220459,1.1019999980926514,1.1019999980926514,2779111,1.1019999980926514,BMPS.MI
2020-03-31,1.1360000371932983,1.1009999513626099,1.1169999837875366,1.1330000162124634,2496831,1.1330000162124634,BMPS.MI
2020-04-01,1.128999948501587,1.0920000076293945,1.100000023841858,1.1160000562667847,1353939,1.1160000562667847,BMPS.MI
2020-04-02,1.1460000276565552,1.1160000562667847,1.1160000562667847,1.1360000371932983,1669385,1.1360000371932983,BMPS.MI
2020-04-03,1.1419999599456787,1.11899995803833,1.1390000581741333,1.1410000324249268,1356175,1.1410000324249268,BMPS.MI
2020-04-06,1.187000036239624,1.149999976158142,1.159999966621399,1.1699999570846558,2779618,1.1699999570846558,BMPS.MI
2020-04-07,1.25,1.1699999570846558,1.2120000123977661,1.1799999475479126,4599461,1.1799999475479126,BMPS.MI
2020-04-08,1.2000000476837158,1.1629999876022339,1.1740000247955322,1.1770000457763672,2525955,1.1770000457763672,BMPS.MI
2020-04-09,1.2139999866485596,1.1829999685287476,1.2029999494552612,1.1920000314712524,2626638,1.1920000314712524,BMPS.MI
2020-04-14,1.2200000286102295,1.1660000085830688,1.2200000286102295,1.1790000200271606,2140502,1.1790000200271606,BMPS.MI
2020-04-15,1.1799999475479126,1.090000033378601,1.1619999408721924,1.090000033378601,2316227,1.090000033378601,BMPS.MI
2020-04-16,1.1399999856948853,1.0800000429153442,1.1260000467300415,1.0809999704360962,1785367,1.0809999704360962,BMPS.MI
2020-04-17,1.1349999904632568,1.0950000286102295,1.1349999904632568,1.1009999513626099,1346343,1.1009999513626099,BMPS.MI
2020-04-20,1.121999979019165,1.090000033378601,1.121999979019165,1.1019999980926514,844443,1.1019999980926514,BMPS.MI
2020-04-21,1.1139999628067017,1.0800000429153442,1.090000033378601,1.0800000429153442,1981309,1.0800000429153442,BMPS.MI
2020-04-22,1.100000023841858,1.065000057220459,1.100000023841858,1.0700000524520874,1465080,1.0700000524520874,BMPS.MI
2020-04-23,1.1269999742507935,1.0759999752044678,1.0950000286102295,1.097000002861023,1810060,1.097000002861023,BMPS.MI
2020-04-24,1.1100000143051147,1.0700000524520874,1.090000033378601,1.0709999799728394,1563265,1.0709999799728394,BMPS.MI
2020-04-27,1.1139999628067017,1.0800000429153442,1.0989999771118164,1.0950000286102295,1902624,1.0950000286102295,BMPS.MI
2020-04-28,1.1720000505447388,1.0959999561309814,1.100000023841858,1.121000051498413,3778725,1.121000051498413,BMPS.MI
2020-04-29,1.1469999551773071,1.0989999771118164,1.128999948501587,1.125,4051647,1.125,BMPS.MI
2020-04-30,1.1449999809265137,1.1100000143051147,1.1330000162124634,1.1139999628067017,2771384,1.1139999628067017,BMPS.MI
2020-05-04,1.1100000143051147,1.0850000381469727,1.100000023841858,1.0950000286102295,1104429,1.0950000286102295,BMPS.MI
2020-05-05,1.1260000467300415,1.0820000171661377,1.1100000143051147,1.090999960899353,1476847,1.090999960899353,BMPS.MI
2020-05-06,1.1100000143051147,1.0820000171661377,1.090000033378601,1.0870000123977661,667051,1.0870000123977661,BMPS.MI
2020-05-07,1.1059999465942383,1.0850000381469727,1.100000023841858,1.090000033378601,1043776,1.090000033378601,BMPS.MI
2020-05-08,1.1130000352859497,1.090000033378601,1.1080000400543213,1.100000023841858,1260193,1.100000023841858,BMPS.MI
2020-05-11,1.1299999952316284,1.0989999771118164,1.1139999628067017,1.100000023841858,983224,1.100000023841858,BMPS.MI
2019-01-02,70.29000091552734,68.9000015258789,70.29000091552734,69.73999786376953,1090.0,66.24700927734375,BMW.MI
2019-01-03,69.7300033569336,69.0999984741211,69.2699966430664,69.16000366210938,925.0,65.6960678100586,BMW.MI
2019-01-04,71.69999694824219,69.87000274658203,70.19000244140625,71.69999694824219,494.0,68.10884094238281,BMW.MI
2019-01-07,72.11000061035156,71.37000274658203,71.61000061035156,72.11000061035156,2000.0,68.4983139038086,BMW.MI
2019-01-08,73.5999984741211,71.30000305175781,71.91999816894531,72.3499984741211,2548.0,68.72628784179688,BMW.MI
2019-01-09,73.72000122070312,72.83999633789062,73.5999984741211,72.8499984741211,1186.0,69.20124816894531,BMW.MI
2019-01-10,75.0,72.05000305175781,75.0,72.69000244140625,721.0,69.04926300048828,BMW.MI
2019-01-11,72.29000091552734,70.70999908447266,72.01000213623047,71.80999755859375,3142.0,68.21333312988281,BMW.MI
2019-01-14,71.75,71.19999694824219,71.20999908447266,71.75,427.0,68.15634155273438,BMW.MI
2019-01-15,72.75,71.19999694824219,72.58000183105469,71.55000305175781,388.0,67.96636199951172,BMW.MI
2019-01-16,71.80999755859375,71.0999984741211,71.80999755859375,71.4000015258789,2859.0,67.8238754272461,BMW.MI
2019-01-17,71.25,70.52999877929688,70.87000274658203,71.25,400.0,67.68138122558594,BMW.MI
2019-01-18,73.5,71.80000305175781,71.80000305175781,73.5,2349.0,69.81868743896484,BMW.MI
2019-01-21,73.01000213623047,73.01000213623047,73.01000213623047,73.01000213623047,70.0,69.35323333740234,BMW.MI
2019-01-22,72.87999725341797,72.5,72.87999725341797,72.62000274658203,271.0,68.9827651977539,BMW.MI
2019-01-23,72.38999938964844,71.69999694824219,71.98999786376953,72.02999877929688,746.0,68.42231750488281,BMW.MI
2019-01-24,73.01000213623047,72.02999877929688,72.02999877929688,72.91000366210938,110.0,69.25824737548828,BMW.MI
2019-01-25,74.73999786376953,74.0,74.0,74.69999694824219,2713.0,70.95858764648438,BMW.MI
2019-01-28,74.45999908447266,73.5999984741211,74.45999908447266,73.91000366210938,1272.0,70.20816040039062,BMW.MI
2019-01-29,74.4000015258789,73.9800033569336,73.9800033569336,74.01000213623047,743.0,70.30314636230469,BMW.MI
2019-01-30,73.55000305175781,73.18000030517578,73.51000213623047,73.18000030517578,1680.0,69.51471710205078,BMW.MI
2019-01-31,74.08000183105469,72.44999694824219,73.16000366210938,72.44999694824219,423.0,68.82128143310547,BMW.MI
2019-02-01,74.0,73.37999725341797,73.7300033569336,73.37999725341797,340.0,69.70469665527344,BMW.MI
2019-02-04,74.0999984741211,72.88999938964844,73.0,73.0,968.0,69.34373474121094,BMW.MI
2019-02-05,73.63999938964844,73.4000015258789,73.47000122070312,73.62999725341797,624.0,69.94217681884766,BMW.MI
2019-02-06,73.73999786376953,73.0,73.1500015258789,73.7300033569336,261.0,70.03717041015625,BMW.MI
2019-02-07,73.25,71.37000274658203,73.25,71.47000122070312,3905.0,67.89036560058594,BMW.MI
2019-02-08,70.9000015258789,69.08000183105469,70.55999755859375,69.41000366210938,5993.0,65.93354797363281,BMW.MI
2019-02-11,69.80000305175781,68.73999786376953,69.80000305175781,69.4000015258789,2072.0,65.92404174804688,BMW.MI
2019-02-12,70.5,69.2699966430664,70.5,70.0999984741211,2368.0,66.58898162841797,BMW.MI
2019-02-13,70.5,69.8499984741211,70.19999694824219,70.5,931.0,66.96894836425781,BMW.MI
2019-02-14,70.8499984741211,69.33999633789062,70.8499984741211,69.61000061035156,879.0,66.12352752685547,BMW.MI
2019-02-15,71.04000091552734,68.12999725341797,68.48999786376953,70.66000366210938,4682.0,67.12094116210938,BMW.MI
2019-02-18,70.62000274658203,70.0,70.0,70.41000366210938,1147.0,66.88346099853516,BMW.MI
2019-02-19,71.08999633789062,70.19000244140625,70.19000244140625,71.08999633789062,1302.0,67.5293960571289,BMW.MI
2019-02-20,73.19999694824219,71.4000015258789,71.4000015258789,72.66999816894531,4232.0,69.03025817871094,BMW.MI
2019-02-21,73.30000305175781,72.77999877929688,73.19999694824219,72.97000122070312,2774.0,69.31523895263672,BMW.MI
2019-02-22,73.5999984741211,72.97000122070312,73.0,73.19999694824219,6542.0,69.5337142944336,BMW.MI
2019-02-25,74.4000015258789,73.87999725341797,73.93000030517578,73.87999725341797,2559.0,70.17965698242188,BMW.MI
2019-02-26,74.0,72.93000030517578,73.30000305175781,74.0,4447.0,70.29364776611328,BMW.MI
2019-02-27,74.4000015258789,72.05000305175781,72.05000305175781,74.16999816894531,416.0,70.45513153076172,BMW.MI
2019-02-28,74.41000366210938,73.83000183105469,73.83000183105469,74.41000366210938,427.0,70.68311309814453,BMW.MI
2019-03-01,75.4000015258789,74.69000244140625,74.94999694824219,74.80000305175781,2663.0,71.05358123779297,BMW.MI
2019-03-04,75.02999877929688,74.68000030517578,75.01000213623047,74.68000030517578,395.0,70.93959045410156,BMW.MI
2019-03-05,75.04000091552734,74.7300033569336,74.7300033569336,75.04000091552734,187.0,71.28156280517578,BMW.MI
2019-03-06,74.55999755859375,73.9000015258789,74.01000213623047,74.5,809.0,70.76860809326172,BMW.MI
2019-03-07,74.5,72.5,74.5,73.16000366210938,2982.0,69.49571990966797,BMW.MI
2019-03-08,71.9800033569336,71.48999786376953,71.70999908447266,71.95999908447266,2190.0,68.35581970214844,BMW.MI
2019-03-11,73.0199966430664,72.01000213623047,72.2699966430664,73.0199966430664,1174.0,69.36273193359375,BMW.MI
2019-03-12,73.51000213623047,72.9800033569336,73.51000213623047,72.9800033569336,941.0,69.32473754882812,BMW.MI
2019-03-13,73.55999755859375,73.30000305175781,73.30000305175781,73.55999755859375,392.0,69.87568664550781,BMW.MI
2019-03-14,74.51000213623047,73.58999633789062,73.58999633789062,73.77999877929688,1957.0,70.08466339111328,BMW.MI
2019-03-15,74.86000061035156,73.52999877929688,74.0999984741211,74.19999694824219,9645.0,70.48362731933594,BMW.MI
2019-03-18,74.36000061035156,74.19999694824219,74.30000305175781,74.19999694824219,209.0,70.48362731933594,BMW.MI
2019-03-19,76.23999786376953,74.19999694824219,74.19999694824219,75.62999725341797,1492.0,71.84200286865234,BMW.MI
2019-03-20,74.80999755859375,71.5,74.80999755859375,72.29000091552734,19524.0,68.66929626464844,BMW.MI
2019-03-21,72.36000061035156,70.8499984741211,71.69999694824219,71.22000122070312,6122.0,67.65288543701172,BMW.MI
2019-03-22,71.4000015258789,69.19999694824219,71.06999969482422,69.38999938964844,10715.0,65.91454315185547,BMW.MI
2019-03-25,69.33999633789062,68.80000305175781,69.16999816894531,68.9000015258789,2940.0,65.44908905029297,BMW.MI
2019-03-26,68.87000274658203,68.0,68.5,68.01000213623047,6312.0,64.6036605834961,BMW.MI
2019-03-27,68.80000305175781,67.77999877929688,68.26000213623047,68.16999816894531,5828.0,64.75564575195312,BMW.MI
2019-03-28,68.4800033569336,67.79000091552734,68.29000091552734,67.80999755859375,3606.0,64.4136734008789,BMW.MI
2019-03-29,68.98999786376953,68.08000183105469,68.62000274658203,68.55000305175781,3054.0,65.11661529541016,BMW.MI
2019-04-01,70.54000091552734,69.69999694824219,69.69999694824219,69.9000015258789,4375.0,66.39900207519531,BMW.MI
2019-04-02,71.79000091552734,69.87000274658203,69.9000015258789,71.26000213623047,8461.0,67.69088745117188,BMW.MI
2019-04-03,72.8499984741211,72.0,72.0,72.55999755859375,6470.0,68.92576599121094,BMW.MI
2019-04-04,73.75,72.58999633789062,72.58999633789062,73.44000244140625,5118.0,69.7616958618164,BMW.MI
2019-04-05,74.1500015258789,73.7300033569336,73.7300033569336,73.91999816894531,6979.0,70.2176513671875,BMW.MI
2019-04-08,73.62000274658203,71.58999633789062,72.91999816894531,73.62000274658203,1108.0,69.93268585205078,BMW.MI
2019-04-09,74.05999755859375,72.94000244140625,73.7300033569336,73.08000183105469,1145.0,69.41973114013672,BMW.MI
2019-04-10,73.4000015258789,72.91000366210938,73.37999725341797,73.30000305175781,1245.0,69.62870788574219,BMW.MI
2019-04-11,73.75,72.88999938964844,73.5,73.7300033569336,2455.0,70.03717041015625,BMW.MI
2019-04-12,75.5,72.9800033569336,73.70999908447266,75.36000061035156,9418.0,71.58553314208984,BMW.MI
2019-04-15,75.8499984741211,75.12000274658203,75.12000274658203,75.69999694824219,5260.0,71.90850067138672,BMW.MI
2019-04-16,76.62000274658203,76.0,76.0,76.41000366210938,1591.0,72.58294677734375,BMW.MI
2019-04-17,78.0,76.3499984741211,76.69000244140625,77.41000366210938,4218.0,73.5328598022461,BMW.MI
2019-04-18,78.19999694824219,76.69999694824219,77.0,76.69999694824219,3127.0,72.85841369628906,BMW.MI
2019-04-23,78.0,77.5199966430664,78.0,77.52999877929688,1323.0,73.64684295654297,BMW.MI
2019-04-24,77.11000061035156,75.9800033569336,76.80000305175781,76.30000305175781,1832.0,72.47845458984375,BMW.MI
2019-04-25,76.44999694824219,75.80000305175781,76.41999816894531,76.12000274658203,1036.0,72.30746459960938,BMW.MI
2019-04-26,76.27999877929688,75.5999984741211,76.04000091552734,76.0199966430664,1608.0,72.21247100830078,BMW.MI
2019-04-29,76.69999694824219,75.9000015258789,76.45999908447266,76.05000305175781,2556.0,72.24097442626953,BMW.MI
2019-04-30,75.63999938964844,75.48999786376953,75.5199966430664,75.48999786376953,902.0,71.70901489257812,BMW.MI
2019-05-02,76.69000244140625,75.69000244140625,76.23999786376953,75.80999755859375,1539.0,72.01299285888672,BMW.MI
2019-05-03,75.75,75.3499984741211,75.61000061035156,75.5,1173.0,71.71852111816406,BMW.MI
2019-05-06,75.5,72.55000305175781,75.5,73.87999725341797,6609.0,70.17965698242188,BMW.MI
2019-05-07,73.5999984741211,71.5,73.55000305175781,71.83999633789062,16262.0,68.24182891845703,BMW.MI
2019-05-08,71.69000244140625,70.0,71.55999755859375,71.5,3958.0,67.91886138916016,BMW.MI
2019-05-09,70.83999633789062,68.77999877929688,70.83999633789062,69.11000061035156,6985.0,65.64856719970703,BMW.MI
2019-05-10,70.08999633789062,68.69999694824219,69.9800033569336,69.01000213623047,6417.0,65.55358123779297,BMW.MI
2019-05-13,68.77999877929688,67.19999694824219,68.76000213623047,67.91999816894531,6856.0,64.5181655883789,BMW.MI
2019-05-14,68.62000274658203,67.45999908447266,68.58999633789062,67.91999816894531,3661.0,64.5181655883789,BMW.MI
2019-05-15,70.04000091552734,66.5999984741211,67.8499984741211,69.98999786376953,6550.0,66.48448944091797,BMW.MI
2019-05-16,70.55999755859375,69.06999969482422,70.30000305175781,69.87999725341797,5734.0,66.37999725341797,BMW.MI
2019-05-17,66.56999969482422,65.19999694824219,66.4800033569336,66.30000305175781,29933.0,66.30000305175781,BMW.MI
2019-05-20,66.31999969482422,64.23999786376953,66.31999969482422,64.61000061035156,8042.0,64.61000061035156,BMW.MI
2019-05-21,65.38999938964844,64.30000305175781,65.08000183105469,64.69999694824219,4948.0,64.69999694824219,BMW.MI
2019-05-22,64.5,63.5,64.4000015258789,64.13999938964844,3645.0,64.13999938964844,BMW.MI
2019-05-23,63.599998474121094,62.79999923706055,63.34000015258789,63.43000030517578,1950.0,63.43000030517578,BMW.MI
2019-05-24,64.19999694824219,63.34000015258789,63.90999984741211,63.34000015258789,3063.0,63.34000015258789,BMW.MI
2019-05-27,64.58000183105469,63.400001525878906,64.58000183105469,63.65999984741211,2782.0,63.65999984741211,BMW.MI
2019-05-28,64.58999633789062,63.95000076293945,64.31999969482422,63.95000076293945,1620.0,63.95000076293945,BMW.MI
2019-05-29,63.40999984741211,62.970001220703125,63.09000015258789,63.06999969482422,2384.0,63.06999969482422,BMW.MI
2019-05-30,63.36000061035156,62.900001525878906,63.36000061035156,63.130001068115234,1325.0,63.130001068115234,BMW.MI
2019-05-31,62.900001525878906,61.459999084472656,62.900001525878906,61.970001220703125,4098.0,61.970001220703125,BMW.MI
2019-06-03,61.63999938964844,61.2599983215332,61.59000015258789,61.63999938964844,2395.0,61.63999938964844,BMW.MI
2019-06-04,63.599998474121094,61.959999084472656,61.959999084472656,63.599998474121094,2244.0,63.599998474121094,BMW.MI
2019-06-05,63.5099983215332,62.599998474121094,62.97999954223633,63.02000045776367,647.0,63.02000045776367,BMW.MI
2019-06-06,63.0,62.279998779296875,62.869998931884766,62.31999969482422,1416.0,62.31999969482422,BMW.MI
2019-06-07,62.58000183105469,62.2599983215332,62.5,62.34000015258789,876.0,62.34000015258789,BMW.MI
2019-06-10,63.70000076293945,63.0,63.0,63.70000076293945,573.0,63.70000076293945,BMW.MI
2019-06-11,63.5099983215332,62.95000076293945,63.130001068115234,63.04999923706055,8025.0,63.04999923706055,BMW.MI
2019-06-12,62.849998474121094,62.41999816894531,62.79999923706055,62.650001525878906,2972.0,62.650001525878906,BMW.MI
2019-06-13,63.0,62.0,62.41999816894531,62.720001220703125,1765.0,62.720001220703125,BMW.MI
2019-06-14,62.61000061035156,62.20000076293945,62.36000061035156,62.459999084472656,1384.0,62.459999084472656,BMW.MI
2019-06-17,62.83000183105469,62.29999923706055,62.619998931884766,62.29999923706055,737.0,62.29999923706055,BMW.MI
2019-06-18,63.900001525878906,61.779998779296875,62.209999084472656,63.630001068115234,4250.0,63.630001068115234,BMW.MI
2019-06-19,64.5,63.439998626708984,63.439998626708984,64.12999725341797,2818.0,64.12999725341797,BMW.MI
2019-06-20,65.0,64.48999786376953,64.69000244140625,64.5,4232.0,64.5,BMW.MI
2019-06-21,64.69000244140625,64.4000015258789,64.5,64.43000030517578,2131.0,64.43000030517578,BMW.MI
2019-06-24,64.0,63.599998474121094,64.0,63.70000076293945,1701.0,63.70000076293945,BMW.MI
2019-06-25,63.56999969482422,63.119998931884766,63.56999969482422,63.27000045776367,1039.0,63.27000045776367,BMW.MI
2019-06-26,64.6500015258789,62.939998626708984,63.29999923706055,64.41999816894531,3538.0,64.41999816894531,BMW.MI
2019-06-27,65.5999984741211,64.75,64.88999938964844,65.27999877929688,4136.0,65.27999877929688,BMW.MI
2019-06-28,65.27999877929688,64.48999786376953,65.27999877929688,64.81999969482422,247.0,64.81999969482422,BMW.MI
2019-07-01,66.4000015258789,65.29000091552734,66.38999938964844,65.29000091552734,3009.0,65.29000091552734,BMW.MI
2019-07-02,65.61000061035156,64.80000305175781,65.52999877929688,65.61000061035156,2054.0,65.61000061035156,BMW.MI
2019-07-03,66.5999984741211,65.47000122070312,65.47000122070312,66.43000030517578,3838.0,66.43000030517578,BMW.MI
2019-07-04,67.45999908447266,66.94999694824219,67.0,67.33999633789062,4269.0,67.33999633789062,BMW.MI
2019-07-05,67.19999694824219,66.66999816894531,67.19999694824219,67.05999755859375,2370.0,67.05999755859375,BMW.MI
2019-07-08,67.38999938964844,66.5,67.38999938964844,66.54000091552734,1510.0,66.54000091552734,BMW.MI
2019-07-09,66.48999786376953,65.4000015258789,66.48999786376953,65.98999786376953,2186.0,65.98999786376953,BMW.MI
2019-07-10,66.22000122070312,65.5,66.16000366210938,65.72000122070312,1075.0,65.72000122070312,BMW.MI
2019-07-11,65.66999816894531,65.02999877929688,65.58999633789062,65.13999938964844,1471.0,65.13999938964844,BMW.MI
2019-07-12,66.48999786376953,64.5,64.9000015258789,65.83999633789062,2077.0,65.83999633789062,BMW.MI
2019-07-15,67.0999984741211,66.72000122070312,66.94000244140625,66.87999725341797,2525.0,66.87999725341797,BMW.MI
2019-07-16,67.13999938964844,66.52999877929688,66.87999725341797,67.13999938964844,576.0,67.13999938964844,BMW.MI
2019-07-17,67.0999984741211,66.44000244140625,66.66000366210938,66.5199966430664,1961.0,66.5199966430664,BMW.MI
2019-07-18,66.41999816894531,65.80000305175781,65.98999786376953,66.19999694824219,848.0,66.19999694824219,BMW.MI
2019-07-19,67.08000183105469,66.37999725341797,67.08000183105469,66.58000183105469,1965.0,66.58000183105469,BMW.MI
2019-07-22,67.0,66.58000183105469,66.9000015258789,66.62000274658203,1038.0,66.62000274658203,BMW.MI
2019-07-23,69.91000366210938,67.63999938964844,67.63999938964844,69.43000030517578,12629.0,69.43000030517578,BMW.MI
2019-07-24,70.25,69.05999755859375,69.12999725341797,69.87000274658203,2480.0,69.87000274658203,BMW.MI
2019-07-25,70.0,68.0999984741211,70.0,68.97000122070312,2803.0,68.97000122070312,BMW.MI
2019-07-26,69.19000244140625,68.56999969482422,69.19000244140625,68.69999694824219,565.0,68.69999694824219,BMW.MI
2019-07-29,68.2699966430664,67.94999694824219,68.2699966430664,68.12999725341797,2243.0,68.12999725341797,BMW.MI
2019-07-30,68.38999938964844,66.76000213623047,68.38999938964844,67.0199966430664,2007.0,67.0199966430664,BMW.MI
2019-07-31,67.22000122070312,66.75,67.22000122070312,66.75,810.0,66.75,BMW.MI
2019-08-01,67.9000015258789,67.2300033569336,67.37999725341797,67.41999816894531,1171.0,67.41999816894531,BMW.MI
2019-08-02,65.86000061035156,63.75,65.86000061035156,64.6500015258789,12029.0,64.6500015258789,BMW.MI
2019-08-05,63.77000045776367,62.75,63.75,63.52000045776367,9291.0,63.52000045776367,BMW.MI
2019-08-06,63.34000015258789,62.310001373291016,63.08000183105469,62.33000183105469,8555.0,62.33000183105469,BMW.MI
2019-08-07,62.75,61.599998474121094,62.66999816894531,62.220001220703125,2045.0,62.220001220703125,BMW.MI
2019-08-08,62.54999923706055,62.040000915527344,62.31999969482422,62.5,805.0,62.5,BMW.MI
2019-08-09,62.0,60.689998626708984,62.0,61.97999954223633,6143.0,61.97999954223633,BMW.MI
2019-08-12,61.4900016784668,60.5,61.4900016784668,60.790000915527344,1929.0,60.790000915527344,BMW.MI
2019-08-13,61.95000076293945,59.709999084472656,60.540000915527344,61.2599983215332,2736.0,61.2599983215332,BMW.MI
2019-08-14,60.619998931884766,59.400001525878906,60.54999923706055,59.650001525878906,2412.0,59.650001525878906,BMW.MI
2019-08-16,59.59000015258789,59.130001068115234,59.5099983215332,59.54999923706055,860.0,59.54999923706055,BMW.MI
2019-08-19,60.68000030517578,59.900001525878906,60.20000076293945,60.25,882.0,60.25,BMW.MI
2019-08-20,60.540000915527344,59.70000076293945,60.540000915527344,59.83000183105469,978.0,59.83000183105469,BMW.MI
2019-08-21,61.02000045776367,60.04999923706055,60.04999923706055,60.540000915527344,1794.0,60.540000915527344,BMW.MI
2019-08-22,61.16999816894531,60.400001525878906,60.810001373291016,60.439998626708984,943.0,60.439998626708984,BMW.MI
2019-08-23,60.79999923706055,58.7400016784668,60.79999923706055,58.79999923706055,3209.0,58.79999923706055,BMW.MI
2019-08-26,59.77000045776367,58.689998626708984,59.060001373291016,59.52000045776367,3327.0,59.52000045776367,BMW.MI
2019-08-27,60.349998474121094,59.31999969482422,59.38999938964844,59.349998474121094,3897.0,59.349998474121094,BMW.MI
2019-08-28,59.709999084472656,58.79999923706055,59.349998474121094,59.709999084472656,18315.0,59.709999084472656,BMW.MI
2019-08-29,60.310001373291016,60.08000183105469,60.29999923706055,60.0,4642.0,60.0,BMW.MI
2019-08-30,61.15999984741211,60.599998474121094,60.599998474121094,61.15999984741211,1568.0,61.15999984741211,BMW.MI
2019-09-02,60.59000015258789,60.31999969482422,60.45000076293945,60.47999954223633,357.0,60.47999954223633,BMW.MI
2019-09-03,60.540000915527344,60.08000183105469,60.540000915527344,60.29999923706055,307.0,60.29999923706055,BMW.MI
2019-09-04,61.540000915527344,60.9900016784668,60.9900016784668,61.02000045776367,3529.0,61.02000045776367,BMW.MI
2019-09-05,62.619998931884766,61.869998931884766,62.0,62.310001373291016,4256.0,62.310001373291016,BMW.MI
2019-09-06,63.04999923706055,61.90999984741211,62.689998626708984,62.33000183105469,8814.0,62.33000183105469,BMW.MI
2019-09-09,63.20000076293945,62.33000183105469,62.33000183105469,63.20000076293945,7988.0,63.20000076293945,BMW.MI
2019-09-10,64.4000015258789,63.599998474121094,63.599998474121094,63.880001068115234,7441.0,63.880001068115234,BMW.MI
2019-09-11,64.63999938964844,63.599998474121094,64.19999694824219,63.7400016784668,8702.0,63.7400016784668,BMW.MI
2019-09-12,64.75,63.849998474121094,64.0,64.33000183105469,12339.0,64.33000183105469,BMW.MI
2019-09-13,65.58000183105469,65.0,65.0,65.23999786376953,8957.0,65.23999786376953,BMW.MI
2019-09-16,65.20999908447266,64.41000366210938,64.52999877929688,65.1500015258789,3357.0,65.1500015258789,BMW.MI
2019-09-17,64.55999755859375,63.599998474121094,64.55999755859375,64.4000015258789,2536.0,64.4000015258789,BMW.MI
2019-09-18,64.80000305175781,64.3499984741211,64.56999969482422,64.6500015258789,902.0,64.6500015258789,BMW.MI
2019-09-19,65.08000183105469,64.4800033569336,64.4800033569336,64.9800033569336,1770.0,64.9800033569336,BMW.MI
2019-09-20,65.51000213623047,64.9800033569336,64.9800033569336,65.08000183105469,1858.0,65.08000183105469,BMW.MI
2019-09-23,64.83999633789062,63.650001525878906,64.83999633789062,63.83000183105469,3521.0,63.83000183105469,BMW.MI
2019-09-24,63.95000076293945,63.59000015258789,63.83000183105469,63.709999084472656,273.0,63.709999084472656,BMW.MI
2019-09-25,63.5,62.59000015258789,63.5,63.349998474121094,1013.0,63.349998474121094,BMW.MI
2019-09-26,63.689998626708984,63.119998931884766,63.43000030517578,63.27000045776367,992.0,63.27000045776367,BMW.MI
2019-09-27,63.900001525878906,63.45000076293945,63.45000076293945,63.7599983215332,809.0,63.7599983215332,BMW.MI
2019-09-30,64.66000366210938,63.9900016784668,63.9900016784668,64.5999984741211,545.0,64.5999984741211,BMW.MI
2019-10-01,65.69999694824219,64.38999938964844,64.97000122070312,64.38999938964844,3040.0,64.38999938964844,BMW.MI
2019-10-02,64.01000213623047,63.04999923706055,64.01000213623047,63.04999923706055,1997.0,63.04999923706055,BMW.MI
2019-10-03,63.04999923706055,62.2400016784668,62.369998931884766,62.61000061035156,814.0,62.61000061035156,BMW.MI
2019-10-04,62.61000061035156,61.70000076293945,62.61000061035156,62.0099983215332,1604.0,62.0099983215332,BMW.MI
2019-10-07,62.41999816894531,61.5,61.720001220703125,62.41999816894531,197.0,62.41999816894531,BMW.MI
2019-10-08,62.900001525878906,61.41999816894531,62.650001525878906,61.9900016784668,1297.0,61.9900016784668,BMW.MI
2019-10-09,62.5099983215332,61.720001220703125,61.7400016784668,62.310001373291016,987.0,62.310001373291016,BMW.MI
2019-10-10,63.470001220703125,62.72999954223633,62.83000183105469,63.470001220703125,732.0,63.470001220703125,BMW.MI
2019-10-11,64.9000015258789,63.52000045776367,63.56999969482422,64.66000366210938,1745.0,64.66000366210938,BMW.MI
2019-10-14,65.0,64.06999969482422,64.66000366210938,65.0,2014.0,65.0,BMW.MI
2019-10-15,66.81999969482422,65.2300033569336,65.41999816894531,66.81999969482422,9696.0,66.81999969482422,BMW.MI
2019-10-16,67.62999725341797,66.6500015258789,66.81999969482422,67.26000213623047,5975.0,67.26000213623047,BMW.MI
2019-10-17,68.62000274658203,67.0199966430664,67.12000274658203,68.20999908447266,4106.0,68.20999908447266,BMW.MI
2019-10-18,68.02999877929688,66.94999694824219,67.29000091552734,67.44000244140625,2546.0,67.44000244140625,BMW.MI
2019-10-21,68.27999877929688,67.44999694824219,67.44999694824219,67.94999694824219,11018.0,67.94999694824219,BMW.MI
2019-10-22,68.5,67.98999786376953,68.0,68.5,3268.0,68.5,BMW.MI
2019-10-23,69.05999755859375,68.19999694824219,68.30000305175781,68.7300033569336,3213.0,68.7300033569336,BMW.MI
2019-10-24,70.05999755859375,68.97000122070312,69.4000015258789,68.97000122070312,3999.0,68.97000122070312,BMW.MI
2019-10-25,69.62000274658203,68.7699966430664,69.37000274658203,69.62000274658203,2592.0,69.62000274658203,BMW.MI
2019-10-28,70.5,69.9800033569336,70.0,69.9800033569336,5781.0,69.9800033569336,BMW.MI
2019-10-29,70.08999633789062,69.4000015258789,69.9800033569336,69.87000274658203,2236.0,69.87000274658203,BMW.MI
2019-10-30,69.94999694824219,68.94000244140625,69.94999694824219,69.44999694824219,1485.0,69.44999694824219,BMW.MI
2019-10-31,68.69000244140625,68.19000244140625,68.69000244140625,68.62000274658203,1452.0,68.62000274658203,BMW.MI
2019-11-01,69.5,69.12999725341797,69.12999725341797,69.33000183105469,830.0,69.33000183105469,BMW.MI
2019-11-04,71.6500015258789,70.77999877929688,70.86000061035156,71.4000015258789,12019.0,71.4000015258789,BMW.MI
2019-11-05,73.19000244140625,71.80000305175781,71.80000305175781,72.95999908447266,4614.0,72.95999908447266,BMW.MI
2019-11-06,73.58000183105469,72.11000061035156,72.70999908447266,73.43000030517578,3940.0,73.43000030517578,BMW.MI
2019-11-07,75.06999969482422,74.20999908447266,74.20999908447266,74.4000015258789,5102.0,74.4000015258789,BMW.MI
2019-11-08,75.5,74.44000244140625,74.5,74.94000244140625,3450.0,74.94000244140625,BMW.MI
2019-11-11,75.0,74.2300033569336,74.33999633789062,74.97000122070312,3210.0,74.97000122070312,BMW.MI
2019-11-12,75.4000015258789,74.91000366210938,75.30000305175781,75.0,2308.0,75.0,BMW.MI
2019-11-13,73.70999908447266,73.05000305175781,73.6500015258789,73.66999816894531,1356.0,73.66999816894531,BMW.MI
2019-11-14,73.66999816894531,72.7699966430664,72.7699966430664,73.66999816894531,2392.0,73.66999816894531,BMW.MI
2019-11-15,74.51000213623047,73.91000366210938,74.02999877929688,74.41000366210938,1289.0,74.41000366210938,BMW.MI
2019-11-18,74.0,72.87999725341797,74.0,72.97000122070312,2445.0,72.97000122070312,BMW.MI
2019-11-19,74.18000030517578,73.31999969482422,73.8499984741211,73.31999969482422,545.0,73.31999969482422,BMW.MI
2019-11-20,73.2300033569336,72.62000274658203,72.81999969482422,73.2300033569336,2518.0,73.2300033569336,BMW.MI
2019-11-21,73.55000305175781,73.05000305175781,73.05000305175781,73.41000366210938,3103.0,73.41000366210938,BMW.MI
2019-11-22,74.19999694824219,73.72000122070312,74.19999694824219,74.11000061035156,692.0,74.11000061035156,BMW.MI
2019-11-25,74.33000183105469,74.0999984741211,74.25,74.25,634.0,74.25,BMW.MI
2019-11-26,74.0199966430664,73.7300033569336,73.94000244140625,73.87999725341797,309.0,73.87999725341797,BMW.MI
2019-11-27,74.80000305175781,73.61000061035156,73.87999725341797,74.5999984741211,3033.0,74.5999984741211,BMW.MI
2019-11-28,73.86000061035156,73.55000305175781,73.86000061035156,73.55000305175781,474.0,73.55000305175781,BMW.MI
2019-11-29,73.62000274658203,73.2300033569336,73.33000183105469,73.23999786376953,1249.0,73.23999786376953,BMW.MI
2019-12-02,73.70999908447266,71.93000030517578,73.69999694824219,71.93000030517578,1245.0,71.93000030517578,BMW.MI
2019-12-03,72.2300033569336,71.56999969482422,72.2300033569336,71.69999694824219,3056.0,71.69999694824219,BMW.MI
2019-12-04,72.88999938964844,72.37000274658203,72.88999938964844,72.62999725341797,1278.0,72.62999725341797,BMW.MI
2019-12-05,73.5999984741211,72.88999938964844,73.11000061035156,72.88999938964844,2686.0,72.88999938964844,BMW.MI
2019-12-06,73.88999938964844,72.97000122070312,73.25,73.88999938964844,1261.0,73.88999938964844,BMW.MI
2019-12-09,73.95999908447266,73.23999786376953,73.88999938964844,73.23999786376953,251.0,73.23999786376953,BMW.MI
2019-12-10,72.70999908447266,72.0199966430664,72.4000015258789,72.5999984741211,1215.0,72.5999984741211,BMW.MI
2019-12-11,74.22000122070312,73.31999969482422,73.31999969482422,74.08999633789062,1600.0,74.08999633789062,BMW.MI
2019-12-12,75.0999984741211,73.79000091552734,74.47000122070312,75.05999755859375,3983.0,75.05999755859375,BMW.MI
2019-12-13,77.0,75.69999694824219,75.69999694824219,76.01000213623047,7013.0,76.01000213623047,BMW.MI
2019-12-16,76.19999694824219,75.4000015258789,76.01000213623047,76.1500015258789,940.0,76.1500015258789,BMW.MI
2019-12-17,75.54000091552734,75.0,75.54000091552734,75.0999984741211,1010.0,75.0999984741211,BMW.MI
2019-12-18,75.11000061035156,74.91000366210938,74.91000366210938,74.91999816894531,451.0,74.91999816894531,BMW.MI
2019-12-19,74.80000305175781,73.5999984741211,74.80000305175781,73.70999908447266,953.0,73.70999908447266,BMW.MI
2019-12-20,74.41999816894531,74.0199966430664,74.41999816894531,74.06999969482422,374.0,74.06999969482422,BMW.MI
2019-12-23,73.44000244140625,73.23999786376953,73.36000061035156,73.31999969482422,793.0,73.31999969482422,BMW.MI
2019-12-27,73.87000274658203,73.4800033569336,73.4800033569336,73.76000213623047,2365.0,73.76000213623047,BMW.MI
2019-12-30,73.26000213623047,73.0199966430664,73.26000213623047,73.0199966430664,276.0,73.0199966430664,BMW.MI
2020-01-02,74.4000015258789,73.62000274658203,73.62000274658203,74.33999633789062,610.0,74.33999633789062,BMW.MI
2020-01-03,73.4000015258789,72.3499984741211,73.4000015258789,73.19000244140625,2675.0,73.19000244140625,BMW.MI
2020-01-06,72.70999908447266,72.11000061035156,72.66999816894531,72.62999725341797,1156.0,72.62999725341797,BMW.MI
2020-01-07,74.22000122070312,73.88999938964844,73.88999938964844,73.9000015258789,819.0,73.9000015258789,BMW.MI
2020-01-08,74.38999938964844,73.79000091552734,74.0,74.36000061035156,641.0,74.36000061035156,BMW.MI
2020-01-09,75.2699966430664,74.45999908447266,75.02999877929688,74.45999908447266,2971.0,74.45999908447266,BMW.MI
2020-01-10,74.8499984741211,74.25,74.25,74.66000366210938,920.0,74.66000366210938,BMW.MI
2020-01-13,74.6500015258789,73.4000015258789,74.6500015258789,73.70999908447266,1213.0,73.70999908447266,BMW.MI
2020-01-14,73.61000061035156,73.12000274658203,73.61000061035156,73.2300033569336,583.0,73.2300033569336,BMW.MI
2020-01-15,73.01000213623047,71.80000305175781,73.01000213623047,72.19000244140625,2129.0,72.19000244140625,BMW.MI
2020-01-16,72.31999969482422,70.5999984741211,72.31999969482422,71.20999908447266,7120.0,71.20999908447266,BMW.MI
2020-01-17,71.8499984741211,71.0,71.80000305175781,71.19999694824219,989.0,71.19999694824219,BMW.MI
2020-01-20,71.76000213623047,70.9800033569336,71.0,71.66000366210938,594.0,71.66000366210938,BMW.MI
2020-01-21,71.77999877929688,71.23999786376953,71.47000122070312,71.2699966430664,467.0,71.2699966430664,BMW.MI
2020-01-22,72.58000183105469,70.37000274658203,70.5999984741211,71.05000305175781,1122.0,71.05000305175781,BMW.MI
2020-01-23,70.80000305175781,69.9000015258789,70.37000274658203,69.9000015258789,1846.0,69.9000015258789,BMW.MI
2020-01-24,70.25,69.44999694824219,69.95999908447266,69.5199966430664,1720.0,69.5199966430664,BMW.MI
2020-01-27,68.47000122070312,67.69999694824219,68.47000122070312,67.73999786376953,2116.0,67.73999786376953,BMW.MI
2020-01-28,67.55999755859375,66.44000244140625,67.55999755859375,66.95999908447266,2166.0,66.95999908447266,BMW.MI
2020-01-29,66.76000213623047,66.37999725341797,66.5,66.48999786376953,4128.0,66.48999786376953,BMW.MI
2020-01-30,66.2699966430664,65.37999725341797,66.0,65.44000244140625,1937.0,65.44000244140625,BMW.MI
2020-01-31,65.44999694824219,64.19000244140625,65.37000274658203,64.27999877929688,4749.0,64.27999877929688,BMW.MI
2020-02-03,64.55000305175781,63.939998626708984,64.30000305175781,64.5,2121.0,64.5,BMW.MI
2020-02-04,65.0999984741211,64.19999694824219,64.19999694824219,64.9000015258789,3143.0,64.9000015258789,BMW.MI
2020-02-05,66.55000305175781,64.9000015258789,64.97000122070312,66.12000274658203,3452.0,66.12000274658203,BMW.MI
2020-02-06,67.20999908447266,66.25,66.83000183105469,66.25,3569.0,66.25,BMW.MI
2020-02-07,65.9800033569336,64.33000183105469,65.9800033569336,64.66000366210938,5089.0,64.66000366210938,BMW.MI
2020-02-10,64.9000015258789,63.65999984741211,64.66000366210938,63.65999984741211,1627.0,63.65999984741211,BMW.MI
2020-02-11,65.16000366210938,64.0999984741211,64.80000305175781,64.36000061035156,1063.0,64.36000061035156,BMW.MI
2020-02-12,67.01000213623047,65.69000244140625,65.72000122070312,67.0,5902.0,67.0,BMW.MI
2020-02-13,66.69999694824219,66.0,66.5,66.48999786376953,6459.0,66.48999786376953,BMW.MI
2020-02-14,66.94999694824219,65.87000274658203,66.6500015258789,65.87000274658203,1442.0,65.87000274658203,BMW.MI
2020-02-17,67.11000061035156,66.3499984741211,66.3499984741211,66.36000061035156,4767.0,66.36000061035156,BMW.MI
2020-02-18,66.02999877929688,65.30999755859375,66.0,65.33000183105469,3375.0,65.33000183105469,BMW.MI
2020-02-19,65.37000274658203,64.66999816894531,65.30000305175781,65.29000091552734,1602.0,65.29000091552734,BMW.MI
2020-02-20,66.30999755859375,65.26000213623047,65.26000213623047,65.5999984741211,1627.0,65.5999984741211,BMW.MI
2020-02-21,65.30999755859375,64.19999694824219,65.12999725341797,64.37000274658203,5741.0,64.37000274658203,BMW.MI
2020-02-24,64.0,60.93000030517578,64.0,61.459999084472656,5556.0,61.459999084472656,BMW.MI
2020-02-25,62.09000015258789,60.779998779296875,62.09000015258789,60.93000030517578,4175.0,60.93000030517578,BMW.MI
2020-02-26,62.15999984741211,60.0,60.79999923706055,61.63999938964844,3344.0,61.63999938964844,BMW.MI
2020-02-27,61.5,59.150001525878906,61.5,60.209999084472656,3059.0,60.209999084472656,BMW.MI
2020-02-28,58.65999984741211,57.310001373291016,58.5,58.540000915527344,4352.0,58.540000915527344,BMW.MI
2020-03-02,59.5,57.099998474121094,59.5,58.16999816894531,2247.0,58.16999816894531,BMW.MI
2020-03-03,59.16999816894531,57.779998779296875,58.25,57.66999816894531,3263.0,57.66999816894531,BMW.MI
2020-03-04,58.9900016784668,58.20000076293945,58.63999938964844,58.20000076293945,929.0,58.20000076293945,BMW.MI
2020-03-05,58.70000076293945,57.5,58.70000076293945,58.029998779296875,1833.0,58.029998779296875,BMW.MI
2020-03-06,58.029998779296875,56.130001068115234,58.029998779296875,57.709999084472656,1852.0,57.709999084472656,BMW.MI
2020-03-09,56.0,51.20000076293945,56.0,51.20000076293945,3682.0,51.20000076293945,BMW.MI
2020-03-10,54.380001068115234,50.56999969482422,51.63999938964844,50.59000015258789,2653.0,50.59000015258789,BMW.MI
2020-03-11,52.79999923706055,50.349998474121094,52.04999923706055,50.61000061035156,2835.0,50.61000061035156,BMW.MI
2020-03-12,48.03499984741211,43.779998779296875,47.310001373291016,44.40999984741211,4918.0,44.40999984741211,BMW.MI
2020-03-13,49.060001373291016,44.15999984741211,45.08000183105469,45.2400016784668,4833.0,45.2400016784668,BMW.MI
2020-03-16,45.0,39.435001373291016,45.0,40.3849983215332,3725.0,40.3849983215332,BMW.MI
2020-03-17,42.11000061035156,38.0,42.11000061035156,40.21500015258789,4735.0,40.21500015258789,BMW.MI
2020-03-18,39.994998931884766,36.95500183105469,39.994998931884766,39.02000045776367,2174.0,39.02000045776367,BMW.MI
2020-03-19,39.689998626708984,36.685001373291016,39.040000915527344,37.43000030517578,4074.0,37.43000030517578,BMW.MI
2020-03-20,41.5,39.0,39.0,40.91999816894531,5820.0,40.91999816894531,BMW.MI
2020-03-23,42.400001525878906,38.619998931884766,42.400001525878906,39.86000061035156,2072.0,39.86000061035156,BMW.MI
2020-03-24,44.849998474121094,41.4900016784668,41.4900016784668,44.790000915527344,6836.0,44.790000915527344,BMW.MI
2020-03-25,48.834999084472656,44.54999923706055,47.51499938964844,46.244998931884766,4863.0,46.244998931884766,BMW.MI
2020-03-26,46.79999923706055,45.46500015258789,46.79999923706055,46.79999923706055,1620.0,46.79999923706055,BMW.MI
2020-03-27,46.79999923706055,45.32500076293945,46.79999923706055,45.52000045776367,1404.0,45.52000045776367,BMW.MI
2020-03-30,45.8650016784668,44.31999969482422,45.8650016784668,45.4900016784668,696.0,45.4900016784668,BMW.MI
2020-03-31,47.79499816894531,46.11000061035156,46.59000015258789,46.994998931884766,2386.0,46.994998931884766,BMW.MI
2020-04-01,46.0,44.29999923706055,46.0,44.810001373291016,1442.0,44.810001373291016,BMW.MI
2020-04-02,46.5099983215332,44.0,46.5099983215332,45.345001220703125,1075.0,45.345001220703125,BMW.MI
2020-04-03,45.41999816894531,44.1349983215332,44.790000915527344,44.154998779296875,2022.0,44.154998779296875,BMW.MI
2020-04-06,48.5,46.70000076293945,47.3849983215332,48.209999084472656,4819.0,48.209999084472656,BMW.MI
2020-04-07,51.88999938964844,48.310001373291016,48.310001373291016,49.57500076293945,4282.0,49.57500076293945,BMW.MI
2020-04-08,50.0,48.79999923706055,49.88999938964844,49.32500076293945,2477.0,49.32500076293945,BMW.MI
2020-04-09,51.279998779296875,49.5,50.13999938964844,50.59000015258789,2600.0,50.59000015258789,BMW.MI
2020-04-14,52.20000076293945,51.25,51.560001373291016,51.400001525878906,1172.0,51.400001525878906,BMW.MI
2020-04-15,51.0,48.775001525878906,51.0,48.775001525878906,2395.0,48.775001525878906,BMW.MI
2020-04-16,50.18000030517578,48.775001525878906,49.04999923706055,49.494998931884766,1043.0,49.494998931884766,BMW.MI
2020-04-17,52.849998474121094,51.65999984741211,52.0,52.0,4211.0,52.0,BMW.MI
2020-04-20,52.36000061035156,50.119998931884766,52.22999954223633,51.060001373291016,4079.0,51.060001373291016,BMW.MI
2020-04-21,50.41999816894531,48.83000183105469,50.41999816894531,48.83000183105469,1600.0,48.83000183105469,BMW.MI
2020-04-22,49.36000061035156,48.599998474121094,48.970001220703125,48.96500015258789,1279.0,48.96500015258789,BMW.MI
2020-04-23,50.45000076293945,48.93000030517578,49.46500015258789,50.33000183105469,797.0,50.33000183105469,BMW.MI
2020-04-24,49.869998931884766,48.584999084472656,49.439998626708984,48.584999084472656,2218.0,48.584999084472656,BMW.MI
2020-04-27,51.099998474121094,49.5,49.84000015258789,51.09000015258789,2613.0,51.09000015258789,BMW.MI
2020-04-28,53.220001220703125,51.29999923706055,51.29999923706055,52.20000076293945,3629.0,52.20000076293945,BMW.MI
2020-04-29,55.900001525878906,53.29999923706055,53.45000076293945,55.77000045776367,5194.0,55.77000045776367,BMW.MI
2020-04-30,57.31999969482422,53.880001068115234,56.0,53.95000076293945,5886.0,53.95000076293945,BMW.MI
2020-05-04,53.650001525878906,51.150001525878906,53.650001525878906,51.939998626708984,2822.0,51.939998626708984,BMW.MI
2020-05-05,53.810001373291016,52.650001525878906,52.790000915527344,53.52000045776367,1799.0,53.52000045776367,BMW.MI
2020-05-06,53.0,50.11000061035156,53.0,50.56999969482422,12472.0,50.56999969482422,BMW.MI
2020-05-07,51.0,49.150001525878906,51.0,49.165000915527344,5595.0,49.165000915527344,BMW.MI
2020-05-08,51.119998931884766,49.79499816894531,49.869998931884766,50.849998474121094,5280.0,50.849998474121094,BMW.MI
2020-05-11,52.5099983215332,51.20000076293945,51.31999969482422,51.20000076293945,2922.0,51.20000076293945,BMW.MI
2019-01-02,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0,0.5899999737739563,BO.MI
2019-01-03,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0,0.5899999737739563,BO.MI
2019-01-04,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0,0.5899999737739563,BO.MI
2019-01-07,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0,0.5899999737739563,BO.MI
2019-01-08,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,3000,0.5699999928474426,BO.MI
2019-01-09,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,200,0.5699999928474426,BO.MI
2019-01-10,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0,0.5699999928474426,BO.MI
2019-01-11,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0,0.5699999928474426,BO.MI
2019-01-14,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0,0.5699999928474426,BO.MI
2019-01-15,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,150,0.5699999928474426,BO.MI
2019-01-16,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0,0.5699999928474426,BO.MI
2019-01-17,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0,0.5699999928474426,BO.MI
2019-01-18,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,2100,0.5950000286102295,BO.MI
2019-01-21,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,11000,0.5600000023841858,BO.MI
2019-01-22,0.5600000023841858,0.550000011920929,0.550000011920929,0.550000011920929,7429,0.550000011920929,BO.MI
2019-01-23,0.5400000214576721,0.5199999809265137,0.5400000214576721,0.5199999809265137,21035,0.5199999809265137,BO.MI
2019-01-24,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0,0.5199999809265137,BO.MI
2019-01-25,0.5149999856948853,0.5099999904632568,0.5099999904632568,0.5099999904632568,3871,0.5099999904632568,BO.MI
2019-01-28,0.5299999713897705,0.5,0.5049999952316284,0.5,6927,0.5,BO.MI
2019-01-29,0.4880000054836273,0.4880000054836273,0.4880000054836273,0.4880000054836273,690,0.4880000054836273,BO.MI
2019-01-30,0.5049999952316284,0.492000013589859,0.492000013589859,0.5049999952316284,1000,0.5049999952316284,BO.MI
2019-01-31,0.5,0.5,0.5,0.5,1300,0.5,BO.MI
2019-02-01,0.5,0.5,0.5,0.5,0,0.5,BO.MI
2019-02-04,0.5,0.5,0.5,0.5,3842,0.5,BO.MI
2019-02-05,0.5450000166893005,0.5450000166893005,0.5450000166893005,0.5450000166893005,1200,0.5450000166893005,BO.MI
2019-02-06,0.5699999928474426,0.5450000166893005,0.5450000166893005,0.5699999928474426,1810,0.5699999928474426,BO.MI
2019-02-07,0.5899999737739563,0.574999988079071,0.5899999737739563,0.5799999833106995,8475,0.5799999833106995,BO.MI
2019-02-08,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,3995,0.5299999713897705,BO.MI
2019-02-11,0.5350000262260437,0.4959999918937683,0.5350000262260437,0.5299999713897705,69000,0.5299999713897705,BO.MI
2019-02-12,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0,0.5299999713897705,BO.MI
2019-02-13,0.5299999713897705,0.5149999856948853,0.5249999761581421,0.5149999856948853,5345,0.5149999856948853,BO.MI
2019-02-14,0.5199999809265137,0.5099999904632568,0.5199999809265137,0.5099999904632568,4698,0.5099999904632568,BO.MI
2019-02-15,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,0,0.5099999904632568,BO.MI
2019-02-18,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,0,0.5099999904632568,BO.MI
2019-02-19,0.5149999856948853,0.49399998784065247,0.49399998784065247,0.5149999856948853,370,0.5149999856948853,BO.MI
2019-02-20,0.5149999856948853,0.5,0.5149999856948853,0.5,4456,0.5,BO.MI
2019-02-21,0.5,0.5,0.5,0.5,0,0.5,BO.MI
2019-02-22,0.5,0.5,0.5,0.5,0,0.5,BO.MI
2019-02-25,0.5,0.47200000286102295,0.5,0.4959999918937683,26406,0.4959999918937683,BO.MI
2019-02-26,0.4959999918937683,0.4959999918937683,0.4959999918937683,0.4959999918937683,0,0.4959999918937683,BO.MI
2019-02-27,0.5,0.49799999594688416,0.49799999594688416,0.5,1000,0.5,BO.MI
2019-02-28,0.5,0.5,0.5,0.5,0,0.5,BO.MI
2019-03-01,0.5,0.5,0.5,0.5,0,0.5,BO.MI
2019-03-04,0.5,0.5,0.5,0.5,0,0.5,BO.MI
2019-03-05,0.4519999921321869,0.4519999921321869,0.4519999921321869,0.4519999921321869,2460,0.4519999921321869,BO.MI
2019-03-06,0.492000013589859,0.45399999618530273,0.4560000002384186,0.492000013589859,30422,0.492000013589859,BO.MI
2019-03-07,0.4959999918937683,0.4699999988079071,0.4699999988079071,0.49000000953674316,46300,0.49000000953674316,BO.MI
2019-03-08,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,1500,0.49000000953674316,BO.MI
2019-03-11,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,200,0.49000000953674316,BO.MI
2019-03-12,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,0,0.49000000953674316,BO.MI
2019-03-13,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,0,0.49000000953674316,BO.MI
2019-03-14,0.492000013589859,0.49000000953674316,0.492000013589859,0.492000013589859,4063,0.492000013589859,BO.MI
2019-03-15,0.492000013589859,0.492000013589859,0.492000013589859,0.492000013589859,0,0.492000013589859,BO.MI
2019-03-18,0.492000013589859,0.492000013589859,0.492000013589859,0.492000013589859,0,0.492000013589859,BO.MI
2019-03-19,0.49399998784065247,0.4779999852180481,0.492000013589859,0.49399998784065247,11440,0.49399998784065247,BO.MI
2019-03-20,0.5199999809265137,0.47999998927116394,0.47999998927116394,0.5199999809265137,402,0.5199999809265137,BO.MI
2019-03-21,0.5249999761581421,0.5149999856948853,0.5199999809265137,0.5249999761581421,21955,0.5249999761581421,BO.MI
2019-03-22,0.5199999809265137,0.49799999594688416,0.5,0.5,27561,0.5,BO.MI
2019-03-25,0.5,0.5,0.5,0.5,0,0.5,BO.MI
2019-03-26,0.5299999713897705,0.5049999952316284,0.5049999952316284,0.5249999761581421,27817,0.5249999761581421,BO.MI
2019-03-27,0.5149999856948853,0.5049999952316284,0.5049999952316284,0.5149999856948853,9905,0.5149999856948853,BO.MI
2019-03-28,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,100,0.5299999713897705,BO.MI
2019-03-29,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,100,0.5299999713897705,BO.MI
2019-04-01,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0,0.5299999713897705,BO.MI
2019-04-02,0.5600000023841858,0.5149999856948853,0.5400000214576721,0.5149999856948853,22195,0.5149999856948853,BO.MI
2019-04-03,0.5149999856948853,0.49799999594688416,0.5049999952316284,0.5149999856948853,6395,0.5149999856948853,BO.MI
2019-04-04,0.5249999761581421,0.5049999952316284,0.5049999952316284,0.5149999856948853,18397,0.5149999856948853,BO.MI
2019-04-05,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.5149999856948853,0,0.5149999856948853,BO.MI
2019-04-08,0.5350000262260437,0.5199999809265137,0.5199999809265137,0.5350000262260437,6299,0.5350000262260437,BO.MI
2019-04-09,0.5350000262260437,0.5350000262260437,0.5350000262260437,0.5350000262260437,6000,0.5350000262260437,BO.MI
2019-04-10,0.5350000262260437,0.5350000262260437,0.5350000262260437,0.5350000262260437,0,0.5350000262260437,BO.MI
2019-04-11,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.5149999856948853,100,0.5149999856948853,BO.MI
2019-04-12,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.5149999856948853,96,0.5149999856948853,BO.MI
2019-04-15,0.5149999856948853,0.5049999952316284,0.5099999904632568,0.5149999856948853,18832,0.5149999856948853,BO.MI
2019-04-16,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.5149999856948853,0,0.5149999856948853,BO.MI
2019-04-17,0.5199999809265137,0.4819999933242798,0.5049999952316284,0.5,29627,0.5,BO.MI
2019-04-18,0.49799999594688416,0.49399998784065247,0.49799999594688416,0.49399998784065247,3818,0.49399998784065247,BO.MI
2019-04-23,0.4959999918937683,0.4959999918937683,0.4959999918937683,0.4959999918937683,300,0.4959999918937683,BO.MI
2019-04-24,0.5249999761581421,0.48399999737739563,0.4860000014305115,0.5199999809265137,20612,0.5199999809265137,BO.MI
2019-04-25,0.5450000166893005,0.5299999713897705,0.5299999713897705,0.5299999713897705,11246,0.5299999713897705,BO.MI
2019-04-26,0.5400000214576721,0.5149999856948853,0.5199999809265137,0.5199999809265137,31070,0.5199999809265137,BO.MI
2019-04-29,0.5400000214576721,0.49799999594688416,0.5149999856948853,0.5400000214576721,14189,0.5400000214576721,BO.MI
2019-04-30,0.5400000214576721,0.4959999918937683,0.5299999713897705,0.5299999713897705,128669,0.5299999713897705,BO.MI
2019-05-02,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0,0.5299999713897705,BO.MI
2019-05-03,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0,0.5299999713897705,BO.MI
2019-05-06,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0,0.5299999713897705,BO.MI
2019-05-07,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0,0.5299999713897705,BO.MI
2019-05-08,0.5199999809265137,0.5,0.5199999809265137,0.5199999809265137,264,0.5199999809265137,BO.MI
2019-05-09,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0,0.5199999809265137,BO.MI
2019-05-10,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,20,0.5249999761581421,BO.MI
2019-05-13,0.5049999952316284,0.5049999952316284,0.5049999952316284,0.5049999952316284,2000,0.5049999952316284,BO.MI
2019-05-14,0.5049999952316284,0.5049999952316284,0.5049999952316284,0.5049999952316284,0,0.5049999952316284,BO.MI
2019-05-15,0.49799999594688416,0.49399998784065247,0.4959999918937683,0.4959999918937683,5990,0.4959999918937683,BO.MI
2019-05-16,0.4959999918937683,0.47999998927116394,0.4860000014305115,0.47999998927116394,6059,0.47999998927116394,BO.MI
2019-05-17,0.5,0.47999998927116394,0.5,0.49799999594688416,4145,0.49799999594688416,BO.MI
2019-05-20,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,20,0.5199999809265137,BO.MI
2019-05-21,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,3290,0.49000000953674316,BO.MI
2019-05-22,0.5,0.49000000953674316,0.49000000953674316,0.5,771,0.5,BO.MI
2019-05-23,0.5,0.47999998927116394,0.49799999594688416,0.4959999918937683,4990,0.4959999918937683,BO.MI
2019-05-24,0.5,0.47999998927116394,0.5,0.5,2556,0.5,BO.MI
2019-05-27,0.49799999594688416,0.49799999594688416,0.49799999594688416,0.49799999594688416,5,0.49799999594688416,BO.MI
2019-05-28,0.49799999594688416,0.49799999594688416,0.49799999594688416,0.49799999594688416,0,0.49799999594688416,BO.MI
2019-05-29,0.49799999594688416,0.4819999933242798,0.4819999933242798,0.49799999594688416,2550,0.49799999594688416,BO.MI
2019-05-30,0.49799999594688416,0.49799999594688416,0.49799999594688416,0.49799999594688416,0,0.49799999594688416,BO.MI
2019-05-31,0.5,0.4819999933242798,0.4819999933242798,0.5,921,0.5,BO.MI
2019-06-03,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,20,0.5199999809265137,BO.MI
2019-06-04,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,20,0.5249999761581421,BO.MI
2019-06-05,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,0,0.5249999761581421,BO.MI
2019-06-06,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,0,0.5249999761581421,BO.MI
2019-06-07,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,0,0.5249999761581421,BO.MI
2019-06-10,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,0,0.5249999761581421,BO.MI
2019-06-11,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,0,0.5249999761581421,BO.MI
2019-06-12,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,0,0.5249999761581421,BO.MI
2019-06-13,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,0,0.5249999761581421,BO.MI
2019-06-14,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,0,0.5249999761581421,BO.MI
2019-06-17,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,0,0.5249999761581421,BO.MI
2019-06-18,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,0,0.5249999761581421,BO.MI
2019-06-19,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,0,0.5249999761581421,BO.MI
2019-06-20,0.5249999761581421,0.5149999856948853,0.5149999856948853,0.5249999761581421,1420,0.5249999761581421,BO.MI
2019-06-21,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,0,0.5249999761581421,BO.MI
2019-06-24,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,0,0.5249999761581421,BO.MI
2019-06-25,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,0,0.5249999761581421,BO.MI
2019-06-26,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,19,0.5299999713897705,BO.MI
2019-06-27,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.5149999856948853,2,0.5149999856948853,BO.MI
2019-06-28,0.5299999713897705,0.4819999933242798,0.5299999713897705,0.5099999904632568,3339,0.5099999904632568,BO.MI
2019-07-01,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,0,0.5099999904632568,BO.MI
2019-07-02,0.5049999952316284,0.4860000014305115,0.4860000014305115,0.5049999952316284,1052,0.5049999952316284,BO.MI
2019-07-03,0.5099999904632568,0.5049999952316284,0.5099999904632568,0.5099999904632568,1810,0.5099999904632568,BO.MI
2019-07-04,0.5299999713897705,0.49799999594688416,0.5099999904632568,0.5,19522,0.5,BO.MI
2019-07-05,0.5199999809265137,0.49799999594688416,0.5,0.5199999809265137,1959,0.5199999809265137,BO.MI
2019-07-08,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0,0.5199999809265137,BO.MI
2019-07-09,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,19,0.5299999713897705,BO.MI
2019-07-10,0.5299999713897705,0.49000000953674316,0.5299999713897705,0.5199999809265137,146749,0.5199999809265137,BO.MI
2019-07-11,0.5249999761581421,0.4959999918937683,0.5249999761581421,0.4959999918937683,7869,0.4959999918937683,BO.MI
2019-07-12,0.5199999809265137,0.4959999918937683,0.5199999809265137,0.5099999904632568,136,0.5099999904632568,BO.MI
2019-07-15,0.5350000262260437,0.4880000054836273,0.5350000262260437,0.4880000054836273,23868,0.4880000054836273,BO.MI
2019-07-16,0.4959999918937683,0.4880000054836273,0.4959999918937683,0.4959999918937683,14973,0.4959999918937683,BO.MI
2019-07-17,0.5,0.47999998927116394,0.4860000014305115,0.5,20021,0.5,BO.MI
2019-07-18,0.5,0.5,0.5,0.5,0,0.5,BO.MI
2019-07-19,0.5199999809265137,0.49000000953674316,0.4959999918937683,0.49000000953674316,11798,0.49000000953674316,BO.MI
2019-07-22,0.5,0.47200000286102295,0.47999998927116394,0.49799999594688416,6495,0.49799999594688416,BO.MI
2019-07-23,0.5149999856948853,0.49000000953674316,0.5149999856948853,0.5099999904632568,3341,0.5099999904632568,BO.MI
2019-07-24,0.5249999761581421,0.4880000054836273,0.5,0.49399998784065247,19728,0.49399998784065247,BO.MI
2019-07-25,0.5099999904632568,0.4860000014305115,0.4880000054836273,0.49399998784065247,3367,0.49399998784065247,BO.MI
2019-07-26,0.49399998784065247,0.49399998784065247,0.49399998784065247,0.49399998784065247,0,0.49399998784065247,BO.MI
2019-07-29,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,21,0.49000000953674316,BO.MI
2019-07-30,0.5,0.5,0.5,0.5,1300,0.5,BO.MI
2019-07-31,0.4959999918937683,0.4819999933242798,0.4819999933242798,0.4819999933242798,4023,0.4819999933242798,BO.MI
2019-08-01,0.4860000014305115,0.4860000014305115,0.4860000014305115,0.4860000014305115,300,0.4860000014305115,BO.MI
2019-08-02,0.48399999737739563,0.48399999737739563,0.48399999737739563,0.48399999737739563,48,0.48399999737739563,BO.MI
2019-08-05,0.48399999737739563,0.48399999737739563,0.48399999737739563,0.48399999737739563,0,0.48399999737739563,BO.MI
2019-08-06,0.48399999737739563,0.48399999737739563,0.48399999737739563,0.48399999737739563,0,0.48399999737739563,BO.MI
2019-08-07,0.48399999737739563,0.48399999737739563,0.48399999737739563,0.48399999737739563,0,0.48399999737739563,BO.MI
2019-08-08,0.48399999737739563,0.48399999737739563,0.48399999737739563,0.48399999737739563,0,0.48399999737739563,BO.MI
2019-08-09,0.48399999737739563,0.48399999737739563,0.48399999737739563,0.48399999737739563,0,0.48399999737739563,BO.MI
2019-08-12,0.48399999737739563,0.48399999737739563,0.48399999737739563,0.48399999737739563,0,0.48399999737739563,BO.MI
2019-08-13,0.4860000014305115,0.46399998664855957,0.46399998664855957,0.4860000014305115,3640,0.4860000014305115,BO.MI
2019-08-14,0.4860000014305115,0.4860000014305115,0.4860000014305115,0.4860000014305115,0,0.4860000014305115,BO.MI
2019-08-16,0.4659999907016754,0.4659999907016754,0.4659999907016754,0.4659999907016754,1000,0.4659999907016754,BO.MI
2019-08-19,0.5,0.5,0.5,0.5,100,0.5,BO.MI
2019-08-20,0.5,0.5,0.5,0.5,0,0.5,BO.MI
2019-08-21,0.5,0.5,0.5,0.5,0,0.5,BO.MI
2019-08-22,0.5,0.5,0.5,0.5,0,0.5,BO.MI
2019-08-23,0.5,0.5,0.5,0.5,0,0.5,BO.MI
2019-08-26,0.5,0.5,0.5,0.5,0,0.5,BO.MI
2019-08-27,0.49399998784065247,0.49399998784065247,0.49399998784065247,0.49399998784065247,600,0.49399998784065247,BO.MI
2019-08-28,0.49799999594688416,0.4699999988079071,0.4740000069141388,0.4740000069141388,12389,0.4740000069141388,BO.MI
2019-08-29,0.4740000069141388,0.4740000069141388,0.4740000069141388,0.4740000069141388,0,0.4740000069141388,BO.MI
2019-08-30,0.49799999594688416,0.47600001096725464,0.4860000014305115,0.49799999594688416,6754,0.49799999594688416,BO.MI
2019-09-02,0.49799999594688416,0.49799999594688416,0.49799999594688416,0.49799999594688416,0,0.49799999594688416,BO.MI
2019-09-03,0.5,0.49799999594688416,0.49799999594688416,0.5,26580,0.5,BO.MI
2019-09-04,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,32,0.49000000953674316,BO.MI
2019-09-05,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,0,0.49000000953674316,BO.MI
2019-09-06,0.5099999904632568,0.49799999594688416,0.5,0.5099999904632568,27600,0.5099999904632568,BO.MI
2019-09-09,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,0,0.5099999904632568,BO.MI
2019-09-10,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,0,0.5099999904632568,BO.MI
2019-09-11,0.5249999761581421,0.4959999918937683,0.5,0.4959999918937683,18029,0.4959999918937683,BO.MI
2019-09-12,0.49799999594688416,0.4860000014305115,0.49799999594688416,0.4959999918937683,5442,0.4959999918937683,BO.MI
2019-09-13,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,1000,0.5199999809265137,BO.MI
2019-09-16,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0,0.5199999809265137,BO.MI
2019-09-17,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0,0.5199999809265137,BO.MI
2019-09-18,0.5099999904632568,0.4959999918937683,0.4959999918937683,0.5099999904632568,3600,0.5099999904632568,BO.MI
2019-09-19,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,0,0.5099999904632568,BO.MI
2019-09-20,0.5149999856948853,0.5099999904632568,0.5099999904632568,0.5149999856948853,4500,0.5149999856948853,BO.MI
2019-09-23,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.5149999856948853,0,0.5149999856948853,BO.MI
2019-09-24,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.5149999856948853,0,0.5149999856948853,BO.MI
2019-09-25,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.5149999856948853,0,0.5149999856948853,BO.MI
2019-09-26,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.5149999856948853,0,0.5149999856948853,BO.MI
2019-09-27,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.5149999856948853,0,0.5149999856948853,BO.MI
2019-09-30,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,1000,0.5199999809265137,BO.MI
2019-10-01,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,2000,0.5199999809265137,BO.MI
2019-10-02,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0,0.5199999809265137,BO.MI
2019-10-03,0.47600001096725464,0.4740000069141388,0.47600001096725464,0.47600001096725464,21697,0.47600001096725464,BO.MI
2019-10-04,0.49799999594688416,0.4699999988079071,0.49799999594688416,0.47999998927116394,18297,0.47999998927116394,BO.MI
2019-10-07,0.5049999952316284,0.4699999988079071,0.49799999594688416,0.492000013589859,13283,0.492000013589859,BO.MI
2019-10-08,0.49799999594688416,0.4819999933242798,0.4819999933242798,0.49799999594688416,1919,0.49799999594688416,BO.MI
2019-10-09,0.5,0.46799999475479126,0.4860000014305115,0.46799999475479126,18188,0.46799999475479126,BO.MI
2019-10-10,0.49000000953674316,0.4620000123977661,0.49000000953674316,0.48399999737739563,22719,0.48399999737739563,BO.MI
2019-10-11,0.4880000054836273,0.4880000054836273,0.4880000054836273,0.4880000054836273,21,0.4880000054836273,BO.MI
2019-10-14,0.4880000054836273,0.4880000054836273,0.4880000054836273,0.4880000054836273,0,0.4880000054836273,BO.MI
2019-10-15,0.49000000953674316,0.4699999988079071,0.47600001096725464,0.49000000953674316,1812,0.49000000953674316,BO.MI
2019-10-16,0.49000000953674316,0.4740000069141388,0.4740000069141388,0.49000000953674316,4158,0.49000000953674316,BO.MI
2019-10-17,0.4880000054836273,0.4880000054836273,0.4880000054836273,0.4880000054836273,2500,0.4880000054836273,BO.MI
2019-10-18,0.4880000054836273,0.4880000054836273,0.4880000054836273,0.4880000054836273,0,0.4880000054836273,BO.MI
2019-10-21,0.4880000054836273,0.4880000054836273,0.4880000054836273,0.4880000054836273,0,0.4880000054836273,BO.MI
2019-10-22,0.4880000054836273,0.4880000054836273,0.4880000054836273,0.4880000054836273,0,0.4880000054836273,BO.MI
2019-10-23,0.49799999594688416,0.4860000014305115,0.4860000014305115,0.49799999594688416,2042,0.49799999594688416,BO.MI
2019-10-24,0.49799999594688416,0.47600001096725464,0.4779999852180481,0.49799999594688416,1442,0.49799999594688416,BO.MI
2019-10-25,0.49799999594688416,0.4699999988079071,0.4860000014305115,0.49000000953674316,13858,0.49000000953674316,BO.MI
2019-10-28,0.4959999918937683,0.4959999918937683,0.4959999918937683,0.4959999918937683,21,0.4959999918937683,BO.MI
2019-10-29,0.4959999918937683,0.4959999918937683,0.4959999918937683,0.4959999918937683,0,0.4959999918937683,BO.MI
2019-10-30,0.4959999918937683,0.4959999918937683,0.4959999918937683,0.4959999918937683,0,0.4959999918937683,BO.MI
2019-10-31,0.49399998784065247,0.4880000054836273,0.4880000054836273,0.49399998784065247,3621,0.49399998784065247,BO.MI
2019-11-01,0.49799999594688416,0.49799999594688416,0.49799999594688416,0.49799999594688416,21,0.49799999594688416,BO.MI
2019-11-04,0.5099999904632568,0.4740000069141388,0.4740000069141388,0.49000000953674316,12141,0.49000000953674316,BO.MI
2019-11-05,0.5199999809265137,0.4860000014305115,0.4860000014305115,0.4959999918937683,56347,0.4959999918937683,BO.MI
2019-11-06,0.4959999918937683,0.4699999988079071,0.4779999852180481,0.4959999918937683,18301,0.4959999918937683,BO.MI
2019-11-07,0.5,0.47999998927116394,0.5,0.49799999594688416,946,0.49799999594688416,BO.MI
2019-11-08,0.4959999918937683,0.4740000069141388,0.47600001096725464,0.49399998784065247,12589,0.49399998784065247,BO.MI
2019-11-11,0.4779999852180481,0.4779999852180481,0.4779999852180481,0.4779999852180481,1500,0.4779999852180481,BO.MI
2019-11-12,0.4880000054836273,0.4699999988079071,0.4880000054836273,0.4779999852180481,7067,0.4779999852180481,BO.MI
2019-11-13,0.48399999737739563,0.48399999737739563,0.48399999737739563,0.48399999737739563,21,0.48399999737739563,BO.MI
2019-11-14,0.48399999737739563,0.4819999933242798,0.4819999933242798,0.48399999737739563,1500,0.48399999737739563,BO.MI
2019-11-15,0.48399999737739563,0.4699999988079071,0.47200000286102295,0.4699999988079071,1370,0.4699999988079071,BO.MI
2019-11-18,0.492000013589859,0.4699999988079071,0.492000013589859,0.4819999933242798,10842,0.4819999933242798,BO.MI
2019-11-19,0.5049999952316284,0.4659999907016754,0.47200000286102295,0.46799999475479126,37390,0.46799999475479126,BO.MI
2019-11-20,0.4880000054836273,0.47200000286102295,0.4880000054836273,0.4779999852180481,4493,0.4779999852180481,BO.MI
2019-11-21,0.48399999737739563,0.48399999737739563,0.48399999737739563,0.48399999737739563,21,0.48399999737739563,BO.MI
2019-11-22,0.4860000014305115,0.46799999475479126,0.46799999475479126,0.4779999852180481,728,0.4779999852180481,BO.MI
2019-11-25,0.4880000054836273,0.46799999475479126,0.4880000054836273,0.4779999852180481,99,0.4779999852180481,BO.MI
2019-11-26,0.49000000953674316,0.4819999933242798,0.4860000014305115,0.49000000953674316,12521,0.49000000953674316,BO.MI
2019-11-27,0.49000000953674316,0.47200000286102295,0.4880000054836273,0.49000000953674316,195,0.49000000953674316,BO.MI
2019-11-28,0.49000000953674316,0.47200000286102295,0.47200000286102295,0.49000000953674316,4460,0.49000000953674316,BO.MI
2019-11-29,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,0,0.49000000953674316,BO.MI
2019-12-02,0.492000013589859,0.4740000069141388,0.4740000069141388,0.492000013589859,10198,0.492000013589859,BO.MI
2019-12-03,0.492000013589859,0.492000013589859,0.492000013589859,0.492000013589859,0,0.492000013589859,BO.MI
2019-12-04,0.49000000953674316,0.47600001096725464,0.47600001096725464,0.49000000953674316,222,0.49000000953674316,BO.MI
2019-12-05,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,0,0.49000000953674316,BO.MI
2019-12-06,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,0,0.49000000953674316,BO.MI
2019-12-09,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,0,0.49000000953674316,BO.MI
2019-12-10,0.49000000953674316,0.48399999737739563,0.48399999737739563,0.49000000953674316,5500,0.49000000953674316,BO.MI
2019-12-11,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,0,0.49000000953674316,BO.MI
2019-12-12,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,0,0.49000000953674316,BO.MI
2019-12-13,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,0,0.49000000953674316,BO.MI
2019-12-16,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,0,0.49000000953674316,BO.MI
2019-12-17,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,0,0.49000000953674316,BO.MI
2019-12-18,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,0,0.49000000953674316,BO.MI
2019-12-19,0.4860000014305115,0.46000000834465027,0.48399999737739563,0.4860000014305115,8542,0.4860000014305115,BO.MI
2019-12-20,0.4860000014305115,0.4860000014305115,0.4860000014305115,0.4860000014305115,0,0.4860000014305115,BO.MI
2019-12-23,0.49000000953674316,0.4620000123977661,0.4699999988079071,0.4860000014305115,76149,0.4860000014305115,BO.MI
2019-12-27,0.47200000286102295,0.4580000042915344,0.46399998664855957,0.46000000834465027,128258,0.46000000834465027,BO.MI
2019-12-30,0.4659999907016754,0.45399999618530273,0.45399999618530273,0.4659999907016754,44996,0.4659999907016754,BO.MI
2020-01-02,0.47999998927116394,0.45399999618530273,0.4699999988079071,0.4779999852180481,129111,0.4779999852180481,BO.MI
2020-01-03,0.4880000054836273,0.47999998927116394,0.47999998927116394,0.4860000014305115,26000,0.4860000014305115,BO.MI
2020-01-06,0.4860000014305115,0.4860000014305115,0.4860000014305115,0.4860000014305115,0,0.4860000014305115,BO.MI
2020-01-07,0.4860000014305115,0.47200000286102295,0.4779999852180481,0.47999998927116394,34275,0.47999998927116394,BO.MI
2020-01-08,0.5149999856948853,0.4699999988079071,0.4699999988079071,0.5099999904632568,110342,0.5099999904632568,BO.MI
2020-01-09,0.5249999761581421,0.4880000054836273,0.5049999952316284,0.5,120943,0.5,BO.MI
2020-01-10,0.5099999904632568,0.49000000953674316,0.49000000953674316,0.5099999904632568,62867,0.5099999904632568,BO.MI
2020-01-13,0.5249999761581421,0.5,0.5099999904632568,0.5249999761581421,31081,0.5249999761581421,BO.MI
2020-01-14,0.5049999952316284,0.49799999594688416,0.5,0.5049999952316284,56650,0.5049999952316284,BO.MI
2020-01-15,0.5199999809265137,0.49799999594688416,0.5099999904632568,0.5,22993,0.5,BO.MI
2020-01-16,0.5249999761581421,0.49799999594688416,0.5,0.49799999594688416,300344,0.49799999594688416,BO.MI
2020-01-17,0.5299999713897705,0.5049999952316284,0.5099999904632568,0.5249999761581421,225035,0.5249999761581421,BO.MI
2020-01-20,0.5199999809265137,0.5,0.5099999904632568,0.5049999952316284,78118,0.5049999952316284,BO.MI
2020-01-21,0.5400000214576721,0.5,0.5249999761581421,0.5099999904632568,913957,0.5099999904632568,BO.MI
2020-01-22,0.5350000262260437,0.5049999952316284,0.5099999904632568,0.5249999761581421,315623,0.5249999761581421,BO.MI
2020-01-23,0.5299999713897705,0.49399998784065247,0.5199999809265137,0.49399998784065247,445386,0.49399998784065247,BO.MI
2020-01-24,0.5049999952316284,0.492000013589859,0.492000013589859,0.49799999594688416,185716,0.49799999594688416,BO.MI
2020-01-27,0.5149999856948853,0.4819999933242798,0.5149999856948853,0.5,49542,0.5,BO.MI
2020-01-28,0.5099999904632568,0.5049999952316284,0.5099999904632568,0.5049999952316284,10100,0.5049999952316284,BO.MI
2020-01-29,0.49399998784065247,0.48399999737739563,0.48399999737739563,0.49399998784065247,85860,0.49399998784065247,BO.MI
2020-01-30,0.49799999594688416,0.48399999737739563,0.49799999594688416,0.49000000953674316,4866,0.49000000953674316,BO.MI
2020-01-31,0.5199999809265137,0.49799999594688416,0.49799999594688416,0.5099999904632568,206499,0.5099999904632568,BO.MI
2020-02-03,0.5199999809265137,0.49799999594688416,0.49799999594688416,0.5149999856948853,30900,0.5149999856948853,BO.MI
2020-02-04,0.5099999904632568,0.4959999918937683,0.49799999594688416,0.5,12275,0.5,BO.MI
2020-02-05,0.5149999856948853,0.49399998784065247,0.5099999904632568,0.5,235193,0.5,BO.MI
2020-02-06,0.5199999809265137,0.5,0.5049999952316284,0.5199999809265137,114911,0.5199999809265137,BO.MI
2020-02-07,0.5199999809265137,0.5049999952316284,0.5199999809265137,0.5099999904632568,281046,0.5099999904632568,BO.MI
2020-02-10,0.5149999856948853,0.49799999594688416,0.5149999856948853,0.49799999594688416,34141,0.49799999594688416,BO.MI
2020-02-11,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.5149999856948853,350,0.5149999856948853,BO.MI
2020-02-12,0.5299999713897705,0.5099999904632568,0.5149999856948853,0.5249999761581421,73650,0.5249999761581421,BO.MI
2020-02-13,0.5249999761581421,0.5149999856948853,0.5149999856948853,0.5199999809265137,2101,0.5199999809265137,BO.MI
2020-02-14,0.5199999809265137,0.5049999952316284,0.5099999904632568,0.5199999809265137,49000,0.5199999809265137,BO.MI
2020-02-17,0.5299999713897705,0.5149999856948853,0.5199999809265137,0.5249999761581421,185923,0.5249999761581421,BO.MI
2020-02-18,0.5299999713897705,0.5199999809265137,0.5249999761581421,0.5299999713897705,89044,0.5299999713897705,BO.MI
2020-02-19,0.5299999713897705,0.5199999809265137,0.5299999713897705,0.5199999809265137,108500,0.5199999809265137,BO.MI
2020-02-20,0.5299999713897705,0.5149999856948853,0.5199999809265137,0.5149999856948853,79200,0.5149999856948853,BO.MI
2020-02-21,0.5199999809265137,0.5049999952316284,0.5199999809265137,0.5049999952316284,171436,0.5049999952316284,BO.MI
2020-02-24,0.5,0.47200000286102295,0.492000013589859,0.4819999933242798,191129,0.4819999933242798,BO.MI
2020-02-25,0.4959999918937683,0.4779999852180481,0.492000013589859,0.49399998784065247,15804,0.49399998784065247,BO.MI
2020-02-26,0.4959999918937683,0.47600001096725464,0.47600001096725464,0.49399998784065247,22070,0.49399998784065247,BO.MI
2020-02-27,0.5,0.492000013589859,0.5,0.49799999594688416,12681,0.49799999594688416,BO.MI
2020-02-28,0.47999998927116394,0.4699999988079071,0.47999998927116394,0.47600001096725464,13092,0.47600001096725464,BO.MI
2020-03-02,0.4779999852180481,0.44600000977516174,0.4699999988079071,0.46799999475479126,116057,0.46799999475479126,BO.MI
2020-03-03,0.4740000069141388,0.4699999988079071,0.4699999988079071,0.4740000069141388,2400,0.4740000069141388,BO.MI
2020-03-04,0.46799999475479126,0.4560000002384186,0.4659999907016754,0.46799999475479126,1049,0.46799999475479126,BO.MI
2020-03-05,0.46799999475479126,0.46000000834465027,0.46399998664855957,0.46000000834465027,2600,0.46000000834465027,BO.MI
2020-03-06,0.4580000042915344,0.4259999990463257,0.4399999976158142,0.4440000057220459,206222,0.4440000057220459,BO.MI
2020-03-09,0.4000000059604645,0.3700000047683716,0.4000000059604645,0.3840000033378601,32766,0.3840000033378601,BO.MI
2020-03-10,0.4020000100135803,0.3659999966621399,0.3799999952316284,0.3700000047683716,91098,0.3700000047683716,BO.MI
2020-03-11,0.4020000100135803,0.4000000059604645,0.4020000100135803,0.4000000059604645,2700,0.4000000059604645,BO.MI
2020-03-12,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0,0.4000000059604645,BO.MI
2020-03-13,0.4180000126361847,0.36800000071525574,0.4020000100135803,0.3919999897480011,80784,0.3919999897480011,BO.MI
2020-03-16,0.38999998569488525,0.37400001287460327,0.37599998712539673,0.38999998569488525,6500,0.38999998569488525,BO.MI
2020-03-17,0.3919999897480011,0.38999998569488525,0.3919999897480011,0.38999998569488525,4020,0.38999998569488525,BO.MI
2020-03-18,0.38999998569488525,0.3700000047683716,0.37400001287460327,0.3880000114440918,6212,0.3880000114440918,BO.MI
2020-03-19,0.3880000114440918,0.3880000114440918,0.3880000114440918,0.3880000114440918,0,0.3880000114440918,BO.MI
2020-03-20,0.3880000114440918,0.3880000114440918,0.3880000114440918,0.3880000114440918,0,0.3880000114440918,BO.MI
2020-03-23,0.38600000739097595,0.36800000071525574,0.3700000047683716,0.38600000739097595,9800,0.38600000739097595,BO.MI
2020-03-24,0.41999998688697815,0.3799999952316284,0.3799999952316284,0.41999998688697815,37754,0.41999998688697815,BO.MI
2020-03-25,0.4399999976158142,0.4259999990463257,0.4399999976158142,0.42800000309944153,1800,0.42800000309944153,BO.MI
2020-03-26,0.4180000126361847,0.4180000126361847,0.4180000126361847,0.4180000126361847,1701,0.4180000126361847,BO.MI
2020-03-27,0.4099999964237213,0.38199999928474426,0.3840000033378601,0.4099999964237213,40421,0.4099999964237213,BO.MI
2020-03-30,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0,0.4099999964237213,BO.MI
2020-03-31,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0,0.4099999964237213,BO.MI
2020-04-01,0.4300000071525574,0.38999998569488525,0.4300000071525574,0.38999998569488525,3000,0.38999998569488525,BO.MI
2020-04-02,0.4020000100135803,0.38199999928474426,0.39800000190734863,0.4000000059604645,102477,0.4000000059604645,BO.MI
2020-04-03,0.41600000858306885,0.38999998569488525,0.4059999883174896,0.38999998569488525,100104,0.38999998569488525,BO.MI
2020-04-06,0.4000000059604645,0.3919999897480011,0.3919999897480011,0.4000000059604645,14682,0.4000000059604645,BO.MI
2020-04-07,0.4180000126361847,0.39800000190734863,0.4180000126361847,0.4000000059604645,286185,0.4000000059604645,BO.MI
2020-04-08,0.41600000858306885,0.39800000190734863,0.4000000059604645,0.41600000858306885,51321,0.41600000858306885,BO.MI
2020-04-09,0.414000004529953,0.4020000100135803,0.414000004529953,0.4020000100135803,48163,0.4020000100135803,BO.MI
2020-04-14,0.39800000190734863,0.3840000033378601,0.3959999978542328,0.3919999897480011,164293,0.3919999897480011,BO.MI
2020-04-15,0.39399999380111694,0.38600000739097595,0.3919999897480011,0.39399999380111694,33000,0.39399999380111694,BO.MI
2020-04-16,0.40799999237060547,0.39800000190734863,0.39800000190734863,0.40799999237060547,20598,0.40799999237060547,BO.MI
2020-04-17,0.40799999237060547,0.40799999237060547,0.40799999237060547,0.40799999237060547,0,0.40799999237060547,BO.MI
2020-04-20,0.4020000100135803,0.3880000114440918,0.4020000100135803,0.3959999978542328,30498,0.3959999978542328,BO.MI
2020-04-21,0.3959999978542328,0.3799999952316284,0.3959999978542328,0.39399999380111694,173326,0.39399999380111694,BO.MI
2020-04-22,0.39399999380111694,0.3779999911785126,0.3880000114440918,0.38600000739097595,101330,0.38600000739097595,BO.MI
2020-04-23,0.3959999978542328,0.38600000739097595,0.3880000114440918,0.3959999978542328,38028,0.3959999978542328,BO.MI
2020-04-24,0.39399999380111694,0.37400001287460327,0.39399999380111694,0.3880000114440918,62645,0.3880000114440918,BO.MI
2020-04-27,0.38999998569488525,0.3799999952316284,0.38999998569488525,0.38999998569488525,17111,0.38999998569488525,BO.MI
2020-04-28,0.4180000126361847,0.3840000033378601,0.39399999380111694,0.3919999897480011,283831,0.3919999897480011,BO.MI
2020-04-29,0.40400001406669617,0.3840000033378601,0.38600000739097595,0.39399999380111694,186861,0.39399999380111694,BO.MI
2020-04-30,0.41200000047683716,0.38999998569488525,0.39800000190734863,0.39399999380111694,48976,0.39399999380111694,BO.MI
2020-05-04,0.3919999897480011,0.37400001287460327,0.3919999897480011,0.38999998569488525,38200,0.38999998569488525,BO.MI
2020-05-05,0.38999998569488525,0.3700000047683716,0.37599998712539673,0.38600000739097595,274057,0.38600000739097595,BO.MI
2020-05-06,0.3880000114440918,0.3799999952316284,0.3799999952316284,0.3880000114440918,1027,0.3880000114440918,BO.MI
2020-05-07,0.39399999380111694,0.39399999380111694,0.39399999380111694,0.39399999380111694,1000,0.39399999380111694,BO.MI
2020-05-08,0.39399999380111694,0.38199999928474426,0.3880000114440918,0.39399999380111694,13324,0.39399999380111694,BO.MI
2020-05-11,0.39800000190734863,0.37599998712539673,0.38999998569488525,0.38999998569488525,99203,0.38999998569488525,BO.MI
2019-01-02,1.25,1.25,1.25,1.25,0,1.25,BOR.MI
2019-01-03,1.25,1.25,1.25,1.25,0,1.25,BOR.MI
2019-01-04,1.25,1.25,1.25,1.25,0,1.25,BOR.MI
2019-01-07,1.25,1.25,1.25,1.25,0,1.25,BOR.MI
2019-01-08,1.25,1.25,1.25,1.25,0,1.25,BOR.MI
2019-01-09,1.25,1.25,1.25,1.25,0,1.25,BOR.MI
2019-01-10,1.25,1.25,1.25,1.25,0,1.25,BOR.MI
2019-01-11,1.25,1.25,1.25,1.25,0,1.25,BOR.MI
2019-01-14,1.25,1.25,1.25,1.25,0,1.25,BOR.MI
2019-01-15,1.25,1.25,1.25,1.25,0,1.25,BOR.MI
2019-01-16,1.25,1.25,1.25,1.25,0,1.25,BOR.MI
2019-01-17,1.25,1.25,1.25,1.25,0,1.25,BOR.MI
2019-01-18,1.25,1.25,1.25,1.25,0,1.25,BOR.MI
2019-01-21,1.25,1.25,1.25,1.25,0,1.25,BOR.MI
2019-01-22,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,331,1.100000023841858,BOR.MI
2019-01-23,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,180,1.0499999523162842,BOR.MI
2019-01-24,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,BOR.MI
2019-01-25,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,BOR.MI
2019-01-28,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,BOR.MI
2019-01-29,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,BOR.MI
2019-01-30,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,1500,1.0499999523162842,BOR.MI
2019-01-31,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,728,1.0499999523162842,BOR.MI
2019-02-01,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,BOR.MI
2019-02-04,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,BOR.MI
2019-02-05,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,BOR.MI
2019-02-06,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,BOR.MI
2019-02-07,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,BOR.MI
2019-02-08,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,500,1.0499999523162842,BOR.MI
2019-02-11,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,BOR.MI
2019-02-12,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,BOR.MI
2019-02-13,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,BOR.MI
2019-02-14,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,BOR.MI
2019-02-15,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,BOR.MI
2019-02-18,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,BOR.MI
2019-02-19,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,BOR.MI
2019-02-20,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,1170,1.0399999618530273,BOR.MI
2019-02-21,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,3000,1.0399999618530273,BOR.MI
2019-02-22,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,0,1.0399999618530273,BOR.MI
2019-02-25,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,8614,1.0399999618530273,BOR.MI
2019-02-26,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,0,1.0399999618530273,BOR.MI
2019-02-27,1.0499999523162842,1.0399999618530273,1.0499999523162842,1.0399999618530273,1003,1.0399999618530273,BOR.MI
2019-02-28,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,0,1.0399999618530273,BOR.MI
2019-03-01,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,0,1.0399999618530273,BOR.MI
2019-03-04,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,0,1.0399999618530273,BOR.MI
2019-03-05,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,0,1.0399999618530273,BOR.MI
2019-03-06,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,0,1.0399999618530273,BOR.MI
2019-03-07,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,0,1.0399999618530273,BOR.MI
2019-03-08,1.1399999856948853,1.090000033378601,1.090000033378601,1.1399999856948853,3501,1.1399999856948853,BOR.MI
2019-03-11,1.1399999856948853,1.100000023841858,1.1399999856948853,1.100000023841858,1122,1.100000023841858,BOR.MI
2019-03-12,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-03-13,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-03-14,1.1100000143051147,1.1100000143051147,1.1100000143051147,1.1100000143051147,3000,1.1100000143051147,BOR.MI
2019-03-15,1.1100000143051147,1.1100000143051147,1.1100000143051147,1.1100000143051147,0,1.1100000143051147,BOR.MI
2019-03-18,1.1100000143051147,1.100000023841858,1.1100000143051147,1.100000023841858,1000,1.100000023841858,BOR.MI
2019-03-19,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-03-20,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-03-21,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-03-22,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-03-25,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,10,1.100000023841858,BOR.MI
2019-03-26,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-03-27,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-03-28,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-03-29,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-04-01,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-04-02,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-04-03,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-04-04,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-04-05,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-04-08,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-04-09,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-04-10,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-04-11,1.149999976158142,1.1100000143051147,1.1100000143051147,1.149999976158142,3822,1.149999976158142,BOR.MI
2019-04-12,1.2200000286102295,1.149999976158142,1.159999966621399,1.2200000286102295,4763,1.2200000286102295,BOR.MI
2019-04-15,1.2200000286102295,1.2200000286102295,1.2200000286102295,1.2200000286102295,842,1.2200000286102295,BOR.MI
2019-04-16,1.2799999713897705,1.190000057220459,1.2200000286102295,1.2799999713897705,2266,1.2799999713897705,BOR.MI
2019-04-17,1.3300000429153442,1.2000000476837158,1.2999999523162842,1.2799999713897705,13351,1.2799999713897705,BOR.MI
2019-04-18,1.2799999713897705,1.2200000286102295,1.25,1.25,6001,1.25,BOR.MI
2019-04-23,1.340000033378601,1.2400000095367432,1.2799999713897705,1.340000033378601,6762,1.340000033378601,BOR.MI
2019-04-24,1.409999966621399,1.340000033378601,1.3600000143051147,1.409999966621399,10500,1.409999966621399,BOR.MI
2019-04-25,1.4299999475479126,1.3700000047683716,1.4299999475479126,1.3700000047683716,8405,1.3700000047683716,BOR.MI
2019-04-26,1.4500000476837158,1.3600000143051147,1.399999976158142,1.4500000476837158,5602,1.4500000476837158,BOR.MI
2019-04-29,1.4199999570846558,1.309999942779541,1.4199999570846558,1.309999942779541,2265,1.309999942779541,BOR.MI
2019-04-30,1.3200000524520874,1.2799999713897705,1.309999942779541,1.3200000524520874,1163,1.3200000524520874,BOR.MI
2019-05-02,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,391,1.309999942779541,BOR.MI
2019-05-03,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,0,1.309999942779541,BOR.MI
2019-05-06,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,0,1.309999942779541,BOR.MI
2019-05-07,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,0,1.309999942779541,BOR.MI
2019-05-08,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,0,1.309999942779541,BOR.MI
2019-05-09,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,0,1.309999942779541,BOR.MI
2019-05-10,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,0,1.309999942779541,BOR.MI
2019-05-13,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,944,1.2999999523162842,BOR.MI
2019-05-14,1.2699999809265137,1.2699999809265137,1.2699999809265137,1.2699999809265137,20,1.2699999809265137,BOR.MI
2019-05-15,1.2400000095367432,1.2100000381469727,1.2400000095367432,1.2100000381469727,55,1.2100000381469727,BOR.MI
2019-05-16,1.2400000095367432,1.1799999475479126,1.2000000476837158,1.2400000095367432,7649,1.2400000095367432,BOR.MI
2019-05-17,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,200,1.190000057220459,BOR.MI
2019-05-20,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,0,1.190000057220459,BOR.MI
2019-05-21,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,0,1.190000057220459,BOR.MI
2019-05-22,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,0,1.190000057220459,BOR.MI
2019-05-23,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,0,1.190000057220459,BOR.MI
2019-05-24,1.2000000476837158,1.159999966621399,1.159999966621399,1.2000000476837158,3410,1.2000000476837158,BOR.MI
2019-05-27,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,BOR.MI
2019-05-28,1.2000000476837158,1.159999966621399,1.1799999475479126,1.2000000476837158,3375,1.2000000476837158,BOR.MI
2019-05-29,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,BOR.MI
2019-05-30,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,398,1.1200000047683716,BOR.MI
2019-05-31,1.190000057220459,1.100000023841858,1.1399999856948853,1.100000023841858,1100,1.100000023841858,BOR.MI
2019-06-03,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-06-04,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-06-05,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-06-06,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-06-07,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-06-10,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-06-11,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-06-12,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2019-06-13,1.1299999952316284,1.1299999952316284,1.1299999952316284,1.1299999952316284,200,1.1299999952316284,BOR.MI
2019-06-14,1.1299999952316284,1.1299999952316284,1.1299999952316284,1.1299999952316284,0,1.1299999952316284,BOR.MI
2019-06-17,1.1299999952316284,1.1299999952316284,1.1299999952316284,1.1299999952316284,0,1.1299999952316284,BOR.MI
2019-06-18,1.1299999952316284,1.1299999952316284,1.1299999952316284,1.1299999952316284,0,1.1299999952316284,BOR.MI
2019-06-19,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,50,1.1699999570846558,BOR.MI
2019-06-20,1.2000000476837158,1.1699999570846558,1.1699999570846558,1.2000000476837158,302,1.2000000476837158,BOR.MI
2019-06-21,1.2000000476837158,1.1699999570846558,1.1699999570846558,1.2000000476837158,2212,1.2000000476837158,BOR.MI
2019-06-24,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,50,1.190000057220459,BOR.MI
2019-06-25,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,1400,1.190000057220459,BOR.MI
2019-06-26,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,0,1.190000057220459,BOR.MI
2019-06-27,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,0,1.190000057220459,BOR.MI
2019-06-28,1.2100000381469727,1.159999966621399,1.159999966621399,1.2100000381469727,2325,1.2100000381469727,BOR.MI
2019-07-01,1.2100000381469727,1.2100000381469727,1.2100000381469727,1.2100000381469727,0,1.2100000381469727,BOR.MI
2019-07-02,1.2100000381469727,1.2100000381469727,1.2100000381469727,1.2100000381469727,0,1.2100000381469727,BOR.MI
2019-07-03,1.2599999904632568,1.2100000381469727,1.2300000190734863,1.2599999904632568,1351,1.2599999904632568,BOR.MI
2019-07-04,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,0,1.2599999904632568,BOR.MI
2019-07-05,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,0,1.2599999904632568,BOR.MI
2019-07-08,1.2899999618530273,1.2000000476837158,1.2000000476837158,1.2400000095367432,19534,1.2400000095367432,BOR.MI
2019-07-09,1.2599999904632568,1.2000000476837158,1.2100000381469727,1.2599999904632568,2363,1.2599999904632568,BOR.MI
2019-07-10,1.2799999713897705,1.2300000190734863,1.2300000190734863,1.2799999713897705,4709,1.2799999713897705,BOR.MI
2019-07-11,1.2899999618530273,1.2200000286102295,1.25,1.2899999618530273,4630,1.2899999618530273,BOR.MI
2019-07-12,1.2899999618530273,1.2300000190734863,1.2599999904632568,1.2899999618530273,2208,1.2899999618530273,BOR.MI
2019-07-15,1.2899999618530273,1.2899999618530273,1.2899999618530273,1.2899999618530273,0,1.2899999618530273,BOR.MI
2019-07-16,1.2899999618530273,1.2899999618530273,1.2899999618530273,1.2899999618530273,0,1.2899999618530273,BOR.MI
2019-07-17,1.2899999618530273,1.2899999618530273,1.2899999618530273,1.2899999618530273,0,1.2899999618530273,BOR.MI
2019-07-18,1.2899999618530273,1.2899999618530273,1.2899999618530273,1.2899999618530273,0,1.2899999618530273,BOR.MI
2019-07-19,1.2899999618530273,1.2899999618530273,1.2899999618530273,1.2899999618530273,0,1.2899999618530273,BOR.MI
2019-07-22,1.2899999618530273,1.2899999618530273,1.2899999618530273,1.2899999618530273,0,1.2899999618530273,BOR.MI
2019-07-23,1.2699999809265137,1.2400000095367432,1.2699999809265137,1.2400000095367432,1089,1.2400000095367432,BOR.MI
2019-07-24,1.2999999523162842,1.2699999809265137,1.2699999809265137,1.2999999523162842,1156,1.2999999523162842,BOR.MI
2019-07-25,1.3600000143051147,1.2599999904632568,1.2999999523162842,1.2599999904632568,4592,1.2599999904632568,BOR.MI
2019-07-26,1.2400000095367432,1.2300000190734863,1.2400000095367432,1.2300000190734863,467,1.2300000190734863,BOR.MI
2019-07-29,1.2300000190734863,1.2300000190734863,1.2300000190734863,1.2300000190734863,0,1.2300000190734863,BOR.MI
2019-07-30,1.2300000190734863,1.2300000190734863,1.2300000190734863,1.2300000190734863,0,1.2300000190734863,BOR.MI
2019-07-31,1.2300000190734863,1.2300000190734863,1.2300000190734863,1.2300000190734863,0,1.2300000190734863,BOR.MI
2019-08-01,1.2300000190734863,1.2300000190734863,1.2300000190734863,1.2300000190734863,0,1.2300000190734863,BOR.MI
2019-08-02,1.2300000190734863,1.2300000190734863,1.2300000190734863,1.2300000190734863,0,1.2300000190734863,BOR.MI
2019-08-05,1.2400000095367432,1.159999966621399,1.2300000190734863,1.2400000095367432,4710,1.2400000095367432,BOR.MI
2019-08-06,1.2400000095367432,1.1699999570846558,1.2200000286102295,1.2400000095367432,2323,1.2400000095367432,BOR.MI
2019-08-07,1.2699999809265137,1.1699999570846558,1.2200000286102295,1.2200000286102295,4298,1.2200000286102295,BOR.MI
2019-08-08,1.2300000190734863,1.159999966621399,1.2000000476837158,1.2100000381469727,2902,1.2100000381469727,BOR.MI
2019-08-09,1.2100000381469727,1.2100000381469727,1.2100000381469727,1.2100000381469727,0,1.2100000381469727,BOR.MI
2019-08-12,1.2300000190734863,1.1699999570846558,1.1799999475479126,1.2200000286102295,4785,1.2200000286102295,BOR.MI
2019-08-13,1.2200000286102295,1.2200000286102295,1.2200000286102295,1.2200000286102295,0,1.2200000286102295,BOR.MI
2019-08-14,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,600,1.1799999475479126,BOR.MI
2019-08-16,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,0,1.1799999475479126,BOR.MI
2019-08-19,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,0,1.1799999475479126,BOR.MI
2019-08-20,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,0,1.1799999475479126,BOR.MI
2019-08-21,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,0,1.1799999475479126,BOR.MI
2019-08-22,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,0,1.1799999475479126,BOR.MI
2019-08-23,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,800,1.0499999523162842,BOR.MI
2019-08-26,1.059999942779541,1.0,1.0199999809265137,1.059999942779541,2167,1.059999942779541,BOR.MI
2019-08-27,1.1399999856948853,1.059999942779541,1.059999942779541,1.1399999856948853,2705,1.1399999856948853,BOR.MI
2019-08-28,1.159999966621399,1.0800000429153442,1.1200000047683716,1.159999966621399,3210,1.159999966621399,BOR.MI
2019-08-29,1.2000000476837158,1.1200000047683716,1.1399999856948853,1.2000000476837158,2772,1.2000000476837158,BOR.MI
2019-08-30,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,BOR.MI
2019-09-02,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,BOR.MI
2019-09-03,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,BOR.MI
2019-09-04,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,BOR.MI
2019-09-05,1.2599999904632568,1.2200000286102295,1.2200000286102295,1.2599999904632568,2100,1.2599999904632568,BOR.MI
2019-09-06,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,0,1.2599999904632568,BOR.MI
2019-09-09,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,0,1.2599999904632568,BOR.MI
2019-09-10,1.350000023841858,1.2999999523162842,1.2999999523162842,1.350000023841858,2175,1.350000023841858,BOR.MI
2019-09-11,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,125,1.3600000143051147,BOR.MI
2019-09-12,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,0,1.3600000143051147,BOR.MI
2019-09-13,1.3899999856948853,1.2999999523162842,1.3600000143051147,1.3899999856948853,6216,1.3899999856948853,BOR.MI
2019-09-16,1.399999976158142,1.3600000143051147,1.3899999856948853,1.3899999856948853,1674,1.3899999856948853,BOR.MI
2019-09-17,1.4500000476837158,1.3600000143051147,1.3899999856948853,1.4500000476837158,1377,1.4500000476837158,BOR.MI
2019-09-18,1.4700000286102295,1.3899999856948853,1.4199999570846558,1.4500000476837158,7312,1.4500000476837158,BOR.MI
2019-09-19,1.4900000095367432,1.409999966621399,1.4199999570846558,1.4199999570846558,16691,1.4199999570846558,BOR.MI
2019-09-20,1.4199999570846558,1.4199999570846558,1.4199999570846558,1.4199999570846558,0,1.4199999570846558,BOR.MI
2019-09-23,1.3799999952316284,1.3799999952316284,1.3799999952316284,1.3799999952316284,32,1.3799999952316284,BOR.MI
2019-09-24,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,1336,1.440000057220459,BOR.MI
2019-09-25,1.5399999618530273,1.4199999570846558,1.4299999475479126,1.5399999618530273,2782,1.5399999618530273,BOR.MI
2019-09-26,1.5399999618530273,1.5399999618530273,1.5399999618530273,1.5399999618530273,0,1.5399999618530273,BOR.MI
2019-09-27,1.5800000429153442,1.5099999904632568,1.559999942779541,1.5099999904632568,420,1.5099999904632568,BOR.MI
2019-09-30,1.559999942779541,1.440000057220459,1.4900000095367432,1.559999942779541,3789,1.559999942779541,BOR.MI
2019-10-01,1.5299999713897705,1.5,1.5299999713897705,1.5,170,1.5,BOR.MI
2019-10-02,1.5,1.5,1.5,1.5,300,1.5,BOR.MI
2019-10-03,1.5,1.4800000190734863,1.4800000190734863,1.5,800,1.5,BOR.MI
2019-10-04,1.5,1.5,1.5,1.5,0,1.5,BOR.MI
2019-10-07,1.4700000286102295,1.4600000381469727,1.4700000286102295,1.4700000286102295,650,1.4700000286102295,BOR.MI
2019-10-08,1.5199999809265137,1.4900000095367432,1.4900000095367432,1.5199999809265137,600,1.5199999809265137,BOR.MI
2019-10-09,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,0,1.5199999809265137,BOR.MI
2019-10-10,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,0,1.5199999809265137,BOR.MI
2019-10-11,1.4600000381469727,1.4600000381469727,1.4600000381469727,1.4600000381469727,400,1.4600000381469727,BOR.MI
2019-10-14,1.4900000095367432,1.4800000190734863,1.4900000095367432,1.4900000095367432,983,1.4900000095367432,BOR.MI
2019-10-15,1.5199999809265137,1.4600000381469727,1.5,1.4900000095367432,6154,1.4900000095367432,BOR.MI
2019-10-16,1.4900000095367432,1.399999976158142,1.4600000381469727,1.4900000095367432,11091,1.4900000095367432,BOR.MI
2019-10-17,1.5,1.409999966621399,1.4600000381469727,1.440000057220459,7049,1.440000057220459,BOR.MI
2019-10-18,1.5099999904632568,1.3799999952316284,1.409999966621399,1.3899999856948853,4858,1.3899999856948853,BOR.MI
2019-10-21,1.440000057220459,1.2999999523162842,1.3899999856948853,1.3700000047683716,13406,1.3700000047683716,BOR.MI
2019-10-22,1.4199999570846558,1.3200000524520874,1.340000033378601,1.340000033378601,12238,1.340000033378601,BOR.MI
2019-10-23,1.3899999856948853,1.3300000429153442,1.3300000429153442,1.3899999856948853,3292,1.3899999856948853,BOR.MI
2019-10-24,1.3899999856948853,1.3899999856948853,1.3899999856948853,1.3899999856948853,0,1.3899999856948853,BOR.MI
2019-10-25,1.4199999570846558,1.350000023841858,1.4199999570846558,1.3799999952316284,1347,1.3799999952316284,BOR.MI
2019-10-28,1.3799999952316284,1.3799999952316284,1.3799999952316284,1.3799999952316284,0,1.3799999952316284,BOR.MI
2019-10-29,1.3799999952316284,1.3799999952316284,1.3799999952316284,1.3799999952316284,0,1.3799999952316284,BOR.MI
2019-10-30,1.4199999570846558,1.350000023841858,1.350000023841858,1.399999976158142,3408,1.399999976158142,BOR.MI
2019-10-31,1.409999966621399,1.350000023841858,1.3799999952316284,1.3799999952316284,3734,1.3799999952316284,BOR.MI
2019-11-01,1.3799999952316284,1.3799999952316284,1.3799999952316284,1.3799999952316284,0,1.3799999952316284,BOR.MI
2019-11-04,1.4800000190734863,1.3600000143051147,1.3700000047683716,1.4800000190734863,14113,1.4800000190734863,BOR.MI
2019-11-05,1.5,1.399999976158142,1.4500000476837158,1.4800000190734863,4610,1.4800000190734863,BOR.MI
2019-11-06,1.4500000476837158,1.3899999856948853,1.4500000476837158,1.3899999856948853,7765,1.3899999856948853,BOR.MI
2019-11-07,1.409999966621399,1.3200000524520874,1.3799999952316284,1.3700000047683716,16963,1.3700000047683716,BOR.MI
2019-11-08,1.3799999952316284,1.3200000524520874,1.340000033378601,1.3200000524520874,8977,1.3200000524520874,BOR.MI
2019-11-11,1.3700000047683716,1.2799999713897705,1.2899999618530273,1.309999942779541,14985,1.309999942779541,BOR.MI
2019-11-12,1.340000033378601,1.2799999713897705,1.2899999618530273,1.2999999523162842,11017,1.2999999523162842,BOR.MI
2019-11-13,1.350000023841858,1.2699999809265137,1.2999999523162842,1.2899999618530273,23753,1.2899999618530273,BOR.MI
2019-11-14,1.3300000429153442,1.2999999523162842,1.3200000524520874,1.2999999523162842,2100,1.2999999523162842,BOR.MI
2019-11-15,1.3899999856948853,1.350000023841858,1.350000023841858,1.3700000047683716,7064,1.3700000047683716,BOR.MI
2019-11-18,1.3899999856948853,1.3300000429153442,1.3899999856948853,1.3300000429153442,1592,1.3300000429153442,BOR.MI
2019-11-19,1.399999976158142,1.350000023841858,1.3600000143051147,1.350000023841858,11515,1.350000023841858,BOR.MI
2019-11-20,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0,1.350000023841858,BOR.MI
2019-11-21,1.3799999952316284,1.3799999952316284,1.3799999952316284,1.3799999952316284,826,1.3799999952316284,BOR.MI
2019-11-22,1.3799999952316284,1.3799999952316284,1.3799999952316284,1.3799999952316284,0,1.3799999952316284,BOR.MI
2019-11-25,1.3799999952316284,1.3799999952316284,1.3799999952316284,1.3799999952316284,0,1.3799999952316284,BOR.MI
2019-11-26,1.3200000524520874,1.3200000524520874,1.3200000524520874,1.3200000524520874,225,1.3200000524520874,BOR.MI
2019-11-27,1.3200000524520874,1.2899999618530273,1.3200000524520874,1.2899999618530273,502,1.2899999618530273,BOR.MI
2019-11-28,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,5,1.2599999904632568,BOR.MI
2019-11-29,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,0,1.2599999904632568,BOR.MI
2019-12-02,1.2300000190734863,1.2300000190734863,1.2300000190734863,1.2300000190734863,5,1.2300000190734863,BOR.MI
2019-12-03,1.2300000190734863,1.2300000190734863,1.2300000190734863,1.2300000190734863,0,1.2300000190734863,BOR.MI
2019-12-04,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,500,1.2799999713897705,BOR.MI
2019-12-05,1.309999942779541,1.2599999904632568,1.2799999713897705,1.2899999618530273,14606,1.2899999618530273,BOR.MI
2019-12-06,1.3200000524520874,1.2599999904632568,1.2699999809265137,1.2899999618530273,14217,1.2899999618530273,BOR.MI
2019-12-09,1.3200000524520874,1.2699999809265137,1.2799999713897705,1.2899999618530273,7167,1.2899999618530273,BOR.MI
2019-12-10,1.350000023841858,1.25,1.2999999523162842,1.340000033378601,17546,1.340000033378601,BOR.MI
2019-12-11,1.309999942779541,1.2799999713897705,1.309999942779541,1.309999942779541,10550,1.309999942779541,BOR.MI
2019-12-12,1.309999942779541,1.2599999904632568,1.2799999713897705,1.2999999523162842,16312,1.2999999523162842,BOR.MI
2019-12-13,1.340000033378601,1.2999999523162842,1.309999942779541,1.309999942779541,29199,1.309999942779541,BOR.MI
2019-12-16,1.340000033378601,1.340000033378601,1.340000033378601,1.340000033378601,500,1.340000033378601,BOR.MI
2019-12-17,1.3600000143051147,1.3300000429153442,1.340000033378601,1.3300000429153442,27483,1.3300000429153442,BOR.MI
2019-12-18,1.3600000143051147,1.3200000524520874,1.3300000429153442,1.3200000524520874,21614,1.3200000524520874,BOR.MI
2019-12-19,1.3600000143051147,1.3300000429153442,1.3300000429153442,1.3300000429153442,8673,1.3300000429153442,BOR.MI
2019-12-20,1.3700000047683716,1.3300000429153442,1.3300000429153442,1.3700000047683716,25029,1.3700000047683716,BOR.MI
2019-12-23,1.3899999856948853,1.340000033378601,1.3899999856948853,1.350000023841858,9653,1.350000023841858,BOR.MI
2019-12-27,1.3799999952316284,1.3300000429153442,1.350000023841858,1.350000023841858,9237,1.350000023841858,BOR.MI
2019-12-30,1.3700000047683716,1.340000033378601,1.340000033378601,1.3700000047683716,8797,1.3700000047683716,BOR.MI
2020-01-02,1.4199999570846558,1.350000023841858,1.409999966621399,1.3600000143051147,11081,1.3600000143051147,BOR.MI
2020-01-03,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,0,1.3600000143051147,BOR.MI
2020-01-06,1.3899999856948853,1.3899999856948853,1.3899999856948853,1.3899999856948853,50,1.3899999856948853,BOR.MI
2020-01-07,1.3899999856948853,1.3899999856948853,1.3899999856948853,1.3899999856948853,0,1.3899999856948853,BOR.MI
2020-01-08,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,5,1.3300000429153442,BOR.MI
2020-01-09,1.3700000047683716,1.2899999618530273,1.3300000429153442,1.309999942779541,25564,1.309999942779541,BOR.MI
2020-01-10,1.340000033378601,1.2699999809265137,1.2799999713897705,1.340000033378601,15554,1.340000033378601,BOR.MI
2020-01-13,1.3300000429153442,1.25,1.309999942779541,1.2799999713897705,9603,1.2799999713897705,BOR.MI
2020-01-14,1.2999999523162842,1.2400000095367432,1.25,1.25,9971,1.25,BOR.MI
2020-01-15,1.3200000524520874,1.25,1.2599999904632568,1.2599999904632568,20833,1.2599999904632568,BOR.MI
2020-01-16,1.3300000429153442,1.2300000190734863,1.2300000190734863,1.2699999809265137,8362,1.2699999809265137,BOR.MI
2020-01-17,1.3200000524520874,1.25,1.2999999523162842,1.3200000524520874,15697,1.3200000524520874,BOR.MI
2020-01-20,1.3200000524520874,1.2799999713897705,1.309999942779541,1.2799999713897705,11820,1.2799999713897705,BOR.MI
2020-01-21,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,0,1.2799999713897705,BOR.MI
2020-01-22,1.3300000429153442,1.2699999809265137,1.2899999618530273,1.3300000429153442,13514,1.3300000429153442,BOR.MI
2020-01-23,1.3600000143051147,1.3200000524520874,1.3600000143051147,1.3300000429153442,4576,1.3300000429153442,BOR.MI
2020-01-24,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0,1.3300000429153442,BOR.MI
2020-01-27,1.3300000429153442,1.25,1.2999999523162842,1.2999999523162842,29402,1.2999999523162842,BOR.MI
2020-01-28,1.309999942779541,1.2599999904632568,1.2699999809265137,1.309999942779541,12450,1.309999942779541,BOR.MI
2020-01-29,1.340000033378601,1.2599999904632568,1.3300000429153442,1.2899999618530273,13104,1.2899999618530273,BOR.MI
2020-01-30,1.2899999618530273,1.2899999618530273,1.2899999618530273,1.2899999618530273,0,1.2899999618530273,BOR.MI
2020-01-31,1.3300000429153442,1.2899999618530273,1.2899999618530273,1.309999942779541,14541,1.309999942779541,BOR.MI
2020-02-03,1.340000033378601,1.2899999618530273,1.309999942779541,1.3300000429153442,9332,1.3300000429153442,BOR.MI
2020-02-04,1.3600000143051147,1.2999999523162842,1.3600000143051147,1.2999999523162842,200,1.2999999523162842,BOR.MI
2020-02-05,1.3300000429153442,1.2599999904632568,1.2599999904632568,1.2999999523162842,14402,1.2999999523162842,BOR.MI
2020-02-06,1.3200000524520874,1.2599999904632568,1.2599999904632568,1.2999999523162842,9526,1.2999999523162842,BOR.MI
2020-02-07,1.340000033378601,1.25,1.2999999523162842,1.25,35465,1.25,BOR.MI
2020-02-10,1.309999942779541,1.2200000286102295,1.2300000190734863,1.2599999904632568,10395,1.2599999904632568,BOR.MI
2020-02-11,1.309999942779541,1.190000057220459,1.2799999713897705,1.2300000190734863,34259,1.2300000190734863,BOR.MI
2020-02-12,1.309999942779541,1.2300000190734863,1.25,1.25,27105,1.25,BOR.MI
2020-02-13,1.309999942779541,1.2300000190734863,1.2599999904632568,1.2799999713897705,20052,1.2799999713897705,BOR.MI
2020-02-14,1.25,1.2200000286102295,1.2300000190734863,1.25,8150,1.25,BOR.MI
2020-02-17,1.2599999904632568,1.2100000381469727,1.2599999904632568,1.25,16377,1.25,BOR.MI
2020-02-18,1.2699999809265137,1.1699999570846558,1.2699999809265137,1.190000057220459,24367,1.190000057220459,BOR.MI
2020-02-19,1.159999966621399,1.1200000047683716,1.1399999856948853,1.1200000047683716,15450,1.1200000047683716,BOR.MI
2020-02-20,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,0,1.1200000047683716,BOR.MI
2020-02-21,1.1299999952316284,1.0800000429153442,1.090000033378601,1.0800000429153442,14931,1.0800000429153442,BOR.MI
2020-02-24,1.059999942779541,0.9800000190734863,1.059999942779541,1.0399999618530273,22200,1.0399999618530273,BOR.MI
2020-02-25,1.0399999618530273,0.9850000143051147,1.0199999809265137,1.0,28154,1.0,BOR.MI
2020-02-26,1.0299999713897705,1.0299999713897705,1.0299999713897705,1.0299999713897705,200,1.0299999713897705,BOR.MI
2020-02-27,1.0299999713897705,1.0299999713897705,1.0299999713897705,1.0299999713897705,1000,1.0299999713897705,BOR.MI
2020-02-28,1.0,0.9750000238418579,0.9800000190734863,1.0,34782,1.0,BOR.MI
2020-03-02,1.0,1.0,1.0,1.0,200,1.0,BOR.MI
2020-03-03,1.0,1.0,1.0,1.0,0,1.0,BOR.MI
2020-03-04,1.0,1.0,1.0,1.0,0,1.0,BOR.MI
2020-03-05,1.0499999523162842,1.0399999618530273,1.0399999618530273,1.0499999523162842,900,1.0499999523162842,BOR.MI
2020-03-06,1.100000023841858,1.0800000429153442,1.0800000429153442,1.100000023841858,3913,1.100000023841858,BOR.MI
2020-03-09,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2020-03-10,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2020-03-11,1.1100000143051147,1.100000023841858,1.1100000143051147,1.1100000143051147,2600,1.1100000143051147,BOR.MI
2020-03-12,1.1100000143051147,1.1100000143051147,1.1100000143051147,1.1100000143051147,0,1.1100000143051147,BOR.MI
2020-03-13,1.1100000143051147,1.1100000143051147,1.1100000143051147,1.1100000143051147,10,1.1100000143051147,BOR.MI
2020-03-16,1.0800000429153442,1.0800000429153442,1.0800000429153442,1.0800000429153442,10000,1.0800000429153442,BOR.MI
2020-03-17,1.0800000429153442,1.0800000429153442,1.0800000429153442,1.0800000429153442,0,1.0800000429153442,BOR.MI
2020-03-18,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,2200,1.090000033378601,BOR.MI
2020-03-19,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,0,1.090000033378601,BOR.MI
2020-03-20,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,0,1.090000033378601,BOR.MI
2020-03-23,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,0,1.090000033378601,BOR.MI
2020-03-24,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,1100,1.090000033378601,BOR.MI
2020-03-25,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,0,1.090000033378601,BOR.MI
2020-03-26,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,0,1.090000033378601,BOR.MI
2020-03-27,1.1100000143051147,1.0399999618530273,1.0399999618530273,1.1100000143051147,1773,1.1100000143051147,BOR.MI
2020-03-30,1.1100000143051147,1.1100000143051147,1.1100000143051147,1.1100000143051147,0,1.1100000143051147,BOR.MI
2020-03-31,1.1100000143051147,1.1100000143051147,1.1100000143051147,1.1100000143051147,0,1.1100000143051147,BOR.MI
2020-04-01,1.1200000047683716,1.0199999809265137,1.100000023841858,1.0199999809265137,56268,1.0199999809265137,BOR.MI
2020-04-02,1.0,1.0,1.0,1.0,515,1.0,BOR.MI
2020-04-03,1.059999942779541,1.0399999618530273,1.0399999618530273,1.059999942779541,3000,1.059999942779541,BOR.MI
2020-04-06,1.1699999570846558,1.0800000429153442,1.0800000429153442,1.1699999570846558,15260,1.1699999570846558,BOR.MI
2020-04-07,1.2200000286102295,1.059999942779541,1.2100000381469727,1.059999942779541,9503,1.059999942779541,BOR.MI
2020-04-08,1.1100000143051147,1.100000023841858,1.100000023841858,1.100000023841858,11401,1.100000023841858,BOR.MI
2020-04-09,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2020-04-14,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BOR.MI
2020-04-15,1.0,1.0,1.0,1.0,10000,1.0,BOR.MI
2020-04-16,1.0,1.0,1.0,1.0,1000,1.0,BOR.MI
2020-04-17,0.9700000286102295,0.9700000286102295,0.9700000286102295,0.9700000286102295,850,0.9700000286102295,BOR.MI
2020-04-20,0.9700000286102295,0.9700000286102295,0.9700000286102295,0.9700000286102295,0,0.9700000286102295,BOR.MI
2020-04-21,0.9700000286102295,0.9700000286102295,0.9700000286102295,0.9700000286102295,0,0.9700000286102295,BOR.MI
2020-04-22,0.9700000286102295,0.9700000286102295,0.9700000286102295,0.9700000286102295,0,0.9700000286102295,BOR.MI
2020-04-23,0.9700000286102295,0.9700000286102295,0.9700000286102295,0.9700000286102295,0,0.9700000286102295,BOR.MI
2020-04-24,0.9700000286102295,0.9700000286102295,0.9700000286102295,0.9700000286102295,0,0.9700000286102295,BOR.MI
2020-04-27,0.9700000286102295,0.9700000286102295,0.9700000286102295,0.9700000286102295,0,0.9700000286102295,BOR.MI
2020-04-28,1.059999942779541,1.0199999809265137,1.0199999809265137,1.059999942779541,11792,1.059999942779541,BOR.MI
2020-04-29,1.0800000429153442,1.0199999809265137,1.0800000429153442,1.0199999809265137,7502,1.0199999809265137,BOR.MI
2020-04-30,1.0399999618530273,0.9599999785423279,1.0,1.0099999904632568,19589,1.0099999904632568,BOR.MI
2020-05-04,0.9900000095367432,0.9449999928474426,0.9900000095367432,0.9900000095367432,13914,0.9900000095367432,BOR.MI
2020-05-05,0.9900000095367432,0.9900000095367432,0.9900000095367432,0.9900000095367432,0,0.9900000095367432,BOR.MI
2020-05-06,0.9449999928474426,0.9449999928474426,0.9449999928474426,0.9449999928474426,115,0.9449999928474426,BOR.MI
2020-05-07,0.925000011920929,0.8999999761581421,0.925000011920929,0.9100000262260437,3490,0.9100000262260437,BOR.MI
2020-05-08,0.9100000262260437,0.9100000262260437,0.9100000262260437,0.9100000262260437,0,0.9100000262260437,BOR.MI
2019-01-02,3.3450000286102295,3.193000078201294,3.3450000286102295,3.2960000038146973,3622776.0,3.187798023223877,BPE.MI
2019-01-03,3.3459999561309814,3.25,3.2679998874664307,3.2739999294281006,3899027.0,3.166520118713379,BPE.MI
2019-01-04,3.3959999084472656,3.2939999103546143,3.299999952316284,3.384000062942505,4334073.0,3.272909164428711,BPE.MI
2019-01-07,3.4200000762939453,3.3410000801086426,3.3959999084472656,3.4049999713897705,3990485.0,3.293219804763794,BPE.MI
2019-01-08,3.4779999256134033,3.2899999618530273,3.4179999828338623,3.3299999237060547,5085472.0,3.220681667327881,BPE.MI
2019-01-09,3.374000072479248,3.2880001068115234,3.3369998931884766,3.315999984741211,3454622.0,3.207141399383545,BPE.MI
2019-01-10,3.365000009536743,3.2939999103546143,3.2939999103546143,3.3259999752044678,2579241.0,3.216813087463379,BPE.MI
2019-01-11,3.3459999561309814,3.24399995803833,3.3380000591278076,3.2699999809265137,3177207.0,3.162651538848877,BPE.MI
2019-01-14,3.2679998874664307,3.128000020980835,3.244999885559082,3.1440000534057617,4650317.0,3.040787935256958,BPE.MI
2019-01-15,3.178999900817871,2.921999931335449,3.1600000858306885,2.994999885559082,11055320.0,2.896679162979126,BPE.MI
2019-01-16,3.0789999961853027,2.936000108718872,3.015000104904175,3.061000108718872,8723996.0,2.96051287651062,BPE.MI
2019-01-17,3.1070001125335693,3.0299999713897705,3.0480000972747803,3.072999954223633,2800185.0,2.972118616104126,BPE.MI
2019-01-18,3.132999897003174,3.0380001068115234,3.0999999046325684,3.055000066757202,5364482.0,2.954709768295288,BPE.MI
2019-01-21,3.075000047683716,3.0169999599456787,3.0490000247955322,3.071000099182129,1599586.0,2.970184564590454,BPE.MI
2019-01-22,3.062999963760376,2.990999937057495,3.0399999618530273,3.053999900817871,3817188.0,2.953742265701294,BPE.MI
2019-01-23,3.0429999828338623,2.9809999465942383,3.0329999923706055,3.009000062942505,4034000.0,2.91021990776062,BPE.MI
2019-01-24,3.052000045776367,2.9619998931884766,2.994999885559082,3.0179998874664307,3313709.0,2.91892409324646,BPE.MI
2019-01-25,3.1600000858306885,3.015000104904175,3.0260000228881836,3.1500000953674316,3845630.0,3.04659104347229,BPE.MI
2019-01-28,3.1630001068115234,3.1019999980926514,3.109999895095825,3.111999988555908,2461808.0,3.009838342666626,BPE.MI
2019-01-29,3.1440000534057617,3.0769999027252197,3.111999988555908,3.119999885559082,2543922.0,3.017575740814209,BPE.MI
2019-01-30,3.1470000743865967,3.0859999656677246,3.11899995803833,3.1470000743865967,2089078.0,3.043689489364624,BPE.MI
2019-01-31,3.1519999504089355,2.921999931335449,3.1500000953674316,2.9560000896453857,8491933.0,2.858959674835205,BPE.MI
2019-02-01,3.009999990463257,2.867000102996826,2.9600000381469727,2.9649999141693115,5486838.0,2.867664098739624,BPE.MI
2019-02-04,3.003999948501587,2.940000057220459,2.9700000286102295,2.9700000286102295,2445371.0,2.872499942779541,BPE.MI
2019-02-05,3.0490000247955322,2.9519999027252197,2.9809999465942383,2.9749999046325684,3092685.0,2.877335786819458,BPE.MI
2019-02-06,3.0450000762939453,2.9600000381469727,2.9719998836517334,3.0450000762939453,3754138.0,2.945038080215454,BPE.MI
2019-02-07,3.134000062942505,3.007999897003174,3.0380001068115234,3.0139999389648438,5122429.0,2.915055513381958,BPE.MI
2019-02-08,3.3399999141693115,3.0959999561309814,3.0999999046325684,3.2799999713897705,19414432.0,3.172323226928711,BPE.MI
2019-02-11,3.48799991607666,3.296999931335449,3.322999954223633,3.4159998893737793,14020746.0,3.303858518600464,BPE.MI
2019-02-12,3.4769999980926514,3.3559999465942383,3.4489998817443848,3.4059998989105225,6531118.0,3.29418683052063,BPE.MI
2019-02-13,3.446000099182129,3.3499999046325684,3.421999931335449,3.38100004196167,4255279.0,3.270007610321045,BPE.MI
2019-02-14,3.4200000762939453,3.3489999771118164,3.4000000953674316,3.368000030517578,5078456.0,3.257434368133545,BPE.MI
2019-02-15,3.5420000553131104,3.3399999141693115,3.3519999980926514,3.5239999294281006,8696743.0,3.408313035964966,BPE.MI
2019-02-18,3.5769999027252197,3.4539999961853027,3.5420000553131104,3.509999990463257,7998042.0,3.39477276802063,BPE.MI
2019-02-19,3.5239999294281006,3.444999933242798,3.499000072479248,3.507999897003174,2710574.0,3.3928382396698,BPE.MI
2019-02-20,3.5220000743865967,3.431999921798706,3.5160000324249268,3.4800000190734863,3325298.0,3.365757703781128,BPE.MI
2019-02-21,3.51200008392334,3.4230000972747803,3.4839999675750732,3.4240000247955322,3082823.0,3.311595916748047,BPE.MI
2019-02-22,3.5360000133514404,3.444000005722046,3.4590001106262207,3.4639999866485596,4621140.0,3.350282907485962,BPE.MI
2019-02-25,3.5399999618530273,3.4830000400543213,3.502000093460083,3.499000072479248,4498921.0,3.38413405418396,BPE.MI
2019-02-26,3.546999931335449,3.4679999351501465,3.494999885559082,3.5220000743865967,4056615.0,3.406378984451294,BPE.MI
2019-02-27,3.63700008392334,3.507999897003174,3.509999990463257,3.617000102996826,6515482.0,3.498260259628296,BPE.MI
2019-02-28,3.749000072479248,3.509999990463257,3.6419999599456787,3.7149999141693115,9055475.0,3.5930428504943848,BPE.MI
2019-03-01,3.75600004196167,3.6579999923706055,3.75,3.697999954223633,4757518.0,3.576601028442383,BPE.MI
2019-03-04,3.7679998874664307,3.683000087738037,3.743000030517578,3.687999963760376,3200647.0,3.566929340362549,BPE.MI
2019-03-05,3.740000009536743,3.6649999618530273,3.696000099182129,3.6760001182556152,2580390.0,3.555323362350464,BPE.MI
2019-03-06,3.7290000915527344,3.6080000400543213,3.6760001182556152,3.7060000896453857,3946876.0,3.584338426589966,BPE.MI
2019-03-07,3.75,3.5840001106262207,3.7139999866485596,3.5969998836517334,4933974.0,3.478916645050049,BPE.MI
2019-03-08,3.5920000076293945,3.490999937057495,3.549999952316284,3.515000104904175,4824052.0,3.399608612060547,BPE.MI
2019-03-11,3.565999984741211,3.5199999809265137,3.5309998989105225,3.559999942779541,2420671.0,3.4431312084198,BPE.MI
2019-03-12,3.615999937057495,3.5250000953674316,3.5880000591278076,3.5380001068115234,2284685.0,3.42185378074646,BPE.MI
2019-03-13,3.5850000381469727,3.5239999294281006,3.5269999504089355,3.559000015258789,1963084.0,3.442164182662964,BPE.MI
2019-03-14,3.693000078201294,3.5510001182556152,3.5510001182556152,3.63100004196167,4074652.0,3.511800527572632,BPE.MI
2019-03-15,3.6570000648498535,3.5820000171661377,3.6559998989105225,3.6089999675750732,4711962.0,3.490522623062134,BPE.MI
2019-03-18,3.7269999980926514,3.609999895095825,3.6110000610351562,3.7039999961853027,5262874.0,3.582404136657715,BPE.MI
2019-03-19,3.7750000953674316,3.678999900817871,3.7139999866485596,3.7320001125335693,3446763.0,3.609484910964966,BPE.MI
2019-03-20,3.752000093460083,3.7079999446868896,3.7320001125335693,3.7330000400543213,2215434.0,3.610452175140381,BPE.MI
2019-03-21,3.7269999980926514,3.690999984741211,3.7149999141693115,3.700000047683716,2134442.0,3.578535556793213,BPE.MI
2019-03-22,3.7239999771118164,3.6070001125335693,3.7049999237060547,3.6489999294281006,3658142.0,3.529209613800049,BPE.MI
2019-03-25,3.6730000972747803,3.5910000801086426,3.61299991607666,3.634000062942505,2765987.0,3.514702081680298,BPE.MI
2019-03-26,3.638000011444092,3.5450000762939453,3.638000011444092,3.6029999256134033,3444508.0,3.484719753265381,BPE.MI
2019-03-27,3.7980000972747803,3.5880000591278076,3.5880000591278076,3.6600000858306885,5565307.0,3.539848566055298,BPE.MI
2019-03-28,3.6730000972747803,3.5920000076293945,3.6549999713897705,3.6449999809265137,2469300.0,3.525341033935547,BPE.MI
2019-03-29,3.686000108718872,3.614000082015991,3.6700000762939453,3.6410000324249268,3221143.0,3.521472215652466,BPE.MI
2019-04-01,3.691999912261963,3.628000020980835,3.6630001068115234,3.690999984741211,3603700.0,3.569830894470215,BPE.MI
2019-04-02,3.690999984741211,3.6389999389648438,3.688999891281128,3.6630001068115234,1980336.0,3.542750120162964,BPE.MI
2019-04-03,3.7290000915527344,3.6610000133514404,3.6710000038146973,3.690999984741211,3426050.0,3.569830894470215,BPE.MI
2019-04-04,3.7219998836517334,3.6710000038146973,3.6989998817443848,3.6989998817443848,4514276.0,3.5775680541992188,BPE.MI
2019-04-05,3.753000020980835,3.681999921798706,3.7190001010894775,3.703000068664551,3036152.0,3.5814368724823,BPE.MI
2019-04-08,3.755000114440918,3.674999952316284,3.7079999446868896,3.734999895095825,2895523.0,3.6123862266540527,BPE.MI
2019-04-09,3.7720000743865967,3.7130000591278076,3.740000009536743,3.736999988555908,2183832.0,3.614320755004883,BPE.MI
2019-04-10,3.7639999389648438,3.688999891281128,3.7260000705718994,3.7639999389648438,2973060.0,3.6404342651367188,BPE.MI
2019-04-11,3.815000057220459,3.6500000953674316,3.744999885559082,3.7960000038146973,4824307.0,3.671383857727051,BPE.MI
2019-04-12,3.9159998893737793,3.7639999389648438,3.7950000762939453,3.867000102996826,5573031.0,3.740053176879883,BPE.MI
2019-04-15,3.994999885559082,3.869999885559082,3.880000114440918,3.9690001010894775,6084774.0,3.8387045860290527,BPE.MI
2019-04-16,4.061999797821045,3.9539999961853027,3.9539999961853027,4.035999774932861,6301575.0,3.9035048484802246,BPE.MI
2019-04-17,4.179999828338623,4.019000053405762,4.048999786376953,4.14300012588501,7637427.0,4.006992816925049,BPE.MI
2019-04-18,4.199999809265137,4.053999900817871,4.165999889373779,4.183000087738037,4790158.0,4.045679569244385,BPE.MI
2019-04-23,4.210000038146973,4.130000114440918,4.183000087738037,4.142000198364258,3889908.0,4.006025314331055,BPE.MI
2019-04-24,4.188000202178955,4.079999923706055,4.123000144958496,4.105999946594238,4324033.0,3.9712071418762207,BPE.MI
2019-04-25,4.203000068664551,4.085000038146973,4.085000038146973,4.172999858856201,3531808.0,4.036007404327393,BPE.MI
2019-04-26,4.236999988555908,4.1479997634887695,4.184999942779541,4.206999778747559,3891414.0,4.0688910484313965,BPE.MI
2019-04-29,4.340000152587891,4.206999778747559,4.23799991607666,4.218999862670898,4904176.0,4.0804972648620605,BPE.MI
2019-04-30,4.296999931335449,4.13700008392334,4.2210001945495605,4.283999919891357,6308078.0,4.1433634757995605,BPE.MI
2019-05-02,4.2829999923706055,4.191999912261963,4.2779998779296875,4.215000152587891,5774302.0,4.076629161834717,BPE.MI
2019-05-03,4.270999908447266,4.183000087738037,4.254000186920166,4.202000141143799,3593406.0,4.064055919647217,BPE.MI
2019-05-06,4.159999847412109,4.083000183105469,4.138999938964844,4.150000095367432,3491807.0,4.013762950897217,BPE.MI
2019-05-07,4.181000232696533,4.081999778747559,4.168000221252441,4.114999771118164,4664326.0,3.9799113273620605,BPE.MI
2019-05-08,4.140999794006348,4.048999786376953,4.10099983215332,4.0920000076293945,5692959.0,3.9576666355133057,BPE.MI
2019-05-09,4.067999839782715,3.9719998836517334,4.067999839782715,4.004000186920166,4480344.0,3.872555732727051,BPE.MI
2019-05-10,4.047999858856201,3.9210000038146973,4.004000186920166,3.9600000381469727,6297685.0,3.830000162124634,BPE.MI
2019-05-13,3.9600000381469727,3.9000000953674316,3.9600000381469727,3.9000000953674316,3410543.0,3.771969795227051,BPE.MI
2019-05-14,3.934999942779541,3.872999906539917,3.9079999923706055,3.934999942779541,3516295.0,3.8058207035064697,BPE.MI
2019-05-15,3.9230000972747803,3.822000026702881,3.9230000972747803,3.865999937057495,3736734.0,3.7390859127044678,BPE.MI
2019-05-16,3.9639999866485596,3.8369998931884766,3.8429999351501465,3.953000068664551,7105640.0,3.823230028152466,BPE.MI
2019-05-17,3.9600000381469727,3.9079999923706055,3.931999921798706,3.9600000381469727,2932447.0,3.830000162124634,BPE.MI
2019-05-20,3.8340001106262207,3.7090001106262207,3.815000057220459,3.7209999561309814,5189442.0,3.7209999561309814,BPE.MI
2019-05-21,3.73799991607666,3.569000005722046,3.7239999771118164,3.622999906539917,5265344.0,3.622999906539917,BPE.MI
2019-05-22,3.6110000610351562,3.51200008392334,3.6019999980926514,3.5460000038146973,3645538.0,3.5460000038146973,BPE.MI
2019-05-23,3.5439999103546143,3.48799991607666,3.5169999599456787,3.499000072479248,5347043.0,3.499000072479248,BPE.MI
2019-05-24,3.572999954223633,3.503999948501587,3.5290000438690186,3.5350000858306885,2376603.0,3.5350000858306885,BPE.MI
2019-05-27,3.561000108718872,3.4200000762939453,3.5399999618530273,3.440999984741211,2444398.0,3.440999984741211,BPE.MI
2019-05-28,3.4570000171661377,3.369999885559082,3.433000087738037,3.443000078201294,5176386.0,3.443000078201294,BPE.MI
2019-05-29,3.446000099182129,3.3540000915527344,3.4200000762939453,3.424999952316284,4473897.0,3.424999952316284,BPE.MI
2019-05-30,3.490000009536743,3.367000102996826,3.437999963760376,3.4010000228881836,5512718.0,3.4010000228881836,BPE.MI
2019-05-31,3.4049999713897705,3.3380000591278076,3.3480000495910645,3.384000062942505,2003403.0,3.384000062942505,BPE.MI
2019-06-03,3.377000093460083,3.309000015258789,3.369999885559082,3.3570001125335693,2918412.0,3.3570001125335693,BPE.MI
2019-06-04,3.427000045776367,3.325000047683716,3.325000047683716,3.4159998893737793,3392564.0,3.4159998893737793,BPE.MI
2019-06-05,3.4210000038146973,3.312999963760376,3.4040000438690186,3.3540000915527344,3163720.0,3.3540000915527344,BPE.MI
2019-06-06,3.4210000038146973,3.2820000648498535,3.3550000190734863,3.313999891281128,6432377.0,3.313999891281128,BPE.MI
2019-06-07,3.3350000381469727,3.299999952316284,3.325000047683716,3.308000087738037,2566620.0,3.308000087738037,BPE.MI
2019-06-10,3.4260001182556152,3.315000057220459,3.322000026702881,3.4119999408721924,3277514.0,3.4119999408721924,BPE.MI
2019-06-11,3.546999931335449,3.4010000228881836,3.4210000038146973,3.444000005722046,7809893.0,3.444000005722046,BPE.MI
2019-06-12,3.446000099182129,3.322999954223633,3.4179999828338623,3.4049999713897705,6295915.0,3.4049999713897705,BPE.MI
2019-06-13,3.4790000915527344,3.36299991607666,3.4000000953674316,3.446000099182129,3622136.0,3.446000099182129,BPE.MI
2019-06-14,3.4600000381469727,3.3980000019073486,3.444999933242798,3.434000015258789,2491081.0,3.434000015258789,BPE.MI
2019-06-17,3.493000030517578,3.434000015258789,3.434000015258789,3.4600000381469727,2929525.0,3.4600000381469727,BPE.MI
2019-06-18,3.549999952316284,3.4210000038146973,3.4539999961853027,3.5380001068115234,4908964.0,3.5380001068115234,BPE.MI
2019-06-19,3.611999988555908,3.5250000953674316,3.5260000228881836,3.6040000915527344,5382250.0,3.6040000915527344,BPE.MI
2019-06-20,3.683000087738037,3.5999999046325684,3.619999885559082,3.5999999046325684,4861282.0,3.5999999046325684,BPE.MI
2019-06-21,3.694000005722046,3.6070001125335693,3.6070001125335693,3.6610000133514404,5286672.0,3.6610000133514404,BPE.MI
2019-06-24,3.680999994277954,3.6070001125335693,3.6500000953674316,3.621000051498413,2839147.0,3.621000051498413,BPE.MI
2019-06-25,3.5989999771118164,3.5230000019073486,3.5989999771118164,3.5380001068115234,3229274.0,3.5380001068115234,BPE.MI
2019-06-26,3.634000062942505,3.5239999294281006,3.5269999504089355,3.61899995803833,2874596.0,3.61899995803833,BPE.MI
2019-06-27,3.6649999618530273,3.61899995803833,3.619999885559082,3.640000104904175,1722548.0,3.640000104904175,BPE.MI
2019-06-28,3.6610000133514404,3.569999933242798,3.6610000133514404,3.5829999446868896,2511630.0,3.5829999446868896,BPE.MI
2019-07-01,3.622999906539917,3.558000087738037,3.619999885559082,3.563999891281128,2012550.0,3.563999891281128,BPE.MI
2019-07-02,3.6489999294281006,3.549999952316284,3.5829999446868896,3.63700008392334,3193466.0,3.63700008392334,BPE.MI
2019-07-03,3.799999952316284,3.609999895095825,3.630000114440918,3.7790000438690186,5377812.0,3.7790000438690186,BPE.MI
2019-07-04,3.8980000019073486,3.7950000762939453,3.819999933242798,3.8889999389648438,5365534.0,3.8889999389648438,BPE.MI
2019-07-05,3.930000066757202,3.8499999046325684,3.9040000438690186,3.8970000743865967,2645684.0,3.8970000743865967,BPE.MI
2019-07-08,3.953000068664551,3.819000005722046,3.9100000858306885,3.861999988555908,2932452.0,3.861999988555908,BPE.MI
2019-07-09,3.869999885559082,3.8010001182556152,3.8499999046325684,3.8299999237060547,2590052.0,3.8299999237060547,BPE.MI
2019-07-10,3.9260001182556152,3.8239998817443848,3.8239998817443848,3.8459999561309814,3479541.0,3.8459999561309814,BPE.MI
2019-07-11,3.865999937057495,3.7950000762939453,3.8499999046325684,3.813999891281128,4151951.0,3.813999891281128,BPE.MI
2019-07-12,3.871000051498413,3.811000108718872,3.811000108718872,3.8310000896453857,1927502.0,3.8310000896453857,BPE.MI
2019-07-15,3.8559999465942383,3.7780001163482666,3.8310000896453857,3.803999900817871,2565367.0,3.803999900817871,BPE.MI
2019-07-16,3.8970000743865967,3.7769999504089355,3.7980000972747803,3.8580000400543213,3079782.0,3.8580000400543213,BPE.MI
2019-07-17,3.859999895095825,3.7909998893737793,3.8429999351501465,3.7960000038146973,1971746.0,3.7960000038146973,BPE.MI
2019-07-18,3.8540000915527344,3.760999917984009,3.7780001163482666,3.8299999237060547,2155953.0,3.8299999237060547,BPE.MI
2019-07-19,3.8440001010894775,3.696000099182129,3.8329999446868896,3.747999906539917,3373285.0,3.747999906539917,BPE.MI
2019-07-22,3.8010001182556152,3.7290000915527344,3.746999979019165,3.759999990463257,1812208.0,3.759999990463257,BPE.MI
2019-07-23,3.7709999084472656,3.697999954223633,3.7709999084472656,3.740000009536743,2534046.0,3.740000009536743,BPE.MI
2019-07-24,3.75,3.628999948501587,3.746000051498413,3.6449999809265137,5169731.0,3.6449999809265137,BPE.MI
2019-07-25,3.7100000381469727,3.572999954223633,3.640000104904175,3.615000009536743,5350726.0,3.615000009536743,BPE.MI
2019-07-26,3.630000114440918,3.552000045776367,3.630000114440918,3.5769999027252197,4618769.0,3.5769999027252197,BPE.MI
2019-07-29,3.5899999141693115,3.5230000019073486,3.5850000381469727,3.5280001163482666,1987900.0,3.5280001163482666,BPE.MI
2019-07-30,3.5290000438690186,3.371000051498413,3.5260000228881836,3.390000104904175,5147524.0,3.390000104904175,BPE.MI
2019-07-31,3.434999942779541,3.365000009536743,3.38700008392334,3.36899995803833,2626725.0,3.36899995803833,BPE.MI
2019-08-01,3.4600000381469727,3.3519999980926514,3.359999895095825,3.4590001106262207,4900820.0,3.4590001106262207,BPE.MI
2019-08-02,3.433000087738037,3.375999927520752,3.4100000858306885,3.4059998989105225,2684234.0,3.4059998989105225,BPE.MI
2019-08-05,3.4670000076293945,3.369999885559082,3.3889999389648438,3.4579999446868896,4551966.0,3.4579999446868896,BPE.MI
2019-08-06,3.4800000190734863,3.4100000858306885,3.4619998931884766,3.4100000858306885,2454529.0,3.4100000858306885,BPE.MI
2019-08-07,3.565000057220459,3.4070000648498535,3.434999942779541,3.4749999046325684,7565908.0,3.4749999046325684,BPE.MI
2019-08-08,3.5230000019073486,3.3380000591278076,3.509999990463257,3.440999984741211,5743056.0,3.440999984741211,BPE.MI
2019-08-09,3.378000020980835,3.200000047683716,3.369999885559082,3.200000047683716,7657843.0,3.200000047683716,BPE.MI
2019-08-12,3.240000009536743,3.128000020980835,3.2219998836517334,3.131999969482422,2430187.0,3.131999969482422,BPE.MI
2019-08-13,3.2079999446868896,3.069000005722046,3.1080000400543213,3.1679999828338623,3079762.0,3.1679999828338623,BPE.MI
2019-08-14,3.177999973297119,3.005000114440918,3.1740000247955322,3.01200008392334,4319313.0,3.01200008392334,BPE.MI
2019-08-16,3.0889999866485596,3.003000020980835,3.0220000743865967,3.078000068664551,3435402.0,3.078000068664551,BPE.MI
2019-08-19,3.1530001163482666,3.0920000076293945,3.114000082015991,3.1089999675750732,3813774.0,3.1089999675750732,BPE.MI
2019-08-20,3.1010000705718994,2.986999988555908,3.0829999446868896,3.009999990463257,6447496.0,3.009999990463257,BPE.MI
2019-08-21,3.0869998931884766,3.0250000953674316,3.0269999504089355,3.062000036239624,3951767.0,3.062000036239624,BPE.MI
2019-08-22,3.1040000915527344,3.0480000972747803,3.053999900817871,3.0739998817443848,4844197.0,3.0739998817443848,BPE.MI
2019-08-23,3.1089999675750732,3.0390000343322754,3.0980000495910645,3.0480000972747803,3472311.0,3.0480000972747803,BPE.MI
2019-08-26,3.0880000591278076,3.0,3.0299999713897705,3.069000005722046,1980659.0,3.069000005722046,BPE.MI
2019-08-27,3.2100000381469727,3.062000036239624,3.0889999866485596,3.2079999446868896,5681088.0,3.2079999446868896,BPE.MI
2019-08-28,3.2269999980926514,3.1640000343322754,3.2190001010894775,3.186000108718872,5026173.0,3.186000108718872,BPE.MI
2019-08-29,3.2780001163482666,3.1700000762939453,3.196000099182129,3.249000072479248,4070553.0,3.249000072479248,BPE.MI
2019-08-30,3.2899999618530273,3.2170000076293945,3.25,3.2230000495910645,3530202.0,3.2230000495910645,BPE.MI
2019-09-02,3.2839999198913574,3.2119998931884766,3.2339999675750732,3.2300000190734863,2633621.0,3.2300000190734863,BPE.MI
2019-09-03,3.315000057220459,3.200000047683716,3.25,3.2839999198913574,4222637.0,3.2839999198913574,BPE.MI
2019-09-04,3.3420000076293945,3.2920000553131104,3.3380000591278076,3.316999912261963,4616243.0,3.316999912261963,BPE.MI
2019-09-05,3.3469998836517334,3.2929999828338623,3.3359999656677246,3.3269999027252197,3712480.0,3.3269999027252197,BPE.MI
2019-09-06,3.375999927520752,3.2929999828338623,3.3269999027252197,3.3429999351501465,3525880.0,3.3429999351501465,BPE.MI
2019-09-09,3.4690001010894775,3.325000047683716,3.359999895095825,3.4560000896453857,4235200.0,3.4560000896453857,BPE.MI
2019-09-10,3.5169999599456787,3.4189999103546143,3.441999912261963,3.494999885559082,4697674.0,3.494999885559082,BPE.MI
2019-09-11,3.6080000400543213,3.4539999961853027,3.5190000534057617,3.4609999656677246,8029965.0,3.4609999656677246,BPE.MI
2019-09-12,3.5959999561309814,3.434000015258789,3.4800000190734863,3.5139999389648438,7995576.0,3.5139999389648438,BPE.MI
2019-09-13,3.630000114440918,3.5139999389648438,3.515000104904175,3.6029999256134033,5480285.0,3.6029999256134033,BPE.MI
2019-09-16,3.624000072479248,3.565999984741211,3.5969998836517334,3.619999885559082,4911249.0,3.619999885559082,BPE.MI
2019-09-17,3.619999885559082,3.486999988555908,3.609999895095825,3.502000093460083,6091920.0,3.502000093460083,BPE.MI
2019-09-18,3.6059999465942383,3.492000102996826,3.493000030517578,3.5230000019073486,5119659.0,3.5230000019073486,BPE.MI
2019-09-19,3.684999942779541,3.5220000743865967,3.5260000228881836,3.677000045776367,6054008.0,3.677000045776367,BPE.MI
2019-09-20,3.690000057220459,3.615000009536743,3.686000108718872,3.615000009536743,4627074.0,3.615000009536743,BPE.MI
2019-09-23,3.619999885559082,3.5169999599456787,3.6110000610351562,3.566999912261963,2447048.0,3.566999912261963,BPE.MI
2019-09-24,3.5959999561309814,3.497999906539917,3.5799999237060547,3.513000011444092,2574184.0,3.513000011444092,BPE.MI
2019-09-25,3.5,3.4100000858306885,3.490000009536743,3.4760000705718994,3797935.0,3.4760000705718994,BPE.MI
2019-09-26,3.503000020980835,3.4489998817443848,3.4570000171661377,3.496999979019165,1637159.0,3.496999979019165,BPE.MI
2019-09-27,3.5460000038146973,3.4730000495910645,3.490000009536743,3.5230000019073486,2262512.0,3.5230000019073486,BPE.MI
2019-09-30,3.558000087738037,3.509999990463257,3.509999990463257,3.5460000038146973,1794097.0,3.5460000038146973,BPE.MI
2019-10-01,3.6589999198913574,3.5420000553131104,3.559999942779541,3.5420000553131104,4522101.0,3.5420000553131104,BPE.MI
2019-10-02,3.5950000286102295,3.48799991607666,3.5299999713897705,3.48799991607666,2889318.0,3.48799991607666,BPE.MI
2019-10-03,3.5329999923706055,3.4690001010894775,3.5,3.509000062942505,1458960.0,3.509000062942505,BPE.MI
2019-10-04,3.5309998989105225,3.437999963760376,3.494999885559082,3.4769999980926514,1823699.0,3.4769999980926514,BPE.MI
2019-10-07,3.502000093460083,3.431999921798706,3.4769999980926514,3.499000072479248,1198658.0,3.499000072479248,BPE.MI
2019-10-08,3.5190000534057617,3.4200000762939453,3.50600004196167,3.48799991607666,2093618.0,3.48799991607666,BPE.MI
2019-10-09,3.515000104904175,3.4600000381469727,3.4730000495910645,3.489000082015991,3211714.0,3.489000082015991,BPE.MI
2019-10-10,3.5399999618530273,3.424999952316284,3.492000102996826,3.509999990463257,4416000.0,3.509999990463257,BPE.MI
2019-10-11,3.6480000019073486,3.505000114440918,3.5299999713897705,3.638000011444092,4993707.0,3.638000011444092,BPE.MI
2019-10-14,3.696000099182129,3.6010000705718994,3.6410000324249268,3.677999973297119,2826474.0,3.677999973297119,BPE.MI
2019-10-15,3.7720000743865967,3.681999921798706,3.700000047683716,3.756999969482422,3962037.0,3.756999969482422,BPE.MI
2019-10-16,3.861999988555908,3.74399995803833,3.756999969482422,3.812000036239624,5375304.0,3.812000036239624,BPE.MI
2019-10-17,3.9040000438690186,3.8010001182556152,3.802000045776367,3.8310000896453857,4193119.0,3.8310000896453857,BPE.MI
2019-10-18,3.9820001125335693,3.7790000438690186,3.927000045776367,3.9159998893737793,6690203.0,3.9159998893737793,BPE.MI
2019-10-21,4.03000020980835,3.8940000534057617,3.9049999713897705,4.01800012588501,7646536.0,4.01800012588501,BPE.MI
2019-10-22,4.074999809265137,3.999000072479248,4.01800012588501,4.061999797821045,3263557.0,4.061999797821045,BPE.MI
2019-10-23,4.130000114440918,4.056000232696533,4.071000099182129,4.116000175476074,5076529.0,4.116000175476074,BPE.MI
2019-10-24,4.146999835968018,4.031000137329102,4.11899995803833,4.039999961853027,3305757.0,4.039999961853027,BPE.MI
2019-10-25,4.090000152587891,4.020999908447266,4.0279998779296875,4.038000106811523,2195201.0,4.038000106811523,BPE.MI
2019-10-28,4.113999843597412,4.019999980926514,4.059000015258789,4.067999839782715,2721249.0,4.067999839782715,BPE.MI
2019-10-29,4.105999946594238,4.060999870300293,4.09499979019165,4.068999767303467,2175829.0,4.068999767303467,BPE.MI
2019-10-30,4.080999851226807,3.9630000591278076,4.070000171661377,3.992000102996826,2871226.0,3.992000102996826,BPE.MI
2019-10-31,4.0229997634887695,3.940999984741211,3.99399995803833,4.006999969482422,2992052.0,4.006999969482422,BPE.MI
2019-11-01,4.0289998054504395,3.9730000495910645,4.0289998054504395,4.0,1747542.0,4.0,BPE.MI
2019-11-04,4.1539998054504395,4.00600004196167,4.00600004196167,4.129000186920166,4428700.0,4.129000186920166,BPE.MI
2019-11-05,4.190999984741211,4.111999988555908,4.13100004196167,4.177000045776367,4112723.0,4.177000045776367,BPE.MI
2019-11-06,4.252999782562256,4.179999828338623,4.182000160217285,4.204999923706055,3447217.0,4.204999923706055,BPE.MI
2019-11-07,4.2769999504089355,4.206999778747559,4.21999979019165,4.265999794006348,3745720.0,4.265999794006348,BPE.MI
2019-11-08,4.38700008392334,4.210999965667725,4.28000020980835,4.218999862670898,7146447.0,4.218999862670898,BPE.MI
2019-11-11,4.335999965667725,4.065999984741211,4.210000038146973,4.289000034332275,4468701.0,4.289000034332275,BPE.MI
2019-11-12,4.368000030517578,4.26200008392334,4.300000190734863,4.320000171661377,4977525.0,4.320000171661377,BPE.MI
2019-11-13,4.361999988555908,4.267000198364258,4.309999942779541,4.348999977111816,4216797.0,4.348999977111816,BPE.MI
2019-11-14,4.39900016784668,4.302000045776367,4.328000068664551,4.334000110626221,4517803.0,4.334000110626221,BPE.MI
2019-11-15,4.382999897003174,4.288000106811523,4.375,4.366000175476074,2950986.0,4.366000175476074,BPE.MI
2019-11-18,4.419000148773193,4.367000102996826,4.379000186920166,4.419000148773193,4277115.0,4.419000148773193,BPE.MI
2019-11-19,4.550000190734863,4.419000148773193,4.419000148773193,4.546999931335449,7382625.0,4.546999931335449,BPE.MI
2019-11-20,4.617000102996826,4.473999977111816,4.519999980926514,4.607999801635742,5473755.0,4.607999801635742,BPE.MI
2019-11-21,4.611000061035156,4.5329999923706055,4.590000152587891,4.581999778747559,4763294.0,4.581999778747559,BPE.MI
2019-11-22,4.578999996185303,4.434000015258789,4.571000099182129,4.4720001220703125,5266103.0,4.4720001220703125,BPE.MI
2019-11-25,4.531000137329102,4.434000015258789,4.48199987411499,4.497000217437744,2368456.0,4.497000217437744,BPE.MI
2019-11-26,4.539000034332275,4.46999979019165,4.508999824523926,4.486000061035156,3935246.0,4.486000061035156,BPE.MI
2019-11-27,4.525000095367432,4.432000160217285,4.519999980926514,4.446000099182129,1964733.0,4.446000099182129,BPE.MI
2019-11-28,4.460999965667725,4.361999988555908,4.418000221252441,4.388000011444092,2419991.0,4.388000011444092,BPE.MI
2019-11-29,4.400000095367432,4.3470001220703125,4.35699987411499,4.394999980926514,1751473.0,4.394999980926514,BPE.MI
2019-12-02,4.414999961853027,4.291999816894531,4.4019999504089355,4.304999828338623,3144695.0,4.304999828338623,BPE.MI
2019-12-03,4.3480000495910645,4.293000221252441,4.293000221252441,4.336999893188477,3653117.0,4.336999893188477,BPE.MI
2019-12-04,4.4070000648498535,4.328999996185303,4.3470001220703125,4.389999866485596,2626605.0,4.389999866485596,BPE.MI
2019-12-05,4.446000099182129,4.364999771118164,4.386000156402588,4.413000106811523,4714955.0,4.413000106811523,BPE.MI
2019-12-06,4.486000061035156,4.395999908447266,4.443999767303467,4.455999851226807,4118185.0,4.455999851226807,BPE.MI
2019-12-09,4.489999771118164,4.357999801635742,4.474999904632568,4.4029998779296875,3192425.0,4.4029998779296875,BPE.MI
2019-12-10,4.453000068664551,4.372000217437744,4.372000217437744,4.449999809265137,2936467.0,4.449999809265137,BPE.MI
2019-12-11,4.46999979019165,4.420000076293945,4.427999973297119,4.443999767303467,1478920.0,4.443999767303467,BPE.MI
2019-12-12,4.546000003814697,4.434000015258789,4.434000015258789,4.502999782562256,3058965.0,4.502999782562256,BPE.MI
2019-12-13,4.573999881744385,4.449999809265137,4.570000171661377,4.46999979019165,4543890.0,4.46999979019165,BPE.MI
2019-12-16,4.506999969482422,4.426000118255615,4.4770002365112305,4.486000061035156,1889633.0,4.486000061035156,BPE.MI
2019-12-17,4.534999847412109,4.453000068664551,4.486000061035156,4.502999782562256,3197338.0,4.502999782562256,BPE.MI
2019-12-18,4.544000148773193,4.480000019073486,4.480000019073486,4.526000022888184,3040594.0,4.526000022888184,BPE.MI
2019-12-19,4.570000171661377,4.501999855041504,4.517000198364258,4.559999942779541,3107777.0,4.559999942779541,BPE.MI
2019-12-20,4.579999923706055,4.479000091552734,4.579999923706055,4.515999794006348,5948595.0,4.515999794006348,BPE.MI
2019-12-23,4.513000011444092,4.4679999351501465,4.510000228881836,4.510000228881836,1543458.0,4.510000228881836,BPE.MI
2019-12-27,4.53000020980835,4.453000068664551,4.495999813079834,4.453999996185303,1160265.0,4.453999996185303,BPE.MI
2019-12-30,4.521999835968018,4.447000026702881,4.449999809265137,4.482999801635742,1428780.0,4.482999801635742,BPE.MI
2020-01-02,4.59499979019165,4.511000156402588,4.5269999504089355,4.59499979019165,2555813.0,4.59499979019165,BPE.MI
2020-01-03,4.5920000076293945,4.535999774932861,4.589000225067139,4.5920000076293945,2682231.0,4.5920000076293945,BPE.MI
2020-01-06,4.565999984741211,4.434999942779541,4.565999984741211,4.498000144958496,2763265.0,4.498000144958496,BPE.MI
2020-01-07,4.560999870300293,4.484000205993652,4.507999897003174,4.511000156402588,2249761.0,4.511000156402588,BPE.MI
2020-01-08,4.574999809265137,4.447999954223633,4.460000038146973,4.553999900817871,2915365.0,4.553999900817871,BPE.MI
2020-01-09,4.632999897003174,4.565000057220459,4.5929999351501465,4.616000175476074,3600756.0,4.616000175476074,BPE.MI
2020-01-10,4.670000076293945,4.578000068664551,4.624000072479248,4.619999885559082,3602759.0,4.619999885559082,BPE.MI
2020-01-13,4.660999774932861,4.566999912261963,4.64300012588501,4.599999904632568,1976594.0,4.599999904632568,BPE.MI
2020-01-14,4.617000102996826,4.560999870300293,4.599999904632568,4.614999771118164,1831029.0,4.614999771118164,BPE.MI
2020-01-15,4.609000205993652,4.545000076293945,4.599999904632568,4.573999881744385,2760568.0,4.573999881744385,BPE.MI
2020-01-16,4.631999969482422,4.561999797821045,4.566999912261963,4.561999797821045,2398275.0,4.561999797821045,BPE.MI
2020-01-17,4.610000133514404,4.556000232696533,4.5879998207092285,4.5980000495910645,1528405.0,4.5980000495910645,BPE.MI
2020-01-20,4.603000164031982,4.559999942779541,4.565000057220459,4.570000171661377,2417417.0,4.570000171661377,BPE.MI
2020-01-21,4.638999938964844,4.53000020980835,4.553999900817871,4.627999782562256,4176724.0,4.627999782562256,BPE.MI
2020-01-22,4.631999969482422,4.4730000495910645,4.620999813079834,4.498000144958496,3174483.0,4.498000144958496,BPE.MI
2020-01-23,4.561999797821045,4.441999912261963,4.480000019073486,4.459000110626221,3477093.0,4.459000110626221,BPE.MI
2020-01-24,4.51800012588501,4.451000213623047,4.4770002365112305,4.460000038146973,1622988.0,4.460000038146973,BPE.MI
2020-01-27,4.5,4.420000076293945,4.427000045776367,4.432000160217285,3846563.0,4.432000160217285,BPE.MI
2020-01-28,4.521999835968018,4.395999908447266,4.440999984741211,4.521999835968018,4235344.0,4.521999835968018,BPE.MI
2020-01-29,4.534999847412109,4.466000080108643,4.498000144958496,4.48199987411499,2418522.0,4.48199987411499,BPE.MI
2020-01-30,4.455999851226807,4.309000015258789,4.447999954223633,4.326000213623047,4670968.0,4.326000213623047,BPE.MI
2020-01-31,4.390999794006348,4.120999813079834,4.360000133514404,4.150000095367432,5418592.0,4.150000095367432,BPE.MI
2020-02-03,4.159999847412109,4.079999923706055,4.159999847412109,4.116000175476074,3030592.0,4.116000175476074,BPE.MI
2020-02-04,4.249000072479248,4.125,4.140999794006348,4.235000133514404,2943210.0,4.235000133514404,BPE.MI
2020-02-05,4.3420000076293945,4.199999809265137,4.295000076293945,4.329999923706055,3267881.0,4.329999923706055,BPE.MI
2020-02-06,4.546000003814697,4.376999855041504,4.435999870300293,4.376999855041504,7416214.0,4.376999855041504,BPE.MI
2020-02-07,4.40500020980835,4.285999774932861,4.379000186920166,4.335999965667725,3817663.0,4.335999965667725,BPE.MI
2020-02-10,4.383999824523926,4.291999816894531,4.328000068664551,4.353000164031982,2826683.0,4.353000164031982,BPE.MI
2020-02-11,4.380000114440918,4.313000202178955,4.376999855041504,4.373000144958496,1935627.0,4.373000144958496,BPE.MI
2020-02-12,4.565000057220459,4.375999927520752,4.375999927520752,4.533999919891357,4912513.0,4.533999919891357,BPE.MI
2020-02-13,4.565999984741211,4.439000129699707,4.510000228881836,4.559999942779541,5610954.0,4.559999942779541,BPE.MI
2020-02-14,4.5980000495910645,4.489999771118164,4.577000141143799,4.494999885559082,2307571.0,4.494999885559082,BPE.MI
2020-02-17,4.668000221252441,4.488999843597412,4.488999843597412,4.644000053405762,5727252.0,4.644000053405762,BPE.MI
2020-02-18,4.660999774932861,4.126999855041504,4.59499979019165,4.140999794006348,35662584.0,4.140999794006348,BPE.MI
2020-02-19,4.248000144958496,4.010000228881836,4.199999809265137,4.126999855041504,17908842.0,4.126999855041504,BPE.MI
2020-02-20,4.257999897003174,4.130000114440918,4.150000095367432,4.193999767303467,11714337.0,4.193999767303467,BPE.MI
2020-02-21,4.250999927520752,4.071000099182129,4.197999954223633,4.072000026702881,10112739.0,4.072000026702881,BPE.MI
2020-02-24,3.938999891281128,3.7929999828338623,3.938999891281128,3.8359999656677246,9504643.0,3.8359999656677246,BPE.MI
2020-02-25,3.946000099182129,3.76200008392334,3.8889999389648438,3.8399999141693115,8007260.0,3.8399999141693115,BPE.MI
2020-02-26,3.953000068664551,3.8429999351501465,3.859999895095825,3.924999952316284,7034992.0,3.924999952316284,BPE.MI
2020-02-27,3.871999979019165,3.759999990463257,3.8420000076293945,3.7780001163482666,6539384.0,3.7780001163482666,BPE.MI
2020-02-28,3.7320001125335693,3.561000108718872,3.7100000381469727,3.5989999771118164,8509386.0,3.5989999771118164,BPE.MI
2020-03-02,3.6640000343322754,3.313999891281128,3.6500000953674316,3.4049999713897705,9875042.0,3.4049999713897705,BPE.MI
2020-03-03,3.505000114440918,3.305000066757202,3.5,3.325000047683716,6498732.0,3.325000047683716,BPE.MI
2020-03-04,3.3440001010894775,3.2230000495910645,3.313999891281128,3.239000082015991,5435000.0,3.239000082015991,BPE.MI
2020-03-05,3.265000104904175,3.068000078201294,3.265000104904175,3.121000051498413,5086673.0,3.121000051498413,BPE.MI
2020-03-06,3.078000068664551,2.990999937057495,3.01200008392334,3.055000066757202,5297162.0,3.055000066757202,BPE.MI
2020-03-09,2.7769999504089355,2.625,2.7149999141693115,2.640000104904175,9053265.0,2.640000104904175,BPE.MI
2020-03-10,2.7200000286102295,2.4790000915527344,2.6700000762939453,2.51200008392334,7735410.0,2.51200008392334,BPE.MI
2020-03-11,2.6429998874664307,2.440000057220459,2.549999952316284,2.5179998874664307,7281232.0,2.5179998874664307,BPE.MI
2020-03-12,2.443000078201294,2.071000099182129,2.440999984741211,2.071000099182129,11037760.0,2.071000099182129,BPE.MI
2020-03-13,2.5899999141693115,2.1089999675750732,2.2130000591278076,2.5350000858306885,10633301.0,2.5350000858306885,BPE.MI
2020-03-16,2.5209999084472656,2.0980000495910645,2.38100004196167,2.3410000801086426,11778868.0,2.3410000801086426,BPE.MI
2020-03-17,2.558000087738037,2.2769999504089355,2.558000087738037,2.3329999446868896,8484705.0,2.3329999446868896,BPE.MI
2020-03-18,2.430999994277954,2.2079999446868896,2.3239998817443848,2.2709999084472656,4272558.0,2.2709999084472656,BPE.MI
2020-03-19,2.3889999389648438,2.200000047683716,2.328000068664551,2.305999994277954,6827153.0,2.305999994277954,BPE.MI
2020-03-20,2.615000009536743,2.3519999980926514,2.3529999256134033,2.575000047683716,11123662.0,2.575000047683716,BPE.MI
2020-03-23,2.997999906539917,2.430999994277954,2.5309998989105225,2.936000108718872,8692786.0,2.936000108718872,BPE.MI
2020-03-24,3.049999952316284,2.924999952316284,2.9660000801086426,3.009000062942505,7765610.0,3.009000062942505,BPE.MI
2020-03-25,3.138000011444092,2.890000104904175,3.0399999618530273,2.9619998931884766,6718199.0,2.9619998931884766,BPE.MI
2020-03-26,2.9769999980926514,2.8350000381469727,2.9600000381469727,2.9040000438690186,5820678.0,2.9040000438690186,BPE.MI
2020-03-27,2.921999931335449,2.7100000381469727,2.8550000190734863,2.7170000076293945,4003161.0,2.7170000076293945,BPE.MI
2020-03-30,2.75,2.569999933242798,2.63700008392334,2.7160000801086426,3232754.0,2.7160000801086426,BPE.MI
2020-03-31,2.809999942779541,2.6679999828338623,2.7300000190734863,2.799999952316284,3135087.0,2.799999952316284,BPE.MI
2020-04-01,2.7899999618530273,2.6730000972747803,2.7239999771118164,2.7190001010894775,2687332.0,2.7190001010894775,BPE.MI
2020-04-02,2.7699999809265137,2.6559998989105225,2.759999990463257,2.697000026702881,2921781.0,2.697000026702881,BPE.MI
2020-04-03,2.765000104904175,2.683000087738037,2.697000026702881,2.684000015258789,2510233.0,2.684000015258789,BPE.MI
2020-04-06,2.859999895095825,2.7209999561309814,2.815999984741211,2.7360000610351562,3688484.0,2.7360000610351562,BPE.MI
2020-04-07,2.859999895095825,2.703000068664551,2.8399999141693115,2.7249999046325684,4212007.0,2.7249999046325684,BPE.MI
2020-04-08,2.7160000801086426,2.5910000801086426,2.680000066757202,2.5910000801086426,5152045.0,2.5910000801086426,BPE.MI
2020-04-09,2.680000066757202,2.578000068664551,2.6440000534057617,2.615999937057495,3637596.0,2.615999937057495,BPE.MI
2020-04-14,2.63700008392334,2.4830000400543213,2.615999937057495,2.499000072479248,3073376.0,2.499000072479248,BPE.MI
2020-04-15,2.499000072479248,2.315000057220459,2.499000072479248,2.315000057220459,2739210.0,2.315000057220459,BPE.MI
2020-04-16,2.4200000762939453,2.1989998817443848,2.4200000762939453,2.2149999141693115,6340039.0,2.2149999141693115,BPE.MI
2020-04-17,2.303999900817871,2.2170000076293945,2.2809998989105225,2.23799991607666,4485711.0,2.23799991607666,BPE.MI
2020-04-20,2.2739999294281006,2.193000078201294,2.259999990463257,2.240000009536743,3911316.0,2.240000009536743,BPE.MI
2020-04-21,2.2339999675750732,2.1429998874664307,2.2260000705718994,2.1429998874664307,3794227.0,2.1429998874664307,BPE.MI
2020-04-22,2.184999942779541,2.0999999046325684,2.180000066757202,2.140000104904175,3377382.0,2.140000104904175,BPE.MI
2020-04-23,2.2669999599456787,2.121999979019165,2.1500000953674316,2.2119998931884766,5001441.0,2.2119998931884766,BPE.MI
2020-04-24,2.187999963760376,2.119999885559082,2.1730000972747803,2.119999885559082,3342819.0,2.119999885559082,BPE.MI
2020-04-27,2.2070000171661377,2.1440000534057617,2.197000026702881,2.180000066757202,3320115.0,2.180000066757202,BPE.MI
2020-04-28,2.384999990463257,2.187999963760376,2.194000005722046,2.316999912261963,5584270.0,2.316999912261963,BPE.MI
2020-04-29,2.374000072479248,2.2980000972747803,2.316999912261963,2.3540000915527344,3000785.0,2.3540000915527344,BPE.MI
2020-04-30,2.380000114440918,2.249000072479248,2.364000082015991,2.252000093460083,3580329.0,2.252000093460083,BPE.MI
2020-05-04,2.2790000438690186,2.1670000553131104,2.243000030517578,2.2039999961853027,3109466.0,2.2039999961853027,BPE.MI
2020-05-05,2.2769999504089355,2.1689999103546143,2.240999937057495,2.200000047683716,2781660.0,2.200000047683716,BPE.MI
2020-05-06,2.247999906539917,2.1649999618530273,2.187000036239624,2.1740000247955322,2852360.0,2.1740000247955322,BPE.MI
2020-05-07,2.2149999141693115,2.0859999656677246,2.2149999141693115,2.119999885559082,4075271.0,2.119999885559082,BPE.MI
2020-05-08,2.1670000553131104,2.111999988555908,2.1579999923706055,2.138000011444092,2931180.0,2.138000011444092,BPE.MI
2020-05-11,2.2100000381469727,2.114000082015991,2.1659998893737793,2.114000082015991,3545673.0,2.114000082015991,BPE.MI
2019-01-02,2.614000082015991,2.5420000553131104,2.5999999046325684,2.614000082015991,363828.0,2.5515239238739014,BPSO.MI
2019-01-03,2.7079999446868896,2.5880000591278076,2.5880000591278076,2.7039999961853027,615681.0,2.6393728256225586,BPSO.MI
2019-01-04,2.75,2.696000099182129,2.7100000381469727,2.7179999351501465,524947.0,2.653038263320923,BPSO.MI
2019-01-07,2.74399995803833,2.690000057220459,2.7179999351501465,2.7060000896453857,305034.0,2.6413252353668213,BPSO.MI
2019-01-08,2.759999990463257,2.671999931335449,2.691999912261963,2.690000057220459,288636.0,2.6257076263427734,BPSO.MI
2019-01-09,2.7160000801086426,2.6679999828338623,2.6760001182556152,2.690000057220459,320015.0,2.6257076263427734,BPSO.MI
2019-01-10,2.7139999866485596,2.6740000247955322,2.7079999446868896,2.7019999027252197,356621.0,2.637420654296875,BPSO.MI
2019-01-11,2.7160000801086426,2.634000062942505,2.6640000343322754,2.6440000534057617,453611.0,2.5808069705963135,BPSO.MI
2019-01-14,2.634000062942505,2.553999900817871,2.634000062942505,2.562000036239624,221206.0,2.5007667541503906,BPSO.MI
2019-01-15,2.5880000591278076,2.4839999675750732,2.5859999656677246,2.5399999618530273,558188.0,2.479292631149292,BPSO.MI
2019-01-16,2.609999895095825,2.5320000648498535,2.5339999198913574,2.6040000915527344,383648.0,2.5417630672454834,BPSO.MI
2019-01-17,2.625999927520752,2.568000078201294,2.614000082015991,2.568000078201294,246300.0,2.5066235065460205,BPSO.MI
2019-01-18,2.619999885559082,2.562000036239624,2.562000036239624,2.569999933242798,238973.0,2.508575439453125,BPSO.MI
2019-01-21,2.569999933242798,2.5299999713897705,2.562000036239624,2.5299999713897705,335686.0,2.469531536102295,BPSO.MI
2019-01-22,2.5480000972747803,2.4820001125335693,2.50600004196167,2.5139999389648438,447553.0,2.453913927078247,BPSO.MI
2019-01-23,2.5199999809265137,2.4700000286102295,2.4700000286102295,2.5139999389648438,334096.0,2.453913927078247,BPSO.MI
2019-01-24,2.5380001068115234,2.4779999256134033,2.5260000228881836,2.49399995803833,271454.0,2.434391975402832,BPSO.MI
2019-01-25,2.5799999237060547,2.497999906539917,2.5320000648498535,2.558000087738037,390190.0,2.4968624114990234,BPSO.MI
2019-01-28,2.562000036239624,2.51200008392334,2.5439999103546143,2.51200008392334,290413.0,2.4519617557525635,BPSO.MI
2019-01-29,2.5399999618530273,2.4760000705718994,2.5399999618530273,2.4760000705718994,453881.0,2.4168221950531006,BPSO.MI
2019-01-30,2.507999897003174,2.385999917984009,2.4700000286102295,2.4179999828338623,763345.0,2.360208511352539,BPSO.MI
2019-01-31,2.437999963760376,2.2799999713897705,2.3980000019073486,2.328000068664551,815353.0,2.272359609603882,BPSO.MI
2019-02-01,2.3420000076293945,2.2260000705718994,2.309999942779541,2.299999952316284,1075196.0,2.2450287342071533,BPSO.MI
2019-02-04,2.3559999465942383,2.2939999103546143,2.299999952316284,2.319999933242798,732790.0,2.2645506858825684,BPSO.MI
2019-02-05,2.364000082015991,2.313999891281128,2.319999933242798,2.3499999046325684,836043.0,2.2938334941864014,BPSO.MI
2019-02-06,2.4260001182556152,2.3359999656677246,2.3499999046325684,2.4200000762939453,693895.0,2.3621606826782227,BPSO.MI
2019-02-07,2.450000047683716,2.359999895095825,2.4079999923706055,2.3919999599456787,1004463.0,2.334829807281494,BPSO.MI
2019-02-08,2.447999954223633,2.374000072479248,2.380000114440918,2.390000104904175,1054675.0,2.3328776359558105,BPSO.MI
2019-02-11,2.447999954223633,2.3959999084472656,2.4000000953674316,2.4240000247955322,656558.0,2.36606502532959,BPSO.MI
2019-02-12,2.4700000286102295,2.4200000762939453,2.421999931335449,2.450000047683716,973648.0,2.3914437294006348,BPSO.MI
2019-02-13,2.503999948501587,2.450000047683716,2.4600000381469727,2.48799991607666,755441.0,2.428535223007202,BPSO.MI
2019-02-14,2.502000093460083,2.431999921798706,2.492000102996826,2.450000047683716,721431.0,2.3914437294006348,BPSO.MI
2019-02-15,2.549999952316284,2.434000015258789,2.450000047683716,2.5460000038146973,690221.0,2.4851491451263428,BPSO.MI
2019-02-18,2.569999933242798,2.496000051498413,2.5399999618530273,2.5360000133514404,574503.0,2.475388288497925,BPSO.MI
2019-02-19,2.5460000038146973,2.49399995803833,2.5460000038146973,2.503999948501587,325050.0,2.44415283203125,BPSO.MI
2019-02-20,2.5239999294281006,2.492000102996826,2.496000051498413,2.496000051498413,493976.0,2.4363441467285156,BPSO.MI
2019-02-21,2.509999990463257,2.4739999771118164,2.5,2.4860000610351562,741236.0,2.4265832901000977,BPSO.MI
2019-02-22,2.509999990463257,2.4600000381469727,2.48799991607666,2.5,755778.0,2.440248489379883,BPSO.MI
2019-02-25,2.5160000324249268,2.496000051498413,2.507999897003174,2.5,311619.0,2.440248489379883,BPSO.MI
2019-02-26,2.5260000228881836,2.48799991607666,2.497999906539917,2.492000102996826,477135.0,2.4324398040771484,BPSO.MI
2019-02-27,2.5260000228881836,2.490000009536743,2.490000009536743,2.51200008392334,656096.0,2.4519617557525635,BPSO.MI
2019-02-28,2.5820000171661377,2.490000009536743,2.509999990463257,2.5739998817443848,913462.0,2.512479782104492,BPSO.MI
2019-03-01,2.5859999656677246,2.549999952316284,2.569999933242798,2.563999891281128,300208.0,2.502718925476074,BPSO.MI
2019-03-04,2.5880000591278076,2.552000045776367,2.569999933242798,2.558000087738037,196307.0,2.4968624114990234,BPSO.MI
2019-03-05,2.569999933242798,2.5360000133514404,2.549999952316284,2.553999900817871,692855.0,2.492957830429077,BPSO.MI
2019-03-06,2.5959999561309814,2.5399999618530273,2.549999952316284,2.5920000076293945,548984.0,2.5300498008728027,BPSO.MI
2019-03-07,2.5899999141693115,2.5179998874664307,2.5739998817443848,2.5380001068115234,593825.0,2.4773404598236084,BPSO.MI
2019-03-08,2.5239999294281006,2.4240000247955322,2.5239999294281006,2.446000099182129,523534.0,2.3875393867492676,BPSO.MI
2019-03-11,2.48799991607666,2.4059998989105225,2.48799991607666,2.447999954223633,524516.0,2.389491319656372,BPSO.MI
2019-03-12,2.4719998836517334,2.4140000343322754,2.4519999027252197,2.430000066757202,364700.0,2.3719217777252197,BPSO.MI
2019-03-13,2.440000057220459,2.374000072479248,2.427999973297119,2.381999969482422,447464.0,2.325068712234497,BPSO.MI
2019-03-14,2.4600000381469727,2.369999885559082,2.390000104904175,2.4600000381469727,475921.0,2.4012045860290527,BPSO.MI
2019-03-15,2.4579999446868896,2.4200000762939453,2.447999954223633,2.4579999446868896,333131.0,2.399252414703369,BPSO.MI
2019-03-18,2.49399995803833,2.436000108718872,2.450000047683716,2.490000009536743,694462.0,2.430487632751465,BPSO.MI
2019-03-19,2.51200008392334,2.4600000381469727,2.4800000190734863,2.5,441287.0,2.440248489379883,BPSO.MI
2019-03-20,2.51200008392334,2.4800000190734863,2.4800000190734863,2.496000051498413,449986.0,2.4363441467285156,BPSO.MI
2019-03-21,2.507999897003174,2.4560000896453857,2.4700000286102295,2.503999948501587,586555.0,2.44415283203125,BPSO.MI
2019-03-22,2.5,2.4140000343322754,2.5,2.436000108718872,533550.0,2.3777782917022705,BPSO.MI
2019-03-25,2.427999973297119,2.371999979019165,2.4179999828338623,2.4200000762939453,704255.0,2.3621606826782227,BPSO.MI
2019-03-26,2.436000108718872,2.381999969482422,2.421999931335449,2.4079999923706055,566730.0,2.350447416305542,BPSO.MI
2019-03-27,2.4539999961853027,2.380000114440918,2.4000000953674316,2.4539999961853027,715878.0,2.395348072052002,BPSO.MI
2019-03-28,2.4539999961853027,2.381999969482422,2.450000047683716,2.440000057220459,453396.0,2.3816826343536377,BPSO.MI
2019-03-29,2.4700000286102295,2.430000066757202,2.4639999866485596,2.437999963760376,262409.0,2.379730463027954,BPSO.MI
2019-04-01,2.5,2.4200000762939453,2.492000102996826,2.5,485972.0,2.440248489379883,BPSO.MI
2019-04-02,2.49399995803833,2.431999921798706,2.49399995803833,2.4519999027252197,348945.0,2.3933956623077393,BPSO.MI
2019-04-03,2.4719998836517334,2.421999931335449,2.4719998836517334,2.4539999961853027,367519.0,2.395348072052002,BPSO.MI
2019-04-04,2.4560000896453857,2.440000057220459,2.450000047683716,2.4539999961853027,400205.0,2.395348072052002,BPSO.MI
2019-04-05,2.4600000381469727,2.4079999923706055,2.441999912261963,2.4159998893737793,425343.0,2.3582561016082764,BPSO.MI
2019-04-08,2.4179999828338623,2.375999927520752,2.4159998893737793,2.380000114440918,442179.0,2.3231167793273926,BPSO.MI
2019-04-09,2.3919999599456787,2.308000087738037,2.381999969482422,2.3239998817443848,560295.0,2.2684550285339355,BPSO.MI
2019-04-10,2.3519999980926514,2.312000036239624,2.318000078201294,2.315999984741211,285071.0,2.260646343231201,BPSO.MI
2019-04-11,2.3380000591278076,2.2899999618530273,2.318000078201294,2.319999933242798,362805.0,2.2645506858825684,BPSO.MI
2019-04-12,2.381999969482422,2.305999994277954,2.3340001106262207,2.368000030517578,498478.0,2.311403512954712,BPSO.MI
2019-04-15,2.4100000858306885,2.364000082015991,2.364000082015991,2.381999969482422,411263.0,2.325068712234497,BPSO.MI
2019-04-16,2.4119999408721924,2.359999895095825,2.368000030517578,2.3940000534057617,523403.0,2.3367819786071777,BPSO.MI
2019-04-17,2.4639999866485596,2.3980000019073486,2.4000000953674316,2.450000047683716,582345.0,2.3914437294006348,BPSO.MI
2019-04-18,2.5899999141693115,2.427999973297119,2.4600000381469727,2.5739998817443848,1565929.0,2.512479782104492,BPSO.MI
2019-04-23,2.5799999237060547,2.4679999351501465,2.578000068664551,2.496000051498413,592194.0,2.4363441467285156,BPSO.MI
2019-04-24,2.503999948501587,2.4200000762939453,2.503999948501587,2.450000047683716,311393.0,2.3914437294006348,BPSO.MI
2019-04-25,2.450000047683716,2.4140000343322754,2.430000066757202,2.4179999828338623,125529.0,2.360208511352539,BPSO.MI
2019-04-26,2.450000047683716,2.4019999504089355,2.436000108718872,2.4040000438690186,286633.0,2.346543073654175,BPSO.MI
2019-04-29,2.447999954223633,2.4000000953674316,2.4100000858306885,2.4119999408721924,215191.0,2.354351758956909,BPSO.MI
2019-04-30,2.430000066757202,2.4000000953674316,2.4179999828338623,2.4260001182556152,290105.0,2.3680174350738525,BPSO.MI
2019-05-02,2.434000015258789,2.385999917984009,2.3959999084472656,2.4119999408721924,289964.0,2.354351758956909,BPSO.MI
2019-05-03,2.4240000247955322,2.3919999599456787,2.4240000247955322,2.3940000534057617,172908.0,2.3367819786071777,BPSO.MI
2019-05-06,2.378000020980835,2.3540000915527344,2.378000020980835,2.371999979019165,314202.0,2.315307855606079,BPSO.MI
2019-05-07,2.380000114440918,2.302000045776367,2.359999895095825,2.315999984741211,413523.0,2.260646343231201,BPSO.MI
2019-05-08,2.319999933242798,2.2720000743865967,2.318000078201294,2.315999984741211,459014.0,2.260646343231201,BPSO.MI
2019-05-09,2.2920000553131104,2.2360000610351562,2.2899999618530273,2.259999990463257,542695.0,2.205984592437744,BPSO.MI
2019-05-10,2.319999933242798,2.253999948501587,2.319999933242798,2.2780001163482666,368158.0,2.2235546112060547,BPSO.MI
2019-05-13,2.2780001163482666,2.1700000762939453,2.2780001163482666,2.186000108718872,482351.0,2.133753538131714,BPSO.MI
2019-05-14,2.2139999866485596,2.131999969482422,2.1760001182556152,2.1419999599456787,603092.0,2.0908050537109375,BPSO.MI
2019-05-15,2.1519999504089355,2.053999900817871,2.140000104904175,2.0840001106262207,998056.0,2.034191370010376,BPSO.MI
2019-05-16,2.121999979019165,2.053999900817871,2.072000026702881,2.114000082015991,484060.0,2.063474178314209,BPSO.MI
2019-05-17,2.119999885559082,2.063999891281128,2.1040000915527344,2.0920000076293945,500252.0,2.0420000553131104,BPSO.MI
2019-05-20,2.068000078201294,1.996999979019165,2.0420000553131104,2.0320000648498535,613953.0,2.0320000648498535,BPSO.MI
2019-05-21,2.0480000972747803,2.0199999809265137,2.0280001163482666,2.0339999198913574,996391.0,2.0339999198913574,BPSO.MI
2019-05-22,2.0739998817443848,2.0260000228881836,2.055999994277954,2.072000026702881,638070.0,2.072000026702881,BPSO.MI
2019-05-23,2.078000068664551,2.0299999713897705,2.078000068664551,2.0439999103546143,647544.0,2.0439999103546143,BPSO.MI
2019-05-24,2.1040000915527344,2.0299999713897705,2.0399999618530273,2.059999942779541,666275.0,2.059999942779541,BPSO.MI
2019-05-27,2.0940001010894775,2.0299999713897705,2.0799999237060547,2.0380001068115234,345153.0,2.0380001068115234,BPSO.MI
2019-05-28,2.065999984741211,2.0199999809265137,2.0420000553131104,2.0460000038146973,1092668.0,2.0460000038146973,BPSO.MI
2019-05-29,2.140000104904175,2.0239999294281006,2.0460000038146973,2.125999927520752,1007619.0,2.125999927520752,BPSO.MI
2019-05-30,2.1600000858306885,2.069999933242798,2.128000020980835,2.0980000495910645,665358.0,2.0980000495910645,BPSO.MI
2019-05-31,2.0940001010894775,2.0420000553131104,2.059999942779541,2.0759999752044678,321632.0,2.0759999752044678,BPSO.MI
2019-06-03,2.0840001106262207,2.0399999618530273,2.0759999752044678,2.078000068664551,193639.0,2.078000068664551,BPSO.MI
2019-06-04,2.119999885559082,2.065999984741211,2.065999984741211,2.1040000915527344,285109.0,2.1040000915527344,BPSO.MI
2019-06-05,2.138000011444092,2.0859999656677246,2.1040000915527344,2.1040000915527344,347556.0,2.1040000915527344,BPSO.MI
2019-06-06,2.138000011444092,2.009999990463257,2.0999999046325684,2.0339999198913574,703426.0,2.0339999198913574,BPSO.MI
2019-06-07,2.059999942779541,1.9950000047683716,2.055999994277954,2.0,1457025.0,2.0,BPSO.MI
2019-06-10,2.0260000228881836,1.965000033378601,1.99399995803833,2.01200008392334,752577.0,2.01200008392334,BPSO.MI
2019-06-11,2.0360000133514404,1.9900000095367432,1.9919999837875366,2.0220000743865967,458844.0,2.0220000743865967,BPSO.MI
2019-06-12,2.0139999389648438,1.9490000009536743,1.9850000143051147,1.9490000009536743,896974.0,1.9490000009536743,BPSO.MI
2019-06-13,1.9589999914169312,1.934999942779541,1.9579999446868896,1.9470000267028809,418264.0,1.9470000267028809,BPSO.MI
2019-06-14,1.9600000381469727,1.930999994277954,1.9500000476837158,1.9479999542236328,440577.0,1.9479999542236328,BPSO.MI
2019-06-17,1.9639999866485596,1.9049999713897705,1.9509999752044678,1.9220000505447388,499978.0,1.9220000505447388,BPSO.MI
2019-06-18,1.9490000009536743,1.9019999504089355,1.934999942779541,1.9450000524520874,814336.0,1.9450000524520874,BPSO.MI
2019-06-19,1.9859999418258667,1.940000057220459,1.940000057220459,1.9780000448226929,342372.0,1.9780000448226929,BPSO.MI
2019-06-20,1.9989999532699585,1.965000033378601,1.9839999675750732,1.965000033378601,256335.0,1.965000033378601,BPSO.MI
2019-06-21,2.0480000972747803,1.9579999446868896,1.9759999513626099,2.0320000648498535,1372608.0,2.0320000648498535,BPSO.MI
2019-06-24,2.0380001068115234,1.9700000286102295,2.0239999294281006,1.9869999885559082,365148.0,1.9869999885559082,BPSO.MI
2019-06-25,1.9700000286102295,1.9320000410079956,1.9630000591278076,1.9320000410079956,454550.0,1.9320000410079956,BPSO.MI
2019-06-26,1.9630000591278076,1.9210000038146973,1.9299999475479126,1.944000005722046,351802.0,1.944000005722046,BPSO.MI
2019-06-27,1.9800000190734863,1.9570000171661377,1.9600000381469727,1.9730000495910645,242560.0,1.9730000495910645,BPSO.MI
2019-06-28,1.9839999675750732,1.930999994277954,1.9839999675750732,1.9490000009536743,296502.0,1.9490000009536743,BPSO.MI
2019-07-01,1.975000023841858,1.9429999589920044,1.9520000219345093,1.9630000591278076,252280.0,1.9630000591278076,BPSO.MI
2019-07-02,1.9739999771118164,1.9500000476837158,1.9550000429153442,1.9609999656677246,304166.0,1.9609999656677246,BPSO.MI
2019-07-03,2.0380001068115234,1.9600000381469727,1.9759999513626099,2.0299999713897705,710106.0,2.0299999713897705,BPSO.MI
2019-07-04,2.0959999561309814,2.0380001068115234,2.0399999618530273,2.0859999656677246,712643.0,2.0859999656677246,BPSO.MI
2019-07-05,2.0980000495910645,2.059999942779541,2.0899999141693115,2.069999933242798,334748.0,2.069999933242798,BPSO.MI
2019-07-08,2.069999933242798,2.0160000324249268,2.059999942779541,2.0339999198913574,250349.0,2.0339999198913574,BPSO.MI
2019-07-09,2.0339999198913574,1.9989999532699585,2.0320000648498535,2.01200008392334,305794.0,2.01200008392334,BPSO.MI
2019-07-10,2.049999952316284,2.0199999809265137,2.0299999713897705,2.0299999713897705,291367.0,2.0299999713897705,BPSO.MI
2019-07-11,2.0439999103546143,2.003999948501587,2.0399999618530273,2.0199999809265137,444153.0,2.0199999809265137,BPSO.MI
2019-07-12,2.049999952316284,1.9919999837875366,2.0239999294281006,1.9919999837875366,427703.0,1.9919999837875366,BPSO.MI
2019-07-15,2.00600004196167,1.9500000476837158,2.0,1.965000033378601,821125.0,1.965000033378601,BPSO.MI
2019-07-16,1.9759999513626099,1.9500000476837158,1.9759999513626099,1.9509999752044678,452367.0,1.9509999752044678,BPSO.MI
2019-07-17,1.9620000123977661,1.9490000009536743,1.9600000381469727,1.9500000476837158,425031.0,1.9500000476837158,BPSO.MI
2019-07-18,1.9579999446868896,1.9270000457763672,1.9579999446868896,1.9450000524520874,572497.0,1.9450000524520874,BPSO.MI
2019-07-19,1.9539999961853027,1.899999976158142,1.9500000476837158,1.9190000295639038,877042.0,1.9190000295639038,BPSO.MI
2019-07-22,1.9290000200271606,1.899999976158142,1.909999966621399,1.9249999523162842,343040.0,1.9249999523162842,BPSO.MI
2019-07-23,1.9539999961853027,1.9170000553131104,1.9299999475479126,1.9420000314712524,548168.0,1.9420000314712524,BPSO.MI
2019-07-24,1.9390000104904175,1.9149999618530273,1.9390000104904175,1.9199999570846558,309624.0,1.9199999570846558,BPSO.MI
2019-07-25,1.9429999589920044,1.8980000019073486,1.9129999876022339,1.9199999570846558,877297.0,1.9199999570846558,BPSO.MI
2019-07-26,1.9359999895095825,1.899999976158142,1.9359999895095825,1.9149999618530273,383667.0,1.9149999618530273,BPSO.MI
2019-07-29,1.9199999570846558,1.8910000324249268,1.9179999828338623,1.9040000438690186,644210.0,1.9040000438690186,BPSO.MI
2019-07-30,1.9049999713897705,1.871999979019165,1.899999976158142,1.8839999437332153,965759.0,1.8839999437332153,BPSO.MI
2019-07-31,1.8910000324249268,1.8700000047683716,1.875,1.88100004196167,460819.0,1.88100004196167,BPSO.MI
2019-08-01,1.9249999523162842,1.871999979019165,1.88100004196167,1.8899999856948853,698177.0,1.8899999856948853,BPSO.MI
2019-08-02,1.8880000114440918,1.8580000400543213,1.8700000047683716,1.8760000467300415,672705.0,1.8760000467300415,BPSO.MI
2019-08-05,1.878000020980835,1.847000002861023,1.878000020980835,1.8630000352859497,648469.0,1.8630000352859497,BPSO.MI
2019-08-06,1.875,1.8509999513626099,1.8619999885559082,1.8550000190734863,388909.0,1.8550000190734863,BPSO.MI
2019-08-07,1.8799999952316284,1.8289999961853027,1.8519999980926514,1.8420000076293945,606081.0,1.8420000076293945,BPSO.MI
2019-08-08,1.8530000448226929,1.8070000410079956,1.840000033378601,1.8359999656677246,632734.0,1.8359999656677246,BPSO.MI
2019-08-09,1.8289999961853027,1.7000000476837158,1.809000015258789,1.7000000476837158,846792.0,1.7000000476837158,BPSO.MI
2019-08-12,1.715999960899353,1.6469999551773071,1.7000000476837158,1.659999966621399,1019934.0,1.659999966621399,BPSO.MI
2019-08-13,1.6660000085830688,1.6139999628067017,1.6629999876022339,1.656999945640564,805783.0,1.656999945640564,BPSO.MI
2019-08-14,1.6430000066757202,1.5800000429153442,1.6430000066757202,1.590000033378601,729778.0,1.590000033378601,BPSO.MI
2019-08-16,1.6449999809265137,1.5800000429153442,1.5800000429153442,1.6369999647140503,927534.0,1.6369999647140503,BPSO.MI
2019-08-19,1.6740000247955322,1.6380000114440918,1.649999976158142,1.659000039100647,797498.0,1.659000039100647,BPSO.MI
2019-08-20,1.6710000038146973,1.6039999723434448,1.6710000038146973,1.6180000305175781,284466.0,1.6180000305175781,BPSO.MI
2019-08-21,1.6419999599456787,1.6200000047683716,1.6330000162124634,1.6299999952316284,361849.0,1.6299999952316284,BPSO.MI
2019-08-22,1.7200000286102295,1.6230000257492065,1.6380000114440918,1.7000000476837158,999421.0,1.7000000476837158,BPSO.MI
2019-08-23,1.718000054359436,1.690999984741211,1.7120000123977661,1.690999984741211,700064.0,1.690999984741211,BPSO.MI
2019-08-26,1.7050000429153442,1.6699999570846558,1.690999984741211,1.6770000457763672,343834.0,1.6770000457763672,BPSO.MI
2019-08-27,1.7059999704360962,1.6770000457763672,1.6770000457763672,1.7000000476837158,617742.0,1.7000000476837158,BPSO.MI
2019-08-28,1.7059999704360962,1.6740000247955322,1.6979999542236328,1.690000057220459,622599.0,1.690000057220459,BPSO.MI
2019-08-29,1.746000051498413,1.690000057220459,1.690000057220459,1.7400000095367432,891419.0,1.7400000095367432,BPSO.MI
2019-08-30,1.75,1.6890000104904175,1.7400000095367432,1.7000000476837158,674338.0,1.7000000476837158,BPSO.MI
2019-09-02,1.7300000190734863,1.694000005722046,1.7020000219345093,1.7000000476837158,930806.0,1.7000000476837158,BPSO.MI
2019-09-03,1.7039999961853027,1.6770000457763672,1.6799999475479126,1.6829999685287476,632605.0,1.6829999685287476,BPSO.MI
2019-09-04,1.7130000591278076,1.6959999799728394,1.7000000476837158,1.6979999542236328,504953.0,1.6979999542236328,BPSO.MI
2019-09-05,1.715999960899353,1.6920000314712524,1.7059999704360962,1.7000000476837158,753068.0,1.7000000476837158,BPSO.MI
2019-09-06,1.7239999771118164,1.6790000200271606,1.7020000219345093,1.7050000429153442,777816.0,1.7050000429153442,BPSO.MI
2019-09-09,1.7979999780654907,1.7000000476837158,1.715999960899353,1.7979999780654907,1471840.0,1.7979999780654907,BPSO.MI
2019-09-10,1.8480000495910645,1.7630000114440918,1.7970000505447388,1.8320000171661377,1148200.0,1.8320000171661377,BPSO.MI
2019-09-11,1.8839999437332153,1.8079999685287476,1.840000033378601,1.8200000524520874,1249383.0,1.8200000524520874,BPSO.MI
2019-09-12,1.8420000076293945,1.7799999713897705,1.8300000429153442,1.7910000085830688,1726089.0,1.7910000085830688,BPSO.MI
2019-09-13,1.878999948501587,1.7879999876022339,1.7899999618530273,1.8669999837875366,1032078.0,1.8669999837875366,BPSO.MI
2019-09-16,1.878000020980835,1.8309999704360962,1.878000020980835,1.8519999980926514,618667.0,1.8519999980926514,BPSO.MI
2019-09-17,1.875,1.7999999523162842,1.875,1.809999942779541,557942.0,1.809999942779541,BPSO.MI
2019-09-18,1.815999984741211,1.7740000486373901,1.8029999732971191,1.7890000343322754,757764.0,1.7890000343322754,BPSO.MI
2019-09-19,1.809999942779541,1.7710000276565552,1.7829999923706055,1.7999999523162842,443477.0,1.7999999523162842,BPSO.MI
2019-09-20,1.8070000410079956,1.7719999551773071,1.7999999523162842,1.8070000410079956,894524.0,1.8070000410079956,BPSO.MI
2019-09-23,1.8049999475479126,1.7599999904632568,1.7999999523162842,1.7710000276565552,611319.0,1.7710000276565552,BPSO.MI
2019-09-24,1.7790000438690186,1.718999981880188,1.7640000581741333,1.725000023841858,644723.0,1.725000023841858,BPSO.MI
2019-09-25,1.7269999980926514,1.6720000505447388,1.7269999980926514,1.7079999446868896,594884.0,1.7079999446868896,BPSO.MI
2019-09-26,1.7209999561309814,1.6699999570846558,1.7000000476837158,1.6770000457763672,591132.0,1.6770000457763672,BPSO.MI
2019-09-27,1.6929999589920044,1.6670000553131104,1.690999984741211,1.6699999570846558,524849.0,1.6699999570846558,BPSO.MI
2019-09-30,1.6920000314712524,1.6679999828338623,1.6920000314712524,1.6799999475479126,512682.0,1.6799999475479126,BPSO.MI
2019-10-01,1.7259999513626099,1.6699999570846558,1.6699999570846558,1.6799999475479126,687299.0,1.6799999475479126,BPSO.MI
2019-10-02,1.6979999542236328,1.6619999408721924,1.6920000314712524,1.6619999408721924,859560.0,1.6619999408721924,BPSO.MI
2019-10-03,1.7079999446868896,1.6610000133514404,1.6699999570846558,1.687999963760376,1132709.0,1.687999963760376,BPSO.MI
2019-10-04,1.7100000381469727,1.6510000228881836,1.7089999914169312,1.659999966621399,809780.0,1.659999966621399,BPSO.MI
2019-10-07,1.6950000524520874,1.6360000371932983,1.649999976158142,1.6950000524520874,804860.0,1.6950000524520874,BPSO.MI
2019-10-08,1.6950000524520874,1.649999976158142,1.6829999685287476,1.6679999828338623,692856.0,1.6679999828338623,BPSO.MI
2019-10-09,1.6699999570846558,1.652999997138977,1.6670000553131104,1.6610000133514404,447910.0,1.6610000133514404,BPSO.MI
2019-10-10,1.6699999570846558,1.6430000066757202,1.659999966621399,1.656999945640564,716402.0,1.656999945640564,BPSO.MI
2019-10-11,1.6929999589920044,1.652999997138977,1.6729999780654907,1.680999994277954,1108827.0,1.680999994277954,BPSO.MI
2019-10-14,1.7029999494552612,1.6749999523162842,1.6820000410079956,1.6970000267028809,782199.0,1.6970000267028809,BPSO.MI
2019-10-15,1.7419999837875366,1.690999984741211,1.6959999799728394,1.7269999980926514,1505526.0,1.7269999980926514,BPSO.MI
2019-10-16,1.781999945640564,1.7170000076293945,1.722000002861023,1.7699999809265137,1825946.0,1.7699999809265137,BPSO.MI
2019-10-17,1.8200000524520874,1.7580000162124634,1.7699999809265137,1.8020000457763672,1595899.0,1.8020000457763672,BPSO.MI
2019-10-18,1.8320000171661377,1.7999999523162842,1.8040000200271606,1.809999942779541,746330.0,1.809999942779541,BPSO.MI
2019-10-21,1.850000023841858,1.8009999990463257,1.809999942779541,1.8389999866485596,762885.0,1.8389999866485596,BPSO.MI
2019-10-22,1.850000023841858,1.8259999752044678,1.850000023841858,1.8309999704360962,728822.0,1.8309999704360962,BPSO.MI
2019-10-23,1.8580000400543213,1.8240000009536743,1.840000033378601,1.8320000171661377,859738.0,1.8320000171661377,BPSO.MI
2019-10-24,1.8550000190734863,1.7899999618530273,1.8320000171661377,1.7899999618530273,895540.0,1.7899999618530273,BPSO.MI
2019-10-25,1.809000015258789,1.7799999713897705,1.809000015258789,1.7970000505447388,407933.0,1.7970000505447388,BPSO.MI
2019-10-28,1.809000015258789,1.7740000486373901,1.7940000295639038,1.8029999732971191,500035.0,1.8029999732971191,BPSO.MI
2019-10-29,1.8179999589920044,1.7860000133514404,1.7890000343322754,1.8040000200271606,411810.0,1.8040000200271606,BPSO.MI
2019-10-30,1.8240000009536743,1.7580000162124634,1.8009999990463257,1.7760000228881836,532258.0,1.7760000228881836,BPSO.MI
2019-10-31,1.805999994277954,1.74399995803833,1.7610000371932983,1.7910000085830688,932097.0,1.7910000085830688,BPSO.MI
2019-11-01,1.819000005722046,1.784000039100647,1.7999999523162842,1.8109999895095825,440150.0,1.8109999895095825,BPSO.MI
2019-11-04,1.8799999952316284,1.812999963760376,1.812999963760376,1.8550000190734863,1274759.0,1.8550000190734863,BPSO.MI
2019-11-05,1.8949999809265137,1.8370000123977661,1.8799999952316284,1.8869999647140503,1193424.0,1.8869999647140503,BPSO.MI
2019-11-06,1.9049999713897705,1.8519999980926514,1.8869999647140503,1.8769999742507935,1008077.0,1.8769999742507935,BPSO.MI
2019-11-07,1.899999976158142,1.8630000352859497,1.8630000352859497,1.8980000019073486,956641.0,1.8980000019073486,BPSO.MI
2019-11-08,1.8969999551773071,1.840000033378601,1.8969999551773071,1.8609999418258667,1095243.0,1.8609999418258667,BPSO.MI
2019-11-11,1.9249999523162842,1.8489999771118164,1.8899999856948853,1.899999976158142,1957276.0,1.899999976158142,BPSO.MI
2019-11-12,2.181999921798706,1.9160000085830688,1.9240000247955322,2.1579999923706055,4761297.0,2.1579999923706055,BPSO.MI
2019-11-13,2.1500000953674316,2.002000093460083,2.140000104904175,2.0959999561309814,2217129.0,2.0959999561309814,BPSO.MI
2019-11-14,2.130000114440918,2.069999933242798,2.0980000495910645,2.0899999141693115,939892.0,2.0899999141693115,BPSO.MI
2019-11-15,2.1080000400543213,2.049999952316284,2.1080000400543213,2.0940001010894775,877444.0,2.0940001010894775,BPSO.MI
2019-11-18,2.119999885559082,2.0220000743865967,2.0840001106262207,2.0480000972747803,717272.0,2.0480000972747803,BPSO.MI
2019-11-19,2.062000036239624,2.0220000743865967,2.049999952316284,2.0360000133514404,898250.0,2.0360000133514404,BPSO.MI
2019-11-20,2.0260000228881836,1.9859999418258667,2.0199999809265137,2.0160000324249268,732843.0,2.0160000324249268,BPSO.MI
2019-11-21,2.065999984741211,1.9859999418258667,1.9859999418258667,2.055999994277954,636444.0,2.055999994277954,BPSO.MI
2019-11-22,2.0799999237060547,2.0339999198913574,2.0339999198913574,2.069999933242798,612398.0,2.069999933242798,BPSO.MI
2019-11-25,2.0899999141693115,2.053999900817871,2.069999933242798,2.0899999141693115,596862.0,2.0899999141693115,BPSO.MI
2019-11-26,2.134000062942505,2.063999891281128,2.0999999046325684,2.121999979019165,1510152.0,2.121999979019165,BPSO.MI
2019-11-27,2.200000047683716,2.111999988555908,2.118000030517578,2.1600000858306885,1626893.0,2.1600000858306885,BPSO.MI
2019-11-28,2.1600000858306885,2.1040000915527344,2.1500000953674316,2.119999885559082,930162.0,2.119999885559082,BPSO.MI
2019-11-29,2.1559998989105225,2.0899999141693115,2.1040000915527344,2.1459999084472656,808784.0,2.1459999084472656,BPSO.MI
2019-12-02,2.177999973297119,2.0759999752044678,2.134000062942505,2.119999885559082,1690180.0,2.119999885559082,BPSO.MI
2019-12-03,2.134000062942505,2.0380001068115234,2.0959999561309814,2.052000045776367,1114458.0,2.052000045776367,BPSO.MI
2019-12-04,2.0940001010894775,2.0339999198913574,2.0420000553131104,2.0820000171661377,886705.0,2.0820000171661377,BPSO.MI
2019-12-05,2.0899999141693115,2.055999994277954,2.0899999141693115,2.0899999141693115,701408.0,2.0899999141693115,BPSO.MI
2019-12-06,2.1019999980926514,2.0480000972747803,2.0739998817443848,2.0859999656677246,937951.0,2.0859999656677246,BPSO.MI
2019-12-09,2.0999999046325684,2.062000036239624,2.072000026702881,2.0980000495910645,830569.0,2.0980000495910645,BPSO.MI
2019-12-10,2.1459999084472656,2.0799999237060547,2.1019999980926514,2.134000062942505,723460.0,2.134000062942505,BPSO.MI
2019-12-11,2.1579999923706055,2.111999988555908,2.134000062942505,2.134000062942505,687497.0,2.134000062942505,BPSO.MI
2019-12-12,2.2019999027252197,2.138000011444092,2.1480000019073486,2.1740000247955322,764546.0,2.1740000247955322,BPSO.MI
2019-12-13,2.2200000286102295,2.131999969482422,2.2200000286102295,2.135999917984009,1030691.0,2.135999917984009,BPSO.MI
2019-12-16,2.1579999923706055,2.118000030517578,2.1440000534057617,2.1419999599456787,1001684.0,2.1419999599456787,BPSO.MI
2019-12-17,2.1579999923706055,2.124000072479248,2.130000114440918,2.1579999923706055,723257.0,2.1579999923706055,BPSO.MI
2019-12-18,2.1640000343322754,2.0999999046325684,2.1600000858306885,2.1080000400543213,798880.0,2.1080000400543213,BPSO.MI
2019-12-19,2.109999895095825,2.0739998817443848,2.109999895095825,2.1019999980926514,799771.0,2.1019999980926514,BPSO.MI
2019-12-20,2.109999895095825,2.0739998817443848,2.0820000171661377,2.0959999561309814,890700.0,2.0959999561309814,BPSO.MI
2019-12-23,2.109999895095825,2.0899999141693115,2.0959999561309814,2.0959999561309814,455056.0,2.0959999561309814,BPSO.MI
2019-12-27,2.130000114440918,2.0899999141693115,2.1019999980926514,2.121999979019165,545254.0,2.121999979019165,BPSO.MI
2019-12-30,2.138000011444092,2.0999999046325684,2.0999999046325684,2.1080000400543213,324697.0,2.1080000400543213,BPSO.MI
2020-01-02,2.1440000534057617,2.0999999046325684,2.0999999046325684,2.1440000534057617,514637.0,2.1440000534057617,BPSO.MI
2020-01-03,2.134000062942505,2.053999900817871,2.131999969482422,2.0920000076293945,916284.0,2.0920000076293945,BPSO.MI
2020-01-06,2.0920000076293945,2.0220000743865967,2.0920000076293945,2.065999984741211,710154.0,2.065999984741211,BPSO.MI
2020-01-07,2.0899999141693115,2.055999994277954,2.0899999141693115,2.063999891281128,641603.0,2.063999891281128,BPSO.MI
2020-01-08,2.0799999237060547,2.0239999294281006,2.0439999103546143,2.069999933242798,790788.0,2.069999933242798,BPSO.MI
2020-01-09,2.1600000858306885,2.078000068664551,2.0999999046325684,2.1579999923706055,727041.0,2.1579999923706055,BPSO.MI
2020-01-10,2.1640000343322754,2.0920000076293945,2.130000114440918,2.115999937057495,1235727.0,2.115999937057495,BPSO.MI
2020-01-13,2.128000020980835,2.1019999980926514,2.109999895095825,2.119999885559082,412539.0,2.119999885559082,BPSO.MI
2020-01-14,2.128000020980835,2.0859999656677246,2.1080000400543213,2.124000072479248,526637.0,2.124000072479248,BPSO.MI
2020-01-15,2.130000114440918,2.072000026702881,2.130000114440918,2.0999999046325684,552754.0,2.0999999046325684,BPSO.MI
2020-01-16,2.118000030517578,2.0739998817443848,2.0940001010894775,2.118000030517578,400936.0,2.118000030517578,BPSO.MI
2020-01-17,2.138000011444092,2.0880000591278076,2.0940001010894775,2.114000082015991,390909.0,2.114000082015991,BPSO.MI
2020-01-20,2.109999895095825,2.0840001106262207,2.0999999046325684,2.1059999465942383,223186.0,2.1059999465942383,BPSO.MI
2020-01-21,2.109999895095825,2.059999942779541,2.0799999237060547,2.0999999046325684,649715.0,2.0999999046325684,BPSO.MI
2020-01-22,2.0899999141693115,2.0260000228881836,2.0899999141693115,2.063999891281128,759963.0,2.063999891281128,BPSO.MI
2020-01-23,2.0799999237060547,2.0220000743865967,2.0799999237060547,2.0299999713897705,654156.0,2.0299999713897705,BPSO.MI
2020-01-24,2.053999900817871,2.0199999809265137,2.0299999713897705,2.0260000228881836,228169.0,2.0260000228881836,BPSO.MI
2020-01-27,2.0420000553131104,1.972000002861023,2.0199999809265137,2.003999948501587,570120.0,2.003999948501587,BPSO.MI
2020-01-28,2.0280001163482666,1.9759999513626099,1.9950000047683716,2.0199999809265137,529940.0,2.0199999809265137,BPSO.MI
2020-01-29,2.0380001068115234,2.002000093460083,2.009999990463257,2.0160000324249268,394940.0,2.0160000324249268,BPSO.MI
2020-01-30,2.0199999809265137,1.9800000190734863,2.0199999809265137,1.9989999532699585,697147.0,1.9989999532699585,BPSO.MI
2020-01-31,2.0199999809265137,1.906000018119812,2.0199999809265137,1.944000005722046,1031616.0,1.944000005722046,BPSO.MI
2020-02-03,1.9390000104904175,1.871000051498413,1.9240000247955322,1.9199999570846558,944051.0,1.9199999570846558,BPSO.MI
2020-02-04,1.9869999885559082,1.9299999475479126,1.9570000171661377,1.9869999885559082,839748.0,1.9869999885559082,BPSO.MI
2020-02-05,2.0360000133514404,1.9329999685287476,1.9869999885559082,2.0179998874664307,729584.0,2.0179998874664307,BPSO.MI
2020-02-06,2.0899999141693115,2.0220000743865967,2.0380001068115234,2.069999933242798,682256.0,2.069999933242798,BPSO.MI
2020-02-07,2.0940001010894775,2.0179998874664307,2.0940001010894775,2.052000045776367,913506.0,2.052000045776367,BPSO.MI
2020-02-10,2.0759999752044678,2.0139999389648438,2.0380001068115234,2.0399999618530273,675664.0,2.0399999618530273,BPSO.MI
2020-02-11,2.242000102996826,2.0320000648498535,2.0320000648498535,2.1700000762939453,4132823.0,2.1700000762939453,BPSO.MI
2020-02-12,2.3299999237060547,2.1640000343322754,2.181999921798706,2.3299999237060547,2753879.0,2.3299999237060547,BPSO.MI
2020-02-13,2.4000000953674316,2.2699999809265137,2.328000068664551,2.3919999599456787,1954044.0,2.3919999599456787,BPSO.MI
2020-02-14,2.434000015258789,2.3420000076293945,2.4000000953674316,2.361999988555908,1506498.0,2.361999988555908,BPSO.MI
2020-02-17,2.4660000801086426,2.3519999980926514,2.378000020980835,2.436000108718872,2014940.0,2.436000108718872,BPSO.MI
2020-02-18,2.7200000286102295,2.4679999351501465,2.4760000705718994,2.687999963760376,4559032.0,2.687999963760376,BPSO.MI
2020-02-19,2.740000009536743,2.572000026702881,2.7139999866485596,2.740000009536743,3667044.0,2.740000009536743,BPSO.MI
2020-02-20,2.7360000610351562,2.5260000228881836,2.697999954223633,2.5799999237060547,4733196.0,2.5799999237060547,BPSO.MI
2020-02-21,2.611999988555908,2.497999906539917,2.5799999237060547,2.503999948501587,1858287.0,2.503999948501587,BPSO.MI
2020-02-24,2.4159998893737793,2.303999900817871,2.3259999752044678,2.3559999465942383,3653772.0,2.3559999465942383,BPSO.MI
2020-02-25,2.4140000343322754,2.2799999713897705,2.359999895095825,2.3480000495910645,2087069.0,2.3480000495910645,BPSO.MI
2020-02-26,2.4179999828338623,2.315999984741211,2.322000026702881,2.4059998989105225,1195040.0,2.4059998989105225,BPSO.MI
2020-02-27,2.371999979019165,2.2300000190734863,2.371999979019165,2.26200008392334,1925487.0,2.26200008392334,BPSO.MI
2020-02-28,2.25600004196167,2.131999969482422,2.1600000858306885,2.1579999923706055,2501048.0,2.1579999923706055,BPSO.MI
2020-03-02,2.2060000896453857,2.0,2.2039999961853027,2.0380001068115234,2067162.0,2.0380001068115234,BPSO.MI
2020-03-03,2.1080000400543213,1.9600000381469727,2.1059999465942383,1.9600000381469727,2201598.0,1.9600000381469727,BPSO.MI
2020-03-04,2.0299999713897705,1.9160000085830688,1.9600000381469727,1.9420000314712524,1690480.0,1.9420000314712524,BPSO.MI
2020-03-05,1.99399995803833,1.8209999799728394,1.99399995803833,1.8209999799728394,1886167.0,1.8209999799728394,BPSO.MI
2020-03-06,1.8170000314712524,1.7369999885559082,1.8170000314712524,1.753999948501587,1428865.0,1.753999948501587,BPSO.MI
2020-03-09,1.690000057220459,1.590000033378601,1.6299999952316284,1.6430000066757202,2356214.0,1.6430000066757202,BPSO.MI
2020-03-10,1.7100000381469727,1.5700000524520874,1.7100000381469727,1.5880000591278076,2752440.0,1.5880000591278076,BPSO.MI
2020-03-11,1.6640000343322754,1.5290000438690186,1.6299999952316284,1.5679999589920044,1878003.0,1.5679999589920044,BPSO.MI
2020-03-12,1.5299999713897705,1.2710000276565552,1.5230000019073486,1.2710000276565552,2348104.0,1.2710000276565552,BPSO.MI
2020-03-13,1.5499999523162842,1.3049999475479126,1.4270000457763672,1.3179999589920044,2444762.0,1.3179999589920044,BPSO.MI
2020-03-16,1.3179999589920044,1.190000057220459,1.3179999589920044,1.2170000076293945,4031238.0,1.2170000076293945,BPSO.MI
2020-03-17,1.3589999675750732,1.1990000009536743,1.3070000410079956,1.2519999742507935,2484003.0,1.2519999742507935,BPSO.MI
2020-03-18,1.2970000505447388,1.2350000143051147,1.2970000505447388,1.274999976158142,936746.0,1.274999976158142,BPSO.MI
2020-03-19,1.3899999856948853,1.2899999618530273,1.2979999780654907,1.3489999771118164,1467906.0,1.3489999771118164,BPSO.MI
2020-03-20,1.4889999628067017,1.3609999418258667,1.4700000286102295,1.3819999694824219,728361.0,1.3819999694824219,BPSO.MI
2020-03-23,1.375,1.312000036239624,1.350000023841858,1.312000036239624,874487.0,1.312000036239624,BPSO.MI
2020-03-24,1.440999984741211,1.3600000143051147,1.378999948501587,1.4190000295639038,1043636.0,1.4190000295639038,BPSO.MI
2020-03-25,1.5800000429153442,1.4119999408721924,1.4539999961853027,1.4290000200271606,1464986.0,1.4290000200271606,BPSO.MI
2020-03-26,1.5099999904632568,1.3869999647140503,1.399999976158142,1.4140000343322754,911123.0,1.4140000343322754,BPSO.MI
2020-03-27,1.430999994277954,1.3079999685287476,1.430999994277954,1.350000023841858,1218567.0,1.350000023841858,BPSO.MI
2020-03-30,1.3630000352859497,1.2999999523162842,1.3630000352859497,1.3240000009536743,403593.0,1.3240000009536743,BPSO.MI
2020-03-31,1.3830000162124634,1.3359999656677246,1.350000023841858,1.378999948501587,648016.0,1.378999948501587,BPSO.MI
2020-04-01,1.3849999904632568,1.3370000123977661,1.378999948501587,1.3600000143051147,634259.0,1.3600000143051147,BPSO.MI
2020-04-02,1.49399995803833,1.3569999933242798,1.3760000467300415,1.465000033378601,868685.0,1.465000033378601,BPSO.MI
2020-04-03,1.4800000190734863,1.399999976158142,1.4800000190734863,1.399999976158142,398390.0,1.399999976158142,BPSO.MI
2020-04-06,1.5260000228881836,1.440000057220459,1.440000057220459,1.4759999513626099,948169.0,1.4759999513626099,BPSO.MI
2020-04-07,1.6180000305175781,1.4900000095367432,1.5980000495910645,1.5080000162124634,1109943.0,1.5080000162124634,BPSO.MI
2020-04-08,1.6109999418258667,1.5199999809265137,1.5700000524520874,1.5920000076293945,889403.0,1.5920000076293945,BPSO.MI
2020-04-09,1.625,1.5460000038146973,1.6200000047683716,1.5460000038146973,707232.0,1.5460000038146973,BPSO.MI
2020-04-14,1.7000000476837158,1.4830000400543213,1.7000000476837158,1.5440000295639038,891728.0,1.5440000295639038,BPSO.MI
2020-04-15,1.5479999780654907,1.437999963760376,1.5479999780654907,1.440000057220459,1261841.0,1.440000057220459,BPSO.MI
2020-04-16,1.4839999675750732,1.399999976158142,1.4670000076293945,1.399999976158142,734258.0,1.399999976158142,BPSO.MI
2020-04-17,1.4479999542236328,1.4049999713897705,1.4420000314712524,1.4129999876022339,449925.0,1.4129999876022339,BPSO.MI
2020-04-20,1.4490000009536743,1.399999976158142,1.437999963760376,1.4490000009536743,214617.0,1.4490000009536743,BPSO.MI
2020-04-21,1.4470000267028809,1.399999976158142,1.440000057220459,1.399999976158142,270041.0,1.399999976158142,BPSO.MI
2020-04-22,1.4259999990463257,1.4019999504089355,1.4149999618530273,1.4079999923706055,206357.0,1.4079999923706055,BPSO.MI
2020-04-23,1.4800000190734863,1.434999942779541,1.434999942779541,1.4500000476837158,414890.0,1.4500000476837158,BPSO.MI
2020-04-24,1.4709999561309814,1.4199999570846558,1.4709999561309814,1.4279999732971191,212354.0,1.4279999732971191,BPSO.MI
2020-04-27,1.4780000448226929,1.4329999685287476,1.4500000476837158,1.4329999685287476,219586.0,1.4329999685287476,BPSO.MI
2020-04-28,1.4809999465942383,1.399999976158142,1.465000033378601,1.4229999780654907,1077069.0,1.4229999780654907,BPSO.MI
2020-04-29,1.4570000171661377,1.4170000553131104,1.4199999570846558,1.4390000104904175,545243.0,1.4390000104904175,BPSO.MI
2020-04-30,1.4780000448226929,1.4170000553131104,1.4500000476837158,1.4470000267028809,497183.0,1.4470000267028809,BPSO.MI
2020-05-04,1.4500000476837158,1.3739999532699585,1.4470000267028809,1.3739999532699585,442048.0,1.3739999532699585,BPSO.MI
2020-05-05,1.440999984741211,1.3899999856948853,1.4119999408721924,1.4210000038146973,280356.0,1.4210000038146973,BPSO.MI
2020-05-06,1.4299999475479126,1.3899999856948853,1.4299999475479126,1.3899999856948853,265824.0,1.3899999856948853,BPSO.MI
2020-05-07,1.4129999876022339,1.371000051498413,1.4129999876022339,1.371000051498413,349712.0,1.371000051498413,BPSO.MI
2020-05-08,1.4079999923706055,1.3600000143051147,1.4079999923706055,1.3830000162124634,328657.0,1.3830000162124634,BPSO.MI
2020-05-11,1.430999994277954,1.3919999599456787,1.3930000066757202,1.399999976158142,269198.0,1.399999976158142,BPSO.MI
2019-01-02,9.005000114440918,8.725000381469727,8.920000076293945,8.960000038146973,652215.0,8.766744613647461,BRE.MI
2019-01-03,9.005000114440918,8.819999694824219,8.930000305175781,8.925000190734863,539594.0,8.732500076293945,BRE.MI
2019-01-04,9.279999732971191,8.904999732971191,9.015000343322754,9.279999732971191,828024.0,9.079842567443848,BRE.MI
2019-01-07,9.385000228881836,9.15999984741211,9.270000457763672,9.25,831732.0,9.050490379333496,BRE.MI
2019-01-08,9.734999656677246,9.274999618530273,9.300000190734863,9.595000267028809,787213.0,9.388049125671387,BRE.MI
2019-01-09,10.199999809265137,9.635000228881836,9.760000228881836,10.180000305175781,2124381.0,9.960431098937988,BRE.MI
2019-01-10,10.329999923706055,9.975000381469727,10.09000015258789,10.279999732971191,986334.0,10.058274269104004,BRE.MI
2019-01-11,10.09000015258789,9.710000038146973,10.09000015258789,9.880000114440918,2123280.0,9.666901588439941,BRE.MI
2019-01-14,9.880000114440918,9.600000381469727,9.859999656677246,9.770000457763672,904318.0,9.559274673461914,BRE.MI
2019-01-15,9.920000076293945,9.774999618530273,9.850000381469727,9.789999961853027,780766.0,9.578843116760254,BRE.MI
2019-01-16,9.880000114440918,9.71500015258789,9.835000038146973,9.850000381469727,550441.0,9.63754940032959,BRE.MI
2019-01-17,9.854999542236328,9.729999542236328,9.824999809265137,9.75,704085.0,9.539705276489258,BRE.MI
2019-01-18,9.949999809265137,9.805000305175781,9.850000381469727,9.899999618530273,667275.0,9.686470031738281,BRE.MI
2019-01-21,9.979999542236328,9.824999809265137,9.899999618530273,9.930000305175781,542555.0,9.71582317352295,BRE.MI
2019-01-22,10.020000457763672,9.869999885559082,9.869999885559082,9.904999732971191,488776.0,9.691362380981445,BRE.MI
2019-01-23,9.975000381469727,9.795000076293945,9.904999732971191,9.864999771118164,547566.0,9.65222454071045,BRE.MI
2019-01-24,10.069999694824219,9.8100004196167,9.875,10.020000457763672,894168.0,9.803882598876953,BRE.MI
2019-01-25,10.369999885559082,10.069999694824219,10.079999923706055,10.319999694824219,1046508.0,10.097411155700684,BRE.MI
2019-01-28,10.449999809265137,10.130000114440918,10.319999694824219,10.130000114440918,778758.0,9.91150951385498,BRE.MI
2019-01-29,10.140000343322754,9.960000038146973,10.109999656677246,9.984999656677246,1241134.0,9.769637107849121,BRE.MI
2019-01-30,10.130000114440918,9.970000267028809,9.994999885559082,9.979999542236328,1135211.0,9.764744758605957,BRE.MI
2019-01-31,10.069999694824219,9.875,10.010000228881836,9.970000267028809,1006155.0,9.754961013793945,BRE.MI
2019-02-01,10.020000457763672,9.835000038146973,10.0,9.949999809265137,1129683.0,9.735391616821289,BRE.MI
2019-02-04,9.994999885559082,9.864999771118164,9.979999542236328,9.90999984741211,693442.0,9.69625473022461,BRE.MI
2019-02-05,9.949999809265137,9.850000381469727,9.920000076293945,9.914999961853027,654131.0,9.701147079467773,BRE.MI
2019-02-06,9.9399995803833,9.84000015258789,9.895000457763672,9.885000228881836,808853.0,9.671793937683105,BRE.MI
2019-02-07,9.899999618530273,9.609999656677246,9.899999618530273,9.609999656677246,893151.0,9.402725219726562,BRE.MI
2019-02-08,9.625,9.279999732971191,9.609999656677246,9.319999694824219,1108272.0,9.118979454040527,BRE.MI
2019-02-11,9.520000457763672,9.279999732971191,9.300000190734863,9.5,684788.0,9.295097351074219,BRE.MI
2019-02-12,9.845000267028809,9.579999923706055,9.595000267028809,9.78499984741211,921569.0,9.57395076751709,BRE.MI
2019-02-13,10.130000114440918,9.824999809265137,9.824999809265137,10.029999732971191,1022588.0,9.813666343688965,BRE.MI
2019-02-14,10.140000343322754,9.930000305175781,10.039999961853027,10.0,848897.0,9.784313201904297,BRE.MI
2019-02-15,10.3100004196167,9.9350004196167,9.954999923706055,10.220000267028809,986497.0,9.999568939208984,BRE.MI
2019-02-18,10.220000267028809,10.029999732971191,10.1899995803833,10.09000015258789,906932.0,9.8723726272583,BRE.MI
2019-02-19,10.130000114440918,10.020000457763672,10.020000457763672,10.09000015258789,605706.0,9.8723726272583,BRE.MI
2019-02-20,10.630000114440918,10.109999656677246,10.119999885559082,10.600000381469727,2137000.0,10.37137222290039,BRE.MI
2019-02-21,10.640000343322754,10.430000305175781,10.640000343322754,10.449999809265137,1123017.0,10.224607467651367,BRE.MI
2019-02-22,10.579999923706055,10.420000076293945,10.460000038146973,10.510000228881836,760099.0,10.283313751220703,BRE.MI
2019-02-25,10.859999656677246,10.520000457763672,10.569999694824219,10.819999694824219,2388367.0,10.586627006530762,BRE.MI
2019-02-26,10.979999542236328,10.6899995803833,10.789999961853027,10.850000381469727,2281114.0,10.61598014831543,BRE.MI
2019-02-27,10.84000015258789,10.520000457763672,10.84000015258789,10.579999923706055,1056765.0,10.35180377960205,BRE.MI
2019-02-28,10.640000343322754,10.4399995803833,10.489999771118164,10.640000343322754,1341559.0,10.410510063171387,BRE.MI
2019-03-01,10.949999809265137,10.670000076293945,10.699999809265137,10.859999656677246,1728428.0,10.625763893127441,BRE.MI
2019-03-04,11.170000076293945,10.1899995803833,10.989999771118164,10.420000076293945,3685869.0,10.1952543258667,BRE.MI
2019-03-05,10.579999923706055,10.130000114440918,10.420000076293945,10.270000457763672,2500405.0,10.048490524291992,BRE.MI
2019-03-06,10.399999618530273,10.15999984741211,10.279999732971191,10.239999771118164,1507567.0,10.019136428833008,BRE.MI
2019-03-07,10.399999618530273,10.15999984741211,10.239999771118164,10.25,2282117.0,10.028921127319336,BRE.MI
2019-03-08,10.260000228881836,10.029999732971191,10.100000381469727,10.1899995803833,1433575.0,9.97021484375,BRE.MI
2019-03-11,10.220000267028809,10.050000190734863,10.140000343322754,10.220000267028809,1674986.0,9.999568939208984,BRE.MI
2019-03-12,10.289999961853027,10.109999656677246,10.25,10.170000076293945,1778085.0,9.95064640045166,BRE.MI
2019-03-13,10.4399995803833,10.130000114440918,10.149999618530273,10.380000114440918,1878277.0,10.15611743927002,BRE.MI
2019-03-14,10.649999618530273,10.270000457763672,10.350000381469727,10.649999618530273,3407298.0,10.420293807983398,BRE.MI
2019-03-15,11.0,10.630000114440918,10.710000038146973,10.979999542236328,6493733.0,10.743175506591797,BRE.MI
2019-03-18,10.949999809265137,10.680000305175781,10.949999809265137,10.789999961853027,1509740.0,10.557273864746094,BRE.MI
2019-03-19,10.949999809265137,10.65999984741211,10.829999923706055,10.699999809265137,3301048.0,10.469215393066406,BRE.MI
2019-03-20,10.75,10.460000038146973,10.65999984741211,10.489999771118164,630945.0,10.263744354248047,BRE.MI
2019-03-21,10.600000381469727,10.399999618530273,10.550000190734863,10.4399995803833,1167683.0,10.214822769165039,BRE.MI
2019-03-22,10.5600004196167,10.130000114440918,10.5600004196167,10.210000038146973,795153.0,9.989784240722656,BRE.MI
2019-03-25,10.260000228881836,9.989999771118164,10.220000267028809,10.079999923706055,853549.0,9.862587928771973,BRE.MI
2019-03-26,10.180000305175781,10.010000228881836,10.149999618530273,10.119999885559082,972039.0,9.901724815368652,BRE.MI
2019-03-27,10.229999542236328,10.100000381469727,10.15999984741211,10.109999656677246,1219732.0,9.891940116882324,BRE.MI
2019-03-28,10.15999984741211,9.960000038146973,10.0600004196167,10.039999961853027,1101261.0,9.823451042175293,BRE.MI
2019-03-29,10.15999984741211,10.0,10.050000190734863,10.109999656677246,705617.0,9.891940116882324,BRE.MI
2019-04-01,10.319999694824219,10.119999885559082,10.149999618530273,10.279999732971191,497736.0,10.058274269104004,BRE.MI
2019-04-02,10.420000076293945,10.210000038146973,10.319999694824219,10.34000015258789,721032.0,10.11698055267334,BRE.MI
2019-04-03,11.09000015258789,10.369999885559082,10.369999885559082,11.09000015258789,3336107.0,10.85080337524414,BRE.MI
2019-04-04,11.140000343322754,10.850000381469727,10.960000038146973,11.050000190734863,1461906.0,10.811666488647461,BRE.MI
2019-04-05,11.210000038146973,11.029999732971191,11.149999618530273,11.149999618530273,1255408.0,10.90950870513916,BRE.MI
2019-04-08,11.15999984741211,10.989999771118164,11.130000114440918,11.0,590330.0,10.762744903564453,BRE.MI
2019-04-09,11.15999984741211,10.9399995803833,10.989999771118164,10.970000267028809,499068.0,10.733391761779785,BRE.MI
2019-04-10,11.050000190734863,10.90999984741211,10.90999984741211,11.050000190734863,499316.0,10.811666488647461,BRE.MI
2019-04-11,11.050000190734863,10.829999923706055,11.050000190734863,10.859999656677246,783743.0,10.625763893127441,BRE.MI
2019-04-12,11.270000457763672,10.869999885559082,10.930000305175781,11.239999771118164,1118075.0,10.997568130493164,BRE.MI
2019-04-15,11.649999618530273,11.239999771118164,11.25,11.649999618530273,1525505.0,11.398724555969238,BRE.MI
2019-04-16,11.779999732971191,11.520000457763672,11.579999923706055,11.729999542236328,809703.0,11.476999282836914,BRE.MI
2019-04-17,11.819999694824219,11.569999694824219,11.729999542236328,11.579999923706055,982668.0,11.33023452758789,BRE.MI
2019-04-18,11.850000381469727,11.520000457763672,11.520000457763672,11.800000190734863,937113.0,11.545490264892578,BRE.MI
2019-04-23,11.880000114440918,11.680000305175781,11.739999771118164,11.880000114440918,706177.0,11.623764038085938,BRE.MI
2019-04-24,11.880000114440918,11.600000381469727,11.770000457763672,11.670000076293945,892583.0,11.418293952941895,BRE.MI
2019-04-25,11.720000267028809,11.550000190734863,11.550000190734863,11.649999618530273,687150.0,11.398724555969238,BRE.MI
2019-04-26,11.779999732971191,11.579999923706055,11.59000015258789,11.710000038146973,236748.0,11.457430839538574,BRE.MI
2019-04-29,11.800000190734863,11.670000076293945,11.779999732971191,11.739999771118164,386266.0,11.486783981323242,BRE.MI
2019-04-30,11.800000190734863,11.65999984741211,11.789999961853027,11.699999809265137,412829.0,11.447646141052246,BRE.MI
2019-05-02,11.720000267028809,11.479999542236328,11.720000267028809,11.550000190734863,612017.0,11.300882339477539,BRE.MI
2019-05-03,11.619999885559082,11.380000114440918,11.5600004196167,11.430000305175781,607529.0,11.183470726013184,BRE.MI
2019-05-06,11.289999961853027,10.970000267028809,11.180000305175781,11.100000381469727,1081541.0,10.860588073730469,BRE.MI
2019-05-07,11.359999656677246,11.109999656677246,11.119999885559082,11.210000038146973,702263.0,10.968214988708496,BRE.MI
2019-05-08,11.399999618530273,11.09000015258789,11.260000228881836,11.390000343322754,916423.0,11.144332885742188,BRE.MI
2019-05-09,11.3100004196167,10.859999656677246,11.25,11.079999923706055,1273845.0,10.841019630432129,BRE.MI
2019-05-10,11.1899995803833,10.779999732971191,10.9399995803833,10.859999656677246,532853.0,10.625763893127441,BRE.MI
2019-05-13,10.970000267028809,10.149999618530273,10.859999656677246,10.270000457763672,1761762.0,10.048490524291992,BRE.MI
2019-05-14,10.380000114440918,10.109999656677246,10.199999809265137,10.329999923706055,866320.0,10.107195854187012,BRE.MI
2019-05-15,10.520000457763672,10.0600004196167,10.470000267028809,10.430000305175781,1021747.0,10.205039024353027,BRE.MI
2019-05-16,10.5,10.180000305175781,10.380000114440918,10.300000190734863,937180.0,10.077842712402344,BRE.MI
2019-05-17,10.380000114440918,10.100000381469727,10.25,10.199999809265137,577795.0,9.979999542236328,BRE.MI
2019-05-20,10.170000076293945,9.925000190734863,10.100000381469727,9.984999656677246,664825.0,9.984999656677246,BRE.MI
2019-05-21,10.100000381469727,9.899999618530273,10.079999923706055,10.0,704161.0,10.0,BRE.MI
2019-05-22,10.119999885559082,9.880000114440918,10.079999923706055,9.96500015258789,511071.0,9.96500015258789,BRE.MI
2019-05-23,9.914999961853027,9.515000343322754,9.914999961853027,9.600000381469727,603313.0,9.600000381469727,BRE.MI
2019-05-24,9.755000114440918,9.600000381469727,9.694999694824219,9.729999542236328,917843.0,9.729999542236328,BRE.MI
2019-05-27,9.9350004196167,9.6850004196167,9.869999885559082,9.779999732971191,528273.0,9.779999732971191,BRE.MI
2019-05-28,9.880000114440918,9.640000343322754,9.789999961853027,9.789999961853027,517443.0,9.789999961853027,BRE.MI
2019-05-29,9.805000305175781,9.59000015258789,9.800000190734863,9.65999984741211,605427.0,9.65999984741211,BRE.MI
2019-05-30,9.774999618530273,9.65999984741211,9.774999618530273,9.75,478908.0,9.75,BRE.MI
2019-05-31,9.694999694824219,9.420000076293945,9.680000305175781,9.609999656677246,649472.0,9.609999656677246,BRE.MI
2019-06-03,9.524999618530273,9.25,9.470000267028809,9.329999923706055,976054.0,9.329999923706055,BRE.MI
2019-06-04,9.569999694824219,9.279999732971191,9.329999923706055,9.550000190734863,1392630.0,9.550000190734863,BRE.MI
2019-06-05,9.819999694824219,9.550000190734863,9.635000228881836,9.770000457763672,937593.0,9.770000457763672,BRE.MI
2019-06-06,9.9399995803833,9.449999809265137,9.770000457763672,9.895000457763672,999422.0,9.895000457763672,BRE.MI
2019-06-07,9.96500015258789,9.824999809265137,9.920000076293945,9.875,603729.0,9.875,BRE.MI
2019-06-10,10.0600004196167,9.904999732971191,9.989999771118164,10.0,464457.0,10.0,BRE.MI
2019-06-11,10.180000305175781,10.0,10.0,10.140000343322754,341425.0,10.140000343322754,BRE.MI
2019-06-12,10.09000015258789,9.920000076293945,10.079999923706055,9.979999542236328,514959.0,9.979999542236328,BRE.MI
2019-06-13,10.039999961853027,9.880000114440918,9.920000076293945,9.949999809265137,322888.0,9.949999809265137,BRE.MI
2019-06-14,9.984999656677246,9.854999542236328,9.930000305175781,9.944999694824219,350732.0,9.944999694824219,BRE.MI
2019-06-17,10.020000457763672,9.864999771118164,9.864999771118164,9.875,430508.0,9.875,BRE.MI
2019-06-18,10.260000228881836,9.824999809265137,9.920000076293945,10.1899995803833,794450.0,10.1899995803833,BRE.MI
2019-06-19,10.300000190734863,10.0600004196167,10.170000076293945,10.0600004196167,523257.0,10.0600004196167,BRE.MI
2019-06-20,10.390000343322754,10.149999618530273,10.149999618530273,10.329999923706055,477695.0,10.329999923706055,BRE.MI
2019-06-21,10.369999885559082,10.229999542236328,10.350000381469727,10.270000457763672,662465.0,10.270000457763672,BRE.MI
2019-06-24,10.380000114440918,10.09000015258789,10.300000190734863,10.09000015258789,650083.0,10.09000015258789,BRE.MI
2019-06-25,10.100000381469727,9.895000457763672,10.0,9.9350004196167,605592.0,9.9350004196167,BRE.MI
2019-06-26,10.069999694824219,9.880000114440918,9.899999618530273,10.0,433242.0,10.0,BRE.MI
2019-06-27,10.260000228881836,9.899999618530273,10.15999984741211,9.984999656677246,849232.0,9.984999656677246,BRE.MI
2019-06-28,10.220000267028809,10.039999961853027,10.039999961853027,10.130000114440918,540250.0,10.130000114440918,BRE.MI
2019-07-01,10.520000457763672,10.260000228881836,10.300000190734863,10.390000343322754,712098.0,10.390000343322754,BRE.MI
2019-07-02,10.479999542236328,10.260000228881836,10.390000343322754,10.319999694824219,374495.0,10.319999694824219,BRE.MI
2019-07-03,10.630000114440918,10.25,10.350000381469727,10.579999923706055,852929.0,10.579999923706055,BRE.MI
2019-07-04,10.6899995803833,10.539999961853027,10.600000381469727,10.630000114440918,436133.0,10.630000114440918,BRE.MI
2019-07-05,10.6899995803833,10.479999542236328,10.630000114440918,10.630000114440918,416965.0,10.630000114440918,BRE.MI
2019-07-08,10.649999618530273,10.470000267028809,10.5,10.529999732971191,422138.0,10.529999732971191,BRE.MI
2019-07-09,10.539999961853027,10.180000305175781,10.539999961853027,10.180000305175781,793528.0,10.180000305175781,BRE.MI
2019-07-10,10.270000457763672,10.079999923706055,10.180000305175781,10.130000114440918,668477.0,10.130000114440918,BRE.MI
2019-07-11,10.199999809265137,10.029999732971191,10.130000114440918,10.039999961853027,418696.0,10.039999961853027,BRE.MI
2019-07-12,10.109999656677246,9.899999618530273,10.020000457763672,10.020000457763672,655514.0,10.020000457763672,BRE.MI
2019-07-15,10.140000343322754,9.9350004196167,10.020000457763672,9.979999542236328,975303.0,9.979999542236328,BRE.MI
2019-07-16,10.039999961853027,9.899999618530273,9.979999542236328,10.0,841895.0,10.0,BRE.MI
2019-07-17,10.020000457763672,9.654999732971191,10.0,9.6850004196167,1003482.0,9.6850004196167,BRE.MI
2019-07-18,9.755000114440918,9.569999694824219,9.729999542236328,9.640000343322754,655720.0,9.640000343322754,BRE.MI
2019-07-19,9.869999885559082,9.630000114440918,9.640000343322754,9.670000076293945,1031673.0,9.670000076293945,BRE.MI
2019-07-22,9.845000267028809,9.664999961853027,9.670000076293945,9.829999923706055,394796.0,9.829999923706055,BRE.MI
2019-07-23,10.199999809265137,9.829999923706055,9.829999923706055,10.170000076293945,903019.0,10.170000076293945,BRE.MI
2019-07-24,10.449999809265137,10.15999984741211,10.170000076293945,10.350000381469727,764151.0,10.350000381469727,BRE.MI
2019-07-25,10.470000267028809,10.199999809265137,10.399999618530273,10.279999732971191,715870.0,10.279999732971191,BRE.MI
2019-07-26,10.390000343322754,10.220000267028809,10.220000267028809,10.350000381469727,745333.0,10.350000381469727,BRE.MI
2019-07-29,10.380000114440918,9.699999809265137,10.329999923706055,9.75,1891813.0,9.75,BRE.MI
2019-07-30,9.774999618530273,9.274999618530273,9.75,9.324999809265137,2397054.0,9.324999809265137,BRE.MI
2019-07-31,9.364999771118164,9.210000038146973,9.34000015258789,9.270000457763672,1340331.0,9.270000457763672,BRE.MI
2019-08-01,9.375,9.109999656677246,9.295000076293945,9.3149995803833,1023107.0,9.3149995803833,BRE.MI
2019-08-02,9.244999885559082,9.015000343322754,9.170000076293945,9.074999809265137,1457073.0,9.074999809265137,BRE.MI
2019-08-05,9.100000381469727,8.78499984741211,9.055000305175781,8.859999656677246,1036560.0,8.859999656677246,BRE.MI
2019-08-06,8.90999984741211,8.6850004196167,8.880000114440918,8.6850004196167,1163305.0,8.6850004196167,BRE.MI
2019-08-07,8.819999694824219,8.600000381469727,8.779999732971191,8.720000267028809,908886.0,8.720000267028809,BRE.MI
2019-08-08,8.795000076293945,8.654999732971191,8.795000076293945,8.699999809265137,881847.0,8.699999809265137,BRE.MI
2019-08-09,8.619999885559082,8.345000267028809,8.600000381469727,8.420000076293945,1005462.0,8.420000076293945,BRE.MI
2019-08-12,8.550000190734863,8.3100004196167,8.430000305175781,8.319999694824219,642938.0,8.319999694824219,BRE.MI
2019-08-13,8.53499984741211,8.149999618530273,8.329999923706055,8.425000190734863,1326981.0,8.425000190734863,BRE.MI
2019-08-14,8.520000457763672,8.199999809265137,8.46500015258789,8.234999656677246,745192.0,8.234999656677246,BRE.MI
2019-08-16,8.289999961853027,8.140000343322754,8.25,8.21500015258789,610743.0,8.21500015258789,BRE.MI
2019-08-19,8.335000038146973,8.1899995803833,8.279999732971191,8.300000190734863,615537.0,8.300000190734863,BRE.MI
2019-08-20,8.479999542236328,8.274999618530273,8.3100004196167,8.289999961853027,723893.0,8.289999961853027,BRE.MI
2019-08-21,8.569999694824219,8.305000305175781,8.335000038146973,8.5649995803833,1498591.0,8.5649995803833,BRE.MI
2019-08-22,8.579999923706055,8.420000076293945,8.574999809265137,8.4350004196167,734028.0,8.4350004196167,BRE.MI
2019-08-23,8.614999771118164,8.300000190734863,8.515000343322754,8.300000190734863,628874.0,8.300000190734863,BRE.MI
2019-08-26,8.345000267028809,8.180000305175781,8.239999771118164,8.28499984741211,692906.0,8.28499984741211,BRE.MI
2019-08-27,8.364999771118164,8.210000038146973,8.350000381469727,8.319999694824219,886858.0,8.319999694824219,BRE.MI
2019-08-28,8.354999542236328,8.135000228881836,8.345000267028809,8.199999809265137,1437417.0,8.199999809265137,BRE.MI
2019-08-29,8.359999656677246,8.15999984741211,8.220000267028809,8.319999694824219,1113043.0,8.319999694824219,BRE.MI
2019-08-30,8.545000076293945,8.354999542236328,8.364999771118164,8.484999656677246,812759.0,8.484999656677246,BRE.MI
2019-09-02,8.555000305175781,8.40999984741211,8.489999771118164,8.494999885559082,669228.0,8.494999885559082,BRE.MI
2019-09-03,8.489999771118164,8.329999923706055,8.489999771118164,8.354999542236328,787147.0,8.354999542236328,BRE.MI
2019-09-04,8.59000015258789,8.369999885559082,8.375,8.585000038146973,483003.0,8.585000038146973,BRE.MI
2019-09-05,8.859999656677246,8.609999656677246,8.609999656677246,8.859999656677246,931264.0,8.859999656677246,BRE.MI
2019-09-06,8.920000076293945,8.835000038146973,8.899999618530273,8.885000228881836,735733.0,8.885000228881836,BRE.MI
2019-09-09,9.104999542236328,8.850000381469727,8.920000076293945,9.104999542236328,705793.0,9.104999542236328,BRE.MI
2019-09-10,9.239999771118164,8.960000038146973,9.125,9.1899995803833,979902.0,9.1899995803833,BRE.MI
2019-09-11,9.529999732971191,9.1899995803833,9.1899995803833,9.375,1870193.0,9.375,BRE.MI
2019-09-12,9.520000457763672,9.350000381469727,9.470000267028809,9.449999809265137,903026.0,9.449999809265137,BRE.MI
2019-09-13,9.71500015258789,9.4399995803833,9.4399995803833,9.65999984741211,1625823.0,9.65999984741211,BRE.MI
2019-09-16,9.630000114440918,9.395000457763672,9.569999694824219,9.520000457763672,665094.0,9.520000457763672,BRE.MI
2019-09-17,9.545000076293945,9.234999656677246,9.510000228881836,9.369999885559082,508274.0,9.369999885559082,BRE.MI
2019-09-18,9.475000381469727,9.265000343322754,9.3100004196167,9.34000015258789,353137.0,9.34000015258789,BRE.MI
2019-09-19,9.46500015258789,9.28499984741211,9.289999961853027,9.46500015258789,492623.0,9.46500015258789,BRE.MI
2019-09-20,9.470000267028809,9.329999923706055,9.404999732971191,9.369999885559082,407900.0,9.369999885559082,BRE.MI
2019-09-23,9.335000038146973,8.944999694824219,9.3149995803833,8.975000381469727,1265221.0,8.975000381469727,BRE.MI
2019-09-24,9.085000038146973,8.805000305175781,8.979999542236328,8.805000305175781,962922.0,8.805000305175781,BRE.MI
2019-09-25,8.75,8.5600004196167,8.75,8.675000190734863,1097148.0,8.675000190734863,BRE.MI
2019-09-26,8.914999961853027,8.725000381469727,8.75,8.824999809265137,525972.0,8.824999809265137,BRE.MI
2019-09-27,8.979999542236328,8.84000015258789,8.890000343322754,8.930000305175781,339544.0,8.930000305175781,BRE.MI
2019-09-30,9.024999618530273,8.90999984741211,8.954999923706055,8.9399995803833,267788.0,8.9399995803833,BRE.MI
2019-10-01,9.125,8.75,8.949999809265137,8.75,720253.0,8.75,BRE.MI
2019-10-02,8.71500015258789,8.53499984741211,8.680000305175781,8.5600004196167,599576.0,8.5600004196167,BRE.MI
2019-10-03,8.619999885559082,8.350000381469727,8.609999656677246,8.4399995803833,886823.0,8.4399995803833,BRE.MI
2019-10-04,8.619999885559082,8.359999656677246,8.460000038146973,8.5,715964.0,8.5,BRE.MI
2019-10-07,8.574999809265137,8.354999542236328,8.5600004196167,8.489999771118164,564203.0,8.489999771118164,BRE.MI
2019-10-08,8.5,8.229999542236328,8.494999885559082,8.34000015258789,707742.0,8.34000015258789,BRE.MI
2019-10-09,8.53499984741211,8.25,8.319999694824219,8.520000457763672,478438.0,8.520000457763672,BRE.MI
2019-10-10,8.59000015258789,8.414999961853027,8.539999961853027,8.5649995803833,995421.0,8.5649995803833,BRE.MI
2019-10-11,8.949999809265137,8.5649995803833,8.614999771118164,8.949999809265137,1395841.0,8.949999809265137,BRE.MI
2019-10-14,8.989999771118164,8.770000457763672,8.949999809265137,8.930000305175781,578728.0,8.930000305175781,BRE.MI
2019-10-15,9.045000076293945,8.890000343322754,8.949999809265137,8.960000038146973,644032.0,8.960000038146973,BRE.MI
2019-10-16,9.135000228881836,8.869999885559082,8.949999809265137,9.130000114440918,821444.0,9.130000114440918,BRE.MI
2019-10-17,9.234999656677246,9.020000457763672,9.130000114440918,9.170000076293945,967685.0,9.170000076293945,BRE.MI
2019-10-18,9.164999961853027,8.899999618530273,9.149999618530273,8.899999618530273,775090.0,8.899999618530273,BRE.MI
2019-10-21,9.119999885559082,8.899999618530273,8.899999618530273,9.024999618530273,640765.0,9.024999618530273,BRE.MI
2019-10-22,9.335000038146973,9.024999618530273,9.079999923706055,9.335000038146973,1110039.0,9.335000038146973,BRE.MI
2019-10-23,9.430000305175781,9.25,9.335000038146973,9.40999984741211,910325.0,9.40999984741211,BRE.MI
2019-10-24,9.59000015258789,9.3149995803833,9.385000228881836,9.454999923706055,1274295.0,9.454999923706055,BRE.MI
2019-10-25,9.5649995803833,9.414999961853027,9.420000076293945,9.53499984741211,556435.0,9.53499984741211,BRE.MI
2019-10-28,9.720000267028809,9.475000381469727,9.479999542236328,9.6850004196167,1002107.0,9.6850004196167,BRE.MI
2019-10-29,9.90999984741211,9.630000114440918,9.739999771118164,9.864999771118164,1283521.0,9.864999771118164,BRE.MI
2019-10-30,9.930000305175781,9.449999809265137,9.920000076293945,9.545000076293945,1227322.0,9.545000076293945,BRE.MI
2019-10-31,9.630000114440918,9.449999809265137,9.579999923706055,9.53499984741211,604375.0,9.53499984741211,BRE.MI
2019-11-01,9.675000190734863,9.524999618530273,9.614999771118164,9.619999885559082,312614.0,9.619999885559082,BRE.MI
2019-11-04,10.220000267028809,9.645000457763672,9.6899995803833,10.220000267028809,1990921.0,10.220000267028809,BRE.MI
2019-11-05,10.40999984741211,9.994999885559082,10.170000076293945,10.399999618530273,1204475.0,10.399999618530273,BRE.MI
2019-11-06,10.449999809265137,10.210000038146973,10.380000114440918,10.430000305175781,974447.0,10.430000305175781,BRE.MI
2019-11-07,10.6899995803833,10.0600004196167,10.270000457763672,10.6899995803833,2271316.0,10.6899995803833,BRE.MI
2019-11-08,10.899999618530273,10.5600004196167,10.699999809265137,10.899999618530273,1866579.0,10.899999618530273,BRE.MI
2019-11-11,11.119999885559082,10.779999732971191,10.779999732971191,11.119999885559082,1825272.0,11.119999885559082,BRE.MI
2019-11-12,11.15999984741211,10.989999771118164,11.100000381469727,11.0600004196167,1264222.0,11.0600004196167,BRE.MI
2019-11-13,11.050000190734863,10.779999732971191,11.0,10.800000190734863,1214429.0,10.800000190734863,BRE.MI
2019-11-14,10.770000457763672,10.5,10.770000457763672,10.65999984741211,1140848.0,10.65999984741211,BRE.MI
2019-11-15,10.819999694824219,10.65999984741211,10.729999542236328,10.819999694824219,653658.0,10.819999694824219,BRE.MI
2019-11-18,10.850000381469727,10.520000457763672,10.84000015258789,10.539999961853027,679622.0,10.539999961853027,BRE.MI
2019-11-19,10.800000190734863,10.539999961853027,10.539999961853027,10.739999771118164,779574.0,10.739999771118164,BRE.MI
2019-11-20,10.760000228881836,10.5600004196167,10.619999885559082,10.619999885559082,627357.0,10.619999885559082,BRE.MI
2019-11-21,10.6899995803833,10.449999809265137,10.529999732971191,10.630000114440918,470499.0,10.630000114440918,BRE.MI
2019-11-22,10.859999656677246,10.579999923706055,10.579999923706055,10.8100004196167,806024.0,10.8100004196167,BRE.MI
2019-11-25,11.0,10.789999961853027,10.880000114440918,11.0,626259.0,11.0,BRE.MI
2019-11-26,11.09000015258789,10.899999618530273,10.960000038146973,11.09000015258789,764170.0,11.09000015258789,BRE.MI
2019-11-27,11.25,11.029999732971191,11.029999732971191,11.180000305175781,795789.0,11.180000305175781,BRE.MI
2019-11-28,11.319999694824219,11.079999923706055,11.170000076293945,11.140000343322754,1138790.0,11.140000343322754,BRE.MI
2019-11-29,11.289999961853027,11.039999961853027,11.100000381469727,11.239999771118164,936876.0,11.239999771118164,BRE.MI
2019-12-02,11.369999885559082,11.130000114440918,11.180000305175781,11.1899995803833,1170408.0,11.1899995803833,BRE.MI
2019-12-03,11.3100004196167,11.09000015258789,11.140000343322754,11.25,982036.0,11.25,BRE.MI
2019-12-04,11.369999885559082,11.210000038146973,11.25,11.3100004196167,758505.0,11.3100004196167,BRE.MI
2019-12-05,11.380000114440918,11.239999771118164,11.319999694824219,11.3100004196167,548022.0,11.3100004196167,BRE.MI
2019-12-06,11.399999618530273,11.229999542236328,11.260000228881836,11.399999618530273,550893.0,11.399999618530273,BRE.MI
2019-12-09,11.390000343322754,11.149999618530273,11.390000343322754,11.260000228881836,476684.0,11.260000228881836,BRE.MI
2019-12-10,11.220000267028809,10.9399995803833,11.149999618530273,11.220000267028809,658483.0,11.220000267028809,BRE.MI
2019-12-11,11.319999694824219,11.130000114440918,11.140000343322754,11.279999732971191,328691.0,11.279999732971191,BRE.MI
2019-12-12,11.399999618530273,11.229999542236328,11.260000228881836,11.380000114440918,689265.0,11.380000114440918,BRE.MI
2019-12-13,11.579999923706055,11.359999656677246,11.449999809265137,11.479999542236328,1237540.0,11.479999542236328,BRE.MI
2019-12-16,11.510000228881836,11.350000381469727,11.5,11.380000114440918,490260.0,11.380000114440918,BRE.MI
2019-12-17,11.380000114440918,11.239999771118164,11.350000381469727,11.359999656677246,529631.0,11.359999656677246,BRE.MI
2019-12-18,11.359999656677246,11.199999809265137,11.359999656677246,11.260000228881836,397534.0,11.260000228881836,BRE.MI
2019-12-19,11.270000457763672,10.970000267028809,11.1899995803833,11.09000015258789,628789.0,11.09000015258789,BRE.MI
2019-12-20,11.15999984741211,10.920000076293945,11.0,11.0,1074154.0,11.0,BRE.MI
2019-12-23,11.109999656677246,10.869999885559082,10.899999618530273,11.029999732971191,825907.0,11.029999732971191,BRE.MI
2019-12-27,11.170000076293945,10.949999809265137,10.989999771118164,11.079999923706055,369792.0,11.079999923706055,BRE.MI
2019-12-30,11.130000114440918,11.0,11.0,11.0600004196167,240276.0,11.0600004196167,BRE.MI
2020-01-02,11.239999771118164,11.0600004196167,11.079999923706055,11.170000076293945,408149.0,11.170000076293945,BRE.MI
2020-01-03,11.119999885559082,10.84000015258789,11.09000015258789,10.899999618530273,566390.0,10.899999618530273,BRE.MI
2020-01-06,10.850000381469727,10.470000267028809,10.850000381469727,10.600000381469727,867596.0,10.600000381469727,BRE.MI
2020-01-07,10.859999656677246,10.609999656677246,10.6899995803833,10.859999656677246,509486.0,10.859999656677246,BRE.MI
2020-01-08,11.020000457763672,10.649999618530273,10.710000038146973,10.979999542236328,453759.0,10.979999542236328,BRE.MI
2020-01-09,11.079999923706055,10.90999984741211,10.90999984741211,11.069999694824219,474399.0,11.069999694824219,BRE.MI
2020-01-10,11.180000305175781,10.979999542236328,11.100000381469727,11.039999961853027,354051.0,11.039999961853027,BRE.MI
2020-01-13,11.079999923706055,10.979999542236328,11.069999694824219,11.050000190734863,470589.0,11.050000190734863,BRE.MI
2020-01-14,11.1899995803833,10.970000267028809,11.100000381469727,11.140000343322754,380177.0,11.140000343322754,BRE.MI
2020-01-15,11.220000267028809,11.109999656677246,11.1899995803833,11.130000114440918,486410.0,11.130000114440918,BRE.MI
2020-01-16,11.180000305175781,10.989999771118164,11.109999656677246,11.100000381469727,561281.0,11.100000381469727,BRE.MI
2020-01-17,11.180000305175781,11.010000228881836,11.039999961853027,11.0600004196167,337200.0,11.0600004196167,BRE.MI
2020-01-20,11.09000015258789,10.819999694824219,11.079999923706055,10.920000076293945,678889.0,10.920000076293945,BRE.MI
2020-01-21,11.210000038146973,10.710000038146973,10.800000190734863,11.119999885559082,933934.0,11.119999885559082,BRE.MI
2020-01-22,11.1899995803833,10.90999984741211,11.15999984741211,10.920000076293945,480143.0,10.920000076293945,BRE.MI
2020-01-23,10.949999809265137,10.600000381469727,10.949999809265137,10.609999656677246,704102.0,10.609999656677246,BRE.MI
2020-01-24,10.800000190734863,10.5,10.699999809265137,10.5,753128.0,10.5,BRE.MI
2020-01-27,10.460000038146973,10.050000190734863,10.460000038146973,10.180000305175781,1084207.0,10.180000305175781,BRE.MI
2020-01-28,10.670000076293945,10.130000114440918,10.289999961853027,10.65999984741211,929113.0,10.65999984741211,BRE.MI
2020-01-29,10.84000015258789,10.59000015258789,10.829999923706055,10.640000343322754,532772.0,10.640000343322754,BRE.MI
2020-01-30,10.630000114440918,10.390000343322754,10.5,10.489999771118164,433470.0,10.489999771118164,BRE.MI
2020-01-31,10.5600004196167,10.319999694824219,10.399999618530273,10.319999694824219,896609.0,10.319999694824219,BRE.MI
2020-02-03,10.369999885559082,10.170000076293945,10.220000267028809,10.289999961853027,851276.0,10.289999961853027,BRE.MI
2020-02-04,10.6899995803833,10.34000015258789,10.399999618530273,10.5600004196167,505948.0,10.5600004196167,BRE.MI
2020-02-05,10.949999809265137,10.539999961853027,10.539999961853027,10.65999984741211,913711.0,10.65999984741211,BRE.MI
2020-02-06,10.880000114440918,10.699999809265137,10.739999771118164,10.800000190734863,521429.0,10.800000190734863,BRE.MI
2020-02-07,10.720000267028809,10.300000190734863,10.699999809265137,10.40999984741211,751026.0,10.40999984741211,BRE.MI
2020-02-10,10.59000015258789,10.279999732971191,10.430000305175781,10.279999732971191,616769.0,10.279999732971191,BRE.MI
2020-02-11,10.5,10.25,10.329999923706055,10.359999656677246,492079.0,10.359999656677246,BRE.MI
2020-02-12,10.770000457763672,10.359999656677246,10.359999656677246,10.760000228881836,566420.0,10.760000228881836,BRE.MI
2020-02-13,10.6899995803833,10.4399995803833,10.65999984741211,10.579999923706055,505715.0,10.579999923706055,BRE.MI
2020-02-14,10.649999618530273,10.399999618530273,10.579999923706055,10.40999984741211,604007.0,10.40999984741211,BRE.MI
2020-02-17,10.75,10.40999984741211,10.40999984741211,10.75,583770.0,10.75,BRE.MI
2020-02-18,10.720000267028809,10.510000228881836,10.670000076293945,10.510000228881836,471804.0,10.510000228881836,BRE.MI
2020-02-19,10.670000076293945,10.460000038146973,10.600000381469727,10.550000190734863,530263.0,10.550000190734863,BRE.MI
2020-02-20,10.640000343322754,10.420000076293945,10.59000015258789,10.4399995803833,763297.0,10.4399995803833,BRE.MI
2020-02-21,10.479999542236328,10.3100004196167,10.430000305175781,10.369999885559082,522477.0,10.369999885559082,BRE.MI
2020-02-24,9.944999694824219,9.399999618530273,9.899999618530273,9.569999694824219,1822904.0,9.569999694824219,BRE.MI
2020-02-25,9.675000190734863,9.425000190734863,9.59000015258789,9.505000114440918,841690.0,9.505000114440918,BRE.MI
2020-02-26,9.729999542236328,9.385000228881836,9.5,9.510000228881836,944426.0,9.510000228881836,BRE.MI
2020-02-27,9.489999771118164,9.024999618530273,9.489999771118164,9.239999771118164,1047368.0,9.239999771118164,BRE.MI
2020-02-28,9.119999885559082,8.789999961853027,8.819999694824219,9.039999961853027,1055037.0,9.039999961853027,BRE.MI
2020-03-02,9.229999542236328,8.460000038146973,9.095000267028809,8.550000190734863,1435218.0,8.550000190734863,BRE.MI
2020-03-03,9.0600004196167,8.625,8.699999809265137,8.664999961853027,1449677.0,8.664999961853027,BRE.MI
2020-03-04,8.75,8.454999923706055,8.59000015258789,8.470000267028809,970210.0,8.470000267028809,BRE.MI
2020-03-05,8.675000190734863,8.114999771118164,8.619999885559082,8.114999771118164,709017.0,8.114999771118164,BRE.MI
2020-03-06,8.1899995803833,7.744999885559082,8.0,8.1899995803833,1474766.0,8.1899995803833,BRE.MI
2020-03-09,7.775000095367432,6.869999885559082,7.019999980926514,7.5,1626460.0,7.5,BRE.MI
2020-03-10,7.875,7.440000057220459,7.5,7.579999923706055,1348856.0,7.579999923706055,BRE.MI
2020-03-11,7.949999809265137,7.400000095367432,7.664999961853027,7.474999904632568,1201630.0,7.474999904632568,BRE.MI
2020-03-12,7.340000152587891,6.974999904632568,7.25,7.0,2009269.0,7.0,BRE.MI
2020-03-13,8.095000267028809,7.164999961853027,7.400000095367432,7.28000020980835,2435235.0,7.28000020980835,BRE.MI
2020-03-16,7.184999942779541,6.585000038146973,6.900000095367432,6.699999809265137,2557059.0,6.699999809265137,BRE.MI
2020-03-17,7.349999904632568,6.71999979019165,7.139999866485596,6.809999942779541,1488874.0,6.809999942779541,BRE.MI
2020-03-18,7.46999979019165,6.800000190734863,6.800000190734863,7.46999979019165,777112.0,7.46999979019165,BRE.MI
2020-03-19,8.170000076293945,7.46999979019165,7.550000190734863,8.109999656677246,1472760.0,8.109999656677246,BRE.MI
2020-03-20,8.835000038146973,8.1899995803833,8.399999618530273,8.8100004196167,788955.0,8.8100004196167,BRE.MI
2020-03-23,8.1850004196167,7.730000019073486,8.020000457763672,7.78000020980835,1649593.0,7.78000020980835,BRE.MI
2020-03-24,8.489999771118164,7.849999904632568,8.479999542236328,8.005000114440918,1074490.0,8.005000114440918,BRE.MI
2020-03-25,8.399999618530273,7.380000114440918,8.149999618530273,7.380000114440918,1834127.0,7.380000114440918,BRE.MI
2020-03-26,7.715000152587891,7.239999771118164,7.385000228881836,7.28000020980835,890002.0,7.28000020980835,BRE.MI
2020-03-27,7.389999866485596,7.0,7.110000133514404,7.199999809265137,685734.0,7.199999809265137,BRE.MI
2020-03-30,7.190000057220459,6.550000190734863,7.190000057220459,6.650000095367432,1985758.0,6.650000095367432,BRE.MI
2020-03-31,7.0,6.760000228881836,6.784999847412109,6.795000076293945,1488499.0,6.795000076293945,BRE.MI
2020-04-01,6.949999809265137,6.599999904632568,6.735000133514404,6.670000076293945,1047716.0,6.670000076293945,BRE.MI
2020-04-02,6.880000114440918,6.360000133514404,6.84499979019165,6.400000095367432,1660741.0,6.400000095367432,BRE.MI
2020-04-03,6.480000019073486,5.909999847412109,6.429999828338623,5.909999847412109,2610050.0,5.909999847412109,BRE.MI
2020-04-06,6.300000190734863,6.0,6.019999980926514,6.239999771118164,1817092.0,6.239999771118164,BRE.MI
2020-04-07,6.625,6.284999847412109,6.460000038146973,6.320000171661377,2491109.0,6.320000171661377,BRE.MI
2020-04-08,6.820000171661377,6.320000171661377,6.320000171661377,6.724999904632568,2266635.0,6.724999904632568,BRE.MI
2020-04-09,6.90500020980835,6.53000020980835,6.880000114440918,6.699999809265137,1447251.0,6.699999809265137,BRE.MI
2020-04-14,6.960000038146973,6.639999866485596,6.894999980926514,6.639999866485596,1135440.0,6.639999866485596,BRE.MI
2020-04-15,6.800000190734863,6.389999866485596,6.650000095367432,6.440000057220459,766230.0,6.440000057220459,BRE.MI
2020-04-16,6.659999847412109,6.40500020980835,6.489999771118164,6.494999885559082,616151.0,6.494999885559082,BRE.MI
2020-04-17,6.885000228881836,6.599999904632568,6.599999904632568,6.760000228881836,1331323.0,6.760000228881836,BRE.MI
2020-04-20,7.034999847412109,6.804999828338623,6.875,6.909999847412109,1080972.0,6.909999847412109,BRE.MI
2020-04-21,6.934999942779541,6.704999923706055,6.900000095367432,6.849999904632568,881588.0,6.849999904632568,BRE.MI
2020-04-22,6.965000152587891,6.860000133514404,6.929999828338623,6.90500020980835,647556.0,6.90500020980835,BRE.MI
2020-04-23,7.434999942779541,6.849999904632568,6.960000038146973,7.300000190734863,1845142.0,7.300000190734863,BRE.MI
2020-04-24,7.514999866485596,7.25,7.269999980926514,7.514999866485596,1117039.0,7.514999866485596,BRE.MI
2020-04-27,7.824999809265137,7.400000095367432,7.65500020980835,7.795000076293945,1271418.0,7.795000076293945,BRE.MI
2020-04-28,7.730000019073486,7.53000020980835,7.599999904632568,7.635000228881836,1736757.0,7.635000228881836,BRE.MI
2020-04-29,7.829999923706055,7.449999809265137,7.690000057220459,7.829999923706055,951550.0,7.829999923706055,BRE.MI
2020-04-30,7.934999942779541,7.659999847412109,7.835000038146973,7.764999866485596,671939.0,7.764999866485596,BRE.MI
2020-05-04,7.715000152587891,7.5,7.510000228881836,7.664999961853027,626929.0,7.664999961853027,BRE.MI
2020-05-05,7.775000095367432,7.449999809265137,7.775000095367432,7.5,590138.0,7.5,BRE.MI
2020-05-06,7.599999904632568,7.394999980926514,7.5,7.394999980926514,340081.0,7.394999980926514,BRE.MI
2020-05-07,7.579999923706055,7.360000133514404,7.360000133514404,7.389999866485596,546184.0,7.389999866485596,BRE.MI
2020-05-08,7.570000171661377,7.460000038146973,7.545000076293945,7.474999904632568,156632.0,7.474999904632568,BRE.MI
2020-05-11,7.639999866485596,7.119999885559082,7.585000038146973,7.255000114440918,584329.0,7.255000114440918,BRE.MI
2019-01-02,0.055799998342990875,0.053599998354911804,0.053599998354911804,0.055799998342990875,68088.0,0.05427122861146927,BRI.MI
2019-01-03,0.05640000104904175,0.05460000038146973,0.055799998342990875,0.05640000104904175,168900.0,0.05485479533672333,BRI.MI
2019-01-04,0.05640000104904175,0.0544000007212162,0.05460000038146973,0.05640000104904175,114317.0,0.05485479533672333,BRI.MI
2019-01-07,0.055799998342990875,0.0544000007212162,0.0544000007212162,0.055799998342990875,160062.0,0.05427122861146927,BRI.MI
2019-01-08,0.05920000001788139,0.05660000070929527,0.05660000070929527,0.05660000070929527,1184101.0,0.055049315094947815,BRI.MI
2019-01-09,0.05900000035762787,0.0568000003695488,0.05860000103712082,0.05900000035762787,704592.0,0.05738355964422226,BRI.MI
2019-01-10,0.061400000005960464,0.05779999867081642,0.05939999967813492,0.061000000685453415,1210973.0,0.05932876840233803,BRI.MI
2019-01-11,0.06040000170469284,0.058400001376867294,0.05920000001788139,0.06019999831914902,843102.0,0.05855068191885948,BRI.MI
2019-01-14,0.06019999831914902,0.05900000035762787,0.06019999831914902,0.05979999899864197,272150.0,0.05816164240241051,BRI.MI
2019-01-15,0.05999999865889549,0.058800000697374344,0.058800000697374344,0.05999999865889549,18022.0,0.058356162160634995,BRI.MI
2019-01-16,0.058800000697374344,0.05779999867081642,0.058800000697374344,0.05779999867081642,326170.0,0.05621643736958504,BRI.MI
2019-01-17,0.05979999899864197,0.0575999990105629,0.0575999990105629,0.05900000035762787,631794.0,0.05738355964422226,BRI.MI
2019-01-18,0.05860000103712082,0.05860000103712082,0.05860000103712082,0.05860000103712082,40501.0,0.056994520127773285,BRI.MI
2019-01-21,0.05979999899864197,0.0575999990105629,0.057999998331069946,0.05959999933838844,178636.0,0.05796712264418602,BRI.MI
2019-01-22,0.05939999967813492,0.05779999867081642,0.05820000171661377,0.05900000035762787,154597.0,0.05738355964422226,BRI.MI
2019-01-23,0.06260000169277191,0.05939999967813492,0.05939999967813492,0.061799999326467514,1236443.0,0.06010684743523598,BRI.MI
2019-01-24,0.061799999326467514,0.06040000170469284,0.06040000170469284,0.061799999326467514,540122.0,0.06010684743523598,BRI.MI
2019-01-25,0.061799999326467514,0.05999999865889549,0.061799999326467514,0.061000000685453415,153412.0,0.05932876840233803,BRI.MI
2019-01-28,0.06400000303983688,0.06120000034570694,0.06239999830722809,0.06279999762773514,1486441.0,0.06107944995164871,BRI.MI
2019-01-29,0.06279999762773514,0.06040000170469284,0.06120000034570694,0.06279999762773514,103923.0,0.06107944995164871,BRI.MI
2019-01-30,0.06340000033378601,0.061000000685453415,0.06120000034570694,0.06300000101327896,465615.0,0.0612739734351635,BRI.MI
2019-01-31,0.06340000033378601,0.06080000102519989,0.06199999898672104,0.06260000169277191,635295.0,0.06088493391871452,BRI.MI
2019-02-01,0.06360000371932983,0.060600001364946365,0.06360000371932983,0.06260000169277191,440615.0,0.06088493391871452,BRI.MI
2019-02-04,0.06120000034570694,0.05979999899864197,0.06040000170469284,0.061000000685453415,449539.0,0.05932876840233803,BRI.MI
2019-02-05,0.060600001364946365,0.05959999933838844,0.05979999899864197,0.060600001364946365,180199.0,0.058939725160598755,BRI.MI
2019-02-06,0.06159999966621399,0.05959999933838844,0.05979999899864197,0.05999999865889549,756317.0,0.058356162160634995,BRI.MI
2019-02-07,0.06080000102519989,0.05900000035762787,0.06080000102519989,0.060600001364946365,637355.0,0.058939725160598755,BRI.MI
2019-02-08,0.06199999898672104,0.05939999967813492,0.061000000685453415,0.06159999966621399,456838.0,0.05991232767701149,BRI.MI
2019-02-11,0.061799999326467514,0.05999999865889549,0.05999999865889549,0.061799999326467514,95985.0,0.06010684743523598,BRI.MI
2019-02-12,0.061799999326467514,0.05939999967813492,0.06040000170469284,0.06080000102519989,911061.0,0.05913424491882324,BRI.MI
2019-02-13,0.06239999830722809,0.05979999899864197,0.061000000685453415,0.06159999966621399,596294.0,0.05991232767701149,BRI.MI
2019-02-14,0.061799999326467514,0.06040000170469284,0.060600001364946365,0.061799999326467514,49520.0,0.06010684743523598,BRI.MI
2019-02-15,0.06159999966621399,0.06019999831914902,0.06080000102519989,0.060600001364946365,678479.0,0.058939725160598755,BRI.MI
2019-02-18,0.061799999326467514,0.06019999831914902,0.06040000170469284,0.061799999326467514,258983.0,0.06010684743523598,BRI.MI
2019-02-19,0.06759999692440033,0.061799999326467514,0.06239999830722809,0.06679999828338623,6110439.0,0.06496986001729965,BRI.MI
2019-02-20,0.06700000166893005,0.06379999965429306,0.06700000166893005,0.06400000303983688,1730504.0,0.06224657595157623,BRI.MI
2019-02-21,0.06480000168085098,0.06300000101327896,0.06480000168085098,0.06419999897480011,606755.0,0.06244109570980072,BRI.MI
2019-02-22,0.06440000236034393,0.06400000303983688,0.06400000303983688,0.06440000236034393,241418.0,0.06263561546802521,BRI.MI
2019-02-25,0.06459999829530716,0.06340000033378601,0.06360000371932983,0.06419999897480011,234017.0,0.06244109570980072,BRI.MI
2019-02-26,0.06560000032186508,0.06319999694824219,0.06319999694824219,0.06520000100135803,569859.0,0.06341370195150375,BRI.MI
2019-02-27,0.06459999829530716,0.06340000033378601,0.06400000303983688,0.06419999897480011,153918.0,0.06244109570980072,BRI.MI
2019-02-28,0.06459999829530716,0.06340000033378601,0.06400000303983688,0.06419999897480011,484055.0,0.06244109570980072,BRI.MI
2019-03-01,0.06499999761581421,0.06300000101327896,0.06499999761581421,0.06319999694824219,375567.0,0.06146848946809769,BRI.MI
2019-03-04,0.06639999896287918,0.06340000033378601,0.06400000303983688,0.06340000033378601,1028593.0,0.06166301295161247,BRI.MI
2019-03-05,0.06800000369548798,0.06360000371932983,0.06360000371932983,0.0674000009894371,1562599.0,0.06555342674255371,BRI.MI
2019-03-06,0.06880000233650208,0.06560000032186508,0.0674000009894371,0.0674000009894371,831541.0,0.06555342674255371,BRI.MI
2019-03-07,0.0681999996304512,0.06599999964237213,0.0681999996304512,0.06780000030994415,353642.0,0.06594246625900269,BRI.MI
2019-03-08,0.07000000029802322,0.0658000037074089,0.06840000301599503,0.0689999982714653,2709745.0,0.06710958480834961,BRI.MI
2019-03-11,0.0714000016450882,0.06800000369548798,0.06800000369548798,0.0706000030040741,1352317.0,0.0686657577753067,BRI.MI
2019-03-12,0.07180000096559525,0.06920000165700912,0.0714000016450882,0.07000000029802322,930150.0,0.06808219105005264,BRI.MI
2019-03-13,0.0714000016450882,0.07000000029802322,0.0714000016450882,0.07039999961853027,240020.0,0.06847123056650162,BRI.MI
2019-03-14,0.0714000016450882,0.06939999759197235,0.07000000029802322,0.07000000029802322,189440.0,0.06808219105005264,BRI.MI
2019-03-15,0.07100000232458115,0.06859999895095825,0.0706000030040741,0.06859999895095825,289272.0,0.06672054529190063,BRI.MI
2019-03-18,0.0697999969124794,0.06859999895095825,0.06859999895095825,0.06939999759197235,270576.0,0.06749862432479858,BRI.MI
2019-03-19,0.07000000029802322,0.06859999895095825,0.06920000165700912,0.06880000233650208,594915.0,0.06691507250070572,BRI.MI
2019-03-20,0.07599999755620956,0.06920000165700912,0.07000000029802322,0.07440000027418137,4566742.0,0.07236164063215256,BRI.MI
2019-03-21,0.07580000162124634,0.07320000231266022,0.07419999688863754,0.07460000365972519,988711.0,0.07255616784095764,BRI.MI
2019-03-22,0.07999999821186066,0.07259999960660934,0.07540000230073929,0.07859999686479568,3551207.0,0.07644657045602798,BRI.MI
2019-03-25,0.07900000363588333,0.07440000027418137,0.07900000363588333,0.07500000298023224,1510507.0,0.07294520735740662,BRI.MI
2019-03-26,0.07599999755620956,0.07419999688863754,0.07559999823570251,0.07580000162124634,813511.0,0.07372328639030457,BRI.MI
2019-03-27,0.07680000364780426,0.0737999975681305,0.07639999687671661,0.07620000094175339,1595707.0,0.07411232590675354,BRI.MI
2019-03-28,0.07739999890327454,0.07460000365972519,0.07660000026226044,0.07739999890327454,1078526.0,0.07527945190668106,BRI.MI
2019-03-29,0.07720000296831131,0.07580000162124634,0.07720000296831131,0.07680000364780426,271345.0,0.0746958926320076,BRI.MI
2019-04-01,0.07800000160932541,0.07639999687671661,0.07779999822378159,0.07699999958276749,307842.0,0.07489041239023209,BRI.MI
2019-04-02,0.07739999890327454,0.07620000094175339,0.07699999958276749,0.07739999890327454,203928.0,0.07527945190668106,BRI.MI
2019-04-03,0.0803999975323677,0.07639999687671661,0.07639999687671661,0.07959999889135361,2269693.0,0.07741917669773102,BRI.MI
2019-04-04,0.0820000022649765,0.07880000025033951,0.07959999889135361,0.08139999955892563,2508164.0,0.079169861972332,BRI.MI
2019-04-05,0.0835999995470047,0.07959999889135361,0.08160000294446945,0.08179999887943268,2316645.0,0.07955890148878098,BRI.MI
2019-04-08,0.0828000009059906,0.08079999685287476,0.0828000009059906,0.08179999887943268,385897.0,0.07955890148878098,BRI.MI
2019-04-09,0.08259999752044678,0.07999999821186066,0.08219999819993973,0.07999999821186066,606721.0,0.07780821621417999,BRI.MI
2019-04-10,0.08160000294446945,0.08020000159740448,0.08160000294446945,0.08020000159740448,119781.0,0.07800274342298508,BRI.MI
2019-04-11,0.0812000036239624,0.08020000159740448,0.08020000159740448,0.08100000023841858,151882.0,0.07878082245588303,BRI.MI
2019-04-12,0.08160000294446945,0.07999999821186066,0.07999999821186066,0.08139999955892563,556585.0,0.079169861972332,BRI.MI
2019-04-15,0.08240000158548355,0.08100000023841858,0.08179999887943268,0.08100000023841858,453205.0,0.07878082245588303,BRI.MI
2019-04-16,0.08259999752044678,0.08100000023841858,0.08100000023841858,0.08100000023841858,224423.0,0.07878082245588303,BRI.MI
2019-04-17,0.0812000036239624,0.07940000295639038,0.0812000036239624,0.07940000295639038,489867.0,0.07722465693950653,BRI.MI
2019-04-18,0.07999999821186066,0.07940000295639038,0.07940000295639038,0.07999999821186066,86757.0,0.07780821621417999,BRI.MI
2019-04-23,0.07999999821186066,0.07900000363588333,0.07959999889135361,0.07999999821186066,189740.0,0.07780821621417999,BRI.MI
2019-04-24,0.07959999889135361,0.07580000162124634,0.07900000363588333,0.07699999958276749,1100793.0,0.07489041239023209,BRI.MI
2019-04-25,0.07779999822378159,0.07639999687671661,0.07639999687671661,0.07660000026226044,38749.0,0.07450136542320251,BRI.MI
2019-04-26,0.07859999686479568,0.07779999822378159,0.07800000160932541,0.07859999686479568,110106.0,0.07644657045602798,BRI.MI
2019-04-29,0.08079999685287476,0.07859999686479568,0.07859999686479568,0.0803999975323677,532142.0,0.07819725573062897,BRI.MI
2019-04-30,0.08179999887943268,0.07819999754428864,0.08160000294446945,0.07940000295639038,1030001.0,0.07722465693950653,BRI.MI
2019-05-02,0.08060000091791153,0.07800000160932541,0.07999999821186066,0.08060000091791153,823132.0,0.07839178293943405,BRI.MI
2019-05-03,0.07980000227689743,0.07980000227689743,0.07980000227689743,0.07980000227689743,40000.0,0.0776136964559555,BRI.MI
2019-05-06,0.07980000227689743,0.07599999755620956,0.07819999754428864,0.07760000228881836,2257061.0,0.07547397166490555,BRI.MI
2019-05-07,0.07699999958276749,0.07419999688863754,0.07660000026226044,0.07479999959468842,1821887.0,0.07275068014860153,BRI.MI
2019-05-08,0.07660000026226044,0.07400000095367432,0.07440000027418137,0.07660000026226044,328447.0,0.07450136542320251,BRI.MI
2019-05-09,0.07479999959468842,0.07320000231266022,0.07400000095367432,0.07440000027418137,361504.0,0.07236164063215256,BRI.MI
2019-05-10,0.07580000162124634,0.07320000231266022,0.07400000095367432,0.07500000298023224,108384.0,0.07294520735740662,BRI.MI
2019-05-13,0.07639999687671661,0.07339999824762344,0.07440000027418137,0.07639999687671661,462595.0,0.07430684566497803,BRI.MI
2019-05-14,0.07620000094175339,0.07360000163316727,0.07500000298023224,0.07559999823570251,454811.0,0.07352876663208008,BRI.MI
2019-05-15,0.07400000095367432,0.0729999989271164,0.07360000163316727,0.0729999989271164,493026.0,0.07099999487400055,BRI.MI
2019-05-16,0.07400000095367432,0.07320000231266022,0.07320000231266022,0.07400000095367432,270332.0,0.07197260111570358,BRI.MI
2019-05-17,0.07339999824762344,0.0729999989271164,0.07339999824762344,0.0729999989271164,522849.0,0.07099999487400055,BRI.MI
2019-05-20,0.07460000365972519,0.07199999690055847,0.0729999989271164,0.07460000365972519,223481.0,0.07460000365972519,BRI.MI
2019-05-21,0.07460000365972519,0.07199999690055847,0.07460000365972519,0.07419999688863754,607466.0,0.07419999688863754,BRI.MI
2019-05-22,0.0722000002861023,0.07119999825954437,0.0722000002861023,0.0714000016450882,98770.0,0.0714000016450882,BRI.MI
2019-05-23,0.07259999960660934,0.06960000097751617,0.0714000016450882,0.07240000367164612,1026136.0,0.07240000367164612,BRI.MI
2019-05-24,0.07259999960660934,0.07079999893903732,0.07100000232458115,0.07259999960660934,111901.0,0.07259999960660934,BRI.MI
2019-05-27,0.07259999960660934,0.07039999961853027,0.07039999961853027,0.07259999960660934,90005.0,0.07259999960660934,BRI.MI
2019-05-28,0.07259999960660934,0.07039999961853027,0.07240000367164612,0.07259999960660934,554.0,0.07259999960660934,BRI.MI
2019-05-29,0.07079999893903732,0.07000000029802322,0.07039999961853027,0.07000000029802322,87164.0,0.07000000029802322,BRI.MI
2019-05-30,0.07199999690055847,0.07000000029802322,0.0714000016450882,0.07100000232458115,364334.0,0.07100000232458115,BRI.MI
2019-05-31,0.0714000016450882,0.07000000029802322,0.0714000016450882,0.07000000029802322,6006.0,0.07000000029802322,BRI.MI
2019-06-03,0.0697999969124794,0.06599999964237213,0.06939999759197235,0.06859999895095825,1995815.0,0.06859999895095825,BRI.MI
2019-06-04,0.06920000165700912,0.06679999828338623,0.06859999895095825,0.06800000369548798,381381.0,0.06800000369548798,BRI.MI
2019-06-05,0.06800000369548798,0.06800000369548798,0.06800000369548798,0.06800000369548798,0.0,0.06800000369548798,BRI.MI
2019-06-06,0.06800000369548798,0.06679999828338623,0.06679999828338623,0.06800000369548798,158000.0,0.06800000369548798,BRI.MI
2019-06-07,0.06939999759197235,0.06800000369548798,0.06800000369548798,0.06939999759197235,318621.0,0.06939999759197235,BRI.MI
2019-06-10,0.0697999969124794,0.06859999895095825,0.0697999969124794,0.0689999982714653,144266.0,0.0689999982714653,BRI.MI
2019-06-11,0.07000000029802322,0.06719999760389328,0.0697999969124794,0.0689999982714653,565023.0,0.0689999982714653,BRI.MI
2019-06-12,0.07000000029802322,0.06859999895095825,0.0689999982714653,0.06960000097751617,81285.0,0.06960000097751617,BRI.MI
2019-06-13,0.0689999982714653,0.06700000166893005,0.0689999982714653,0.06780000030994415,296747.0,0.06780000030994415,BRI.MI
2019-06-14,0.06859999895095825,0.06639999896287918,0.06719999760389328,0.06859999895095825,167685.0,0.06859999895095825,BRI.MI
2019-06-17,0.06960000097751617,0.066600002348423,0.066600002348423,0.06960000097751617,568827.0,0.06960000097751617,BRI.MI
2019-06-18,0.07240000367164612,0.0674000009894371,0.06939999759197235,0.0706000030040741,1040932.0,0.0706000030040741,BRI.MI
2019-06-19,0.06939999759197235,0.0681999996304512,0.0681999996304512,0.06859999895095825,174250.0,0.06859999895095825,BRI.MI
2019-06-20,0.06939999759197235,0.06800000369548798,0.06939999759197235,0.06840000301599503,168034.0,0.06840000301599503,BRI.MI
2019-06-21,0.06960000097751617,0.06800000369548798,0.06880000233650208,0.06880000233650208,314150.0,0.06880000233650208,BRI.MI
2019-06-24,0.06960000097751617,0.06939999759197235,0.06939999759197235,0.06960000097751617,15.0,0.06960000097751617,BRI.MI
2019-06-25,0.06939999759197235,0.06780000030994415,0.06920000165700912,0.06840000301599503,554976.0,0.06840000301599503,BRI.MI
2019-06-26,0.06960000097751617,0.06960000097751617,0.06960000097751617,0.06960000097751617,8.0,0.06960000097751617,BRI.MI
2019-06-27,0.06960000097751617,0.06840000301599503,0.06960000097751617,0.06960000097751617,317967.0,0.06960000097751617,BRI.MI
2019-06-28,0.0706000030040741,0.0689999982714653,0.06960000097751617,0.07000000029802322,1072373.0,0.07000000029802322,BRI.MI
2019-07-01,0.07460000365972519,0.06880000233650208,0.0689999982714653,0.07259999960660934,2747847.0,0.07259999960660934,BRI.MI
2019-07-02,0.07440000027418137,0.0714000016450882,0.07320000231266022,0.0729999989271164,1159709.0,0.0729999989271164,BRI.MI
2019-07-03,0.07460000365972519,0.07119999825954437,0.07259999960660934,0.07280000299215317,1274691.0,0.07280000299215317,BRI.MI
2019-07-04,0.07460000365972519,0.07180000096559525,0.07360000163316727,0.07400000095367432,472511.0,0.07400000095367432,BRI.MI
2019-07-05,0.07440000027418137,0.07240000367164612,0.07440000027418137,0.0729999989271164,443031.0,0.0729999989271164,BRI.MI
2019-07-08,0.07339999824762344,0.07159999758005142,0.07339999824762344,0.07259999960660934,211194.0,0.07259999960660934,BRI.MI
2019-07-09,0.0729999989271164,0.07159999758005142,0.07159999758005142,0.0729999989271164,17000.0,0.0729999989271164,BRI.MI
2019-07-10,0.07280000299215317,0.07280000299215317,0.07280000299215317,0.07280000299215317,1006.0,0.07280000299215317,BRI.MI
2019-07-11,0.0729999989271164,0.0714000016450882,0.0714000016450882,0.07280000299215317,159666.0,0.07280000299215317,BRI.MI
2019-07-12,0.0729999989271164,0.07199999690055847,0.0722000002861023,0.0729999989271164,123230.0,0.0729999989271164,BRI.MI
2019-07-15,0.07199999690055847,0.07119999825954437,0.07199999690055847,0.07199999690055847,120870.0,0.07199999690055847,BRI.MI
2019-07-16,0.07440000027418137,0.0714000016450882,0.0722000002861023,0.0722000002861023,1209914.0,0.0722000002861023,BRI.MI
2019-07-17,0.07360000163316727,0.07100000232458115,0.07180000096559525,0.07339999824762344,556627.0,0.07339999824762344,BRI.MI
2019-07-18,0.07320000231266022,0.07119999825954437,0.07119999825954437,0.0722000002861023,198461.0,0.0722000002861023,BRI.MI
2019-07-19,0.07240000367164612,0.07100000232458115,0.07240000367164612,0.07159999758005142,545328.0,0.07159999758005142,BRI.MI
2019-07-22,0.07240000367164612,0.0722000002861023,0.0722000002861023,0.07240000367164612,50100.0,0.07240000367164612,BRI.MI
2019-07-23,0.07259999960660934,0.07180000096559525,0.07259999960660934,0.07259999960660934,6900.0,0.07259999960660934,BRI.MI
2019-07-24,0.07259999960660934,0.07159999758005142,0.07159999758005142,0.07259999960660934,11001.0,0.07259999960660934,BRI.MI
2019-07-25,0.07240000367164612,0.07119999825954437,0.0714000016450882,0.07240000367164612,100500.0,0.07240000367164612,BRI.MI
2019-07-26,0.07460000365972519,0.07180000096559525,0.07199999690055847,0.07419999688863754,891682.0,0.07419999688863754,BRI.MI
2019-07-29,0.07419999688863754,0.0737999975681305,0.07419999688863754,0.07400000095367432,45434.0,0.07400000095367432,BRI.MI
2019-07-30,0.0729999989271164,0.07119999825954437,0.07180000096559525,0.07240000367164612,684566.0,0.07240000367164612,BRI.MI
2019-07-31,0.07360000163316727,0.07259999960660934,0.07259999960660934,0.07320000231266022,179769.0,0.07320000231266022,BRI.MI
2019-08-01,0.07440000027418137,0.07199999690055847,0.07339999824762344,0.0737999975681305,609407.0,0.0737999975681305,BRI.MI
2019-08-02,0.07980000227689743,0.07360000163316727,0.07360000163316727,0.07859999686479568,3609879.0,0.07859999686479568,BRI.MI
2019-08-05,0.08100000023841858,0.07720000296831131,0.07940000295639038,0.07800000160932541,2743994.0,0.07800000160932541,BRI.MI
2019-08-06,0.07940000295639038,0.07699999958276749,0.07800000160932541,0.07800000160932541,427935.0,0.07800000160932541,BRI.MI
2019-08-07,0.07699999958276749,0.07620000094175339,0.07699999958276749,0.07699999958276749,70001.0,0.07699999958276749,BRI.MI
2019-08-08,0.07779999822378159,0.07620000094175339,0.07620000094175339,0.07779999822378159,17865.0,0.07779999822378159,BRI.MI
2019-08-09,0.07680000364780426,0.07460000365972519,0.07620000094175339,0.07660000026226044,695861.0,0.07660000026226044,BRI.MI
2019-08-12,0.07639999687671661,0.07559999823570251,0.07559999823570251,0.07639999687671661,30000.0,0.07639999687671661,BRI.MI
2019-08-13,0.07699999958276749,0.07320000231266022,0.07540000230073929,0.07559999823570251,709118.0,0.07559999823570251,BRI.MI
2019-08-14,0.07800000160932541,0.07479999959468842,0.07680000364780426,0.07599999755620956,473535.0,0.07599999755620956,BRI.MI
2019-08-16,0.07599999755620956,0.07599999755620956,0.07599999755620956,0.07599999755620956,1001.0,0.07599999755620956,BRI.MI
2019-08-19,0.07760000228881836,0.07540000230073929,0.07639999687671661,0.07760000228881836,220401.0,0.07760000228881836,BRI.MI
2019-08-20,0.07840000092983246,0.07660000026226044,0.07760000228881836,0.07840000092983246,1195998.0,0.07840000092983246,BRI.MI
2019-08-21,0.08060000091791153,0.07859999686479568,0.07859999686479568,0.07959999889135361,1463500.0,0.07959999889135361,BRI.MI
2019-08-22,0.08160000294446945,0.07959999889135361,0.08079999685287476,0.08060000091791153,530067.0,0.08060000091791153,BRI.MI
2019-08-23,0.08100000023841858,0.07940000295639038,0.08100000023841858,0.07940000295639038,762059.0,0.07940000295639038,BRI.MI
2019-08-26,0.08100000023841858,0.07940000295639038,0.07999999821186066,0.0803999975323677,332716.0,0.0803999975323677,BRI.MI
2019-08-27,0.0803999975323677,0.07980000227689743,0.07999999821186066,0.0803999975323677,223606.0,0.0803999975323677,BRI.MI
2019-08-28,0.0820000022649765,0.07959999889135361,0.08139999955892563,0.08139999955892563,1965874.0,0.08139999955892563,BRI.MI
2019-08-29,0.08139999955892563,0.08060000091791153,0.08100000023841858,0.08079999685287476,429644.0,0.08079999685287476,BRI.MI
2019-08-30,0.0812000036239624,0.08020000159740448,0.08060000091791153,0.0812000036239624,44430.0,0.0812000036239624,BRI.MI
2019-09-02,0.0812000036239624,0.08060000091791153,0.08100000023841858,0.0812000036239624,177072.0,0.0812000036239624,BRI.MI
2019-09-03,0.0820000022649765,0.08100000023841858,0.0812000036239624,0.08179999887943268,891006.0,0.08179999887943268,BRI.MI
2019-09-04,0.08659999817609787,0.0820000022649765,0.08259999752044678,0.08640000224113464,1710367.0,0.08640000224113464,BRI.MI
2019-09-05,0.08799999952316284,0.08500000089406967,0.08579999953508377,0.08720000088214874,2528184.0,0.08720000088214874,BRI.MI
2019-09-06,0.08940000087022781,0.0868000015616417,0.08699999749660492,0.08940000087022781,1073145.0,0.08940000087022781,BRI.MI
2019-09-09,0.08959999680519104,0.08739999681711197,0.08959999680519104,0.08879999816417694,739044.0,0.08879999816417694,BRI.MI
2019-09-10,0.08860000222921371,0.08699999749660492,0.08780000358819962,0.08780000358819962,381616.0,0.08780000358819962,BRI.MI
2019-09-11,0.08879999816417694,0.08640000224113464,0.08860000222921371,0.08799999952316284,357262.0,0.08799999952316284,BRI.MI
2019-09-12,0.08799999952316284,0.08659999817609787,0.08799999952316284,0.08780000358819962,159399.0,0.08780000358819962,BRI.MI
2019-09-13,0.08879999816417694,0.08720000088214874,0.08780000358819962,0.08780000358819962,535280.0,0.08780000358819962,BRI.MI
2019-09-16,0.08760000020265579,0.08640000224113464,0.08699999749660492,0.08760000020265579,491392.0,0.08760000020265579,BRI.MI
2019-09-17,0.08699999749660492,0.08579999953508377,0.08699999749660492,0.0868000015616417,238206.0,0.0868000015616417,BRI.MI
2019-09-18,0.08720000088214874,0.0860000029206276,0.08699999749660492,0.08699999749660492,205500.0,0.08699999749660492,BRI.MI
2019-09-19,0.08760000020265579,0.0868000015616417,0.08699999749660492,0.08739999681711197,310626.0,0.08739999681711197,BRI.MI
2019-09-20,0.08760000020265579,0.08659999817609787,0.0868000015616417,0.08760000020265579,56000.0,0.08760000020265579,BRI.MI
2019-09-23,0.08760000020265579,0.0868000015616417,0.0868000015616417,0.08760000020265579,113001.0,0.08760000020265579,BRI.MI
2019-09-24,0.08860000222921371,0.08659999817609787,0.0868000015616417,0.08860000222921371,137165.0,0.08860000222921371,BRI.MI
2019-09-25,0.08860000222921371,0.0860000029206276,0.08860000222921371,0.08720000088214874,647757.0,0.08720000088214874,BRI.MI
2019-09-26,0.08760000020265579,0.08640000224113464,0.08739999681711197,0.08720000088214874,328616.0,0.08720000088214874,BRI.MI
2019-09-27,0.08699999749660492,0.08500000089406967,0.0868000015616417,0.08619999885559082,937415.0,0.08619999885559082,BRI.MI
2019-09-30,0.08640000224113464,0.0851999968290329,0.0851999968290329,0.08640000224113464,191617.0,0.08640000224113464,BRI.MI
2019-10-01,0.08799999952316284,0.08640000224113464,0.08640000224113464,0.08780000358819962,113912.0,0.08780000358819962,BRI.MI
2019-10-02,0.08760000020265579,0.0851999968290329,0.08739999681711197,0.08540000021457672,458307.0,0.08540000021457672,BRI.MI
2019-10-03,0.08739999681711197,0.0843999981880188,0.08579999953508377,0.08659999817609787,133770.0,0.08659999817609787,BRI.MI
2019-10-04,0.08659999817609787,0.08540000021457672,0.08540000021457672,0.08540000021457672,62000.0,0.08540000021457672,BRI.MI
2019-10-07,0.08640000224113464,0.0851999968290329,0.08540000021457672,0.0851999968290329,66759.0,0.0851999968290329,BRI.MI
2019-10-08,0.08640000224113464,0.08540000021457672,0.08640000224113464,0.08540000021457672,33616.0,0.08540000021457672,BRI.MI
2019-10-09,0.08640000224113464,0.0843999981880188,0.0851999968290329,0.08479999750852585,466948.0,0.08479999750852585,BRI.MI
2019-10-10,0.08640000224113464,0.0843999981880188,0.08640000224113464,0.08540000021457672,147083.0,0.08540000021457672,BRI.MI
2019-10-11,0.08640000224113464,0.08479999750852585,0.08560000360012054,0.08540000021457672,183347.0,0.08540000021457672,BRI.MI
2019-10-14,0.08659999817609787,0.08420000225305557,0.08659999817609787,0.08460000157356262,302398.0,0.08460000157356262,BRI.MI
2019-10-15,0.08420000225305557,0.08299999684095383,0.08420000225305557,0.0835999995470047,486384.0,0.0835999995470047,BRI.MI
2019-10-16,0.08340000361204147,0.0820000022649765,0.08340000361204147,0.08259999752044678,255847.0,0.08259999752044678,BRI.MI
2019-10-17,0.08340000361204147,0.0812000036239624,0.0828000009059906,0.08139999955892563,536834.0,0.08139999955892563,BRI.MI
2019-10-18,0.08160000294446945,0.07859999686479568,0.08160000294446945,0.07940000295639038,1129496.0,0.07940000295639038,BRI.MI
2019-10-21,0.08020000159740448,0.07800000160932541,0.08020000159740448,0.07900000363588333,548160.0,0.07900000363588333,BRI.MI
2019-10-22,0.07959999889135361,0.07739999890327454,0.07940000295639038,0.07800000160932541,268277.0,0.07800000160932541,BRI.MI
2019-10-23,0.07980000227689743,0.07800000160932541,0.07819999754428864,0.07940000295639038,731757.0,0.07940000295639038,BRI.MI
2019-10-24,0.08060000091791153,0.07940000295639038,0.07940000295639038,0.08060000091791153,328473.0,0.08060000091791153,BRI.MI
2019-10-25,0.0812000036239624,0.07999999821186066,0.08020000159740448,0.08079999685287476,108126.0,0.08079999685287476,BRI.MI
2019-10-28,0.08100000023841858,0.07919999957084656,0.07999999821186066,0.07999999821186066,352986.0,0.07999999821186066,BRI.MI
2019-10-29,0.08060000091791153,0.07919999957084656,0.07959999889135361,0.07980000227689743,53379.0,0.07980000227689743,BRI.MI
2019-10-30,0.08240000158548355,0.07959999889135361,0.08079999685287476,0.08240000158548355,776253.0,0.08240000158548355,BRI.MI
2019-10-31,0.08259999752044678,0.08020000159740448,0.08259999752044678,0.08020000159740448,711704.0,0.08020000159740448,BRI.MI
2019-11-01,0.08100000023841858,0.07999999821186066,0.07999999821186066,0.08079999685287476,11609.0,0.08079999685287476,BRI.MI
2019-11-04,0.08219999819993973,0.07859999686479568,0.08079999685287476,0.07999999821186066,499420.0,0.07999999821186066,BRI.MI
2019-11-05,0.08139999955892563,0.07919999957084656,0.0803999975323677,0.07959999889135361,1322118.0,0.07959999889135361,BRI.MI
2019-11-06,0.08060000091791153,0.07940000295639038,0.07980000227689743,0.0803999975323677,111619.0,0.0803999975323677,BRI.MI
2019-11-07,0.0812000036239624,0.07919999957084656,0.08060000091791153,0.0803999975323677,802619.0,0.0803999975323677,BRI.MI
2019-11-08,0.08060000091791153,0.07919999957084656,0.07999999821186066,0.07999999821186066,115232.0,0.07999999821186066,BRI.MI
2019-11-11,0.0803999975323677,0.07919999957084656,0.07999999821186066,0.08020000159740448,162526.0,0.08020000159740448,BRI.MI
2019-11-12,0.08139999955892563,0.07959999889135361,0.08020000159740448,0.08060000091791153,764943.0,0.08060000091791153,BRI.MI
2019-11-13,0.08100000023841858,0.07959999889135361,0.08100000023841858,0.07999999821186066,403317.0,0.07999999821186066,BRI.MI
2019-11-14,0.07980000227689743,0.07720000296831131,0.07980000227689743,0.07779999822378159,1507947.0,0.07779999822378159,BRI.MI
2019-11-15,0.07959999889135361,0.07819999754428864,0.07959999889135361,0.07900000363588333,119529.0,0.07900000363588333,BRI.MI
2019-11-18,0.07900000363588333,0.07760000228881836,0.07900000363588333,0.07840000092983246,168060.0,0.07840000092983246,BRI.MI
2019-11-19,0.0803999975323677,0.07779999822378159,0.07840000092983246,0.07840000092983246,555386.0,0.07840000092983246,BRI.MI
2019-11-20,0.07980000227689743,0.07760000228881836,0.07859999686479568,0.07859999686479568,274617.0,0.07859999686479568,BRI.MI
2019-11-21,0.08100000023841858,0.07800000160932541,0.07800000160932541,0.08100000023841858,1072210.0,0.08100000023841858,BRI.MI
2019-11-22,0.08460000157356262,0.08020000159740448,0.08020000159740448,0.08100000023841858,1105789.0,0.08100000023841858,BRI.MI
2019-11-25,0.08100000023841858,0.07819999754428864,0.08100000023841858,0.07900000363588333,1509985.0,0.07900000363588333,BRI.MI
2019-11-26,0.07999999821186066,0.07900000363588333,0.07999999821186066,0.07999999821186066,133378.0,0.07999999821186066,BRI.MI
2019-11-27,0.08100000023841858,0.07959999889135361,0.07959999889135361,0.07959999889135361,396397.0,0.07959999889135361,BRI.MI
2019-11-28,0.08839999884366989,0.08079999685287476,0.08100000023841858,0.08340000361204147,4939816.0,0.08340000361204147,BRI.MI
2019-11-29,0.08420000225305557,0.0820000022649765,0.08299999684095383,0.08399999886751175,614172.0,0.08399999886751175,BRI.MI
2019-12-02,0.0851999968290329,0.08299999684095383,0.08399999886751175,0.08399999886751175,1453855.0,0.08399999886751175,BRI.MI
2019-12-03,0.08640000224113464,0.08380000293254852,0.08500000089406967,0.0860000029206276,1262616.0,0.0860000029206276,BRI.MI
2019-12-04,0.08760000020265579,0.08579999953508377,0.08640000224113464,0.08760000020265579,1471712.0,0.08760000020265579,BRI.MI
2019-12-05,0.08760000020265579,0.08619999885559082,0.08619999885559082,0.08659999817609787,369395.0,0.08659999817609787,BRI.MI
2019-12-06,0.09139999747276306,0.08699999749660492,0.08780000358819962,0.09059999883174896,2234534.0,0.09059999883174896,BRI.MI
2019-12-09,0.09200000017881393,0.08900000154972076,0.09120000153779984,0.08980000019073486,1209788.0,0.08980000019073486,BRI.MI
2019-12-10,0.08980000019073486,0.08900000154972076,0.08980000019073486,0.08959999680519104,31616.0,0.08959999680519104,BRI.MI
2019-12-11,0.09179999679327011,0.08900000154972076,0.08900000154972076,0.09179999679327011,2146576.0,0.09179999679327011,BRI.MI
2019-12-12,0.09179999679327011,0.09040000289678574,0.09160000085830688,0.09160000085830688,643381.0,0.09160000085830688,BRI.MI
2019-12-13,0.09120000153779984,0.08760000020265579,0.09080000221729279,0.08780000358819962,1345490.0,0.08780000358819962,BRI.MI
2019-12-16,0.08900000154972076,0.08780000358819962,0.08900000154972076,0.08839999884366989,122535.0,0.08839999884366989,BRI.MI
2019-12-17,0.08980000019073486,0.08739999681711197,0.08900000154972076,0.08760000020265579,500618.0,0.08760000020265579,BRI.MI
2019-12-18,0.08839999884366989,0.08699999749660492,0.08760000020265579,0.08760000020265579,595819.0,0.08760000020265579,BRI.MI
2019-12-19,0.08760000020265579,0.08399999886751175,0.08699999749660492,0.0860000029206276,3098505.0,0.0860000029206276,BRI.MI
2019-12-20,0.08739999681711197,0.08479999750852585,0.0860000029206276,0.08739999681711197,3569093.0,0.08739999681711197,BRI.MI
2019-12-23,0.08699999749660492,0.08500000089406967,0.08500000089406967,0.08699999749660492,2653138.0,0.08699999749660492,BRI.MI
2019-12-27,0.08659999817609787,0.08560000360012054,0.08640000224113464,0.08640000224113464,2075616.0,0.08640000224113464,BRI.MI
2019-12-30,0.08799999952316284,0.08540000021457672,0.08760000020265579,0.08799999952316284,869499.0,0.08799999952316284,BRI.MI
2020-01-02,0.08839999884366989,0.08619999885559082,0.08699999749660492,0.08839999884366989,1650654.0,0.08839999884366989,BRI.MI
2020-01-03,0.08799999952316284,0.08720000088214874,0.08799999952316284,0.08799999952316284,31116.0,0.08799999952316284,BRI.MI
2020-01-06,0.08980000019073486,0.08720000088214874,0.08720000088214874,0.08980000019073486,570100.0,0.08980000019073486,BRI.MI
2020-01-07,0.08980000019073486,0.08739999681711197,0.08980000019073486,0.08860000222921371,1715377.0,0.08860000222921371,BRI.MI
2020-01-08,0.09099999815225601,0.08760000020265579,0.08780000358819962,0.09040000289678574,2209644.0,0.09040000289678574,BRI.MI
2020-01-09,0.09560000151395798,0.08959999680519104,0.09120000153779984,0.09399999678134918,4768923.0,0.09399999678134918,BRI.MI
2020-01-10,0.0949999988079071,0.09099999815225601,0.09480000287294388,0.09319999814033508,1353142.0,0.09319999814033508,BRI.MI
2020-01-13,0.09260000288486481,0.08959999680519104,0.09200000017881393,0.09160000085830688,2782740.0,0.09160000085830688,BRI.MI
2020-01-14,0.09179999679327011,0.09019999951124191,0.09160000085830688,0.09179999679327011,375500.0,0.09179999679327011,BRI.MI
2020-01-15,0.0934000015258789,0.09059999883174896,0.09099999815225601,0.09300000220537186,2982753.0,0.09300000220537186,BRI.MI
2020-01-16,0.0934000015258789,0.09139999747276306,0.0934000015258789,0.0934000015258789,449365.0,0.0934000015258789,BRI.MI
2020-01-17,0.09619999676942825,0.09239999949932098,0.09279999881982803,0.0949999988079071,6030645.0,0.0949999988079071,BRI.MI
2020-01-20,0.0957999974489212,0.09359999746084213,0.09560000151395798,0.09459999948740005,816282.0,0.09459999948740005,BRI.MI
2020-01-21,0.09359999746084213,0.09120000153779984,0.09300000220537186,0.09359999746084213,1748616.0,0.09359999746084213,BRI.MI
2020-01-22,0.0934000015258789,0.09099999815225601,0.09099999815225601,0.09300000220537186,288694.0,0.09300000220537186,BRI.MI
2020-01-23,0.0957999974489212,0.09279999881982803,0.09300000220537186,0.09399999678134918,2549597.0,0.09399999678134918,BRI.MI
2020-01-24,0.09539999812841415,0.09239999949932098,0.09539999812841415,0.09300000220537186,1940452.0,0.09300000220537186,BRI.MI
2020-01-27,0.09359999746084213,0.09099999815225601,0.09179999679327011,0.09200000017881393,1604222.0,0.09200000017881393,BRI.MI
2020-01-28,0.09319999814033508,0.09160000085830688,0.09319999814033508,0.09319999814033508,610104.0,0.09319999814033508,BRI.MI
2020-01-29,0.09759999811649323,0.0934000015258789,0.0934000015258789,0.0966000035405159,2753912.0,0.0966000035405159,BRI.MI
2020-01-30,0.10300000011920929,0.094200000166893,0.094200000166893,0.10249999910593033,4438420.0,0.10249999910593033,BRI.MI
2020-01-31,0.10599999874830246,0.09740000218153,0.10350000113248825,0.09780000150203705,9060497.0,0.09780000150203705,BRI.MI
2020-02-03,0.09960000216960907,0.09640000015497208,0.09860000014305115,0.0989999994635582,786900.0,0.0989999994635582,BRI.MI
2020-02-04,0.0989999994635582,0.09719999879598618,0.0989999994635582,0.0989999994635582,610958.0,0.0989999994635582,BRI.MI
2020-02-05,0.10499999672174454,0.09700000286102295,0.09700000286102295,0.10249999910593033,3730545.0,0.10249999910593033,BRI.MI
2020-02-06,0.10750000178813934,0.10199999809265137,0.10400000214576721,0.10649999976158142,2787077.0,0.10649999976158142,BRI.MI
2020-02-07,0.1080000028014183,0.10400000214576721,0.10649999976158142,0.10700000077486038,2331970.0,0.10700000077486038,BRI.MI
2020-02-10,0.11150000244379044,0.10700000077486038,0.10700000077486038,0.11150000244379044,3827548.0,0.11150000244379044,BRI.MI
2020-02-11,0.11299999803304672,0.10750000178813934,0.1120000034570694,0.11050000041723251,2916850.0,0.11050000041723251,BRI.MI
2020-02-12,0.11299999803304672,0.10949999839067459,0.10949999839067459,0.11100000143051147,2408355.0,0.11100000143051147,BRI.MI
2020-02-13,0.1120000034570694,0.10599999874830246,0.1120000034570694,0.10899999737739563,1578853.0,0.10899999737739563,BRI.MI
2020-02-14,0.11249999701976776,0.10750000178813934,0.11249999701976776,0.10849999636411667,1844695.0,0.10849999636411667,BRI.MI
2020-02-17,0.11299999803304672,0.10949999839067459,0.10999999940395355,0.11249999701976776,2225617.0,0.11249999701976776,BRI.MI
2020-02-18,0.11400000005960464,0.11100000143051147,0.11400000005960464,0.1120000034570694,740697.0,0.1120000034570694,BRI.MI
2020-02-19,0.1120000034570694,0.10750000178813934,0.1120000034570694,0.10750000178813934,1344473.0,0.10750000178813934,BRI.MI
2020-02-20,0.11150000244379044,0.10649999976158142,0.10750000178813934,0.11100000143051147,687722.0,0.11100000143051147,BRI.MI
2020-02-21,0.11050000041723251,0.10350000113248825,0.10949999839067459,0.10499999672174454,1709538.0,0.10499999672174454,BRI.MI
2020-02-24,0.10100000351667404,0.09619999676942825,0.10100000351667404,0.09880000352859497,4203548.0,0.09880000352859497,BRI.MI
2020-02-25,0.10199999809265137,0.09839999675750732,0.10050000250339508,0.10100000351667404,639802.0,0.10100000351667404,BRI.MI
2020-02-26,0.10249999910593033,0.09860000014305115,0.10199999809265137,0.10249999910593033,1640105.0,0.10249999910593033,BRI.MI
2020-02-27,0.10300000011920929,0.09740000218153,0.0989999994635582,0.09939999878406525,1701695.0,0.09939999878406525,BRI.MI
2020-02-28,0.09880000352859497,0.09700000286102295,0.09780000150203705,0.0982000008225441,1448988.0,0.0982000008225441,BRI.MI
2020-03-02,0.09920000284910202,0.09399999678134918,0.09920000284910202,0.09640000015497208,825827.0,0.09640000015497208,BRI.MI
2020-03-03,0.09759999811649323,0.0957999974489212,0.0957999974489212,0.09700000286102295,307057.0,0.09700000286102295,BRI.MI
2020-03-04,0.0949999988079071,0.09120000153779984,0.0949999988079071,0.09200000017881393,2796270.0,0.09200000017881393,BRI.MI
2020-03-05,0.09220000356435776,0.08640000224113464,0.09220000356435776,0.08839999884366989,1454490.0,0.08839999884366989,BRI.MI
2020-03-06,0.08799999952316284,0.08079999685287476,0.08799999952316284,0.08179999887943268,2460236.0,0.08179999887943268,BRI.MI
2020-03-09,0.0737999975681305,0.06620000302791595,0.0737999975681305,0.07119999825954437,1568424.0,0.07119999825954437,BRI.MI
2020-03-10,0.07599999755620956,0.0674000009894371,0.06759999692440033,0.06759999692440033,999333.0,0.06759999692440033,BRI.MI
2020-03-11,0.07680000364780426,0.07039999961853027,0.0706000030040741,0.07199999690055847,803903.0,0.07199999690055847,BRI.MI
2020-03-12,0.07199999690055847,0.06319999694824219,0.07199999690055847,0.06319999694824219,1537386.0,0.06319999694824219,BRI.MI
2020-03-13,0.0729999989271164,0.06599999964237213,0.06719999760389328,0.0689999982714653,1194047.0,0.0689999982714653,BRI.MI
2020-03-16,0.0737999975681305,0.0658000037074089,0.0737999975681305,0.06920000165700912,498659.0,0.06920000165700912,BRI.MI
2020-03-17,0.07100000232458115,0.06560000032186508,0.07100000232458115,0.0689999982714653,422306.0,0.0689999982714653,BRI.MI
2020-03-18,0.07079999893903732,0.06719999760389328,0.07079999893903732,0.0689999982714653,281863.0,0.0689999982714653,BRI.MI
2020-03-19,0.07100000232458115,0.06639999896287918,0.07100000232458115,0.07000000029802322,1556114.0,0.07000000029802322,BRI.MI
2020-03-20,0.07500000298023224,0.0689999982714653,0.07000000029802322,0.07259999960660934,189583.0,0.07259999960660934,BRI.MI
2020-03-23,0.07460000365972519,0.0681999996304512,0.0689999982714653,0.07259999960660934,1043400.0,0.07259999960660934,BRI.MI
2020-03-24,0.07500000298023224,0.07180000096559525,0.0722000002861023,0.07440000027418137,1974352.0,0.07440000027418137,BRI.MI
2020-03-25,0.07599999755620956,0.0706000030040741,0.07280000299215317,0.0722000002861023,3052789.0,0.0722000002861023,BRI.MI
2020-03-26,0.07259999960660934,0.0706000030040741,0.07119999825954437,0.07259999960660934,224426.0,0.07259999960660934,BRI.MI
2020-03-27,0.07159999758005142,0.0689999982714653,0.07159999758005142,0.07020000368356705,586027.0,0.07020000368356705,BRI.MI
2020-03-30,0.07479999959468842,0.06880000233650208,0.07479999959468842,0.06880000233650208,601720.0,0.06880000233650208,BRI.MI
2020-03-31,0.07079999893903732,0.06700000166893005,0.0706000030040741,0.06880000233650208,2040308.0,0.06880000233650208,BRI.MI
2020-04-01,0.07100000232458115,0.06800000369548798,0.06800000369548798,0.07100000232458115,293410.0,0.07100000232458115,BRI.MI
2020-04-02,0.07320000231266022,0.0697999969124794,0.07039999961853027,0.07280000299215317,1337887.0,0.07280000299215317,BRI.MI
2020-04-03,0.07280000299215317,0.06960000097751617,0.07159999758005142,0.07000000029802322,2119647.0,0.07000000029802322,BRI.MI
2020-04-06,0.07479999959468842,0.07020000368356705,0.07360000163316727,0.07180000096559525,4662843.0,0.07180000096559525,BRI.MI
2020-04-07,0.07280000299215317,0.0714000016450882,0.07280000299215317,0.07159999758005142,1190371.0,0.07159999758005142,BRI.MI
2020-04-08,0.0737999975681305,0.07199999690055847,0.07199999690055847,0.0729999989271164,452823.0,0.0729999989271164,BRI.MI
2020-04-09,0.07360000163316727,0.0706000030040741,0.07339999824762344,0.07180000096559525,1838646.0,0.07180000096559525,BRI.MI
2020-04-14,0.0729999989271164,0.0714000016450882,0.07259999960660934,0.07259999960660934,292555.0,0.07259999960660934,BRI.MI
2020-04-15,0.07159999758005142,0.0689999982714653,0.07100000232458115,0.06939999759197235,1115826.0,0.06939999759197235,BRI.MI
2020-04-16,0.07180000096559525,0.0674000009894371,0.06920000165700912,0.06939999759197235,777368.0,0.06939999759197235,BRI.MI
2020-04-17,0.07280000299215317,0.06780000030994415,0.07199999690055847,0.07180000096559525,739993.0,0.07180000096559525,BRI.MI
2020-04-20,0.07100000232458115,0.0681999996304512,0.07000000029802322,0.07000000029802322,629953.0,0.07000000029802322,BRI.MI
2020-04-21,0.06920000165700912,0.06700000166893005,0.06859999895095825,0.06700000166893005,276754.0,0.06700000166893005,BRI.MI
2020-04-22,0.0697999969124794,0.06759999692440033,0.0697999969124794,0.06920000165700912,425147.0,0.06920000165700912,BRI.MI
2020-04-23,0.0697999969124794,0.06859999895095825,0.0697999969124794,0.06859999895095825,27563.0,0.06859999895095825,BRI.MI
2020-04-24,0.06920000165700912,0.06700000166893005,0.0674000009894371,0.06920000165700912,362344.0,0.06920000165700912,BRI.MI
2020-04-27,0.0689999982714653,0.06700000166893005,0.0689999982714653,0.06700000166893005,848914.0,0.06700000166893005,BRI.MI
2020-04-28,0.0689999982714653,0.06499999761581421,0.0689999982714653,0.066600002348423,1859799.0,0.066600002348423,BRI.MI
2020-04-29,0.06840000301599503,0.066600002348423,0.066600002348423,0.06800000369548798,1117749.0,0.06800000369548798,BRI.MI
2020-04-30,0.07000000029802322,0.06759999692440033,0.06800000369548798,0.07000000029802322,212619.0,0.07000000029802322,BRI.MI
2020-05-04,0.0714000016450882,0.06700000166893005,0.0714000016450882,0.06800000369548798,291868.0,0.06800000369548798,BRI.MI
2020-05-05,0.06800000369548798,0.066600002348423,0.06800000369548798,0.06719999760389328,84840.0,0.06719999760389328,BRI.MI
2020-05-06,0.06719999760389328,0.06599999964237213,0.06719999760389328,0.06700000166893005,179831.0,0.06700000166893005,BRI.MI
2020-05-07,0.06920000165700912,0.06539999693632126,0.06539999693632126,0.06719999760389328,589032.0,0.06719999760389328,BRI.MI
2020-05-08,0.06939999759197235,0.06620000302791595,0.06620000302791595,0.06880000233650208,255216.0,0.06880000233650208,BRI.MI
2020-05-11,0.07119999825954437,0.06700000166893005,0.0697999969124794,0.07020000368356705,406900.0,0.07020000368356705,BRI.MI
2019-01-02,7.199999809265137,7.019999980926514,7.119999885559082,7.199999809265137,3008.0,6.433189868927002,BSRP.MI
2019-01-03,7.179999828338623,6.900000095367432,7.019999980926514,7.159999847412109,10819.0,6.397449970245361,BSRP.MI
2019-01-04,7.159999847412109,6.960000038146973,7.079999923706055,7.099999904632568,7917.0,6.3438401222229,BSRP.MI
2019-01-07,7.300000190734863,7.239999771118164,7.239999771118164,7.300000190734863,1000.0,6.5225396156311035,BSRP.MI
2019-01-08,7.71999979019165,7.179999828338623,7.28000020980835,7.460000038146973,7866.0,6.665499687194824,BSRP.MI
2019-01-09,7.460000038146973,7.179999828338623,7.460000038146973,7.28000020980835,3995.0,6.504670143127441,BSRP.MI
2019-01-10,7.380000114440918,7.21999979019165,7.21999979019165,7.380000114440918,276.0,6.594019889831543,BSRP.MI
2019-01-11,7.300000190734863,7.159999847412109,7.21999979019165,7.300000190734863,460.0,6.5225396156311035,BSRP.MI
2019-01-14,7.820000171661377,7.300000190734863,7.380000114440918,7.78000020980835,36723.0,6.951419353485107,BSRP.MI
2019-01-15,8.100000381469727,7.599999904632568,7.800000190734863,7.900000095367432,29304.0,7.058639049530029,BSRP.MI
2019-01-16,8.0,7.699999809265137,7.71999979019165,7.960000038146973,19890.0,7.11224889755249,BSRP.MI
2019-01-17,8.100000381469727,7.739999771118164,7.820000171661377,8.100000381469727,7417.0,7.237339496612549,BSRP.MI
2019-01-18,8.0,7.840000152587891,8.0,7.920000076293945,10114.0,7.07650899887085,BSRP.MI
2019-01-21,8.0,7.860000133514404,7.860000133514404,7.980000019073486,3109.0,7.130119323730469,BSRP.MI
2019-01-22,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,2222.0,7.022899150848389,BSRP.MI
2019-01-23,7.980000019073486,7.840000152587891,7.860000133514404,7.980000019073486,4897.0,7.130119323730469,BSRP.MI
2019-01-24,7.980000019073486,7.860000133514404,7.880000114440918,7.880000114440918,4827.0,7.040769100189209,BSRP.MI
2019-01-25,7.980000019073486,7.78000020980835,7.900000095367432,7.980000019073486,2650.0,7.130119323730469,BSRP.MI
2019-01-28,8.119999885559082,7.900000095367432,7.980000019073486,8.0600004196167,10139.0,7.20159912109375,BSRP.MI
2019-01-29,8.199999809265137,7.960000038146973,8.039999961853027,8.15999984741211,6695.0,7.290948867797852,BSRP.MI
2019-01-30,8.279999732971191,8.079999923706055,8.15999984741211,8.140000343322754,6757.0,7.273078918457031,BSRP.MI
2019-01-31,8.100000381469727,7.920000076293945,8.100000381469727,8.0,3818.0,7.147988796234131,BSRP.MI
2019-02-01,8.119999885559082,7.880000114440918,7.880000114440918,8.0600004196167,4317.0,7.20159912109375,BSRP.MI
2019-02-04,7.940000057220459,7.920000076293945,7.920000076293945,7.920000076293945,855.0,7.07650899887085,BSRP.MI
2019-02-05,8.020000457763672,8.0,8.020000457763672,8.020000457763672,785.0,7.165859222412109,BSRP.MI
2019-02-06,8.079999923706055,7.920000076293945,7.920000076293945,8.079999923706055,766.0,7.219468593597412,BSRP.MI
2019-02-07,8.300000190734863,8.020000457763672,8.140000343322754,8.199999809265137,23307.0,7.326688289642334,BSRP.MI
2019-02-08,8.300000190734863,7.099999904632568,8.119999885559082,7.099999904632568,44604.0,6.3438401222229,BSRP.MI
2019-02-11,7.599999904632568,7.019999980926514,7.019999980926514,7.460000038146973,21188.0,6.665499687194824,BSRP.MI
2019-02-12,7.539999961853027,7.119999885559082,7.539999961853027,7.320000171661377,5554.0,6.540410041809082,BSRP.MI
2019-02-13,7.480000019073486,7.21999979019165,7.21999979019165,7.260000228881836,2511.0,6.486800193786621,BSRP.MI
2019-02-14,7.260000228881836,7.199999809265137,7.260000228881836,7.199999809265137,1540.0,6.433189868927002,BSRP.MI
2019-02-15,7.28000020980835,7.119999885559082,7.159999847412109,7.260000228881836,4273.0,6.486800193786621,BSRP.MI
2019-02-18,7.420000076293945,7.179999828338623,7.21999979019165,7.239999771118164,4032.0,6.468929290771484,BSRP.MI
2019-02-19,7.340000152587891,7.239999771118164,7.300000190734863,7.340000152587891,1002.0,6.558279991149902,BSRP.MI
2019-02-20,7.400000095367432,7.21999979019165,7.400000095367432,7.21999979019165,502.0,6.451059818267822,BSRP.MI
2019-02-21,7.320000171661377,7.320000171661377,7.320000171661377,7.320000171661377,700.0,6.540410041809082,BSRP.MI
2019-02-22,7.300000190734863,7.079999923706055,7.28000020980835,7.260000228881836,2737.0,6.486800193786621,BSRP.MI
2019-02-25,7.340000152587891,7.119999885559082,7.260000228881836,7.199999809265137,2918.0,6.433189868927002,BSRP.MI
2019-02-26,7.440000057220459,7.260000228881836,7.260000228881836,7.340000152587891,5516.0,6.558279991149902,BSRP.MI
2019-02-27,7.380000114440918,7.260000228881836,7.260000228881836,7.380000114440918,1095.0,6.594019889831543,BSRP.MI
2019-02-28,7.300000190734863,7.0,7.300000190734863,7.28000020980835,49681.0,6.504670143127441,BSRP.MI
2019-03-01,7.139999866485596,7.099999904632568,7.099999904632568,7.139999866485596,1303.0,6.379580020904541,BSRP.MI
2019-03-04,7.380000114440918,7.179999828338623,7.239999771118164,7.300000190734863,5811.0,6.5225396156311035,BSRP.MI
2019-03-05,7.320000171661377,7.119999885559082,7.300000190734863,7.320000171661377,31180.0,6.540410041809082,BSRP.MI
2019-03-06,8.699999809265137,8.380000114440918,8.380000114440918,8.579999923706055,242531.0,7.666218280792236,BSRP.MI
2019-03-07,8.600000381469727,8.300000190734863,8.520000457763672,8.319999694824219,82648.0,7.433907985687256,BSRP.MI
2019-03-08,8.399999618530273,8.039999961853027,8.399999618530273,8.199999809265137,41661.0,7.326688289642334,BSRP.MI
2019-03-11,8.34000015258789,8.140000343322754,8.220000267028809,8.220000267028809,5840.0,7.344559192657471,BSRP.MI
2019-03-12,8.300000190734863,8.220000267028809,8.300000190734863,8.239999771118164,13549.0,7.362428188323975,BSRP.MI
2019-03-13,8.34000015258789,8.180000305175781,8.220000267028809,8.220000267028809,11382.0,7.344559192657471,BSRP.MI
2019-03-14,8.600000381469727,8.220000267028809,8.220000267028809,8.539999961853027,50046.0,7.6304779052734375,BSRP.MI
2019-03-15,8.5,8.220000267028809,8.319999694824219,8.359999656677246,24867.0,7.4696478843688965,BSRP.MI
2019-03-18,8.600000381469727,8.319999694824219,8.319999694824219,8.479999542236328,82741.0,7.576868057250977,BSRP.MI
2019-03-19,8.720000267028809,8.5600004196167,8.600000381469727,8.640000343322754,15643.0,7.719828128814697,BSRP.MI
2019-03-20,8.699999809265137,8.5600004196167,8.65999984741211,8.579999923706055,4170.0,7.666218280792236,BSRP.MI
2019-03-21,8.600000381469727,8.520000457763672,8.5600004196167,8.520000457763672,10283.0,7.612608432769775,BSRP.MI
2019-03-22,8.5,8.359999656677246,8.5,8.359999656677246,1693.0,7.4696478843688965,BSRP.MI
2019-03-25,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,100.0,7.505388259887695,BSRP.MI
2019-03-26,8.399999618530273,8.279999732971191,8.359999656677246,8.399999618530273,2490.0,7.505388259887695,BSRP.MI
2019-03-27,8.619999885559082,8.260000228881836,8.260000228881836,8.600000381469727,6418.0,7.684088706970215,BSRP.MI
2019-03-28,8.479999542236328,8.359999656677246,8.420000076293945,8.479999542236328,22055.0,7.576868057250977,BSRP.MI
2019-03-29,8.520000457763672,8.399999618530273,8.5,8.399999618530273,25564.0,7.505388259887695,BSRP.MI
2019-04-01,8.600000381469727,8.420000076293945,8.479999542236328,8.600000381469727,16803.0,7.684088706970215,BSRP.MI
2019-04-02,8.5600004196167,8.420000076293945,8.520000457763672,8.539999961853027,10958.0,7.6304779052734375,BSRP.MI
2019-04-03,8.65999984741211,8.579999923706055,8.600000381469727,8.619999885559082,22579.0,7.701957702636719,BSRP.MI
2019-04-04,8.680000305175781,8.479999542236328,8.579999923706055,8.680000305175781,32793.0,7.755568504333496,BSRP.MI
2019-04-05,8.760000228881836,8.600000381469727,8.640000343322754,8.720000267028809,4426.0,7.791308403015137,BSRP.MI
2019-04-08,8.800000190734863,8.539999961853027,8.800000190734863,8.800000190734863,19258.0,7.862788200378418,BSRP.MI
2019-04-09,8.800000190734863,8.65999984741211,8.779999732971191,8.779999732971191,65565.0,7.844917297363281,BSRP.MI
2019-04-10,8.760000228881836,8.640000343322754,8.680000305175781,8.760000228881836,9486.0,7.827047824859619,BSRP.MI
2019-04-11,8.84000015258789,8.479999542236328,8.579999923706055,8.800000190734863,31983.0,7.862788200378418,BSRP.MI
2019-04-12,9.100000381469727,8.779999732971191,8.800000190734863,8.979999542236328,51698.0,8.023616790771484,BSRP.MI
2019-04-15,9.279999732971191,8.979999542236328,8.979999542236328,9.220000267028809,54851.0,8.238057136535645,BSRP.MI
2019-04-16,9.399999618530273,9.260000228881836,9.260000228881836,9.319999694824219,18715.0,8.327406883239746,BSRP.MI
2019-04-17,9.699999809265137,9.380000114440918,9.380000114440918,9.600000381469727,28049.0,8.577587127685547,BSRP.MI
2019-04-18,9.779999732971191,9.479999542236328,9.479999542236328,9.699999809265137,12269.0,8.666935920715332,BSRP.MI
2019-04-23,9.819999694824219,9.479999542236328,9.539999961853027,9.65999984741211,8619.0,8.631196975708008,BSRP.MI
2019-04-24,9.65999984741211,9.5600004196167,9.65999984741211,9.5600004196167,4783.0,8.541847229003906,BSRP.MI
2019-04-25,9.65999984741211,9.5,9.5,9.640000343322754,1402.0,8.613327026367188,BSRP.MI
2019-04-26,9.819999694824219,9.520000457763672,9.819999694824219,9.819999694824219,11805.0,8.774155616760254,BSRP.MI
2019-04-29,10.050000190734863,9.65999984741211,9.65999984741211,9.819999694824219,16678.0,8.774155616760254,BSRP.MI
2019-04-30,9.979999542236328,9.699999809265137,9.819999694824219,9.9399995803833,4800.0,8.881376266479492,BSRP.MI
2019-05-02,9.920000076293945,9.779999732971191,9.920000076293945,9.84000015258789,10577.0,8.79202651977539,BSRP.MI
2019-05-03,9.880000114440918,9.699999809265137,9.84000015258789,9.699999809265137,3986.0,8.666935920715332,BSRP.MI
2019-05-06,9.699999809265137,9.4399995803833,9.5600004196167,9.640000343322754,9770.0,8.613327026367188,BSRP.MI
2019-05-07,9.699999809265137,9.4399995803833,9.699999809265137,9.579999923706055,4151.0,8.55971622467041,BSRP.MI
2019-05-08,9.579999923706055,9.420000076293945,9.5,9.5,13368.0,8.488236427307129,BSRP.MI
2019-05-09,9.380000114440918,9.079999923706055,9.380000114440918,9.239999771118164,11883.0,8.255927085876465,BSRP.MI
2019-05-10,9.359999656677246,9.140000343322754,9.199999809265137,9.279999732971191,6766.0,8.776060104370117,BSRP.MI
2019-05-13,9.260000228881836,8.600000381469727,9.079999923706055,8.600000381469727,8357.0,8.600000381469727,BSRP.MI
2019-05-14,8.800000190734863,8.600000381469727,8.640000343322754,8.600000381469727,11091.0,8.600000381469727,BSRP.MI
2019-05-15,8.779999732971191,8.420000076293945,8.539999961853027,8.4399995803833,9559.0,8.4399995803833,BSRP.MI
2019-05-16,8.819999694824219,8.279999732971191,8.5600004196167,8.65999984741211,8970.0,8.65999984741211,BSRP.MI
2019-05-17,8.84000015258789,8.420000076293945,8.760000228881836,8.619999885559082,12048.0,8.619999885559082,BSRP.MI
2019-05-20,8.5600004196167,8.279999732971191,8.5,8.359999656677246,1111.0,8.359999656677246,BSRP.MI
2019-05-21,8.479999542236328,8.180000305175781,8.479999542236328,8.180000305175781,2715.0,8.180000305175781,BSRP.MI
2019-05-22,8.380000114440918,7.800000190734863,8.220000267028809,8.039999961853027,12606.0,8.039999961853027,BSRP.MI
2019-05-23,8.15999984741211,8.039999961853027,8.079999923706055,8.0600004196167,14775.0,8.0600004196167,BSRP.MI
2019-05-24,8.359999656677246,8.0600004196167,8.119999885559082,8.079999923706055,6347.0,8.079999923706055,BSRP.MI
2019-05-27,8.279999732971191,8.039999961853027,8.140000343322754,8.039999961853027,6881.0,8.039999961853027,BSRP.MI
2019-05-28,8.380000114440918,8.0,8.020000457763672,8.119999885559082,1436.0,8.119999885559082,BSRP.MI
2019-05-29,8.0,7.739999771118164,8.0,8.0,2616.0,8.0,BSRP.MI
2019-05-30,8.020000457763672,7.840000152587891,7.880000114440918,7.960000038146973,3484.0,7.960000038146973,BSRP.MI
2019-05-31,8.0,7.699999809265137,7.71999979019165,7.860000133514404,431.0,7.860000133514404,BSRP.MI
2019-06-03,7.960000038146973,7.440000057220459,7.639999866485596,7.579999923706055,9461.0,7.579999923706055,BSRP.MI
2019-06-04,7.980000019073486,7.5,7.599999904632568,7.880000114440918,5389.0,7.880000114440918,BSRP.MI
2019-06-05,8.020000457763672,7.739999771118164,7.800000190734863,7.800000190734863,6815.0,7.800000190734863,BSRP.MI
2019-06-06,7.840000152587891,7.619999885559082,7.840000152587891,7.679999828338623,2802.0,7.679999828338623,BSRP.MI
2019-06-07,7.800000190734863,7.599999904632568,7.739999771118164,7.639999866485596,3070.0,7.639999866485596,BSRP.MI
2019-06-10,7.960000038146973,7.559999942779541,7.639999866485596,7.699999809265137,6130.0,7.699999809265137,BSRP.MI
2019-06-11,8.119999885559082,7.699999809265137,7.760000228881836,7.840000152587891,9030.0,7.840000152587891,BSRP.MI
2019-06-12,8.0,7.679999828338623,7.840000152587891,7.800000190734863,2601.0,7.800000190734863,BSRP.MI
2019-06-13,7.960000038146973,7.679999828338623,7.679999828338623,7.78000020980835,4711.0,7.78000020980835,BSRP.MI
2019-06-14,8.079999923706055,7.900000095367432,7.960000038146973,7.900000095367432,12316.0,7.900000095367432,BSRP.MI
2019-06-17,7.940000057220459,7.920000076293945,7.920000076293945,7.940000057220459,382.0,7.940000057220459,BSRP.MI
2019-06-18,8.180000305175781,7.800000190734863,7.800000190734863,8.15999984741211,2796.0,8.15999984741211,BSRP.MI
2019-06-19,8.260000228881836,7.880000114440918,8.119999885559082,8.239999771118164,7294.0,8.239999771118164,BSRP.MI
2019-06-20,8.479999542236328,8.079999923706055,8.260000228881836,8.399999618530273,2970.0,8.399999618530273,BSRP.MI
2019-06-21,8.5,8.300000190734863,8.399999618530273,8.34000015258789,12319.0,8.34000015258789,BSRP.MI
2019-06-24,8.5,8.039999961853027,8.260000228881836,8.119999885559082,6915.0,8.119999885559082,BSRP.MI
2019-06-25,8.5,8.0,8.300000190734863,8.15999984741211,8107.0,8.15999984741211,BSRP.MI
2019-06-26,8.479999542236328,8.020000457763672,8.199999809265137,8.4399995803833,9640.0,8.4399995803833,BSRP.MI
2019-06-27,8.420000076293945,8.100000381469727,8.100000381469727,8.319999694824219,54654.0,8.319999694824219,BSRP.MI
2019-06-28,8.460000038146973,8.079999923706055,8.100000381469727,8.199999809265137,46402.0,8.199999809265137,BSRP.MI
2019-07-01,8.460000038146973,8.079999923706055,8.079999923706055,8.199999809265137,23880.0,8.199999809265137,BSRP.MI
2019-07-02,8.4399995803833,8.0600004196167,8.399999618530273,8.300000190734863,4053.0,8.300000190734863,BSRP.MI
2019-07-03,8.739999771118164,8.260000228881836,8.260000228881836,8.680000305175781,14026.0,8.680000305175781,BSRP.MI
2019-07-04,8.880000114440918,8.520000457763672,8.520000457763672,8.859999656677246,6477.0,8.859999656677246,BSRP.MI
2019-07-05,8.960000038146973,8.779999732971191,8.880000114440918,8.960000038146973,3136.0,8.960000038146973,BSRP.MI
2019-07-08,9.039999961853027,8.760000228881836,8.9399995803833,8.899999618530273,5065.0,8.899999618530273,BSRP.MI
2019-07-09,8.960000038146973,8.65999984741211,8.680000305175781,8.960000038146973,2819.0,8.960000038146973,BSRP.MI
2019-07-10,8.9399995803833,8.760000228881836,8.760000228881836,8.859999656677246,3661.0,8.859999656677246,BSRP.MI
2019-07-11,8.899999618530273,8.699999809265137,8.800000190734863,8.699999809265137,1965.0,8.699999809265137,BSRP.MI
2019-07-12,8.979999542236328,8.739999771118164,8.739999771118164,8.819999694824219,802.0,8.819999694824219,BSRP.MI
2019-07-15,8.920000076293945,8.760000228881836,8.760000228881836,8.920000076293945,618.0,8.920000076293945,BSRP.MI
2019-07-16,8.899999618530273,8.420000076293945,8.899999618530273,8.800000190734863,20505.0,8.800000190734863,BSRP.MI
2019-07-17,8.779999732971191,8.619999885559082,8.779999732971191,8.640000343322754,1749.0,8.640000343322754,BSRP.MI
2019-07-18,8.84000015258789,8.399999618530273,8.819999694824219,8.739999771118164,9202.0,8.739999771118164,BSRP.MI
2019-07-19,8.84000015258789,8.479999542236328,8.479999542236328,8.479999542236328,4172.0,8.479999542236328,BSRP.MI
2019-07-22,8.819999694824219,8.4399995803833,8.460000038146973,8.680000305175781,16186.0,8.680000305175781,BSRP.MI
2019-07-23,8.779999732971191,8.460000038146973,8.5,8.640000343322754,624.0,8.640000343322754,BSRP.MI
2019-07-24,8.640000343322754,8.4399995803833,8.479999542236328,8.4399995803833,3288.0,8.4399995803833,BSRP.MI
2019-07-25,8.5600004196167,8.319999694824219,8.4399995803833,8.539999961853027,4617.0,8.539999961853027,BSRP.MI
2019-07-26,8.319999694824219,8.119999885559082,8.319999694824219,8.300000190734863,3028.0,8.300000190734863,BSRP.MI
2019-07-29,8.399999618530273,8.100000381469727,8.399999618530273,8.359999656677246,2668.0,8.359999656677246,BSRP.MI
2019-07-30,8.420000076293945,7.920000076293945,8.420000076293945,8.079999923706055,8273.0,8.079999923706055,BSRP.MI
2019-07-31,7.980000019073486,7.900000095367432,7.980000019073486,7.900000095367432,1340.0,7.900000095367432,BSRP.MI
2019-08-01,8.319999694824219,7.980000019073486,8.039999961853027,8.0,3423.0,8.0,BSRP.MI
2019-08-02,8.239999771118164,7.840000152587891,8.180000305175781,8.020000457763672,2218.0,8.020000457763672,BSRP.MI
2019-08-05,8.140000343322754,7.760000228881836,8.0,7.960000038146973,6098.0,7.960000038146973,BSRP.MI
2019-08-06,8.020000457763672,7.840000152587891,8.020000457763672,7.880000114440918,2435.0,7.880000114440918,BSRP.MI
2019-08-07,8.279999732971191,7.920000076293945,8.0,8.180000305175781,5317.0,8.180000305175781,BSRP.MI
2019-08-08,8.0,7.739999771118164,7.960000038146973,7.860000133514404,7302.0,7.860000133514404,BSRP.MI
2019-08-09,7.760000228881836,7.400000095367432,7.760000228881836,7.559999942779541,4909.0,7.559999942779541,BSRP.MI
2019-08-12,7.659999847412109,7.079999923706055,7.579999923706055,7.420000076293945,8781.0,7.420000076293945,BSRP.MI
2019-08-13,7.960000038146973,7.139999866485596,7.960000038146973,7.360000133514404,2268.0,7.360000133514404,BSRP.MI
2019-08-14,7.860000133514404,7.039999961853027,7.360000133514404,7.099999904632568,4496.0,7.099999904632568,BSRP.MI
2019-08-16,7.28000020980835,7.0,7.099999904632568,7.28000020980835,4480.0,7.28000020980835,BSRP.MI
2019-08-19,7.400000095367432,7.199999809265137,7.21999979019165,7.300000190734863,7348.0,7.300000190734863,BSRP.MI
2019-08-20,7.380000114440918,7.0,7.380000114440918,7.079999923706055,2193.0,7.079999923706055,BSRP.MI
2019-08-21,7.179999828338623,6.980000019073486,6.980000019073486,7.159999847412109,1597.0,7.159999847412109,BSRP.MI
2019-08-22,7.340000152587891,7.119999885559082,7.28000020980835,7.21999979019165,12324.0,7.21999979019165,BSRP.MI
2019-08-23,7.21999979019165,7.119999885559082,7.139999866485596,7.179999828338623,2451.0,7.179999828338623,BSRP.MI
2019-08-26,7.340000152587891,7.079999923706055,7.079999923706055,7.340000152587891,441.0,7.340000152587891,BSRP.MI
2019-08-27,7.460000038146973,7.199999809265137,7.340000152587891,7.400000095367432,2954.0,7.400000095367432,BSRP.MI
2019-08-28,7.679999828338623,7.300000190734863,7.679999828338623,7.559999942779541,6082.0,7.559999942779541,BSRP.MI
2019-08-29,7.639999866485596,7.320000171661377,7.420000076293945,7.639999866485596,4321.0,7.639999866485596,BSRP.MI
2019-08-30,7.539999961853027,7.480000019073486,7.480000019073486,7.519999980926514,590.0,7.519999980926514,BSRP.MI
2019-09-02,7.659999847412109,7.599999904632568,7.659999847412109,7.599999904632568,102.0,7.599999904632568,BSRP.MI
2019-09-03,7.800000190734863,7.420000076293945,7.460000038146973,7.559999942779541,5743.0,7.559999942779541,BSRP.MI
2019-09-04,7.880000114440918,7.659999847412109,7.880000114440918,7.659999847412109,2678.0,7.659999847412109,BSRP.MI
2019-09-05,7.900000095367432,7.5,7.900000095367432,7.820000171661377,7664.0,7.820000171661377,BSRP.MI
2019-09-06,8.180000305175781,7.5,7.800000190734863,7.659999847412109,8562.0,7.659999847412109,BSRP.MI
2019-09-09,8.0,7.559999942779541,7.579999923706055,7.920000076293945,5756.0,7.920000076293945,BSRP.MI
2019-09-10,8.140000343322754,7.760000228881836,8.100000381469727,8.119999885559082,9134.0,8.119999885559082,BSRP.MI
2019-09-11,8.300000190734863,7.71999979019165,7.980000019073486,8.300000190734863,15621.0,8.300000190734863,BSRP.MI
2019-09-12,8.300000190734863,7.940000057220459,8.239999771118164,8.220000267028809,6523.0,8.220000267028809,BSRP.MI
2019-09-13,8.380000114440918,8.279999732971191,8.279999732971191,8.380000114440918,6121.0,8.380000114440918,BSRP.MI
2019-09-16,8.399999618530273,8.140000343322754,8.140000343322754,8.300000190734863,10017.0,8.300000190734863,BSRP.MI
2019-09-17,8.319999694824219,8.079999923706055,8.319999694824219,8.079999923706055,1755.0,8.079999923706055,BSRP.MI
2019-09-18,8.319999694824219,8.220000267028809,8.279999732971191,8.220000267028809,4878.0,8.220000267028809,BSRP.MI
2019-09-19,8.479999542236328,8.300000190734863,8.300000190734863,8.460000038146973,23049.0,8.460000038146973,BSRP.MI
2019-09-20,8.479999542236328,8.319999694824219,8.34000015258789,8.479999542236328,1360.0,8.479999542236328,BSRP.MI
2019-09-23,8.5,8.100000381469727,8.300000190734863,8.5,8873.0,8.5,BSRP.MI
2019-09-24,8.34000015258789,8.140000343322754,8.34000015258789,8.140000343322754,14634.0,8.140000343322754,BSRP.MI
2019-09-25,8.199999809265137,7.800000190734863,8.100000381469727,8.0600004196167,9332.0,8.0600004196167,BSRP.MI
2019-09-26,8.119999885559082,7.940000057220459,7.940000057220459,8.100000381469727,1073.0,8.100000381469727,BSRP.MI
2019-09-27,8.140000343322754,8.0,8.079999923706055,8.100000381469727,839.0,8.100000381469727,BSRP.MI
2019-09-30,8.220000267028809,8.140000343322754,8.140000343322754,8.220000267028809,1769.0,8.220000267028809,BSRP.MI
2019-10-01,8.399999618530273,8.119999885559082,8.279999732971191,8.199999809265137,4750.0,8.199999809265137,BSRP.MI
2019-10-02,8.380000114440918,8.039999961853027,8.039999961853027,8.239999771118164,3556.0,8.239999771118164,BSRP.MI
2019-10-03,8.079999923706055,8.0600004196167,8.0600004196167,8.0600004196167,500.0,8.0600004196167,BSRP.MI
2019-10-04,8.079999923706055,7.980000019073486,8.079999923706055,8.0,3585.0,8.0,BSRP.MI
2019-10-07,8.180000305175781,7.940000057220459,7.980000019073486,7.980000019073486,3049.0,7.980000019073486,BSRP.MI
2019-10-08,8.039999961853027,7.920000076293945,8.039999961853027,8.0,1868.0,8.0,BSRP.MI
2019-10-09,8.119999885559082,7.880000114440918,8.119999885559082,7.920000076293945,1305.0,7.920000076293945,BSRP.MI
2019-10-10,8.100000381469727,7.900000095367432,7.900000095367432,7.960000038146973,4025.0,7.960000038146973,BSRP.MI
2019-10-11,8.380000114440918,7.800000190734863,8.180000305175781,8.180000305175781,29792.0,8.180000305175781,BSRP.MI
2019-10-14,8.239999771118164,8.020000457763672,8.239999771118164,8.239999771118164,3399.0,8.239999771118164,BSRP.MI
2019-10-15,8.380000114440918,8.180000305175781,8.300000190734863,8.380000114440918,3452.0,8.380000114440918,BSRP.MI
2019-10-16,8.579999923706055,8.380000114440918,8.380000114440918,8.479999542236328,7364.0,8.479999542236328,BSRP.MI
2019-10-17,8.739999771118164,8.260000228881836,8.260000228881836,8.539999961853027,12103.0,8.539999961853027,BSRP.MI
2019-10-18,9.0,8.640000343322754,8.699999809265137,8.899999618530273,10902.0,8.899999618530273,BSRP.MI
2019-10-21,9.039999961853027,8.680000305175781,9.0,9.039999961853027,9817.0,9.039999961853027,BSRP.MI
2019-10-22,9.199999809265137,8.800000190734863,8.800000190734863,9.180000305175781,21951.0,9.180000305175781,BSRP.MI
2019-10-23,9.279999732971191,9.15999984741211,9.180000305175781,9.279999732971191,6774.0,9.279999732971191,BSRP.MI
2019-10-24,9.279999732971191,9.020000457763672,9.140000343322754,9.279999732971191,3611.0,9.279999732971191,BSRP.MI
2019-10-25,9.279999732971191,9.0600004196167,9.279999732971191,9.220000267028809,2216.0,9.220000267028809,BSRP.MI
2019-10-28,9.239999771118164,9.020000457763672,9.180000305175781,9.239999771118164,5902.0,9.239999771118164,BSRP.MI
2019-10-29,9.239999771118164,9.15999984741211,9.239999771118164,9.15999984741211,1054.0,9.15999984741211,BSRP.MI
2019-10-30,9.0600004196167,8.779999732971191,9.0600004196167,8.960000038146973,5280.0,8.960000038146973,BSRP.MI
2019-10-31,9.100000381469727,8.920000076293945,8.960000038146973,8.9399995803833,4370.0,8.9399995803833,BSRP.MI
2019-11-01,8.9399995803833,8.9399995803833,8.9399995803833,8.9399995803833,0.0,8.9399995803833,BSRP.MI
2019-11-04,9.300000190734863,8.899999618530273,8.899999618530273,9.300000190734863,8073.0,9.300000190734863,BSRP.MI
2019-11-05,9.4399995803833,8.899999618530273,9.279999732971191,9.4399995803833,14535.0,9.4399995803833,BSRP.MI
2019-11-06,9.5,9.319999694824219,9.5,9.420000076293945,2231.0,9.420000076293945,BSRP.MI
2019-11-07,9.600000381469727,9.359999656677246,9.5,9.579999923706055,10743.0,9.579999923706055,BSRP.MI
2019-11-08,9.800000190734863,9.579999923706055,9.699999809265137,9.600000381469727,14673.0,9.600000381469727,BSRP.MI
2019-11-11,9.779999732971191,9.420000076293945,9.479999542236328,9.760000228881836,20389.0,9.760000228881836,BSRP.MI
2019-11-12,9.859999656677246,9.699999809265137,9.779999732971191,9.720000267028809,14688.0,9.720000267028809,BSRP.MI
2019-11-13,9.84000015258789,9.640000343322754,9.720000267028809,9.699999809265137,15993.0,9.699999809265137,BSRP.MI
2019-11-14,9.899999618530273,9.699999809265137,9.819999694824219,9.699999809265137,4473.0,9.699999809265137,BSRP.MI
2019-11-15,9.899999618530273,9.699999809265137,9.899999618530273,9.800000190734863,15074.0,9.800000190734863,BSRP.MI
2019-11-18,9.979999542236328,9.859999656677246,9.899999618530273,9.899999618530273,8859.0,9.899999618530273,BSRP.MI
2019-11-19,10.199999809265137,10.0,10.0,10.100000381469727,36356.0,10.100000381469727,BSRP.MI
2019-11-20,10.300000190734863,9.739999771118164,9.739999771118164,10.300000190734863,28395.0,10.300000190734863,BSRP.MI
2019-11-21,10.649999618530273,10.149999618530273,10.300000190734863,10.5,52374.0,10.5,BSRP.MI
2019-11-22,10.550000190734863,10.149999618530273,10.5,10.5,34223.0,10.5,BSRP.MI
2019-11-25,10.5,10.199999809265137,10.399999618530273,10.350000381469727,36996.0,10.350000381469727,BSRP.MI
2019-11-26,10.5,10.25,10.350000381469727,10.449999809265137,47748.0,10.449999809265137,BSRP.MI
2019-11-27,10.449999809265137,10.25,10.399999618530273,10.300000190734863,20218.0,10.300000190734863,BSRP.MI
2019-11-28,10.25,10.050000190734863,10.25,10.199999809265137,21881.0,10.199999809265137,BSRP.MI
2019-11-29,10.199999809265137,10.0,10.050000190734863,10.199999809265137,23424.0,10.199999809265137,BSRP.MI
2019-12-02,10.25,9.899999618530273,10.0,9.960000038146973,36646.0,9.960000038146973,BSRP.MI
2019-12-03,10.100000381469727,9.899999618530273,10.0,10.0,25906.0,10.0,BSRP.MI
2019-12-04,10.199999809265137,9.880000114440918,9.899999618530273,10.100000381469727,53724.0,10.100000381469727,BSRP.MI
2019-12-05,10.300000190734863,10.050000190734863,10.050000190734863,10.25,17774.0,10.25,BSRP.MI
2019-12-06,10.399999618530273,10.050000190734863,10.300000190734863,10.399999618530273,47882.0,10.399999618530273,BSRP.MI
2019-12-09,10.399999618530273,10.050000190734863,10.399999618530273,10.199999809265137,32286.0,10.199999809265137,BSRP.MI
2019-12-10,10.300000190734863,10.050000190734863,10.100000381469727,10.300000190734863,56692.0,10.300000190734863,BSRP.MI
2019-12-11,10.350000381469727,10.199999809265137,10.300000190734863,10.25,56757.0,10.25,BSRP.MI
2019-12-12,10.199999809265137,9.5,10.199999809265137,9.779999732971191,28913.0,9.779999732971191,BSRP.MI
2019-12-13,9.960000038146973,9.640000343322754,9.640000343322754,9.760000228881836,10090.0,9.760000228881836,BSRP.MI
2019-12-16,10.399999618530273,9.859999656677246,10.050000190734863,9.859999656677246,8485.0,9.859999656677246,BSRP.MI
2019-12-17,9.859999656677246,9.800000190734863,9.800000190734863,9.859999656677246,396.0,9.859999656677246,BSRP.MI
2019-12-18,9.800000190734863,9.4399995803833,9.800000190734863,9.739999771118164,1708.0,9.739999771118164,BSRP.MI
2019-12-19,10.0,9.739999771118164,9.739999771118164,9.960000038146973,2695.0,9.960000038146973,BSRP.MI
2019-12-20,9.819999694824219,9.739999771118164,9.819999694824219,9.739999771118164,3169.0,9.739999771118164,BSRP.MI
2019-12-23,9.739999771118164,9.5600004196167,9.739999771118164,9.699999809265137,1640.0,9.699999809265137,BSRP.MI
2019-12-27,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,230.0,9.699999809265137,BSRP.MI
2019-12-30,9.699999809265137,9.5,9.579999923706055,9.5,5679.0,9.5,BSRP.MI
2020-01-02,9.84000015258789,9.399999618530273,9.640000343322754,9.399999618530273,11017.0,9.399999618530273,BSRP.MI
2020-01-03,9.699999809265137,9.180000305175781,9.420000076293945,9.539999961853027,7576.0,9.539999961853027,BSRP.MI
2020-01-06,9.720000267028809,9.359999656677246,9.720000267028809,9.359999656677246,2522.0,9.359999656677246,BSRP.MI
2020-01-07,9.640000343322754,9.220000267028809,9.579999923706055,9.359999656677246,6038.0,9.359999656677246,BSRP.MI
2020-01-08,9.539999961853027,9.260000228881836,9.520000457763672,9.539999961853027,4509.0,9.539999961853027,BSRP.MI
2020-01-09,9.65999984741211,9.640000343322754,9.640000343322754,9.65999984741211,2435.0,9.65999984741211,BSRP.MI
2020-01-10,9.800000190734863,9.5600004196167,9.739999771118164,9.800000190734863,2550.0,9.800000190734863,BSRP.MI
2020-01-13,9.800000190734863,9.5600004196167,9.800000190734863,9.5600004196167,3232.0,9.5600004196167,BSRP.MI
2020-01-14,9.680000305175781,9.5,9.640000343322754,9.539999961853027,4496.0,9.539999961853027,BSRP.MI
2020-01-15,9.800000190734863,9.520000457763672,9.579999923706055,9.520000457763672,3767.0,9.520000457763672,BSRP.MI
2020-01-16,9.720000267028809,9.520000457763672,9.579999923706055,9.539999961853027,1945.0,9.539999961853027,BSRP.MI
2020-01-17,9.819999694824219,9.539999961853027,9.619999885559082,9.579999923706055,4206.0,9.579999923706055,BSRP.MI
2020-01-20,9.800000190734863,9.5,9.579999923706055,9.5,4836.0,9.5,BSRP.MI
2020-01-21,9.699999809265137,9.460000038146973,9.5,9.699999809265137,365.0,9.699999809265137,BSRP.MI
2020-01-22,9.699999809265137,9.460000038146973,9.460000038146973,9.699999809265137,4.0,9.699999809265137,BSRP.MI
2020-01-23,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0,9.699999809265137,BSRP.MI
2020-01-24,9.619999885559082,9.460000038146973,9.460000038146973,9.619999885559082,13.0,9.619999885559082,BSRP.MI
2020-01-27,9.619999885559082,9.220000267028809,9.4399995803833,9.220000267028809,3278.0,9.220000267028809,BSRP.MI
2020-01-28,9.520000457763672,9.260000228881836,9.460000038146973,9.260000228881836,9491.0,9.260000228881836,BSRP.MI
2020-01-29,9.680000305175781,9.140000343322754,9.279999732971191,9.4399995803833,4856.0,9.4399995803833,BSRP.MI
2020-01-30,9.380000114440918,9.140000343322754,9.140000343322754,9.279999732971191,4786.0,9.279999732971191,BSRP.MI
2020-01-31,9.479999542236328,9.119999885559082,9.399999618530273,9.479999542236328,3022.0,9.479999542236328,BSRP.MI
2020-02-03,9.760000228881836,9.199999809265137,9.760000228881836,9.460000038146973,3928.0,9.460000038146973,BSRP.MI
2020-02-04,9.460000038146973,9.15999984741211,9.180000305175781,9.380000114440918,5628.0,9.380000114440918,BSRP.MI
2020-02-05,9.619999885559082,9.199999809265137,9.380000114440918,9.199999809265137,4069.0,9.199999809265137,BSRP.MI
2020-02-06,9.619999885559082,9.460000038146973,9.479999542236328,9.619999885559082,690.0,9.619999885559082,BSRP.MI
2020-02-07,9.760000228881836,9.199999809265137,9.619999885559082,9.199999809265137,5811.0,9.199999809265137,BSRP.MI
2020-02-10,9.399999618530273,9.199999809265137,9.279999732971191,9.399999618530273,8337.0,9.399999618530273,BSRP.MI
2020-02-11,9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,70.0,9.539999961853027,BSRP.MI
2020-02-12,9.600000381469727,9.239999771118164,9.539999961853027,9.600000381469727,15681.0,9.600000381469727,BSRP.MI
2020-02-13,9.680000305175781,9.300000190734863,9.600000381469727,9.579999923706055,1709.0,9.579999923706055,BSRP.MI
2020-02-14,9.680000305175781,9.319999694824219,9.319999694824219,9.5,5401.0,9.5,BSRP.MI
2020-02-17,10.300000190734863,9.119999885559082,9.680000305175781,10.300000190734863,27264.0,10.300000190734863,BSRP.MI
2020-02-18,10.300000190734863,9.520000457763672,10.300000190734863,9.579999923706055,23372.0,9.579999923706055,BSRP.MI
2020-02-19,9.520000457763672,9.260000228881836,9.520000457763672,9.420000076293945,6110.0,9.420000076293945,BSRP.MI
2020-02-20,9.420000076293945,9.359999656677246,9.359999656677246,9.399999618530273,790.0,9.399999618530273,BSRP.MI
2020-02-21,9.479999542236328,9.380000114440918,9.479999542236328,9.479999542236328,810.0,9.479999542236328,BSRP.MI
2020-02-24,9.34000015258789,8.779999732971191,9.34000015258789,8.960000038146973,9600.0,8.960000038146973,BSRP.MI
2020-02-25,9.119999885559082,8.520000457763672,8.520000457763672,9.119999885559082,2593.0,9.119999885559082,BSRP.MI
2020-02-26,9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0.0,9.119999885559082,BSRP.MI
2020-02-27,9.140000343322754,8.779999732971191,8.779999732971191,9.140000343322754,53.0,9.140000343322754,BSRP.MI
2020-02-28,8.979999542236328,8.640000343322754,8.960000038146973,8.699999809265137,1607.0,8.699999809265137,BSRP.MI
2020-03-02,8.699999809265137,8.399999618530273,8.600000381469727,8.640000343322754,3945.0,8.640000343322754,BSRP.MI
2020-03-03,8.880000114440918,8.640000343322754,8.640000343322754,8.880000114440918,58.0,8.880000114440918,BSRP.MI
2020-03-04,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,0.0,8.880000114440918,BSRP.MI
2020-03-05,8.720000267028809,8.100000381469727,8.600000381469727,8.399999618530273,4951.0,8.399999618530273,BSRP.MI
2020-03-06,8.300000190734863,7.980000019073486,8.119999885559082,8.0,8697.0,8.0,BSRP.MI
2020-03-09,7.5,6.940000057220459,7.5,7.199999809265137,6213.0,7.199999809265137,BSRP.MI
2020-03-10,7.340000152587891,6.820000171661377,6.980000019073486,7.199999809265137,9102.0,7.199999809265137,BSRP.MI
2020-03-11,7.059999942779541,6.820000171661377,6.880000114440918,6.880000114440918,5004.0,6.880000114440918,BSRP.MI
2020-03-12,6.71999979019165,6.5,6.71999979019165,6.519999980926514,3511.0,6.519999980926514,BSRP.MI
2020-03-13,7.360000133514404,6.679999828338623,6.699999809265137,7.260000228881836,2585.0,7.260000228881836,BSRP.MI
2020-03-16,7.360000133514404,6.78000020980835,7.260000228881836,6.78000020980835,1000.0,6.78000020980835,BSRP.MI
2020-03-17,7.360000133514404,6.659999847412109,7.360000133514404,7.079999923706055,2475.0,7.079999923706055,BSRP.MI
2020-03-18,7.079999923706055,7.079999923706055,7.079999923706055,7.079999923706055,0.0,7.079999923706055,BSRP.MI
2020-03-19,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,500.0,7.019999980926514,BSRP.MI
2020-03-20,7.019999980926514,6.519999980926514,6.699999809265137,6.71999979019165,3407.0,6.71999979019165,BSRP.MI
2020-03-23,7.440000057220459,6.960000038146973,7.0,7.440000057220459,881.0,7.440000057220459,BSRP.MI
2020-03-24,7.380000114440918,7.079999923706055,7.380000114440918,7.340000152587891,929.0,7.340000152587891,BSRP.MI
2020-03-25,7.420000076293945,6.820000171661377,7.139999866485596,7.0,7935.0,7.0,BSRP.MI
2020-03-26,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,215.0,7.019999980926514,BSRP.MI
2020-03-27,7.420000076293945,7.019999980926514,7.019999980926514,7.420000076293945,201.0,7.420000076293945,BSRP.MI
2020-03-30,7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,0.0,7.420000076293945,BSRP.MI
2020-03-31,7.400000095367432,7.059999942779541,7.099999904632568,7.260000228881836,2028.0,7.260000228881836,BSRP.MI
2020-04-01,7.260000228881836,7.260000228881836,7.260000228881836,7.260000228881836,0.0,7.260000228881836,BSRP.MI
2020-04-02,7.239999771118164,7.099999904632568,7.119999885559082,7.239999771118164,700.0,7.239999771118164,BSRP.MI
2020-04-03,7.21999979019165,7.099999904632568,7.119999885559082,7.21999979019165,806.0,7.21999979019165,BSRP.MI
2020-04-06,7.239999771118164,7.239999771118164,7.239999771118164,7.239999771118164,100.0,7.239999771118164,BSRP.MI
2020-04-07,7.199999809265137,7.099999904632568,7.199999809265137,7.099999904632568,590.0,7.099999904632568,BSRP.MI
2020-04-08,7.260000228881836,6.78000020980835,7.21999979019165,7.119999885559082,706.0,7.119999885559082,BSRP.MI
2020-04-09,7.340000152587891,6.960000038146973,7.179999828338623,7.340000152587891,601.0,7.340000152587891,BSRP.MI
2020-04-14,7.340000152587891,7.340000152587891,7.340000152587891,7.340000152587891,0.0,7.340000152587891,BSRP.MI
2020-04-15,7.300000190734863,7.0,7.300000190734863,7.139999866485596,772.0,7.139999866485596,BSRP.MI
2020-04-16,7.179999828338623,7.179999828338623,7.179999828338623,7.179999828338623,100.0,7.179999828338623,BSRP.MI
2020-04-17,7.300000190734863,7.0,7.179999828338623,7.300000190734863,1282.0,7.300000190734863,BSRP.MI
2020-04-20,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,7.300000190734863,BSRP.MI
2020-04-21,7.260000228881836,6.920000076293945,7.260000228881836,7.0,2501.0,7.0,BSRP.MI
2020-04-22,7.059999942779541,7.0,7.0,7.059999942779541,550.0,7.059999942779541,BSRP.MI
2020-04-23,6.739999771118164,6.739999771118164,6.739999771118164,6.739999771118164,15.0,6.739999771118164,BSRP.MI
2020-04-24,7.0,6.800000190734863,6.800000190734863,7.0,151.0,7.0,BSRP.MI
2020-04-27,6.980000019073486,6.800000190734863,6.960000038146973,6.800000190734863,1176.0,6.800000190734863,BSRP.MI
2020-04-28,7.019999980926514,6.880000114440918,6.960000038146973,6.960000038146973,6058.0,6.960000038146973,BSRP.MI
2020-04-29,6.940000057220459,6.900000095367432,6.900000095367432,6.940000057220459,539.0,6.940000057220459,BSRP.MI
2020-04-30,6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,0.0,6.940000057220459,BSRP.MI
2020-05-04,6.880000114440918,6.860000133514404,6.880000114440918,6.860000133514404,176.0,6.860000133514404,BSRP.MI
2020-05-05,7.099999904632568,6.860000133514404,6.860000133514404,7.099999904632568,1530.0,7.099999904632568,BSRP.MI
2020-05-06,7.28000020980835,6.940000057220459,7.099999904632568,7.079999923706055,4413.0,7.079999923706055,BSRP.MI
2020-05-07,7.260000228881836,7.0,7.260000228881836,7.0,1087.0,7.0,BSRP.MI
2020-05-08,7.059999942779541,7.059999942779541,7.059999942779541,7.059999942779541,86.0,7.059999942779541,BSRP.MI
2020-05-11,8.760000228881836,8.539999961853027,8.539999961853027,8.65999984741211,12113.0,8.65999984741211,BSRP.MI
2019-01-02,19.350000381469727,16.899999618530273,16.899999618530273,19.059999465942383,136749,19.059999465942383,BSS.MI
2019-01-03,20.139999389648438,18.18000030517578,19.229999542236328,19.75,142876,19.75,BSS.MI
2019-01-04,20.3799991607666,19.5,20.040000915527344,20.15999984741211,115896,20.15999984741211,BSS.MI
2019-01-07,20.15999984741211,19.15999984741211,20.15999984741211,19.59000015258789,54735,19.59000015258789,BSS.MI
2019-01-08,19.719999313354492,18.770000457763672,19.59000015258789,19.309999465942383,73850,19.309999465942383,BSS.MI
2019-01-09,20.200000762939453,19.25,19.25,20.0,95011,20.0,BSS.MI
2019-01-10,20.059999465942383,19.31999969482422,19.8799991607666,20.040000915527344,44229,20.040000915527344,BSS.MI
2019-01-11,20.6200008392334,19.8700008392334,20.020000457763672,20.239999771118164,74008,20.239999771118164,BSS.MI
2019-01-14,20.420000076293945,19.399999618530273,20.34000015258789,20.020000457763672,42586,20.020000457763672,BSS.MI
2019-01-15,20.18000030517578,19.579999923706055,20.1200008392334,20.0,24003,20.0,BSS.MI
2019-01-16,20.260000228881836,19.65999984741211,20.260000228881836,19.899999618530273,28971,19.899999618530273,BSS.MI
2019-01-17,19.90999984741211,19.290000915527344,19.899999618530273,19.3799991607666,38968,19.3799991607666,BSS.MI
2019-01-18,20.799999237060547,19.440000534057617,19.440000534057617,20.739999771118164,84665,20.739999771118164,BSS.MI
2019-01-21,21.31999969482422,20.799999237060547,20.899999618530273,20.8799991607666,56710,20.8799991607666,BSS.MI
2019-01-22,20.959999084472656,20.360000610351562,20.799999237060547,20.68000030517578,52083,20.68000030517578,BSS.MI
2019-01-23,21.100000381469727,20.360000610351562,20.68000030517578,20.360000610351562,51138,20.360000610351562,BSS.MI
2019-01-24,20.860000610351562,20.360000610351562,20.360000610351562,20.68000030517578,25837,20.68000030517578,BSS.MI
2019-01-25,21.479999542236328,20.479999542236328,20.959999084472656,21.100000381469727,52065,21.100000381469727,BSS.MI
2019-01-28,21.440000534057617,20.700000762939453,21.260000228881836,21.040000915527344,40418,21.040000915527344,BSS.MI
2019-01-29,21.260000228881836,20.5,21.0,20.860000610351562,33247,20.860000610351562,BSS.MI
2019-01-30,21.1200008392334,20.559999465942383,20.860000610351562,20.760000228881836,38581,20.760000228881836,BSS.MI
2019-01-31,20.979999542236328,19.90999984741211,20.979999542236328,20.3799991607666,61250,20.3799991607666,BSS.MI
2019-02-01,20.579999923706055,19.770000457763672,20.3799991607666,20.0,32584,20.0,BSS.MI
2019-02-04,20.239999771118164,19.770000457763672,20.1200008392334,20.0,55807,20.0,BSS.MI
2019-02-05,20.799999237060547,19.850000381469727,19.850000381469727,20.459999084472656,64191,20.459999084472656,BSS.MI
2019-02-06,21.700000762939453,20.34000015258789,20.600000381469727,21.100000381469727,81539,21.100000381469727,BSS.MI
2019-02-07,21.18000030517578,19.940000534057617,21.0,19.969999313354492,73749,19.969999313354492,BSS.MI
2019-02-08,19.979999542236328,19.010000228881836,19.979999542236328,19.270000457763672,65355,19.270000457763672,BSS.MI
2019-02-11,20.100000381469727,19.389999389648438,19.450000762939453,19.68000030517578,29423,19.68000030517578,BSS.MI
2019-02-12,20.34000015258789,19.799999237060547,20.059999465942383,20.31999969482422,28327,20.31999969482422,BSS.MI
2019-02-13,21.34000015258789,20.15999984741211,20.5,20.65999984741211,106399,20.65999984741211,BSS.MI
2019-02-14,21.8799991607666,20.860000610351562,20.899999618530273,21.540000915527344,121292,21.540000915527344,BSS.MI
2019-02-15,22.440000534057617,21.280000686645508,21.600000381469727,21.84000015258789,111608,21.84000015258789,BSS.MI
2019-02-18,22.65999984741211,22.020000457763672,22.100000381469727,22.479999542236328,77155,22.479999542236328,BSS.MI
2019-02-19,22.540000915527344,21.940000534057617,22.399999618530273,22.280000686645508,47640,22.280000686645508,BSS.MI
2019-02-20,22.540000915527344,22.0,22.540000915527344,22.1200008392334,43219,22.1200008392334,BSS.MI
2019-02-21,22.139999389648438,21.34000015258789,22.1200008392334,21.559999465942383,43308,21.559999465942383,BSS.MI
2019-02-22,21.959999084472656,21.34000015258789,21.559999465942383,21.600000381469727,38620,21.600000381469727,BSS.MI
2019-02-25,22.739999771118164,21.700000762939453,21.700000762939453,22.520000457763672,63858,22.520000457763672,BSS.MI
2019-02-26,22.719999313354492,20.31999969482422,22.299999237060547,20.899999618530273,287829,20.899999618530273,BSS.MI
2019-02-27,20.899999618530273,19.440000534057617,20.899999618530273,19.709999084472656,362073,19.709999084472656,BSS.MI
2019-02-28,19.940000534057617,19.100000381469727,19.700000762939453,19.700000762939453,140580,19.700000762939453,BSS.MI
2019-03-01,19.90999984741211,19.299999237060547,19.850000381469727,19.700000762939453,91990,19.700000762939453,BSS.MI
2019-03-04,19.959999084472656,19.6200008392334,19.8799991607666,19.760000228881836,48825,19.760000228881836,BSS.MI
2019-03-05,19.719999313354492,19.309999465942383,19.719999313354492,19.440000534057617,79412,19.440000534057617,BSS.MI
2019-03-06,19.510000228881836,19.270000457763672,19.350000381469727,19.34000015258789,64382,19.34000015258789,BSS.MI
2019-03-07,19.31999969482422,18.65999984741211,19.31999969482422,18.709999084472656,142958,18.709999084472656,BSS.MI
2019-03-08,18.899999618530273,18.079999923706055,18.690000534057617,18.860000610351562,69819,18.860000610351562,BSS.MI
2019-03-11,19.25,18.600000381469727,18.860000610351562,18.729999542236328,61620,18.729999542236328,BSS.MI
2019-03-12,19.270000457763672,18.68000030517578,18.93000030517578,19.0,36891,19.0,BSS.MI
2019-03-13,19.18000030517578,18.760000228881836,19.18000030517578,18.93000030517578,19771,18.93000030517578,BSS.MI
2019-03-14,19.149999618530273,18.420000076293945,19.149999618530273,18.809999465942383,56118,18.809999465942383,BSS.MI
2019-03-15,19.399999618530273,18.700000762939453,18.950000762939453,19.260000228881836,103910,19.260000228881836,BSS.MI
2019-03-18,19.940000534057617,19.040000915527344,19.34000015258789,19.18000030517578,92869,19.18000030517578,BSS.MI
2019-03-19,19.31999969482422,19.010000228881836,19.139999389648438,19.299999237060547,52262,19.299999237060547,BSS.MI
2019-03-20,19.290000915527344,19.0,19.18000030517578,19.190000534057617,39049,19.190000534057617,BSS.MI
2019-03-21,20.299999237060547,19.270000457763672,19.270000457763672,20.18000030517578,138154,20.18000030517578,BSS.MI
2019-03-22,20.860000610351562,19.81999969482422,20.399999618530273,19.959999084472656,368484,19.959999084472656,BSS.MI
2019-03-25,20.100000381469727,19.200000762939453,19.979999542236328,19.700000762939453,123143,19.700000762939453,BSS.MI
2019-03-26,20.0,19.469999313354492,19.8799991607666,19.559999465942383,44316,19.559999465942383,BSS.MI
2019-03-27,20.360000610351562,19.530000686645508,19.559999465942383,19.610000610351562,72694,19.610000610351562,BSS.MI
2019-03-28,19.829999923706055,19.25,19.600000381469727,19.350000381469727,44899,19.350000381469727,BSS.MI
2019-03-29,19.579999923706055,19.280000686645508,19.579999923706055,19.3799991607666,48981,19.3799991607666,BSS.MI
2019-04-01,20.18000030517578,19.3799991607666,19.5,20.139999389648438,212818,20.139999389648438,BSS.MI
2019-04-02,20.18000030517578,19.829999923706055,19.950000762939453,19.889999389648438,52651,19.889999389648438,BSS.MI
2019-04-03,20.18000030517578,19.84000015258789,19.989999771118164,20.0,99973,20.0,BSS.MI
2019-04-04,19.969999313354492,19.6200008392334,19.899999618530273,19.649999618530273,92252,19.649999618530273,BSS.MI
2019-04-05,20.760000228881836,19.690000534057617,19.700000762939453,20.200000762939453,225382,20.200000762939453,BSS.MI
2019-04-08,20.260000228881836,19.729999542236328,20.260000228881836,19.93000030517578,46935,19.93000030517578,BSS.MI
2019-04-09,20.1200008392334,19.1299991607666,20.0,19.299999237060547,127471,19.299999237060547,BSS.MI
2019-04-10,19.469999313354492,18.940000534057617,19.219999313354492,19.139999389648438,111270,19.139999389648438,BSS.MI
2019-04-11,19.31999969482422,19.0,19.149999618530273,19.020000457763672,63235,19.020000457763672,BSS.MI
2019-04-12,19.799999237060547,19.020000457763672,19.100000381469727,19.6299991607666,94945,19.6299991607666,BSS.MI
2019-04-15,19.959999084472656,19.670000076293945,19.760000228881836,19.950000762939453,49207,19.950000762939453,BSS.MI
2019-04-16,20.18000030517578,19.829999923706055,19.829999923706055,20.079999923706055,56369,20.079999923706055,BSS.MI
2019-04-17,20.31999969482422,19.940000534057617,20.079999923706055,20.059999465942383,64387,20.059999465942383,BSS.MI
2019-04-18,20.1200008392334,19.579999923706055,20.1200008392334,19.84000015258789,52488,19.84000015258789,BSS.MI
2019-04-23,20.0,19.600000381469727,19.75,19.760000228881836,59761,19.760000228881836,BSS.MI
2019-04-24,19.860000610351562,19.31999969482422,19.709999084472656,19.450000762939453,58040,19.450000762939453,BSS.MI
2019-04-25,19.799999237060547,19.31999969482422,19.399999618530273,19.549999237060547,31630,19.549999237060547,BSS.MI
2019-04-26,19.690000534057617,19.280000686645508,19.440000534057617,19.530000686645508,44622,19.530000686645508,BSS.MI
2019-04-29,19.90999984741211,19.420000076293945,19.420000076293945,19.729999542236328,67664,19.729999542236328,BSS.MI
2019-04-30,20.31999969482422,19.549999237060547,19.549999237060547,19.84000015258789,91137,19.84000015258789,BSS.MI
2019-05-02,20.15999984741211,19.610000610351562,19.90999984741211,20.15999984741211,58676,20.15999984741211,BSS.MI
2019-05-03,21.1200008392334,20.0,20.0,20.200000762939453,152183,20.200000762939453,BSS.MI
2019-05-06,19.850000381469727,18.549999237060547,19.850000381469727,18.690000534057617,303530,18.690000534057617,BSS.MI
2019-05-07,18.920000076293945,18.0,18.920000076293945,18.059999465942383,95173,18.059999465942383,BSS.MI
2019-05-08,18.690000534057617,18.0,18.0,18.670000076293945,61198,18.670000076293945,BSS.MI
2019-05-09,18.520000457763672,17.850000381469727,18.459999084472656,17.920000076293945,79775,17.920000076293945,BSS.MI
2019-05-10,18.459999084472656,17.549999237060547,18.1200008392334,17.549999237060547,63194,17.549999237060547,BSS.MI
2019-05-13,17.549999237060547,16.889999389648438,17.549999237060547,17.0,96763,17.0,BSS.MI
2019-05-14,17.68000030517578,15.800000190734863,17.100000381469727,15.850000381469727,212131,15.850000381469727,BSS.MI
2019-05-15,16.149999618530273,14.850000381469727,15.850000381469727,14.960000038146973,215640,14.960000038146973,BSS.MI
2019-05-16,15.109999656677246,14.369999885559082,14.979999542236328,15.109999656677246,212931,15.109999656677246,BSS.MI
2019-05-17,15.3100004196167,14.630000114440918,15.109999656677246,14.9399995803833,100376,14.9399995803833,BSS.MI
2019-05-20,14.970000267028809,14.3100004196167,14.9399995803833,14.430000305175781,77696,14.430000305175781,BSS.MI
2019-05-21,15.289999961853027,14.430000305175781,14.430000305175781,15.0600004196167,100198,15.0600004196167,BSS.MI
2019-05-22,15.260000228881836,14.680000305175781,15.069999694824219,15.0,78115,15.0,BSS.MI
2019-05-23,15.09000015258789,14.430000305175781,15.0,14.609999656677246,74086,14.609999656677246,BSS.MI
2019-05-24,14.8100004196167,13.930000305175781,14.789999961853027,14.039999961853027,105050,14.039999961853027,BSS.MI
2019-05-27,14.489999771118164,14.010000228881836,14.279999732971191,14.170000076293945,32835,14.170000076293945,BSS.MI
2019-05-28,14.279999732971191,13.859999656677246,14.0600004196167,14.170000076293945,61566,14.170000076293945,BSS.MI
2019-05-29,14.149999618530273,13.819999694824219,14.100000381469727,14.109999656677246,46939,14.109999656677246,BSS.MI
2019-05-30,14.59000015258789,14.0,14.0,14.420000076293945,107632,14.420000076293945,BSS.MI
2019-05-31,14.619999885559082,14.199999809265137,14.300000190734863,14.5,91736,14.5,BSS.MI
2019-06-03,14.430000305175781,13.65999984741211,14.430000305175781,14.199999809265137,110683,14.199999809265137,BSS.MI
2019-06-04,14.359999656677246,14.100000381469727,14.119999885559082,14.239999771118164,85580,14.239999771118164,BSS.MI
2019-06-05,15.300000190734863,14.329999923706055,14.40999984741211,15.09000015258789,162028,15.09000015258789,BSS.MI
2019-06-06,15.380000114440918,14.680000305175781,15.09000015258789,14.850000381469727,150643,14.850000381469727,BSS.MI
2019-06-07,15.699999809265137,14.899999618530273,14.899999618530273,15.6899995803833,197201,15.6899995803833,BSS.MI
2019-06-10,15.829999923706055,15.520000457763672,15.819999694824219,15.630000114440918,118791,15.630000114440918,BSS.MI
2019-06-11,16.1200008392334,15.550000190734863,15.680000305175781,15.800000190734863,145209,15.800000190734863,BSS.MI
2019-06-12,15.899999618530273,14.829999923706055,15.760000228881836,14.989999771118164,258135,14.989999771118164,BSS.MI
2019-06-13,15.180000305175781,14.850000381469727,15.09000015258789,15.09000015258789,53138,15.09000015258789,BSS.MI
2019-06-14,15.100000381469727,14.90999984741211,15.09000015258789,14.949999809265137,33517,14.949999809265137,BSS.MI
2019-06-17,15.09000015258789,14.800000190734863,15.09000015258789,14.84000015258789,39249,14.84000015258789,BSS.MI
2019-06-18,15.199999809265137,14.720000267028809,14.850000381469727,15.0,70407,15.0,BSS.MI
2019-06-19,15.199999809265137,14.760000228881836,15.130000114440918,14.9399995803833,79376,14.9399995803833,BSS.MI
2019-06-20,15.90999984741211,14.859999656677246,14.859999656677246,15.729999542236328,171512,15.729999542236328,BSS.MI
2019-06-21,15.869999885559082,15.260000228881836,15.800000190734863,15.369999885559082,186740,15.369999885559082,BSS.MI
2019-06-24,14.600000381469727,12.029999732971191,14.600000381469727,12.029999732971191,788071,12.029999732971191,BSS.MI
2019-06-25,12.4399995803833,11.510000228881836,12.0,11.65999984741211,650354,11.65999984741211,BSS.MI
2019-06-26,11.699999809265137,11.0,11.600000381469727,11.0,520891,11.0,BSS.MI
2019-06-27,11.470000267028809,11.039999961853027,11.100000381469727,11.069999694824219,292038,11.069999694824219,BSS.MI
2019-06-28,11.399999618530273,11.09000015258789,11.09000015258789,11.279999732971191,237022,11.279999732971191,BSS.MI
2019-07-01,11.670000076293945,11.289999961853027,11.460000038146973,11.289999961853027,201324,11.289999961853027,BSS.MI
2019-07-02,11.4399995803833,11.0600004196167,11.300000190734863,11.279999732971191,125493,11.279999732971191,BSS.MI
2019-07-03,11.5600004196167,11.289999961853027,11.3100004196167,11.479999542236328,113923,11.479999542236328,BSS.MI
2019-07-04,12.0,11.479999542236328,11.479999542236328,11.770000457763672,171193,11.770000457763672,BSS.MI
2019-07-05,12.050000190734863,11.779999732971191,11.899999618530273,11.84000015258789,126439,11.84000015258789,BSS.MI
2019-07-08,11.930000305175781,11.210000038146973,11.789999961853027,11.359999656677246,222824,11.359999656677246,BSS.MI
2019-07-09,11.640000343322754,11.300000190734863,11.300000190734863,11.579999923706055,124644,11.579999923706055,BSS.MI
2019-07-10,11.739999771118164,11.380000114440918,11.65999984741211,11.420000076293945,218631,11.420000076293945,BSS.MI
2019-07-11,11.579999923706055,11.140000343322754,11.479999542236328,11.15999984741211,182936,11.15999984741211,BSS.MI
2019-07-12,11.380000114440918,11.119999885559082,11.210000038146973,11.239999771118164,110215,11.239999771118164,BSS.MI
2019-07-15,11.329999923706055,10.850000381469727,11.199999809265137,10.890000343322754,182473,10.890000343322754,BSS.MI
2019-07-16,11.180000305175781,10.84000015258789,10.899999618530273,11.029999732971191,261491,11.029999732971191,BSS.MI
2019-07-17,11.09000015258789,10.680000305175781,11.069999694824219,10.739999771118164,208595,10.739999771118164,BSS.MI
2019-07-18,10.65999984741211,10.300000190734863,10.640000343322754,10.470000267028809,198170,10.470000267028809,BSS.MI
2019-07-19,10.600000381469727,10.220000267028809,10.489999771118164,10.329999923706055,177150,10.329999923706055,BSS.MI
2019-07-22,10.9399995803833,10.180000305175781,10.34000015258789,10.9399995803833,154899,10.9399995803833,BSS.MI
2019-07-23,11.470000267028809,10.970000267028809,11.029999732971191,11.369999885559082,245356,11.369999885559082,BSS.MI
2019-07-24,11.640000343322754,11.170000076293945,11.470000267028809,11.460000038146973,224050,11.460000038146973,BSS.MI
2019-07-25,11.579999923706055,11.180000305175781,11.449999809265137,11.300000190734863,168958,11.300000190734863,BSS.MI
2019-07-26,11.40999984741211,11.149999618530273,11.34000015258789,11.399999618530273,47888,11.399999618530273,BSS.MI
2019-07-29,11.470000267028809,11.020000457763672,11.449999809265137,11.170000076293945,167262,11.170000076293945,BSS.MI
2019-07-30,11.420000076293945,11.050000190734863,11.140000343322754,11.319999694824219,188704,11.319999694824219,BSS.MI
2019-07-31,11.4399995803833,11.140000343322754,11.350000381469727,11.300000190734863,88660,11.300000190734863,BSS.MI
2019-08-01,11.65999984741211,11.15999984741211,11.220000267028809,11.5600004196167,140872,11.5600004196167,BSS.MI
2019-08-02,11.59000015258789,10.850000381469727,11.59000015258789,10.869999885559082,207382,10.869999885559082,BSS.MI
2019-08-05,10.880000114440918,10.119999885559082,10.720000267028809,10.800000190734863,253876,10.800000190734863,BSS.MI
2019-08-06,11.050000190734863,10.600000381469727,10.880000114440918,10.899999618530273,185001,10.899999618530273,BSS.MI
2019-08-07,11.380000114440918,10.739999771118164,11.029999732971191,11.0,218887,11.0,BSS.MI
2019-08-08,11.130000114440918,10.920000076293945,11.119999885559082,10.970000267028809,79748,10.970000267028809,BSS.MI
2019-08-09,10.930000305175781,10.149999618530273,10.930000305175781,10.300000190734863,261117,10.300000190734863,BSS.MI
2019-08-12,10.479999542236328,10.0600004196167,10.380000114440918,10.069999694824219,131607,10.069999694824219,BSS.MI
2019-08-13,10.479999542236328,9.829999923706055,10.130000114440918,10.380000114440918,214640,10.380000114440918,BSS.MI
2019-08-14,10.489999771118164,9.949999809265137,10.380000114440918,9.984999656677246,72765,9.984999656677246,BSS.MI
2019-08-16,10.229999542236328,9.979999542236328,10.100000381469727,10.1899995803833,105250,10.1899995803833,BSS.MI
2019-08-19,10.539999961853027,10.1899995803833,10.300000190734863,10.470000267028809,86848,10.470000267028809,BSS.MI
2019-08-20,10.5,9.9350004196167,10.449999809265137,10.069999694824219,94925,10.069999694824219,BSS.MI
2019-08-21,10.300000190734863,10.100000381469727,10.130000114440918,10.229999542236328,137287,10.229999542236328,BSS.MI
2019-08-22,10.510000228881836,10.050000190734863,10.050000190734863,10.270000457763672,155843,10.270000457763672,BSS.MI
2019-08-23,10.40999984741211,9.9399995803833,10.34000015258789,9.975000381469727,196192,9.975000381469727,BSS.MI
2019-08-26,9.975000381469727,9.649999618530273,9.975000381469727,9.6899995803833,231622,9.6899995803833,BSS.MI
2019-08-27,9.920000076293945,9.699999809265137,9.779999732971191,9.739999771118164,131407,9.739999771118164,BSS.MI
2019-08-28,9.859999656677246,9.550000190734863,9.845000267028809,9.625,287237,9.625,BSS.MI
2019-08-29,10.399999618530273,9.645000457763672,9.75,10.34000015258789,325642,10.34000015258789,BSS.MI
2019-08-30,10.4399995803833,9.949999809265137,10.229999542236328,10.020000457763672,161867,10.020000457763672,BSS.MI
2019-09-02,10.350000381469727,9.975000381469727,10.119999885559082,10.0600004196167,133529,10.0600004196167,BSS.MI
2019-09-03,10.109999656677246,9.829999923706055,10.079999923706055,9.880000114440918,93199,9.880000114440918,BSS.MI
2019-09-04,10.279999732971191,9.899999618530273,10.0,9.984999656677246,132335,9.984999656677246,BSS.MI
2019-09-05,10.789999961853027,10.029999732971191,10.199999809265137,10.710000038146973,328350,10.710000038146973,BSS.MI
2019-09-06,10.899999618530273,10.460000038146973,10.6899995803833,10.8100004196167,202148,10.8100004196167,BSS.MI
2019-09-09,10.979999542236328,10.399999618530273,10.880000114440918,10.829999923706055,283851,10.829999923706055,BSS.MI
2019-09-10,11.130000114440918,10.550000190734863,10.739999771118164,11.0,195612,11.0,BSS.MI
2019-09-11,11.40999984741211,11.020000457763672,11.020000457763672,11.100000381469727,178359,11.100000381469727,BSS.MI
2019-09-12,11.279999732971191,10.880000114440918,11.100000381469727,11.069999694824219,109302,11.069999694824219,BSS.MI
2019-09-13,11.390000343322754,11.079999923706055,11.079999923706055,11.3100004196167,114649,11.3100004196167,BSS.MI
2019-09-16,11.529999732971191,11.050000190734863,11.170000076293945,11.399999618530273,125456,11.399999618530273,BSS.MI
2019-09-17,11.420000076293945,10.859999656677246,11.420000076293945,10.930000305175781,156292,10.930000305175781,BSS.MI
2019-09-18,11.039999961853027,10.779999732971191,11.039999961853027,10.949999809265137,95981,10.949999809265137,BSS.MI
2019-09-19,11.170000076293945,10.859999656677246,11.050000190734863,10.869999885559082,131456,10.869999885559082,BSS.MI
2019-09-20,11.010000228881836,10.420000076293945,10.979999542236328,10.420000076293945,385751,10.420000076293945,BSS.MI
2019-09-23,10.550000190734863,10.1899995803833,10.460000038146973,10.479999542236328,129728,10.479999542236328,BSS.MI
2019-09-24,10.699999809265137,10.289999961853027,10.579999923706055,10.420000076293945,82832,10.420000076293945,BSS.MI
2019-09-25,10.380000114440918,10.140000343322754,10.300000190734863,10.319999694824219,59934,10.319999694824219,BSS.MI
2019-09-26,10.510000228881836,10.25,10.390000343322754,10.329999923706055,116133,10.329999923706055,BSS.MI
2019-09-27,10.670000076293945,10.329999923706055,10.449999809265137,10.479999542236328,80416,10.479999542236328,BSS.MI
2019-09-30,10.729999542236328,10.350000381469727,10.470000267028809,10.619999885559082,64831,10.619999885559082,BSS.MI
2019-10-01,10.890000343322754,10.369999885559082,10.75,10.369999885559082,113957,10.369999885559082,BSS.MI
2019-10-02,10.569999694824219,10.149999618530273,10.390000343322754,10.380000114440918,120004,10.380000114440918,BSS.MI
2019-10-03,10.520000457763672,9.96500015258789,10.520000457763672,10.039999961853027,124882,10.039999961853027,BSS.MI
2019-10-04,10.25,9.930000305175781,10.109999656677246,10.180000305175781,68256,10.180000305175781,BSS.MI
2019-10-07,10.5600004196167,10.109999656677246,10.279999732971191,10.460000038146973,160776,10.460000038146973,BSS.MI
2019-10-08,10.449999809265137,9.96500015258789,10.449999809265137,10.0600004196167,162280,10.0600004196167,BSS.MI
2019-10-09,10.199999809265137,9.835000038146973,10.0,10.100000381469727,109157,10.100000381469727,BSS.MI
2019-10-10,10.65999984741211,10.069999694824219,10.1899995803833,10.529999732971191,136175,10.529999732971191,BSS.MI
2019-10-11,10.6899995803833,10.319999694824219,10.65999984741211,10.640000343322754,117453,10.640000343322754,BSS.MI
2019-10-14,10.6899995803833,10.270000457763672,10.6899995803833,10.5,49157,10.5,BSS.MI
2019-10-15,10.84000015258789,10.479999542236328,10.479999542236328,10.710000038146973,91898,10.710000038146973,BSS.MI
2019-10-16,10.869999885559082,10.449999809265137,10.699999809265137,10.819999694824219,181594,10.819999694824219,BSS.MI
2019-10-17,10.970000267028809,10.569999694824219,10.680000305175781,10.569999694824219,167211,10.569999694824219,BSS.MI
2019-10-18,10.720000267028809,10.270000457763672,10.649999618530273,10.289999961853027,153985,10.289999961853027,BSS.MI
2019-10-21,11.149999618530273,10.369999885559082,10.460000038146973,11.140000343322754,321790,11.140000343322754,BSS.MI
2019-10-22,11.420000076293945,10.90999984741211,11.180000305175781,10.90999984741211,218375,10.90999984741211,BSS.MI
2019-10-23,11.479999542236328,10.859999656677246,10.989999771118164,11.470000267028809,229401,11.470000267028809,BSS.MI
2019-10-24,11.819999694824219,11.25,11.479999542236328,11.630000114440918,258960,11.630000114440918,BSS.MI
2019-10-25,11.65999984741211,10.800000190734863,11.65999984741211,11.149999618530273,436417,11.149999618530273,BSS.MI
2019-10-28,11.5,11.199999809265137,11.210000038146973,11.390000343322754,181987,11.390000343322754,BSS.MI
2019-10-29,11.84000015258789,11.479999542236328,11.479999542236328,11.770000457763672,430743,11.770000457763672,BSS.MI
2019-10-30,11.850000381469727,11.149999618530273,11.850000381469727,11.300000190734863,397866,11.300000190734863,BSS.MI
2019-10-31,11.369999885559082,10.90999984741211,11.350000381469727,11.220000267028809,149030,11.220000267028809,BSS.MI
2019-11-01,12.449999809265137,11.229999542236328,11.229999542236328,12.390000343322754,569005,12.390000343322754,BSS.MI
2019-11-04,12.960000038146973,12.300000190734863,12.449999809265137,12.609999656677246,723041,12.609999656677246,BSS.MI
2019-11-05,13.399999618530273,12.75,12.760000228881836,13.260000228881836,516034,13.260000228881836,BSS.MI
2019-11-06,13.420000076293945,12.850000381469727,13.1899995803833,13.0,232872,13.0,BSS.MI
2019-11-07,13.380000114440918,13.0,13.100000381469727,13.149999618530273,240991,13.149999618530273,BSS.MI
2019-11-08,13.260000228881836,12.729999542236328,13.15999984741211,13.100000381469727,247645,13.100000381469727,BSS.MI
2019-11-11,13.239999771118164,12.850000381469727,13.100000381469727,13.15999984741211,156365,13.15999984741211,BSS.MI
2019-11-12,13.329999923706055,13.079999923706055,13.270000457763672,13.210000038146973,154181,13.210000038146973,BSS.MI
2019-11-13,13.289999961853027,12.90999984741211,13.100000381469727,13.0,104842,13.0,BSS.MI
2019-11-14,13.229999542236328,12.850000381469727,13.119999885559082,12.970000267028809,115543,12.970000267028809,BSS.MI
2019-11-15,13.199999809265137,12.75,13.199999809265137,12.960000038146973,141835,12.960000038146973,BSS.MI
2019-11-18,13.100000381469727,12.619999885559082,13.0,12.739999771118164,186372,12.739999771118164,BSS.MI
2019-11-19,13.34000015258789,12.779999732971191,12.899999618530273,12.819999694824219,232780,12.819999694824219,BSS.MI
2019-11-20,12.90999984741211,12.619999885559082,12.65999984741211,12.819999694824219,151779,12.819999694824219,BSS.MI
2019-11-21,13.1899995803833,12.569999694824219,12.699999809265137,12.720000267028809,225836,12.720000267028809,BSS.MI
2019-11-22,13.260000228881836,12.649999618530273,12.829999923706055,13.079999923706055,237186,13.079999923706055,BSS.MI
2019-11-25,13.529999732971191,13.109999656677246,13.170000076293945,13.5,251556,13.5,BSS.MI
2019-11-26,14.390000343322754,13.550000190734863,13.600000381469727,14.369999885559082,641567,14.369999885559082,BSS.MI
2019-11-27,14.779999732971191,14.180000305175781,14.479999542236328,14.359999656677246,409482,14.359999656677246,BSS.MI
2019-11-28,14.4399995803833,14.039999961853027,14.319999694824219,14.180000305175781,236235,14.180000305175781,BSS.MI
2019-11-29,14.739999771118164,13.920000076293945,14.180000305175781,14.739999771118164,340199,14.739999771118164,BSS.MI
2019-12-02,15.050000190734863,14.5,14.859999656677246,14.529999732971191,614560,14.529999732971191,BSS.MI
2019-12-03,14.930000305175781,14.100000381469727,14.529999732971191,14.3100004196167,450784,14.3100004196167,BSS.MI
2019-12-04,14.90999984741211,14.289999961853027,14.449999809265137,14.90999984741211,343538,14.90999984741211,BSS.MI
2019-12-05,15.25,14.779999732971191,14.90999984741211,14.859999656677246,329930,14.859999656677246,BSS.MI
2019-12-06,15.09000015258789,14.569999694824219,14.899999618530273,14.930000305175781,214342,14.930000305175781,BSS.MI
2019-12-09,15.069999694824219,14.420000076293945,14.9399995803833,14.460000038146973,316644,14.460000038146973,BSS.MI
2019-12-10,14.979999542236328,14.380000114440918,14.539999961853027,14.930000305175781,370057,14.930000305175781,BSS.MI
2019-12-11,15.0,14.59000015258789,14.829999923706055,14.869999885559082,92655,14.869999885559082,BSS.MI
2019-12-12,15.050000190734863,14.569999694824219,14.869999885559082,14.880000114440918,219263,14.880000114440918,BSS.MI
2019-12-13,15.600000381469727,15.050000190734863,15.100000381469727,15.1899995803833,371820,15.1899995803833,BSS.MI
2019-12-16,15.539999961853027,15.109999656677246,15.229999542236328,15.319999694824219,148543,15.319999694824219,BSS.MI
2019-12-17,15.489999771118164,15.170000076293945,15.4399995803833,15.3100004196167,138296,15.3100004196167,BSS.MI
2019-12-18,15.350000381469727,14.789999961853027,15.239999771118164,14.930000305175781,195269,14.930000305175781,BSS.MI
2019-12-19,15.220000267028809,14.829999923706055,15.0,15.119999885559082,66991,15.119999885559082,BSS.MI
2019-12-20,15.210000038146973,14.649999618530273,15.1899995803833,14.8100004196167,165683,14.8100004196167,BSS.MI
2019-12-23,15.039999961853027,14.699999809265137,14.8100004196167,14.8100004196167,84386,14.8100004196167,BSS.MI
2019-12-27,14.920000076293945,14.770000457763672,14.920000076293945,14.829999923706055,59957,14.829999923706055,BSS.MI
2019-12-30,14.979999542236328,14.670000076293945,14.670000076293945,14.850000381469727,89461,14.850000381469727,BSS.MI
2020-01-02,16.200000762939453,15.0,15.0,15.670000076293945,517730,15.670000076293945,BSS.MI
2020-01-03,15.579999923706055,15.119999885559082,15.5,15.300000190734863,211627,15.300000190734863,BSS.MI
2020-01-06,15.109999656677246,14.319999694824219,15.029999732971191,14.869999885559082,328396,14.869999885559082,BSS.MI
2020-01-07,15.140000343322754,14.710000038146973,14.979999542236328,14.829999923706055,108242,14.829999923706055,BSS.MI
2020-01-08,15.329999923706055,14.420000076293945,14.65999984741211,15.010000228881836,167283,15.010000228881836,BSS.MI
2020-01-09,15.479999542236328,15.09000015258789,15.329999923706055,15.229999542236328,214446,15.229999542236328,BSS.MI
2020-01-10,15.449999809265137,15.140000343322754,15.399999618530273,15.300000190734863,87476,15.300000190734863,BSS.MI
2020-01-13,15.369999885559082,14.9399995803833,15.369999885559082,15.119999885559082,109674,15.119999885559082,BSS.MI
2020-01-14,15.34000015258789,14.989999771118164,15.289999961853027,15.210000038146973,138602,15.210000038146973,BSS.MI
2020-01-15,15.619999885559082,15.020000457763672,15.199999809265137,15.100000381469727,191887,15.100000381469727,BSS.MI
2020-01-16,17.09000015258789,15.289999961853027,15.449999809265137,16.959999084472656,1111920,16.959999084472656,BSS.MI
2020-01-17,18.200000762939453,16.90999984741211,17.149999618530273,17.049999237060547,948892,17.049999237060547,BSS.MI
2020-01-20,18.649999618530273,17.25,17.34000015258789,18.520000457763672,635195,18.520000457763672,BSS.MI
2020-01-21,18.639999389648438,17.90999984741211,18.350000381469727,18.200000762939453,366910,18.200000762939453,BSS.MI
2020-01-22,18.399999618530273,17.969999313354492,18.360000610351562,18.280000686645508,257560,18.280000686645508,BSS.MI
2020-01-23,18.170000076293945,17.84000015258789,18.149999618530273,18.149999618530273,202159,18.149999618530273,BSS.MI
2020-01-24,18.469999313354492,18.09000015258789,18.299999237060547,18.229999542236328,152525,18.229999542236328,BSS.MI
2020-01-27,18.110000610351562,17.1299991607666,17.65999984741211,17.459999084472656,297711,17.459999084472656,BSS.MI
2020-01-28,17.639999389648438,16.709999084472656,17.31999969482422,17.34000015258789,308732,17.34000015258789,BSS.MI
2020-01-29,17.690000534057617,17.1200008392334,17.25,17.270000457763672,130687,17.270000457763672,BSS.MI
2020-01-30,17.200000762939453,16.31999969482422,17.200000762939453,16.770000457763672,234914,16.770000457763672,BSS.MI
2020-01-31,16.8799991607666,15.75,16.700000762939453,15.90999984741211,251460,15.90999984741211,BSS.MI
2020-02-03,16.079999923706055,15.109999656677246,16.079999923706055,15.520000457763672,248886,15.520000457763672,BSS.MI
2020-02-04,16.190000534057617,15.600000381469727,15.699999809265137,16.09000015258789,220373,16.09000015258789,BSS.MI
2020-02-05,16.950000762939453,16.040000915527344,16.5,16.579999923706055,261200,16.579999923706055,BSS.MI
2020-02-06,16.93000030517578,16.459999084472656,16.799999237060547,16.479999542236328,120054,16.479999542236328,BSS.MI
2020-02-07,16.399999618530273,15.779999732971191,16.399999618530273,15.960000038146973,250873,15.960000038146973,BSS.MI
2020-02-10,16.3799991607666,15.680000305175781,15.979999542236328,15.960000038146973,139842,15.960000038146973,BSS.MI
2020-02-11,16.149999618530273,15.729999542236328,16.100000381469727,16.100000381469727,138232,16.100000381469727,BSS.MI
2020-02-12,16.540000915527344,16.0,16.0,16.420000076293945,133980,16.420000076293945,BSS.MI
2020-02-13,16.639999389648438,16.020000457763672,16.479999542236328,16.530000686645508,126441,16.530000686645508,BSS.MI
2020-02-14,16.670000076293945,16.170000076293945,16.520000457763672,16.239999771118164,106006,16.239999771118164,BSS.MI
2020-02-17,16.559999465942383,16.149999618530273,16.34000015258789,16.43000030517578,75769,16.43000030517578,BSS.MI
2020-02-18,16.65999984741211,15.930000305175781,16.459999084472656,16.479999542236328,166255,16.479999542236328,BSS.MI
2020-02-19,16.809999465942383,16.219999313354492,16.5,16.34000015258789,149710,16.34000015258789,BSS.MI
2020-02-20,16.3700008392334,15.9399995803833,16.350000381469727,16.100000381469727,129321,16.100000381469727,BSS.MI
2020-02-21,16.149999618530273,15.149999618530273,15.960000038146973,15.289999961853027,295239,15.289999961853027,BSS.MI
2020-02-24,14.40999984741211,13.460000038146973,14.130000114440918,13.65999984741211,435284,13.65999984741211,BSS.MI
2020-02-25,13.9399995803833,13.029999732971191,13.9399995803833,13.050000190734863,314929,13.050000190734863,BSS.MI
2020-02-26,13.079999923706055,12.539999961853027,13.020000457763672,12.979999542236328,399315,12.979999542236328,BSS.MI
2020-02-27,12.779999732971191,12.15999984741211,12.779999732971191,12.5600004196167,232809,12.5600004196167,BSS.MI
2020-02-28,12.5,11.65999984741211,11.65999984741211,12.25,355369,12.25,BSS.MI
2020-03-02,12.699999809265137,11.300000190734863,12.640000343322754,11.489999771118164,282297,11.489999771118164,BSS.MI
2020-03-03,12.220000267028809,11.300000190734863,11.8100004196167,11.300000190734863,236701,11.300000190734863,BSS.MI
2020-03-04,11.670000076293945,10.84000015258789,11.270000457763672,10.979999542236328,421008,10.979999542236328,BSS.MI
2020-03-05,11.270000457763672,10.619999885559082,11.149999618530273,10.619999885559082,252887,10.619999885559082,BSS.MI
2020-03-06,10.489999771118164,9.949999809265137,10.399999618530273,10.09000015258789,333097,10.09000015258789,BSS.MI
2020-03-09,9.109999656677246,8.5,8.6850004196167,8.739999771118164,362042,8.739999771118164,BSS.MI
2020-03-10,9.649999618530273,8.5600004196167,9.029999732971191,8.645000457763672,361762,8.645000457763672,BSS.MI
2020-03-11,9.234999656677246,8.335000038146973,8.895000457763672,8.555000305175781,433976,8.555000305175781,BSS.MI
2020-03-12,8.15999984741211,7.099999904632568,8.005000114440918,7.099999904632568,390315,7.099999904632568,BSS.MI
2020-03-13,8.380000114440918,7.099999904632568,7.670000076293945,7.519999980926514,314093,7.519999980926514,BSS.MI
2020-03-16,7.664999961853027,6.625,7.320000171661377,7.485000133514404,367311,7.485000133514404,BSS.MI
2020-03-17,8.1899995803833,7.300000190734863,7.699999809265137,7.570000171661377,157083,7.570000171661377,BSS.MI
2020-03-18,7.994999885559082,7.199999809265137,7.994999885559082,7.489999771118164,106846,7.489999771118164,BSS.MI
2020-03-19,7.960000038146973,7.5,7.90500020980835,7.599999904632568,100213,7.599999904632568,BSS.MI
2020-03-20,8.300000190734863,7.789999961853027,7.889999866485596,8.100000381469727,169084,8.100000381469727,BSS.MI
2020-03-23,9.100000381469727,7.550000190734863,8.0,8.729999542236328,149741,8.729999542236328,BSS.MI
2020-03-24,9.854999542236328,8.970000267028809,8.970000267028809,9.600000381469727,167191,9.600000381469727,BSS.MI
2020-03-25,10.5,9.619999885559082,10.399999618530273,10.119999885559082,210439,10.119999885559082,BSS.MI
2020-03-26,10.329999923706055,9.625,9.729999542236328,9.770000457763672,132675,9.770000457763672,BSS.MI
2020-03-27,9.739999771118164,8.859999656677246,9.539999961853027,9.100000381469727,136313,9.100000381469727,BSS.MI
2020-03-30,9.1850004196167,8.645000457763672,8.979999542236328,9.104999542236328,48370,9.104999542236328,BSS.MI
2020-03-31,9.8149995803833,9.050000190734863,9.515000343322754,9.050000190734863,108596,9.050000190734863,BSS.MI
2020-04-01,9.305000305175781,8.779999732971191,9.050000190734863,8.949999809265137,73798,8.949999809265137,BSS.MI
2020-04-02,9.300000190734863,8.5,9.0649995803833,8.800000190734863,72725,8.800000190734863,BSS.MI
2020-04-03,8.819999694824219,8.350000381469727,8.729999542236328,8.399999618530273,71777,8.399999618530273,BSS.MI
2020-04-06,8.904999732971191,8.395000457763672,8.854999542236328,8.595000267028809,60718,8.595000267028809,BSS.MI
2020-04-07,9.140000343322754,8.4399995803833,8.850000381469727,8.4399995803833,156268,8.4399995803833,BSS.MI
2020-04-08,8.789999961853027,8.295000076293945,8.510000228881836,8.789999961853027,65803,8.789999961853027,BSS.MI
2020-04-09,9.140000343322754,8.369999885559082,8.850000381469727,8.555000305175781,212254,8.555000305175781,BSS.MI
2020-04-14,8.8149995803833,8.324999809265137,8.640000343322754,8.5,132894,8.5,BSS.MI
2020-04-15,8.664999961853027,8.050000190734863,8.5,8.100000381469727,86187,8.100000381469727,BSS.MI
2020-04-16,8.329999923706055,8.010000228881836,8.100000381469727,8.050000190734863,94583,8.050000190734863,BSS.MI
2020-04-17,8.279999732971191,7.954999923706055,8.229999542236328,8.050000190734863,124531,8.050000190734863,BSS.MI
2020-04-20,8.104999542236328,7.849999904632568,8.100000381469727,7.900000095367432,92461,7.900000095367432,BSS.MI
2020-04-21,7.940000057220459,7.550000190734863,7.889999866485596,7.869999885559082,83332,7.869999885559082,BSS.MI
2020-04-22,7.980000019073486,7.570000171661377,7.949999809265137,7.940000057220459,157562,7.940000057220459,BSS.MI
2020-04-23,8.020000457763672,7.650000095367432,7.989999771118164,7.949999809265137,117087,7.949999809265137,BSS.MI
2020-04-24,7.989999771118164,7.710000038146973,7.989999771118164,7.710000038146973,69984,7.710000038146973,BSS.MI
2020-04-27,8.1899995803833,7.735000133514404,7.835000038146973,8.1899995803833,241778,8.1899995803833,BSS.MI
2020-04-28,8.75,8.295000076293945,8.295000076293945,8.430000305175781,226363,8.430000305175781,BSS.MI
2020-04-29,8.6899995803833,8.300000190734863,8.59000015258789,8.600000381469727,138770,8.600000381469727,BSS.MI
2020-04-30,8.875,8.180000305175781,8.699999809265137,8.239999771118164,152629,8.239999771118164,BSS.MI
2020-05-04,8.109999656677246,7.670000076293945,8.020000457763672,7.954999923706055,190738,7.954999923706055,BSS.MI
2020-05-05,8.234999656677246,8.010000228881836,8.015000343322754,8.149999618530273,66663,8.149999618530273,BSS.MI
2020-05-06,8.220000267028809,7.730000019073486,8.220000267028809,7.920000076293945,85960,7.920000076293945,BSS.MI
2020-05-07,8.039999961853027,7.744999885559082,7.940000057220459,7.744999885559082,75083,7.744999885559082,BSS.MI
2020-05-08,7.889999866485596,7.635000228881836,7.889999866485596,7.699999809265137,88763,7.699999809265137,BSS.MI
2020-05-11,8.020000457763672,7.730000019073486,7.815000057220459,7.760000228881836,90167,7.760000228881836,BSS.MI
2019-01-02,15.319999694824219,14.6899995803833,14.880000114440918,15.1850004196167,555252.0,15.086804389953613,BZU.MI
2019-01-03,15.114999771118164,14.8100004196167,15.100000381469727,14.829999923706055,350067.0,14.734099388122559,BZU.MI
2019-01-04,15.295000076293945,14.904999732971191,14.904999732971191,15.255000114440918,762096.0,15.156352043151855,BZU.MI
2019-01-07,15.4399995803833,15.149999618530273,15.354999542236328,15.395000457763672,476977.0,15.295446395874023,BZU.MI
2019-01-08,15.78499984741211,15.369999885559082,15.454999923706055,15.6899995803833,577012.0,15.58853816986084,BZU.MI
2019-01-09,16.450000762939453,15.779999732971191,15.875,16.235000610351562,950455.0,16.130014419555664,BZU.MI
2019-01-10,16.225000381469727,16.03499984741211,16.190000534057617,16.149999618530273,292580.0,16.045562744140625,BZU.MI
2019-01-11,16.315000534057617,15.904999732971191,16.315000534057617,15.949999809265137,379882.0,15.846857070922852,BZU.MI
2019-01-14,15.989999771118164,15.725000381469727,15.835000038146973,15.930000305175781,335035.0,15.826987266540527,BZU.MI
2019-01-15,16.315000534057617,15.9399995803833,16.049999237060547,16.079999923706055,827058.0,15.976016998291016,BZU.MI
2019-01-16,16.56999969482422,16.145000457763672,16.170000076293945,16.510000228881836,699054.0,16.403236389160156,BZU.MI
2019-01-17,16.454999923706055,16.260000228881836,16.450000762939453,16.344999313354492,454435.0,16.239301681518555,BZU.MI
2019-01-18,16.565000534057617,16.385000228881836,16.46500015258789,16.510000228881836,421652.0,16.403236389160156,BZU.MI
2019-01-21,16.40999984741211,16.21500015258789,16.399999618530273,16.28499984741211,375099.0,16.179691314697266,BZU.MI
2019-01-22,16.3799991607666,16.165000915527344,16.270000457763672,16.209999084472656,322667.0,16.105175018310547,BZU.MI
2019-01-23,16.2450008392334,16.0,16.110000610351562,16.045000076293945,382568.0,15.941243171691895,BZU.MI
2019-01-24,16.145000457763672,15.78499984741211,16.125,15.800000190734863,531002.0,15.697827339172363,BZU.MI
2019-01-25,16.540000915527344,15.854999542236328,15.885000228881836,16.514999389648438,809129.0,16.408203125,BZU.MI
2019-01-28,17.0049991607666,16.55500030517578,16.610000610351562,16.764999389648438,1512114.0,16.656585693359375,BZU.MI
2019-01-29,16.850000381469727,16.4950008392334,16.825000762939453,16.649999618530273,529339.0,16.542329788208008,BZU.MI
2019-01-30,16.780000686645508,16.459999084472656,16.68000030517578,16.71500015258789,303733.0,16.606910705566406,BZU.MI
2019-01-31,16.8700008392334,16.645000457763672,16.809999465942383,16.670000076293945,333488.0,16.56220054626465,BZU.MI
2019-02-01,16.770000457763672,16.375,16.670000076293945,16.549999237060547,437564.0,16.442975997924805,BZU.MI
2019-02-04,16.90999984741211,16.520000457763672,16.549999237060547,16.84000015258789,752563.0,16.731101989746094,BZU.MI
2019-02-05,16.969999313354492,16.71500015258789,16.969999313354492,16.885000228881836,343319.0,16.77581214904785,BZU.MI
2019-02-06,17.100000381469727,16.670000076293945,16.829999923706055,16.80500030517578,556882.0,16.69632911682129,BZU.MI
2019-02-07,16.875,16.344999313354492,16.7549991607666,16.350000381469727,838403.0,16.24427032470703,BZU.MI
2019-02-08,16.75,16.139999389648438,16.360000610351562,16.19499969482422,529649.0,16.090272903442383,BZU.MI
2019-02-11,16.56999969482422,16.270000457763672,16.270000457763672,16.53499984741211,581056.0,16.42807388305664,BZU.MI
2019-02-12,16.799999237060547,16.485000610351562,16.604999542236328,16.584999084472656,323073.0,16.477750778198242,BZU.MI
2019-02-13,16.780000686645508,16.59000015258789,16.665000915527344,16.760000228881836,368697.0,16.65161895751953,BZU.MI
2019-02-14,16.850000381469727,16.600000381469727,16.81999969482422,16.600000381469727,450724.0,16.49265480041504,BZU.MI
2019-02-15,16.860000610351562,16.46500015258789,16.475000381469727,16.809999465942383,462068.0,16.701295852661133,BZU.MI
2019-02-18,17.0049991607666,16.790000915527344,16.834999084472656,16.895000457763672,250050.0,16.785747528076172,BZU.MI
2019-02-19,17.059999465942383,16.735000610351562,16.915000915527344,16.889999389648438,328546.0,16.780778884887695,BZU.MI
2019-02-20,17.114999771118164,16.885000228881836,16.940000534057617,17.114999771118164,408496.0,17.004323959350586,BZU.MI
2019-02-21,17.1299991607666,16.850000381469727,17.125,16.985000610351562,321074.0,16.875164031982422,BZU.MI
2019-02-22,17.329999923706055,16.895000457763672,16.915000915527344,17.104999542236328,584812.0,16.994388580322266,BZU.MI
2019-02-25,17.350000381469727,16.959999084472656,17.219999313354492,16.969999313354492,342925.0,16.860260009765625,BZU.MI
2019-02-26,17.049999237060547,16.854999542236328,16.889999389648438,16.954999923706055,277607.0,16.84535789489746,BZU.MI
2019-02-27,17.1200008392334,16.895000457763672,16.93000030517578,17.03499984741211,376036.0,16.924840927124023,BZU.MI
2019-02-28,17.315000534057617,16.915000915527344,17.0,17.200000762939453,570777.0,17.088775634765625,BZU.MI
2019-03-01,17.479999542236328,17.270000457763672,17.280000686645508,17.40999984741211,534902.0,17.29741668701172,BZU.MI
2019-03-04,17.625,17.389999389648438,17.485000610351562,17.454999923706055,250683.0,17.342124938964844,BZU.MI
2019-03-05,17.489999771118164,17.309999465942383,17.454999923706055,17.44499969482422,248771.0,17.332189559936523,BZU.MI
2019-03-06,17.434999465942383,17.209999084472656,17.420000076293945,17.325000762939453,407455.0,17.212966918945312,BZU.MI
2019-03-07,17.30500030517578,16.96500015258789,17.30500030517578,17.024999618530273,583004.0,16.914905548095703,BZU.MI
2019-03-08,17.010000228881836,16.665000915527344,16.93000030517578,16.770000457763672,494881.0,16.66155433654785,BZU.MI
2019-03-11,16.920000076293945,16.690000534057617,16.864999771118164,16.895000457763672,353633.0,16.785747528076172,BZU.MI
2019-03-12,17.260000228881836,16.920000076293945,16.979999542236328,17.184999465942383,526349.0,17.073869705200195,BZU.MI
2019-03-13,17.520000457763672,17.104999542236328,17.139999389648438,17.479999542236328,519067.0,17.366962432861328,BZU.MI
2019-03-14,17.549999237060547,17.354999542236328,17.44499969482422,17.440000534057617,375273.0,17.32722282409668,BZU.MI
2019-03-15,17.700000762939453,17.454999923706055,17.520000457763672,17.635000228881836,497777.0,17.52096176147461,BZU.MI
2019-03-18,17.795000076293945,17.56999969482422,17.639999389648438,17.68000030517578,457095.0,17.565670013427734,BZU.MI
2019-03-19,17.78499984741211,17.655000686645508,17.704999923706055,17.709999084472656,400053.0,17.595474243164062,BZU.MI
2019-03-20,18.6299991607666,17.7549991607666,17.7549991607666,18.030000686645508,2021294.0,17.913408279418945,BZU.MI
2019-03-21,18.200000762939453,17.850000381469727,18.075000762939453,18.06999969482422,853976.0,17.953147888183594,BZU.MI
2019-03-22,18.2450008392334,17.56999969482422,18.15999984741211,17.649999618530273,2365125.0,17.535863876342773,BZU.MI
2019-03-25,17.65999984741211,17.3799991607666,17.530000686645508,17.524999618530273,546006.0,17.411672592163086,BZU.MI
2019-03-26,17.600000381469727,17.155000686645508,17.600000381469727,17.434999465942383,913843.0,17.322254180908203,BZU.MI
2019-03-27,17.684999465942383,17.385000228881836,17.434999465942383,17.565000534057617,865751.0,17.451414108276367,BZU.MI
2019-03-28,18.15999984741211,17.295000076293945,17.594999313354492,17.75,2168126.0,17.635217666625977,BZU.MI
2019-03-29,18.25,17.950000762939453,18.040000915527344,18.235000610351562,1473738.0,18.117082595825195,BZU.MI
2019-04-01,18.860000610351562,18.329999923706055,18.3700008392334,18.790000915527344,1447618.0,18.668493270874023,BZU.MI
2019-04-02,19.030000686645508,18.704999923706055,18.829999923706055,18.979999542236328,1108106.0,18.857263565063477,BZU.MI
2019-04-03,19.280000686645508,19.014999389648438,19.05500030517578,19.200000762939453,751173.0,19.075841903686523,BZU.MI
2019-04-04,19.190000534057617,18.81999969482422,19.190000534057617,19.075000762939453,929093.0,18.951650619506836,BZU.MI
2019-04-05,19.229999542236328,18.860000610351562,19.139999389648438,19.020000457763672,1245338.0,18.897005081176758,BZU.MI
2019-04-08,19.135000228881836,18.950000762939453,19.049999237060547,19.030000686645508,548988.0,18.906940460205078,BZU.MI
2019-04-09,19.165000915527344,18.899999618530273,19.084999084472656,18.899999618530273,817068.0,18.777780532836914,BZU.MI
2019-04-10,19.040000915527344,18.860000610351562,18.94499969482422,18.889999389648438,517216.0,18.767845153808594,BZU.MI
2019-04-11,19.065000534057617,18.670000076293945,18.979999542236328,18.93000030517578,453912.0,18.807586669921875,BZU.MI
2019-04-12,19.165000915527344,18.78499984741211,18.8799991607666,19.1299991607666,663516.0,19.00629234313965,BZU.MI
2019-04-15,19.190000534057617,18.979999542236328,19.170000076293945,19.1200008392334,632164.0,18.99635887145996,BZU.MI
2019-04-16,19.485000610351562,19.135000228881836,19.135000228881836,19.360000610351562,732018.0,19.234806060791016,BZU.MI
2019-04-17,19.354999542236328,19.21500015258789,19.270000457763672,19.350000381469727,599292.0,19.224870681762695,BZU.MI
2019-04-18,20.139999389648438,19.209999084472656,19.344999313354492,19.850000381469727,1773951.0,19.721637725830078,BZU.MI
2019-04-23,19.854999542236328,19.360000610351562,19.850000381469727,19.405000686645508,617824.0,19.279516220092773,BZU.MI
2019-04-24,19.799999237060547,19.415000915527344,19.415000915527344,19.6299991607666,740726.0,19.50305938720703,BZU.MI
2019-04-25,19.860000610351562,19.424999237060547,19.594999313354492,19.44499969482422,645761.0,19.319255828857422,BZU.MI
2019-04-26,19.510000228881836,19.350000381469727,19.424999237060547,19.415000915527344,370896.0,19.289451599121094,BZU.MI
2019-04-29,19.795000076293945,19.364999771118164,19.364999771118164,19.635000228881836,607158.0,19.508028030395508,BZU.MI
2019-04-30,19.829999923706055,19.540000915527344,19.670000076293945,19.829999923706055,666949.0,19.701766967773438,BZU.MI
2019-05-02,20.1299991607666,19.584999084472656,19.829999923706055,20.079999923706055,668960.0,19.950149536132812,BZU.MI
2019-05-03,20.219999313354492,19.905000686645508,20.010000228881836,19.915000915527344,668248.0,19.786218643188477,BZU.MI
2019-05-06,19.565000534057617,19.075000762939453,19.415000915527344,19.450000762939453,1706852.0,19.3242244720459,BZU.MI
2019-05-07,19.459999084472656,18.71500015258789,19.360000610351562,18.924999237060547,810847.0,18.8026180267334,BZU.MI
2019-05-08,18.940000534057617,18.559999465942383,18.790000915527344,18.809999465942383,539680.0,18.68836212158203,BZU.MI
2019-05-09,19.325000762939453,18.7450008392334,18.850000381469727,18.829999923706055,1438428.0,18.708232879638672,BZU.MI
2019-05-10,19.30500030517578,18.860000610351562,19.0,19.25,721349.0,19.125516891479492,BZU.MI
2019-05-13,19.344999313354492,18.30500030517578,19.344999313354492,18.549999237060547,1406194.0,18.430044174194336,BZU.MI
2019-05-14,19.040000915527344,18.614999771118164,18.614999771118164,18.940000534057617,714816.0,18.817522048950195,BZU.MI
2019-05-15,19.014999389648438,18.600000381469727,18.94499969482422,18.864999771118164,534546.0,18.74300765991211,BZU.MI
2019-05-16,19.280000686645508,18.53499984741211,18.815000534057617,19.225000381469727,600288.0,19.100679397583008,BZU.MI
2019-05-17,19.55500030517578,19.264999389648438,19.524999618530273,19.329999923706055,757076.0,19.204999923706055,BZU.MI
2019-05-20,19.434999465942383,18.69499969482422,19.264999389648438,18.80500030517578,586460.0,18.80500030517578,BZU.MI
2019-05-21,19.170000076293945,18.829999923706055,18.829999923706055,19.135000228881836,452122.0,19.135000228881836,BZU.MI
2019-05-22,19.229999542236328,18.899999618530273,19.19499969482422,19.100000381469727,488256.0,19.100000381469727,BZU.MI
2019-05-23,19.014999389648438,18.385000228881836,19.014999389648438,18.399999618530273,704781.0,18.399999618530273,BZU.MI
2019-05-24,18.639999389648438,18.299999237060547,18.440000534057617,18.315000534057617,332491.0,18.315000534057617,BZU.MI
2019-05-27,18.53499984741211,18.059999465942383,18.350000381469727,18.219999313354492,425102.0,18.219999313354492,BZU.MI
2019-05-28,18.329999923706055,18.040000915527344,18.219999313354492,18.06999969482422,507764.0,18.06999969482422,BZU.MI
2019-05-29,17.975000381469727,17.415000915527344,17.8700008392334,17.549999237060547,939210.0,17.549999237060547,BZU.MI
2019-05-30,18.155000686645508,17.610000610351562,17.610000610351562,18.059999465942383,1057150.0,18.059999465942383,BZU.MI
2019-05-31,17.93000030517578,17.21500015258789,17.93000030517578,17.53499984741211,1101846.0,17.53499984741211,BZU.MI
2019-06-03,17.459999084472656,17.165000915527344,17.344999313354492,17.40999984741211,687914.0,17.40999984741211,BZU.MI
2019-06-04,18.030000686645508,17.15999984741211,17.334999084472656,17.899999618530273,935013.0,17.899999618530273,BZU.MI
2019-06-05,17.905000686645508,17.579999923706055,17.8700008392334,17.7549991607666,759316.0,17.7549991607666,BZU.MI
2019-06-06,18.0049991607666,17.485000610351562,17.709999084472656,17.56999969482422,620900.0,17.56999969482422,BZU.MI
2019-06-07,17.709999084472656,17.364999771118164,17.614999771118164,17.459999084472656,1039174.0,17.459999084472656,BZU.MI
2019-06-10,18.084999084472656,17.65999984741211,17.65999984741211,17.875,750292.0,17.875,BZU.MI
2019-06-11,18.184999465942383,17.875,17.954999923706055,17.950000762939453,908373.0,17.950000762939453,BZU.MI
2019-06-12,17.860000610351562,17.415000915527344,17.764999389648438,17.5,671741.0,17.5,BZU.MI
2019-06-13,17.895000457763672,17.329999923706055,17.44499969482422,17.895000457763672,686717.0,17.895000457763672,BZU.MI
2019-06-14,17.9950008392334,17.739999771118164,17.825000762939453,17.84000015258789,706225.0,17.84000015258789,BZU.MI
2019-06-17,17.96500015258789,17.684999465942383,17.84000015258789,17.815000534057617,457441.0,17.815000534057617,BZU.MI
2019-06-18,18.049999237060547,17.450000762939453,17.815000534057617,17.915000915527344,898349.0,17.915000915527344,BZU.MI
2019-06-19,18.059999465942383,17.760000228881836,17.8799991607666,17.760000228881836,768994.0,17.760000228881836,BZU.MI
2019-06-20,18.030000686645508,17.780000686645508,17.8799991607666,17.8700008392334,900520.0,17.8700008392334,BZU.MI
2019-06-21,17.895000457763672,17.329999923706055,17.864999771118164,17.4950008392334,1051210.0,17.4950008392334,BZU.MI
2019-06-24,17.649999618530273,17.399999618530273,17.424999237060547,17.415000915527344,412961.0,17.415000915527344,BZU.MI
2019-06-25,17.920000076293945,17.3799991607666,17.450000762939453,17.665000915527344,1520269.0,17.665000915527344,BZU.MI
2019-06-26,18.260000228881836,17.69499969482422,17.94499969482422,18.045000076293945,1763657.0,18.045000076293945,BZU.MI
2019-06-27,18.229999542236328,17.84000015258789,18.19499969482422,17.969999313354492,752868.0,17.969999313354492,BZU.MI
2019-06-28,18.065000534057617,17.735000610351562,17.979999542236328,17.844999313354492,701843.0,17.844999313354492,BZU.MI
2019-07-01,18.280000686645508,17.885000228881836,18.0,17.899999618530273,878912.0,17.899999618530273,BZU.MI
2019-07-02,18.0,17.700000762939453,17.899999618530273,17.924999237060547,690710.0,17.924999237060547,BZU.MI
2019-07-03,18.149999618530273,17.875,17.875,18.149999618530273,671783.0,18.149999618530273,BZU.MI
2019-07-04,18.690000534057617,18.15999984741211,18.15999984741211,18.690000534057617,796823.0,18.690000534057617,BZU.MI
2019-07-05,18.954999923706055,18.530000686645508,18.684999465942383,18.899999618530273,1325848.0,18.899999618530273,BZU.MI
2019-07-08,18.905000686645508,18.68000030517578,18.889999389648438,18.799999237060547,440372.0,18.799999237060547,BZU.MI
2019-07-09,18.770000457763672,18.524999618530273,18.729999542236328,18.600000381469727,438496.0,18.600000381469727,BZU.MI
2019-07-10,19.030000686645508,18.59000015258789,18.59000015258789,18.790000915527344,801662.0,18.790000915527344,BZU.MI
2019-07-11,18.895000457763672,18.645000457763672,18.895000457763672,18.71500015258789,521307.0,18.71500015258789,BZU.MI
2019-07-12,19.170000076293945,18.770000457763672,18.770000457763672,18.78499984741211,700478.0,18.78499984741211,BZU.MI
2019-07-15,19.110000610351562,18.799999237060547,18.799999237060547,19.030000686645508,568268.0,19.030000686645508,BZU.MI
2019-07-16,19.30500030517578,18.9950008392334,19.075000762939453,19.200000762939453,601137.0,19.200000762939453,BZU.MI
2019-07-17,19.55500030517578,19.145000457763672,19.2450008392334,19.2450008392334,752364.0,19.2450008392334,BZU.MI
2019-07-18,19.420000076293945,19.094999313354492,19.174999237060547,19.170000076293945,519014.0,19.170000076293945,BZU.MI
2019-07-19,19.375,19.03499984741211,19.174999237060547,19.09000015258789,696029.0,19.09000015258789,BZU.MI
2019-07-22,19.25,18.924999237060547,19.15999984741211,19.03499984741211,431128.0,19.03499984741211,BZU.MI
2019-07-23,19.299999237060547,19.024999618530273,19.065000534057617,19.170000076293945,745758.0,19.170000076293945,BZU.MI
2019-07-24,19.31999969482422,19.024999618530273,19.260000228881836,19.149999618530273,615121.0,19.149999618530273,BZU.MI
2019-07-25,19.364999771118164,18.825000762939453,19.28499984741211,18.94499969482422,822657.0,18.94499969482422,BZU.MI
2019-07-26,19.290000915527344,18.899999618530273,18.899999618530273,19.174999237060547,757808.0,19.174999237060547,BZU.MI
2019-07-29,19.309999465942383,18.94499969482422,19.25,19.110000610351562,723810.0,19.110000610351562,BZU.MI
2019-07-30,19.225000381469727,18.334999084472656,19.18000030517578,18.334999084472656,1006804.0,18.334999084472656,BZU.MI
2019-07-31,18.709999084472656,18.399999618530273,18.399999618530273,18.399999618530273,797764.0,18.399999618530273,BZU.MI
2019-08-01,18.684999465942383,18.010000228881836,18.350000381469727,18.059999465942383,1126172.0,18.059999465942383,BZU.MI
2019-08-02,18.139999389648438,17.389999389648438,17.864999771118164,17.565000534057617,1722483.0,17.565000534057617,BZU.MI
2019-08-05,17.729999542236328,17.075000762939453,17.610000610351562,17.6299991607666,1672624.0,17.6299991607666,BZU.MI
2019-08-06,18.399999618530273,17.75,17.75,18.024999618530273,1562993.0,18.024999618530273,BZU.MI
2019-08-07,18.829999923706055,18.030000686645508,18.174999237060547,18.299999237060547,1359956.0,18.299999237060547,BZU.MI
2019-08-08,18.979999542236328,18.549999237060547,18.55500030517578,18.979999542236328,1344242.0,18.979999542236328,BZU.MI
2019-08-09,18.825000762939453,18.200000762939453,18.71500015258789,18.295000076293945,1119757.0,18.295000076293945,BZU.MI
2019-08-12,18.809999465942383,18.375,18.565000534057617,18.415000915527344,659371.0,18.415000915527344,BZU.MI
2019-08-13,18.639999389648438,17.899999618530273,18.059999465942383,18.639999389648438,941184.0,18.639999389648438,BZU.MI
2019-08-14,18.645000457763672,18.170000076293945,18.614999771118164,18.299999237060547,761691.0,18.299999237060547,BZU.MI
2019-08-16,18.524999618530273,18.25,18.44499969482422,18.40999984741211,566896.0,18.40999984741211,BZU.MI
2019-08-19,18.760000228881836,18.440000534057617,18.549999237060547,18.700000762939453,380914.0,18.700000762939453,BZU.MI
2019-08-20,18.68000030517578,18.15999984741211,18.68000030517578,18.15999984741211,446530.0,18.15999984741211,BZU.MI
2019-08-21,18.65999984741211,18.190000534057617,18.190000534057617,18.65999984741211,306899.0,18.65999984741211,BZU.MI
2019-08-22,18.719999313354492,18.510000228881836,18.565000534057617,18.604999542236328,439417.0,18.604999542236328,BZU.MI
2019-08-23,18.770000457763672,18.454999923706055,18.725000381469727,18.454999923706055,314830.0,18.454999923706055,BZU.MI
2019-08-26,18.68000030517578,18.2549991607666,18.415000915527344,18.68000030517578,201567.0,18.68000030517578,BZU.MI
2019-08-27,19.0049991607666,18.520000457763672,18.68000030517578,19.0049991607666,382728.0,19.0049991607666,BZU.MI
2019-08-28,18.889999389648438,18.299999237060547,18.8799991607666,18.485000610351562,1200050.0,18.485000610351562,BZU.MI
2019-08-29,18.864999771118164,18.350000381469727,18.350000381469727,18.864999771118164,634218.0,18.864999771118164,BZU.MI
2019-08-30,19.264999389648438,18.790000915527344,18.790000915527344,19.084999084472656,450460.0,19.084999084472656,BZU.MI
2019-09-02,19.354999542236328,19.045000076293945,19.170000076293945,19.239999771118164,254149.0,19.239999771118164,BZU.MI
2019-09-03,19.295000076293945,19.040000915527344,19.260000228881836,19.125,687583.0,19.125,BZU.MI
2019-09-04,19.479999542236328,19.329999923706055,19.344999313354492,19.354999542236328,451146.0,19.354999542236328,BZU.MI
2019-09-05,19.655000686645508,19.280000686645508,19.475000381469727,19.31999969482422,423472.0,19.31999969482422,BZU.MI
2019-09-06,19.510000228881836,19.1299991607666,19.34000015258789,19.44499969482422,699680.0,19.44499969482422,BZU.MI
2019-09-09,19.649999618530273,19.325000762939453,19.450000762939453,19.635000228881836,601271.0,19.635000228881836,BZU.MI
2019-09-10,19.934999465942383,19.549999237060547,19.635000228881836,19.84000015258789,422740.0,19.84000015258789,BZU.MI
2019-09-11,20.530000686645508,19.924999237060547,19.979999542236328,20.299999237060547,1068932.0,20.299999237060547,BZU.MI
2019-09-12,20.579999923706055,20.18000030517578,20.399999618530273,20.360000610351562,639640.0,20.360000610351562,BZU.MI
2019-09-13,20.850000381469727,20.229999542236328,20.309999465942383,20.610000610351562,587143.0,20.610000610351562,BZU.MI
2019-09-16,20.600000381469727,20.280000686645508,20.56999969482422,20.440000534057617,478994.0,20.440000534057617,BZU.MI
2019-09-17,20.360000610351562,19.899999618530273,20.350000381469727,19.93000030517578,371480.0,19.93000030517578,BZU.MI
2019-09-18,20.18000030517578,19.825000762939453,19.905000686645508,20.170000076293945,536673.0,20.170000076293945,BZU.MI
2019-09-19,20.75,20.020000457763672,20.170000076293945,20.75,530684.0,20.75,BZU.MI
2019-09-20,20.829999923706055,20.200000762939453,20.829999923706055,20.350000381469727,922279.0,20.350000381469727,BZU.MI
2019-09-23,20.280000686645508,19.934999465942383,20.219999313354492,20.06999969482422,454574.0,20.06999969482422,BZU.MI
2019-09-24,20.219999313354492,19.799999237060547,20.139999389648438,19.799999237060547,398252.0,19.799999237060547,BZU.MI
2019-09-25,19.979999542236328,19.344999313354492,19.799999237060547,19.979999542236328,386922.0,19.979999542236328,BZU.MI
2019-09-26,20.15999984741211,19.889999389648438,19.889999389648438,19.96500015258789,376838.0,19.96500015258789,BZU.MI
2019-09-27,20.829999923706055,20.010000228881836,20.1200008392334,20.59000015258789,858042.0,20.59000015258789,BZU.MI
2019-09-30,21.040000915527344,20.469999313354492,20.5,21.040000915527344,718953.0,21.040000915527344,BZU.MI
2019-10-01,21.450000762939453,20.920000076293945,21.0,21.020000457763672,944801.0,21.020000457763672,BZU.MI
2019-10-02,21.020000457763672,19.985000610351562,21.020000457763672,19.985000610351562,914921.0,19.985000610351562,BZU.MI
2019-10-03,20.030000686645508,19.584999084472656,20.010000228881836,19.780000686645508,470830.0,19.780000686645508,BZU.MI
2019-10-04,19.934999465942383,19.424999237060547,19.795000076293945,19.829999923706055,637008.0,19.829999923706055,BZU.MI
2019-10-07,20.110000610351562,19.610000610351562,19.799999237060547,20.110000610351562,408567.0,20.110000610351562,BZU.MI
2019-10-08,20.170000076293945,19.545000076293945,20.170000076293945,19.850000381469727,532603.0,19.850000381469727,BZU.MI
2019-10-09,20.489999771118164,19.719999313354492,19.889999389648438,20.190000534057617,1510362.0,20.190000534057617,BZU.MI
2019-10-10,20.729999542236328,20.06999969482422,20.280000686645508,20.729999542236328,611540.0,20.729999542236328,BZU.MI
2019-10-11,21.440000534057617,20.670000076293945,20.860000610351562,21.440000534057617,870453.0,21.440000534057617,BZU.MI
2019-10-14,21.440000534057617,20.979999542236328,21.18000030517578,21.440000534057617,546026.0,21.440000534057617,BZU.MI
2019-10-15,21.989999771118164,21.25,21.489999771118164,21.860000610351562,771695.0,21.860000610351562,BZU.MI
2019-10-16,21.90999984741211,21.329999923706055,21.90999984741211,21.670000076293945,1068360.0,21.670000076293945,BZU.MI
2019-10-17,22.149999618530273,21.559999465942383,21.709999084472656,21.799999237060547,570110.0,21.799999237060547,BZU.MI
2019-10-18,22.18000030517578,21.690000534057617,22.100000381469727,21.959999084472656,514208.0,21.959999084472656,BZU.MI
2019-10-21,22.139999389648438,21.68000030517578,22.1299991607666,21.799999237060547,387697.0,21.799999237060547,BZU.MI
2019-10-22,21.920000076293945,21.270000457763672,21.8799991607666,21.579999923706055,969347.0,21.579999923706055,BZU.MI
2019-10-23,21.829999923706055,21.399999618530273,21.549999237060547,21.510000228881836,258799.0,21.510000228881836,BZU.MI
2019-10-24,21.81999969482422,21.559999465942383,21.719999313354492,21.6200008392334,271314.0,21.6200008392334,BZU.MI
2019-10-25,21.790000915527344,21.540000915527344,21.600000381469727,21.729999542236328,391924.0,21.729999542236328,BZU.MI
2019-10-28,22.0,21.65999984741211,21.65999984741211,22.0,353979.0,22.0,BZU.MI
2019-10-29,22.280000686645508,21.799999237060547,21.8700008392334,22.110000610351562,557820.0,22.110000610351562,BZU.MI
2019-10-30,22.149999618530273,21.770000457763672,22.020000457763672,22.06999969482422,393018.0,22.06999969482422,BZU.MI
2019-10-31,22.1200008392334,21.639999389648438,22.110000610351562,21.639999389648438,588566.0,21.639999389648438,BZU.MI
2019-11-01,21.979999542236328,21.68000030517578,21.68000030517578,21.889999389648438,361006.0,21.889999389648438,BZU.MI
2019-11-04,22.260000228881836,21.969999313354492,22.0,22.149999618530273,454073.0,22.149999618530273,BZU.MI
2019-11-05,22.270000457763672,21.860000610351562,22.110000610351562,21.979999542236328,437367.0,21.979999542236328,BZU.MI
2019-11-06,22.170000076293945,21.75,22.100000381469727,21.850000381469727,380597.0,21.850000381469727,BZU.MI
2019-11-07,22.219999313354492,21.559999465942383,22.049999237060547,22.190000534057617,1086726.0,22.190000534057617,BZU.MI
2019-11-08,22.200000762939453,21.729999542236328,22.139999389648438,21.899999618530273,589510.0,21.899999618530273,BZU.MI
2019-11-11,22.15999984741211,21.799999237060547,21.8799991607666,22.15999984741211,346673.0,22.15999984741211,BZU.MI
2019-11-12,22.579999923706055,22.110000610351562,22.260000228881836,22.549999237060547,705689.0,22.549999237060547,BZU.MI
2019-11-13,22.860000610351562,22.3799991607666,22.6299991607666,22.860000610351562,565386.0,22.860000610351562,BZU.MI
2019-11-14,22.889999389648438,22.56999969482422,22.829999923706055,22.760000228881836,513358.0,22.760000228881836,BZU.MI
2019-11-15,23.149999618530273,22.780000686645508,22.899999618530273,22.90999984741211,478176.0,22.90999984741211,BZU.MI
2019-11-18,23.0,22.540000915527344,22.90999984741211,22.649999618530273,429192.0,22.649999618530273,BZU.MI
2019-11-19,23.09000015258789,22.700000762939453,22.700000762939453,22.829999923706055,693120.0,22.829999923706055,BZU.MI
2019-11-20,23.18000030517578,22.610000610351562,22.729999542236328,23.18000030517578,525156.0,23.18000030517578,BZU.MI
2019-11-21,23.0,22.65999984741211,23.0,22.780000686645508,600425.0,22.780000686645508,BZU.MI
2019-11-22,23.06999969482422,22.670000076293945,22.729999542236328,22.700000762939453,576218.0,22.700000762939453,BZU.MI
2019-11-25,22.940000534057617,22.3799991607666,22.899999618530273,22.5,482349.0,22.5,BZU.MI
2019-11-26,23.1299991607666,22.440000534057617,22.440000534057617,23.1299991607666,1013128.0,23.1299991607666,BZU.MI
2019-11-27,23.65999984741211,23.200000762939453,23.200000762939453,23.350000381469727,660987.0,23.350000381469727,BZU.MI
2019-11-28,23.440000534057617,23.149999618530273,23.229999542236328,23.200000762939453,294469.0,23.200000762939453,BZU.MI
2019-11-29,22.799999237060547,22.219999313354492,22.799999237060547,22.479999542236328,1272052.0,22.479999542236328,BZU.MI
2019-12-02,22.90999984741211,22.020000457763672,22.479999542236328,22.020000457763672,808774.0,22.020000457763672,BZU.MI
2019-12-03,22.329999923706055,21.579999923706055,22.059999465942383,21.719999313354492,760985.0,21.719999313354492,BZU.MI
2019-12-04,22.469999313354492,21.719999313354492,21.75,22.469999313354492,2245061.0,22.469999313354492,BZU.MI
2019-12-05,22.770000457763672,21.940000534057617,22.5,22.1200008392334,872139.0,22.1200008392334,BZU.MI
2019-12-06,22.690000534057617,22.170000076293945,22.18000030517578,22.690000534057617,626908.0,22.690000534057617,BZU.MI
2019-12-09,22.690000534057617,22.25,22.56999969482422,22.270000457763672,570727.0,22.270000457763672,BZU.MI
2019-12-10,22.25,21.75,22.219999313354492,21.8700008392334,1244469.0,21.8700008392334,BZU.MI
2019-12-11,22.40999984741211,21.739999771118164,21.760000228881836,22.3700008392334,613705.0,22.3700008392334,BZU.MI
2019-12-12,22.6299991607666,22.18000030517578,22.290000915527344,22.459999084472656,561671.0,22.459999084472656,BZU.MI
2019-12-13,22.889999389648438,22.299999237060547,22.790000915527344,22.510000228881836,552262.0,22.510000228881836,BZU.MI
2019-12-16,22.350000381469727,21.969999313354492,22.190000534057617,22.309999465942383,621740.0,22.309999465942383,BZU.MI
2019-12-17,22.56999969482422,22.209999084472656,22.309999465942383,22.510000228881836,508809.0,22.510000228881836,BZU.MI
2019-12-18,22.6200008392334,22.280000686645508,22.399999618530273,22.549999237060547,375399.0,22.549999237060547,BZU.MI
2019-12-19,22.56999969482422,22.059999465942383,22.389999389648438,22.06999969482422,509417.0,22.06999969482422,BZU.MI
2019-12-20,22.299999237060547,21.899999618530273,22.280000686645508,22.040000915527344,764557.0,22.040000915527344,BZU.MI
2019-12-23,22.420000076293945,22.0,22.040000915527344,22.40999984741211,439413.0,22.40999984741211,BZU.MI
2019-12-27,22.40999984741211,22.1299991607666,22.399999618530273,22.34000015258789,382856.0,22.34000015258789,BZU.MI
2019-12-30,22.5,22.139999389648438,22.139999389648438,22.450000762939453,338926.0,22.450000762939453,BZU.MI
2020-01-02,22.670000076293945,22.40999984741211,22.459999084472656,22.600000381469727,527917.0,22.600000381469727,BZU.MI
2020-01-03,22.420000076293945,22.0,22.399999618530273,22.0,657575.0,22.0,BZU.MI
2020-01-06,21.950000762939453,21.510000228881836,21.809999465942383,21.889999389648438,273534.0,21.889999389648438,BZU.MI
2020-01-07,22.440000534057617,22.0,22.0,22.100000381469727,395836.0,22.100000381469727,BZU.MI
2020-01-08,22.030000686645508,21.75,21.979999542236328,21.84000015258789,456762.0,21.84000015258789,BZU.MI
2020-01-09,22.149999618530273,21.760000228881836,22.079999923706055,21.809999465942383,402476.0,21.809999465942383,BZU.MI
2020-01-10,21.899999618530273,21.6299991607666,21.860000610351562,21.729999542236328,407317.0,21.729999542236328,BZU.MI
2020-01-13,21.950000762939453,21.719999313354492,21.729999542236328,21.84000015258789,335837.0,21.84000015258789,BZU.MI
2020-01-14,21.899999618530273,21.3700008392334,21.899999618530273,21.700000762939453,655913.0,21.700000762939453,BZU.MI
2020-01-15,21.799999237060547,21.079999923706055,21.75,21.139999389648438,815019.0,21.139999389648438,BZU.MI
2020-01-16,21.3799991607666,20.979999542236328,21.15999984741211,21.219999313354492,839443.0,21.219999313354492,BZU.MI
2020-01-17,21.950000762939453,21.31999969482422,21.360000610351562,21.950000762939453,760949.0,21.950000762939453,BZU.MI
2020-01-20,22.31999969482422,21.65999984741211,21.959999084472656,21.81999969482422,882582.0,21.81999969482422,BZU.MI
2020-01-21,21.760000228881836,21.540000915527344,21.760000228881836,21.6299991607666,192478.0,21.6299991607666,BZU.MI
2020-01-22,21.889999389648438,21.530000686645508,21.829999923706055,21.59000015258789,338777.0,21.59000015258789,BZU.MI
2020-01-23,21.610000610351562,21.239999771118164,21.459999084472656,21.329999923706055,507772.0,21.329999923706055,BZU.MI
2020-01-24,21.989999771118164,21.56999969482422,21.690000534057617,21.969999313354492,472760.0,21.969999313354492,BZU.MI
2020-01-27,21.780000686645508,21.110000610351562,21.6299991607666,21.309999465942383,590013.0,21.309999465942383,BZU.MI
2020-01-28,21.739999771118164,21.280000686645508,21.469999313354492,21.739999771118164,453688.0,21.739999771118164,BZU.MI
2020-01-29,21.920000076293945,21.639999389648438,21.639999389648438,21.850000381469727,276554.0,21.850000381469727,BZU.MI
2020-01-30,21.690000534057617,21.25,21.5,21.329999923706055,519271.0,21.329999923706055,BZU.MI
2020-01-31,21.6299991607666,20.959999084472656,21.489999771118164,21.100000381469727,515577.0,21.100000381469727,BZU.MI
2020-02-03,21.3700008392334,20.979999542236328,21.0,21.3700008392334,364548.0,21.3700008392334,BZU.MI
2020-02-04,22.18000030517578,21.399999618530273,21.399999618530273,22.139999389648438,670786.0,22.139999389648438,BZU.MI
2020-02-05,22.65999984741211,22.06999969482422,22.06999969482422,22.6299991607666,619118.0,22.6299991607666,BZU.MI
2020-02-06,23.1200008392334,22.670000076293945,22.81999969482422,22.899999618530273,715877.0,22.899999618530273,BZU.MI
2020-02-07,23.020000457763672,22.459999084472656,22.979999542236328,22.709999084472656,567639.0,22.709999084472656,BZU.MI
2020-02-10,23.360000610351562,22.809999465942383,23.100000381469727,22.920000076293945,1107492.0,22.920000076293945,BZU.MI
2020-02-11,23.299999237060547,23.020000457763672,23.079999923706055,23.219999313354492,579468.0,23.219999313354492,BZU.MI
2020-02-12,23.6299991607666,23.139999389648438,23.200000762939453,23.549999237060547,594255.0,23.549999237060547,BZU.MI
2020-02-13,23.59000015258789,23.049999237060547,23.420000076293945,23.110000610351562,720462.0,23.110000610351562,BZU.MI
2020-02-14,23.239999771118164,22.950000762939453,23.079999923706055,23.0,532243.0,23.0,BZU.MI
2020-02-17,23.260000228881836,22.809999465942383,23.049999237060547,22.899999618530273,375090.0,22.899999618530273,BZU.MI
2020-02-18,22.8799991607666,22.43000030517578,22.799999237060547,22.549999237060547,637417.0,22.549999237060547,BZU.MI
2020-02-19,22.8799991607666,22.600000381469727,22.6299991607666,22.8799991607666,265935.0,22.8799991607666,BZU.MI
2020-02-20,22.899999618530273,22.440000534057617,22.780000686645508,22.56999969482422,595524.0,22.56999969482422,BZU.MI
2020-02-21,22.549999237060547,21.969999313354492,22.440000534057617,21.989999771118164,501673.0,21.989999771118164,BZU.MI
2020-02-24,21.260000228881836,20.299999237060547,21.0,20.559999465942383,1302309.0,20.559999465942383,BZU.MI
2020-02-25,20.979999542236328,19.84000015258789,20.979999542236328,19.84000015258789,1439523.0,19.84000015258789,BZU.MI
2020-02-26,20.239999771118164,19.43000030517578,19.700000762939453,20.190000534057617,1272061.0,20.190000534057617,BZU.MI
2020-02-27,20.479999542236328,19.600000381469727,19.959999084472656,19.954999923706055,1442130.0,19.954999923706055,BZU.MI
2020-02-28,19.764999389648438,18.75,18.9950008392334,19.764999389648438,1350261.0,19.764999389648438,BZU.MI
2020-03-02,20.270000457763672,18.389999389648438,20.200000762939453,18.625,1206197.0,18.625,BZU.MI
2020-03-03,19.5049991607666,18.8700008392334,19.014999389648438,19.075000762939453,1155232.0,19.075000762939453,BZU.MI
2020-03-04,19.280000686645508,18.4950008392334,19.1299991607666,18.649999618530273,453020.0,18.649999618530273,BZU.MI
2020-03-05,18.719999313354492,18.290000915527344,18.709999084472656,18.600000381469727,644724.0,18.600000381469727,BZU.MI
2020-03-06,18.344999313354492,17.565000534057617,18.0,17.989999771118164,1316298.0,17.989999771118164,BZU.MI
2020-03-09,16.80500030517578,15.460000038146973,16.21500015258789,15.595000267028809,1998304.0,15.595000267028809,BZU.MI
2020-03-10,16.65999984741211,15.444999694824219,15.744999885559082,15.96500015258789,1653315.0,15.96500015258789,BZU.MI
2020-03-11,16.479999542236328,15.579999923706055,16.184999465942383,15.930000305175781,903512.0,15.930000305175781,BZU.MI
2020-03-12,15.3100004196167,14.020000457763672,15.3100004196167,14.020000457763672,1519802.0,14.020000457763672,BZU.MI
2020-03-13,17.84000015258789,14.295000076293945,15.5,14.720000267028809,1322292.0,14.720000267028809,BZU.MI
2020-03-16,14.9350004196167,12.944999694824219,14.180000305175781,14.819999694824219,1639735.0,14.819999694824219,BZU.MI
2020-03-17,16.405000686645508,14.475000381469727,15.5,14.819999694824219,1807481.0,14.819999694824219,BZU.MI
2020-03-18,15.199999809265137,13.994999885559082,14.479999542236328,14.779999732971191,1332610.0,14.779999732971191,BZU.MI
2020-03-19,15.989999771118164,14.100000381469727,15.239999771118164,14.505000114440918,1577196.0,14.505000114440918,BZU.MI
2020-03-20,14.970000267028809,13.899999618530273,14.694999694824219,14.460000038146973,2301309.0,14.460000038146973,BZU.MI
2020-03-23,14.609999656677246,13.515000343322754,13.800000190734863,13.515000343322754,973048.0,13.515000343322754,BZU.MI
2020-03-24,15.5,13.805000305175781,14.010000228881836,15.5,963630.0,15.5,BZU.MI
2020-03-25,16.3799991607666,14.460000038146973,15.800000190734863,16.200000762939453,1080914.0,16.200000762939453,BZU.MI
2020-03-26,17.575000762939453,16.200000762939453,16.290000915527344,17.375,1213015.0,17.375,BZU.MI
2020-03-27,17.68000030517578,15.859999656677246,17.44499969482422,15.859999656677246,1433172.0,15.859999656677246,BZU.MI
2020-03-30,16.184999465942383,15.270000457763672,15.944999694824219,15.975000381469727,554933.0,15.975000381469727,BZU.MI
2020-03-31,16.9950008392334,16.084999084472656,16.165000915527344,16.670000076293945,1228953.0,16.670000076293945,BZU.MI
2020-04-01,16.665000915527344,15.779999732971191,16.295000076293945,15.779999732971191,748298.0,15.779999732971191,BZU.MI
2020-04-02,16.360000610351562,15.680000305175781,15.949999809265137,15.880000114440918,549308.0,15.880000114440918,BZU.MI
2020-04-03,16.834999084472656,15.725000381469727,15.850000381469727,15.925000190734863,650702.0,15.925000190734863,BZU.MI
2020-04-06,16.84000015258789,16.200000762939453,16.239999771118164,16.84000015258789,382917.0,16.84000015258789,BZU.MI
2020-04-07,18.614999771118164,16.920000076293945,17.290000915527344,17.979999542236328,879848.0,17.979999542236328,BZU.MI
2020-04-08,18.260000228881836,17.600000381469727,17.600000381469727,17.979999542236328,563450.0,17.979999542236328,BZU.MI
2020-04-09,18.25,17.450000762939453,18.1299991607666,17.760000228881836,758752.0,17.760000228881836,BZU.MI
2020-04-14,17.954999923706055,17.0049991607666,17.954999923706055,17.100000381469727,882473.0,17.100000381469727,BZU.MI
2020-04-15,17.110000610351562,15.604999542236328,17.06999969482422,15.604999542236328,946100.0,15.604999542236328,BZU.MI
2020-04-16,16.184999465942383,15.175000190734863,15.774999618530273,15.175000190734863,733279.0,15.175000190734863,BZU.MI
2020-04-17,16.125,15.545000076293945,15.600000381469727,15.84000015258789,726636.0,15.84000015258789,BZU.MI
2020-04-20,16.795000076293945,15.800000190734863,16.049999237060547,16.420000076293945,2447014.0,16.420000076293945,BZU.MI
2020-04-21,16.30500030517578,15.744999885559082,16.05500030517578,15.8100004196167,418998.0,15.8100004196167,BZU.MI
2020-04-22,16.75,15.90999984741211,16.110000610351562,16.514999389648438,581606.0,16.514999389648438,BZU.MI
2020-04-23,17.25,16.450000762939453,16.600000381469727,16.84000015258789,495905.0,16.84000015258789,BZU.MI
2020-04-24,16.954999923706055,16.5049991607666,16.549999237060547,16.71500015258789,343274.0,16.71500015258789,BZU.MI
2020-04-27,17.65999984741211,16.959999084472656,17.475000381469727,17.65999984741211,634317.0,17.65999984741211,BZU.MI
2020-04-28,17.875,17.149999618530273,17.75,17.315000534057617,615666.0,17.315000534057617,BZU.MI
2020-04-29,18.469999313354492,17.315000534057617,17.594999313354492,18.405000686645508,703639.0,18.405000686645508,BZU.MI
2020-04-30,18.704999923706055,17.850000381469727,18.549999237060547,17.885000228881836,580040.0,17.885000228881836,BZU.MI
2020-05-04,17.69499969482422,16.799999237060547,17.479999542236328,16.924999237060547,704770.0,16.924999237060547,BZU.MI
2020-05-05,17.174999237060547,16.565000534057617,17.014999389648438,16.690000534057617,771713.0,16.690000534057617,BZU.MI
2020-05-06,16.829999923706055,16.18000030517578,16.709999084472656,16.395000457763672,502997.0,16.395000457763672,BZU.MI
2020-05-07,16.600000381469727,16.219999313354492,16.40999984741211,16.440000534057617,400906.0,16.440000534057617,BZU.MI
2020-05-08,17.209999084472656,16.290000915527344,16.65999984741211,17.0,509568.0,17.0,BZU.MI
2020-05-11,17.6299991607666,16.94499969482422,17.225000381469727,17.114999771118164,843449.0,17.114999771118164,BZU.MI
2019-01-02,9.800000190734863,9.449999809265137,9.800000190734863,9.699999809265137,32071.0,9.590838432312012,BZUR.MI
2019-01-03,9.649999618530273,9.470000267028809,9.649999618530273,9.479999542236328,74177.0,9.373313903808594,BZUR.MI
2019-01-04,9.720000267028809,9.470000267028809,9.720000267028809,9.720000267028809,57038.0,9.610613822937012,BZUR.MI
2019-01-07,9.760000228881836,9.59000015258789,9.760000228881836,9.640000343322754,56031.0,9.531514167785645,BZUR.MI
2019-01-08,9.949999809265137,9.649999618530273,9.649999618530273,9.880000114440918,45270.0,9.768813133239746,BZUR.MI
2019-01-09,10.380000114440918,9.949999809265137,9.949999809265137,10.300000190734863,171300.0,10.184085845947266,BZUR.MI
2019-01-10,10.34000015258789,10.15999984741211,10.34000015258789,10.239999771118164,68728.0,10.124761581420898,BZUR.MI
2019-01-11,10.300000190734863,10.0600004196167,10.279999732971191,10.180000305175781,52496.0,10.065437316894531,BZUR.MI
2019-01-14,10.199999809265137,9.979999542236328,10.199999809265137,10.140000343322754,28846.0,10.025887489318848,BZUR.MI
2019-01-15,10.239999771118164,10.100000381469727,10.180000305175781,10.220000267028809,54050.0,10.104987144470215,BZUR.MI
2019-01-16,10.4399995803833,10.260000228881836,10.260000228881836,10.399999618530273,84317.0,10.282959938049316,BZUR.MI
2019-01-17,10.4399995803833,10.239999771118164,10.4399995803833,10.260000228881836,38235.0,10.144536972045898,BZUR.MI
2019-01-18,10.479999542236328,10.180000305175781,10.239999771118164,10.319999694824219,75147.0,10.20386028289795,BZUR.MI
2019-01-21,10.5,10.140000343322754,10.300000190734863,10.4399995803833,253465.0,10.322509765625,BZUR.MI
2019-01-22,10.4399995803833,10.300000190734863,10.399999618530273,10.300000190734863,74031.0,10.184085845947266,BZUR.MI
2019-01-23,10.399999618530273,10.279999732971191,10.279999732971191,10.359999656677246,115210.0,10.243410110473633,BZUR.MI
2019-01-24,10.460000038146973,10.15999984741211,10.420000076293945,10.199999809265137,105079.0,10.085211753845215,BZUR.MI
2019-01-25,10.479999542236328,10.300000190734863,10.359999656677246,10.4399995803833,83708.0,10.322509765625,BZUR.MI
2019-01-28,10.960000038146973,10.5,10.5,10.539999961853027,183349.0,10.421384811401367,BZUR.MI
2019-01-29,10.739999771118164,10.460000038146973,10.5,10.739999771118164,78186.0,10.619133949279785,BZUR.MI
2019-01-30,10.779999732971191,10.619999885559082,10.720000267028809,10.680000305175781,76592.0,10.559809684753418,BZUR.MI
2019-01-31,10.819999694824219,10.579999923706055,10.779999732971191,10.640000343322754,82429.0,10.520259857177734,BZUR.MI
2019-02-01,10.699999809265137,10.5,10.640000343322754,10.600000381469727,33815.0,10.48071002960205,BZUR.MI
2019-02-04,10.800000190734863,10.520000457763672,10.5600004196167,10.739999771118164,140574.0,10.619133949279785,BZUR.MI
2019-02-05,10.9399995803833,10.739999771118164,10.779999732971191,10.9399995803833,154879.0,10.816883087158203,BZUR.MI
2019-02-06,10.979999542236328,10.739999771118164,10.84000015258789,10.739999771118164,54790.0,10.619133949279785,BZUR.MI
2019-02-07,10.699999809265137,10.0600004196167,10.65999984741211,10.619999885559082,128362.0,10.500484466552734,BZUR.MI
2019-02-08,10.600000381469727,10.399999618530273,10.399999618530273,10.460000038146973,51406.0,10.34228515625,BZUR.MI
2019-02-11,10.680000305175781,10.420000076293945,10.420000076293945,10.539999961853027,30361.0,10.421384811401367,BZUR.MI
2019-02-12,10.680000305175781,10.359999656677246,10.359999656677246,10.619999885559082,93288.0,10.500484466552734,BZUR.MI
2019-02-13,10.699999809265137,10.579999923706055,10.579999923706055,10.65999984741211,111768.0,10.540034294128418,BZUR.MI
2019-02-14,10.720000267028809,10.579999923706055,10.680000305175781,10.680000305175781,132159.0,10.559809684753418,BZUR.MI
2019-02-15,10.760000228881836,10.600000381469727,10.600000381469727,10.720000267028809,154380.0,10.599359512329102,BZUR.MI
2019-02-18,10.779999732971191,10.680000305175781,10.680000305175781,10.699999809265137,25262.0,10.579584121704102,BZUR.MI
2019-02-19,10.760000228881836,10.600000381469727,10.680000305175781,10.739999771118164,138407.0,10.619133949279785,BZUR.MI
2019-02-20,10.960000038146973,10.65999984741211,10.65999984741211,10.9399995803833,29058.0,10.816883087158203,BZUR.MI
2019-02-21,10.9399995803833,10.800000190734863,10.84000015258789,10.800000190734863,13344.0,10.678459167480469,BZUR.MI
2019-02-22,11.079999923706055,10.800000190734863,10.800000190734863,11.0600004196167,73694.0,10.93553352355957,BZUR.MI
2019-02-25,11.220000267028809,11.0600004196167,11.0600004196167,11.140000343322754,69407.0,11.014633178710938,BZUR.MI
2019-02-26,11.15999984741211,10.960000038146973,11.079999923706055,11.0,33298.0,10.876208305358887,BZUR.MI
2019-02-27,10.979999542236328,10.819999694824219,10.899999618530273,10.960000038146973,28697.0,10.836658477783203,BZUR.MI
2019-02-28,11.039999961853027,10.859999656677246,10.859999656677246,11.0,225632.0,10.876208305358887,BZUR.MI
2019-03-01,11.140000343322754,10.960000038146973,11.039999961853027,11.039999961853027,24427.0,10.91575813293457,BZUR.MI
2019-03-04,11.180000305175781,10.9399995803833,11.140000343322754,11.15999984741211,24991.0,11.034407615661621,BZUR.MI
2019-03-05,11.199999809265137,11.0600004196167,11.199999809265137,11.100000381469727,38094.0,10.975083351135254,BZUR.MI
2019-03-06,11.260000228881836,10.979999542236328,11.180000305175781,11.079999923706055,57523.0,10.955307960510254,BZUR.MI
2019-03-07,11.180000305175781,10.859999656677246,11.079999923706055,10.880000114440918,45449.0,10.757558822631836,BZUR.MI
2019-03-08,10.960000038146973,10.800000190734863,10.960000038146973,10.859999656677246,25409.0,10.737783432006836,BZUR.MI
2019-03-11,11.100000381469727,10.720000267028809,11.100000381469727,10.859999656677246,12252.0,10.737783432006836,BZUR.MI
2019-03-12,11.079999923706055,10.779999732971191,11.079999923706055,11.039999961853027,40004.0,10.91575813293457,BZUR.MI
2019-03-13,11.239999771118164,10.920000076293945,11.100000381469727,11.15999984741211,32854.0,11.034407615661621,BZUR.MI
2019-03-14,11.180000305175781,11.0600004196167,11.079999923706055,11.119999885559082,14956.0,10.994857788085938,BZUR.MI
2019-03-15,11.279999732971191,11.140000343322754,11.199999809265137,11.140000343322754,76958.0,11.014633178710938,BZUR.MI
2019-03-18,11.300000190734863,11.100000381469727,11.260000228881836,11.100000381469727,36060.0,10.975083351135254,BZUR.MI
2019-03-19,11.279999732971191,11.100000381469727,11.100000381469727,11.140000343322754,30809.0,11.014633178710938,BZUR.MI
2019-03-20,11.420000076293945,11.0600004196167,11.0600004196167,11.279999732971191,162956.0,11.153057098388672,BZUR.MI
2019-03-21,11.34000015258789,11.199999809265137,11.34000015258789,11.260000228881836,15158.0,11.133282661437988,BZUR.MI
2019-03-22,11.300000190734863,10.899999618530273,11.239999771118164,10.979999542236328,34800.0,10.856432914733887,BZUR.MI
2019-03-25,11.020000457763672,10.880000114440918,10.899999618530273,11.020000457763672,27086.0,10.895983695983887,BZUR.MI
2019-03-26,11.020000457763672,10.84000015258789,11.020000457763672,11.020000457763672,20627.0,10.895983695983887,BZUR.MI
2019-03-27,11.100000381469727,10.960000038146973,11.0,11.100000381469727,12414.0,10.975083351135254,BZUR.MI
2019-03-28,11.5,10.920000076293945,11.140000343322754,11.300000190734863,177606.0,11.172832489013672,BZUR.MI
2019-03-29,11.640000343322754,11.279999732971191,11.460000038146973,11.600000381469727,312502.0,11.469456672668457,BZUR.MI
2019-04-01,12.119999885559082,11.65999984741211,11.65999984741211,12.0,486522.0,11.864954948425293,BZUR.MI
2019-04-02,12.140000343322754,11.960000038146973,12.0,12.039999961853027,186248.0,11.904504776000977,BZUR.MI
2019-04-03,12.380000114440918,12.0,12.0,12.260000228881836,155950.0,12.122029304504395,BZUR.MI
2019-04-04,12.359999656677246,11.960000038146973,12.359999656677246,12.079999923706055,193923.0,11.94405460357666,BZUR.MI
2019-04-05,12.979999542236328,12.15999984741211,12.180000305175781,12.819999694824219,606126.0,12.675725936889648,BZUR.MI
2019-04-08,12.880000114440918,12.640000343322754,12.699999809265137,12.739999771118164,128148.0,12.596626281738281,BZUR.MI
2019-04-09,12.880000114440918,12.699999809265137,12.819999694824219,12.819999694824219,90474.0,12.675725936889648,BZUR.MI
2019-04-10,12.9399995803833,12.779999732971191,12.859999656677246,12.84000015258789,51450.0,12.695501327514648,BZUR.MI
2019-04-11,12.9399995803833,12.65999984741211,12.819999694824219,12.819999694824219,99138.0,12.675725936889648,BZUR.MI
2019-04-12,12.979999542236328,12.720000267028809,12.84000015258789,12.920000076293945,155392.0,12.774600982666016,BZUR.MI
2019-04-15,13.020000457763672,12.619999885559082,12.979999542236328,12.880000114440918,77012.0,12.735051155090332,BZUR.MI
2019-04-16,13.0,12.880000114440918,12.880000114440918,12.960000038146973,122979.0,12.8141508102417,BZUR.MI
2019-04-17,13.380000114440918,12.899999618530273,12.899999618530273,13.300000190734863,178937.0,13.150324821472168,BZUR.MI
2019-04-18,13.979999542236328,13.260000228881836,13.359999656677246,13.779999732971191,505466.0,13.624922752380371,BZUR.MI
2019-04-23,13.760000228881836,13.420000076293945,13.4399995803833,13.65999984741211,166144.0,13.50627326965332,BZUR.MI
2019-04-24,13.819999694824219,13.600000381469727,13.800000190734863,13.779999732971191,160697.0,13.624922752380371,BZUR.MI
2019-04-25,13.84000015258789,13.640000343322754,13.680000305175781,13.680000305175781,223391.0,13.52604866027832,BZUR.MI
2019-04-26,13.680000305175781,13.539999961853027,13.619999885559082,13.640000343322754,49869.0,13.486498832702637,BZUR.MI
2019-04-29,13.739999771118164,13.539999961853027,13.640000343322754,13.539999961853027,84354.0,13.38762378692627,BZUR.MI
2019-04-30,13.600000381469727,13.359999656677246,13.600000381469727,13.579999923706055,141068.0,13.427173614501953,BZUR.MI
2019-05-02,13.760000228881836,13.460000038146973,13.65999984741211,13.739999771118164,42160.0,13.585372924804688,BZUR.MI
2019-05-03,13.779999732971191,13.5,13.760000228881836,13.600000381469727,59298.0,13.446949005126953,BZUR.MI
2019-05-06,13.4399995803833,13.140000343322754,13.4399995803833,13.319999694824219,63954.0,13.170099258422852,BZUR.MI
2019-05-07,13.539999961853027,13.0,13.399999618530273,13.100000381469727,50197.0,12.95257568359375,BZUR.MI
2019-05-08,13.199999809265137,12.960000038146973,13.15999984741211,13.180000305175781,38674.0,13.031675338745117,BZUR.MI
2019-05-09,13.5600004196167,13.0600004196167,13.239999771118164,13.100000381469727,68102.0,12.95257568359375,BZUR.MI
2019-05-10,13.359999656677246,12.979999542236328,13.319999694824219,13.15999984741211,92981.0,13.011899948120117,BZUR.MI
2019-05-13,13.279999732971191,12.65999984741211,13.279999732971191,12.699999809265137,59209.0,12.557076454162598,BZUR.MI
2019-05-14,12.979999542236328,12.619999885559082,12.760000228881836,12.9399995803833,32574.0,12.7943754196167,BZUR.MI
2019-05-15,13.039999961853027,12.739999771118164,13.039999961853027,12.859999656677246,20748.0,12.715275764465332,BZUR.MI
2019-05-16,13.199999809265137,12.65999984741211,12.920000076293945,13.140000343322754,44094.0,12.992125511169434,BZUR.MI
2019-05-17,13.319999694824219,13.100000381469727,13.100000381469727,13.239999771118164,49114.0,13.090999603271484,BZUR.MI
2019-05-20,13.15999984741211,12.819999694824219,13.079999923706055,12.899999618530273,45463.0,12.899999618530273,BZUR.MI
2019-05-21,13.119999885559082,12.880000114440918,12.880000114440918,13.039999961853027,20574.0,13.039999961853027,BZUR.MI
2019-05-22,13.15999984741211,12.960000038146973,13.15999984741211,13.15999984741211,32980.0,13.15999984741211,BZUR.MI
2019-05-23,13.100000381469727,12.65999984741211,13.100000381469727,12.699999809265137,17993.0,12.699999809265137,BZUR.MI
2019-05-24,12.800000190734863,12.640000343322754,12.699999809265137,12.800000190734863,30692.0,12.800000190734863,BZUR.MI
2019-05-27,12.859999656677246,12.640000343322754,12.859999656677246,12.720000267028809,27890.0,12.720000267028809,BZUR.MI
2019-05-28,12.84000015258789,12.619999885559082,12.819999694824219,12.680000305175781,42386.0,12.680000305175781,BZUR.MI
2019-05-29,12.880000114440918,12.199999809265137,12.680000305175781,12.380000114440918,60150.0,12.380000114440918,BZUR.MI
2019-05-30,12.65999984741211,12.319999694824219,12.399999618530273,12.619999885559082,23974.0,12.619999885559082,BZUR.MI
2019-05-31,12.520000457763672,11.880000114440918,12.5,12.239999771118164,162857.0,12.239999771118164,BZUR.MI
2019-06-03,12.180000305175781,11.899999618530273,11.920000076293945,12.079999923706055,54689.0,12.079999923706055,BZUR.MI
2019-06-04,12.359999656677246,11.920000076293945,11.920000076293945,12.319999694824219,35325.0,12.319999694824219,BZUR.MI
2019-06-05,12.420000076293945,11.899999618530273,12.420000076293945,12.15999984741211,40716.0,12.15999984741211,BZUR.MI
2019-06-06,12.300000190734863,11.899999618530273,11.9399995803833,11.960000038146973,41072.0,11.960000038146973,BZUR.MI
2019-06-07,12.0600004196167,11.819999694824219,11.979999542236328,11.880000114440918,34261.0,11.880000114440918,BZUR.MI
2019-06-10,12.319999694824219,12.0,12.0600004196167,12.260000228881836,103841.0,12.260000228881836,BZUR.MI
2019-06-11,12.4399995803833,12.180000305175781,12.380000114440918,12.180000305175781,42856.0,12.180000305175781,BZUR.MI
2019-06-12,12.239999771118164,11.899999618530273,12.239999771118164,11.979999542236328,64425.0,11.979999542236328,BZUR.MI
2019-06-13,12.119999885559082,11.800000190734863,12.0,12.100000381469727,90740.0,12.100000381469727,BZUR.MI
2019-06-14,12.199999809265137,12.0,12.100000381469727,12.15999984741211,85086.0,12.15999984741211,BZUR.MI
2019-06-17,12.140000343322754,11.979999542236328,12.0,12.020000457763672,34388.0,12.020000457763672,BZUR.MI
2019-06-18,12.260000228881836,11.800000190734863,12.079999923706055,12.15999984741211,61121.0,12.15999984741211,BZUR.MI
2019-06-19,12.220000267028809,11.920000076293945,12.100000381469727,11.9399995803833,123235.0,11.9399995803833,BZUR.MI
2019-06-20,12.119999885559082,11.920000076293945,11.920000076293945,12.039999961853027,77483.0,12.039999961853027,BZUR.MI
2019-06-21,12.079999923706055,11.819999694824219,11.9399995803833,11.819999694824219,178372.0,11.819999694824219,BZUR.MI
2019-06-24,12.0,11.699999809265137,11.9399995803833,11.800000190734863,30538.0,11.800000190734863,BZUR.MI
2019-06-25,12.15999984741211,11.739999771118164,11.84000015258789,11.9399995803833,248616.0,11.9399995803833,BZUR.MI
2019-06-26,12.5,12.039999961853027,12.100000381469727,12.239999771118164,190293.0,12.239999771118164,BZUR.MI
2019-06-27,12.380000114440918,12.199999809265137,12.239999771118164,12.199999809265137,40971.0,12.199999809265137,BZUR.MI
2019-06-28,12.380000114440918,12.199999809265137,12.380000114440918,12.319999694824219,73345.0,12.319999694824219,BZUR.MI
2019-07-01,12.479999542236328,12.34000015258789,12.479999542236328,12.4399995803833,24915.0,12.4399995803833,BZUR.MI
2019-07-02,12.520000457763672,12.359999656677246,12.479999542236328,12.479999542236328,60367.0,12.479999542236328,BZUR.MI
2019-07-03,12.539999961853027,12.4399995803833,12.539999961853027,12.5,54569.0,12.5,BZUR.MI
2019-07-04,12.800000190734863,12.479999542236328,12.539999961853027,12.760000228881836,164281.0,12.760000228881836,BZUR.MI
2019-07-05,13.020000457763672,12.720000267028809,12.800000190734863,13.0,260020.0,13.0,BZUR.MI
2019-07-08,13.0600004196167,12.880000114440918,13.039999961853027,12.880000114440918,34707.0,12.880000114440918,BZUR.MI
2019-07-09,12.960000038146973,12.779999732971191,12.960000038146973,12.880000114440918,108305.0,12.880000114440918,BZUR.MI
2019-07-10,13.15999984741211,12.899999618530273,13.100000381469727,13.079999923706055,58893.0,13.079999923706055,BZUR.MI
2019-07-11,13.220000267028809,13.020000457763672,13.140000343322754,13.020000457763672,75252.0,13.020000457763672,BZUR.MI
2019-07-12,13.239999771118164,12.899999618530273,13.079999923706055,12.979999542236328,42038.0,12.979999542236328,BZUR.MI
2019-07-15,13.199999809265137,12.899999618530273,12.899999618530273,13.100000381469727,94801.0,13.100000381469727,BZUR.MI
2019-07-16,13.279999732971191,13.119999885559082,13.140000343322754,13.199999809265137,38408.0,13.199999809265137,BZUR.MI
2019-07-17,13.699999809265137,13.220000267028809,13.220000267028809,13.520000457763672,204471.0,13.520000457763672,BZUR.MI
2019-07-18,13.5,13.34000015258789,13.479999542236328,13.380000114440918,22569.0,13.380000114440918,BZUR.MI
2019-07-19,13.460000038146973,13.199999809265137,13.380000114440918,13.260000228881836,26801.0,13.260000228881836,BZUR.MI
2019-07-22,13.34000015258789,13.140000343322754,13.180000305175781,13.180000305175781,35523.0,13.180000305175781,BZUR.MI
2019-07-23,13.579999923706055,13.15999984741211,13.15999984741211,13.539999961853027,107420.0,13.539999961853027,BZUR.MI
2019-07-24,13.619999885559082,13.279999732971191,13.279999732971191,13.579999923706055,58566.0,13.579999923706055,BZUR.MI
2019-07-25,13.65999984741211,13.319999694824219,13.65999984741211,13.479999542236328,27494.0,13.479999542236328,BZUR.MI
2019-07-26,13.640000343322754,13.4399995803833,13.640000343322754,13.579999923706055,67142.0,13.579999923706055,BZUR.MI
2019-07-29,13.65999984741211,13.279999732971191,13.65999984741211,13.420000076293945,33005.0,13.420000076293945,BZUR.MI
2019-07-30,13.479999542236328,12.880000114440918,13.199999809265137,12.899999618530273,51505.0,12.899999618530273,BZUR.MI
2019-07-31,13.039999961853027,12.779999732971191,12.979999542236328,12.779999732971191,24518.0,12.779999732971191,BZUR.MI
2019-08-01,13.100000381469727,12.779999732971191,12.779999732971191,12.819999694824219,63704.0,12.819999694824219,BZUR.MI
2019-08-02,12.800000190734863,12.399999618530273,12.739999771118164,12.520000457763672,80855.0,12.520000457763672,BZUR.MI
2019-08-05,12.539999961853027,12.140000343322754,12.5,12.5,314882.0,12.5,BZUR.MI
2019-08-06,12.800000190734863,12.5600004196167,12.760000228881836,12.5600004196167,87671.0,12.5600004196167,BZUR.MI
2019-08-07,12.960000038146973,12.619999885559082,12.640000343322754,12.680000305175781,139683.0,12.680000305175781,BZUR.MI
2019-08-08,13.119999885559082,12.600000381469727,12.600000381469727,13.079999923706055,100109.0,13.079999923706055,BZUR.MI
2019-08-09,13.15999984741211,12.640000343322754,13.15999984741211,12.640000343322754,23937.0,12.640000343322754,BZUR.MI
2019-08-12,12.960000038146973,12.539999961853027,12.619999885559082,12.600000381469727,73537.0,12.600000381469727,BZUR.MI
2019-08-13,12.65999984741211,12.300000190734863,12.579999923706055,12.579999923706055,72215.0,12.579999923706055,BZUR.MI
2019-08-14,12.619999885559082,12.359999656677246,12.479999542236328,12.479999542236328,35246.0,12.479999542236328,BZUR.MI
2019-08-16,12.680000305175781,12.420000076293945,12.420000076293945,12.600000381469727,27911.0,12.600000381469727,BZUR.MI
2019-08-19,12.859999656677246,12.539999961853027,12.779999732971191,12.699999809265137,45964.0,12.699999809265137,BZUR.MI
2019-08-20,12.720000267028809,12.4399995803833,12.640000343322754,12.520000457763672,23311.0,12.520000457763672,BZUR.MI
2019-08-21,12.760000228881836,12.539999961853027,12.5600004196167,12.760000228881836,51594.0,12.760000228881836,BZUR.MI
2019-08-22,12.84000015258789,12.640000343322754,12.84000015258789,12.680000305175781,58169.0,12.680000305175781,BZUR.MI
2019-08-23,12.84000015258789,12.619999885559082,12.619999885559082,12.640000343322754,20524.0,12.640000343322754,BZUR.MI
2019-08-26,12.779999732971191,12.420000076293945,12.600000381469727,12.720000267028809,21864.0,12.720000267028809,BZUR.MI
2019-08-27,12.920000076293945,12.65999984741211,12.739999771118164,12.920000076293945,60322.0,12.920000076293945,BZUR.MI
2019-08-28,12.84000015258789,12.4399995803833,12.84000015258789,12.680000305175781,265194.0,12.680000305175781,BZUR.MI
2019-08-29,12.899999618530273,12.600000381469727,12.640000343322754,12.899999618530273,67362.0,12.899999618530273,BZUR.MI
2019-08-30,13.119999885559082,12.859999656677246,12.859999656677246,13.0,21417.0,13.0,BZUR.MI
2019-09-02,13.15999984741211,12.960000038146973,13.100000381469727,13.0600004196167,18830.0,13.0600004196167,BZUR.MI
2019-09-03,13.0600004196167,12.800000190734863,13.039999961853027,12.84000015258789,66258.0,12.84000015258789,BZUR.MI
2019-09-04,13.079999923706055,12.899999618530273,12.899999618530273,13.020000457763672,64131.0,13.020000457763672,BZUR.MI
2019-09-05,13.180000305175781,12.760000228881836,13.119999885559082,12.819999694824219,70891.0,12.819999694824219,BZUR.MI
2019-09-06,12.899999618530273,12.34000015258789,12.899999618530273,12.539999961853027,523634.0,12.539999961853027,BZUR.MI
2019-09-09,12.720000267028809,12.4399995803833,12.539999961853027,12.640000343322754,278509.0,12.640000343322754,BZUR.MI
2019-09-10,12.819999694824219,12.479999542236328,12.640000343322754,12.779999732971191,87186.0,12.779999732971191,BZUR.MI
2019-09-11,13.100000381469727,12.800000190734863,12.800000190734863,12.979999542236328,176105.0,12.979999542236328,BZUR.MI
2019-09-12,13.15999984741211,12.84000015258789,13.15999984741211,13.020000457763672,63149.0,13.020000457763672,BZUR.MI
2019-09-13,13.300000190734863,12.859999656677246,13.15999984741211,13.15999984741211,55499.0,13.15999984741211,BZUR.MI
2019-09-16,13.119999885559082,12.859999656677246,13.100000381469727,12.979999542236328,19899.0,12.979999542236328,BZUR.MI
2019-09-17,12.920000076293945,12.640000343322754,12.899999618530273,12.680000305175781,23260.0,12.680000305175781,BZUR.MI
2019-09-18,12.739999771118164,12.579999923706055,12.619999885559082,12.699999809265137,42192.0,12.699999809265137,BZUR.MI
2019-09-19,13.100000381469727,12.739999771118164,12.739999771118164,13.0600004196167,49816.0,13.0600004196167,BZUR.MI
2019-09-20,13.039999961853027,12.699999809265137,13.039999961853027,12.859999656677246,107603.0,12.859999656677246,BZUR.MI
2019-09-23,12.920000076293945,12.579999923706055,12.800000190734863,12.640000343322754,52140.0,12.640000343322754,BZUR.MI
2019-09-24,12.739999771118164,12.5,12.739999771118164,12.539999961853027,16094.0,12.539999961853027,BZUR.MI
2019-09-25,12.619999885559082,12.220000267028809,12.460000038146973,12.619999885559082,66499.0,12.619999885559082,BZUR.MI
2019-09-26,12.720000267028809,12.460000038146973,12.720000267028809,12.5600004196167,34451.0,12.5600004196167,BZUR.MI
2019-09-27,13.140000343322754,12.4399995803833,12.520000457763672,12.960000038146973,116487.0,12.960000038146973,BZUR.MI
2019-09-30,13.279999732971191,12.859999656677246,13.100000381469727,13.279999732971191,56171.0,13.279999732971191,BZUR.MI
2019-10-01,13.479999542236328,13.15999984741211,13.15999984741211,13.420000076293945,230457.0,13.420000076293945,BZUR.MI
2019-10-02,13.479999542236328,12.859999656677246,13.479999542236328,12.979999542236328,112810.0,12.979999542236328,BZUR.MI
2019-10-03,12.979999542236328,12.539999961853027,12.979999542236328,12.65999984741211,39064.0,12.65999984741211,BZUR.MI
2019-10-04,12.739999771118164,12.579999923706055,12.619999885559082,12.619999885559082,25462.0,12.619999885559082,BZUR.MI
2019-10-07,12.760000228881836,12.600000381469727,12.600000381469727,12.699999809265137,51331.0,12.699999809265137,BZUR.MI
2019-10-08,12.680000305175781,12.239999771118164,12.619999885559082,12.5600004196167,34802.0,12.5600004196167,BZUR.MI
2019-10-09,12.899999618530273,12.4399995803833,12.619999885559082,12.819999694824219,72963.0,12.819999694824219,BZUR.MI
2019-10-10,13.199999809265137,12.739999771118164,13.0600004196167,13.199999809265137,28284.0,13.199999809265137,BZUR.MI
2019-10-11,13.600000381469727,13.079999923706055,13.079999923706055,13.600000381469727,83886.0,13.600000381469727,BZUR.MI
2019-10-14,13.800000190734863,13.460000038146973,13.479999542236328,13.699999809265137,93699.0,13.699999809265137,BZUR.MI
2019-10-15,13.960000038146973,13.619999885559082,13.699999809265137,13.880000114440918,83012.0,13.880000114440918,BZUR.MI
2019-10-16,14.119999885559082,13.699999809265137,13.920000076293945,14.039999961853027,115467.0,14.039999961853027,BZUR.MI
2019-10-17,14.279999732971191,13.880000114440918,14.180000305175781,14.039999961853027,62334.0,14.039999961853027,BZUR.MI
2019-10-18,14.260000228881836,13.9399995803833,14.0,14.199999809265137,54972.0,14.199999809265137,BZUR.MI
2019-10-21,14.260000228881836,13.779999732971191,14.100000381469727,13.84000015258789,59190.0,13.84000015258789,BZUR.MI
2019-10-22,13.979999542236328,13.399999618530273,13.9399995803833,13.800000190734863,72279.0,13.800000190734863,BZUR.MI
2019-10-23,13.899999618530273,13.640000343322754,13.899999618530273,13.65999984741211,34053.0,13.65999984741211,BZUR.MI
2019-10-24,13.819999694824219,13.619999885559082,13.65999984741211,13.760000228881836,90001.0,13.760000228881836,BZUR.MI
2019-10-25,14.020000457763672,13.739999771118164,13.800000190734863,13.880000114440918,69174.0,13.880000114440918,BZUR.MI
2019-10-28,14.020000457763672,13.819999694824219,14.020000457763672,13.960000038146973,61182.0,13.960000038146973,BZUR.MI
2019-10-29,14.039999961853027,13.800000190734863,13.899999618530273,13.960000038146973,33149.0,13.960000038146973,BZUR.MI
2019-10-30,14.020000457763672,13.760000228881836,13.9399995803833,13.899999618530273,19881.0,13.899999618530273,BZUR.MI
2019-10-31,13.960000038146973,13.699999809265137,13.84000015258789,13.720000267028809,49200.0,13.720000267028809,BZUR.MI
2019-11-01,13.880000114440918,13.720000267028809,13.800000190734863,13.779999732971191,27319.0,13.779999732971191,BZUR.MI
2019-11-04,13.979999542236328,13.65999984741211,13.65999984741211,13.859999656677246,72847.0,13.859999656677246,BZUR.MI
2019-11-05,13.9399995803833,13.779999732971191,13.880000114440918,13.84000015258789,35546.0,13.84000015258789,BZUR.MI
2019-11-06,13.880000114440918,13.739999771118164,13.859999656677246,13.760000228881836,26517.0,13.760000228881836,BZUR.MI
2019-11-07,13.9399995803833,13.65999984741211,13.819999694824219,13.800000190734863,69235.0,13.800000190734863,BZUR.MI
2019-11-08,13.84000015258789,13.479999542236328,13.760000228881836,13.5,166242.0,13.5,BZUR.MI
2019-11-11,13.699999809265137,13.420000076293945,13.5,13.699999809265137,53189.0,13.699999809265137,BZUR.MI
2019-11-12,14.0600004196167,13.65999984741211,13.699999809265137,13.9399995803833,163876.0,13.9399995803833,BZUR.MI
2019-11-13,14.15999984741211,13.899999618530273,14.0,14.140000343322754,101650.0,14.140000343322754,BZUR.MI
2019-11-14,14.199999809265137,14.020000457763672,14.15999984741211,14.079999923706055,39290.0,14.079999923706055,BZUR.MI
2019-11-15,14.300000190734863,14.0,14.199999809265137,14.140000343322754,70390.0,14.140000343322754,BZUR.MI
2019-11-18,14.260000228881836,13.859999656677246,14.0600004196167,13.960000038146973,27815.0,13.960000038146973,BZUR.MI
2019-11-19,14.199999809265137,13.920000076293945,14.039999961853027,14.020000457763672,57463.0,14.020000457763672,BZUR.MI
2019-11-20,14.180000305175781,13.899999618530273,13.9399995803833,14.119999885559082,65170.0,14.119999885559082,BZUR.MI
2019-11-21,14.0600004196167,13.920000076293945,14.039999961853027,13.9399995803833,33686.0,13.9399995803833,BZUR.MI
2019-11-22,14.079999923706055,13.819999694824219,13.84000015258789,13.819999694824219,26773.0,13.819999694824219,BZUR.MI
2019-11-25,13.899999618530273,13.680000305175781,13.899999618530273,13.680000305175781,42566.0,13.680000305175781,BZUR.MI
2019-11-26,14.319999694824219,13.600000381469727,13.600000381469727,14.239999771118164,144463.0,14.239999771118164,BZUR.MI
2019-11-27,14.739999771118164,14.239999771118164,14.239999771118164,14.420000076293945,108839.0,14.420000076293945,BZUR.MI
2019-11-28,14.5600004196167,14.300000190734863,14.539999961853027,14.300000190734863,16395.0,14.300000190734863,BZUR.MI
2019-11-29,14.260000228881836,13.760000228881836,14.260000228881836,13.880000114440918,124094.0,13.880000114440918,BZUR.MI
2019-12-02,14.039999961853027,13.600000381469727,13.800000190734863,13.800000190734863,50163.0,13.800000190734863,BZUR.MI
2019-12-03,13.819999694824219,13.34000015258789,13.819999694824219,13.460000038146973,58826.0,13.460000038146973,BZUR.MI
2019-12-04,13.699999809265137,13.359999656677246,13.359999656677246,13.699999809265137,110935.0,13.699999809265137,BZUR.MI
2019-12-05,13.84000015258789,13.4399995803833,13.680000305175781,13.600000381469727,23661.0,13.600000381469727,BZUR.MI
2019-12-06,13.880000114440918,13.5,13.5,13.880000114440918,36284.0,13.880000114440918,BZUR.MI
2019-12-09,13.819999694824219,13.539999961853027,13.739999771118164,13.65999984741211,22459.0,13.65999984741211,BZUR.MI
2019-12-10,13.520000457763672,13.180000305175781,13.520000457763672,13.34000015258789,41733.0,13.34000015258789,BZUR.MI
2019-12-11,13.859999656677246,13.140000343322754,13.140000343322754,13.720000267028809,203048.0,13.720000267028809,BZUR.MI
2019-12-12,13.859999656677246,13.539999961853027,13.739999771118164,13.739999771118164,84003.0,13.739999771118164,BZUR.MI
2019-12-13,13.960000038146973,13.640000343322754,13.880000114440918,13.65999984741211,57391.0,13.65999984741211,BZUR.MI
2019-12-16,13.619999885559082,13.34000015258789,13.579999923706055,13.579999923706055,87964.0,13.579999923706055,BZUR.MI
2019-12-17,13.779999732971191,13.460000038146973,13.460000038146973,13.720000267028809,68800.0,13.720000267028809,BZUR.MI
2019-12-18,13.800000190734863,13.5600004196167,13.779999732971191,13.680000305175781,28178.0,13.680000305175781,BZUR.MI
2019-12-19,13.760000228881836,13.399999618530273,13.640000343322754,13.5600004196167,38984.0,13.5600004196167,BZUR.MI
2019-12-20,13.600000381469727,13.34000015258789,13.479999542236328,13.420000076293945,79470.0,13.420000076293945,BZUR.MI
2019-12-23,13.680000305175781,13.380000114440918,13.380000114440918,13.65999984741211,32494.0,13.65999984741211,BZUR.MI
2019-12-27,13.699999809265137,13.399999618530273,13.399999618530273,13.520000457763672,17940.0,13.520000457763672,BZUR.MI
2019-12-30,13.84000015258789,13.460000038146973,13.539999961853027,13.84000015258789,50368.0,13.84000015258789,BZUR.MI
2020-01-02,13.84000015258789,13.699999809265137,13.84000015258789,13.760000228881836,15025.0,13.760000228881836,BZUR.MI
2020-01-03,13.699999809265137,13.520000457763672,13.619999885559082,13.699999809265137,10632.0,13.699999809265137,BZUR.MI
2020-01-06,13.640000343322754,13.260000228881836,13.640000343322754,13.520000457763672,15143.0,13.520000457763672,BZUR.MI
2020-01-07,13.800000190734863,13.520000457763672,13.699999809265137,13.619999885559082,24266.0,13.619999885559082,BZUR.MI
2020-01-08,13.5600004196167,13.319999694824219,13.399999618530273,13.5600004196167,18194.0,13.5600004196167,BZUR.MI
2020-01-09,13.680000305175781,13.4399995803833,13.619999885559082,13.600000381469727,13064.0,13.600000381469727,BZUR.MI
2020-01-10,13.520000457763672,13.399999618530273,13.460000038146973,13.479999542236328,12803.0,13.479999542236328,BZUR.MI
2020-01-13,13.5,13.399999618530273,13.5,13.5,87683.0,13.5,BZUR.MI
2020-01-14,13.5600004196167,13.260000228881836,13.399999618530273,13.5,101964.0,13.5,BZUR.MI
2020-01-15,13.479999542236328,12.979999542236328,13.399999618530273,13.020000457763672,48655.0,13.020000457763672,BZUR.MI
2020-01-16,13.079999923706055,12.800000190734863,13.020000457763672,12.84000015258789,37739.0,12.84000015258789,BZUR.MI
2020-01-17,13.239999771118164,12.979999542236328,12.979999542236328,13.199999809265137,90814.0,13.199999809265137,BZUR.MI
2020-01-20,13.399999618530273,13.279999732971191,13.300000190734863,13.399999618530273,41231.0,13.399999618530273,BZUR.MI
2020-01-21,13.300000190734863,13.119999885559082,13.300000190734863,13.300000190734863,37094.0,13.300000190734863,BZUR.MI
2020-01-22,13.300000190734863,13.100000381469727,13.260000228881836,13.15999984741211,37125.0,13.15999984741211,BZUR.MI
2020-01-23,13.15999984741211,12.960000038146973,13.100000381469727,13.100000381469727,36463.0,13.100000381469727,BZUR.MI
2020-01-24,13.359999656677246,13.140000343322754,13.260000228881836,13.319999694824219,110845.0,13.319999694824219,BZUR.MI
2020-01-27,13.199999809265137,12.760000228881836,13.140000343322754,12.920000076293945,43778.0,12.920000076293945,BZUR.MI
2020-01-28,13.100000381469727,12.819999694824219,13.100000381469727,13.100000381469727,79153.0,13.100000381469727,BZUR.MI
2020-01-29,13.199999809265137,13.039999961853027,13.039999961853027,13.180000305175781,24886.0,13.180000305175781,BZUR.MI
2020-01-30,13.0,12.720000267028809,13.0,12.819999694824219,38830.0,12.819999694824219,BZUR.MI
2020-01-31,12.9399995803833,12.5,12.819999694824219,12.680000305175781,61059.0,12.680000305175781,BZUR.MI
2020-02-03,12.899999618530273,12.300000190734863,12.300000190734863,12.899999618530273,36409.0,12.899999618530273,BZUR.MI
2020-02-04,13.300000190734863,12.619999885559082,12.619999885559082,13.300000190734863,108738.0,13.300000190734863,BZUR.MI
2020-02-05,13.5,13.140000343322754,13.199999809265137,13.5,83038.0,13.5,BZUR.MI
2020-02-06,13.699999809265137,13.399999618530273,13.399999618530273,13.699999809265137,41981.0,13.699999809265137,BZUR.MI
2020-02-07,13.699999809265137,13.420000076293945,13.539999961853027,13.600000381469727,30168.0,13.600000381469727,BZUR.MI
2020-02-10,13.979999542236328,13.5600004196167,13.779999732971191,13.699999809265137,108142.0,13.699999809265137,BZUR.MI
2020-02-11,13.899999618530273,13.65999984741211,13.819999694824219,13.899999618530273,40864.0,13.899999618530273,BZUR.MI
2020-02-12,14.180000305175781,13.800000190734863,13.899999618530273,14.15999984741211,61313.0,14.15999984741211,BZUR.MI
2020-02-13,14.119999885559082,13.800000190734863,13.9399995803833,13.899999618530273,49002.0,13.899999618530273,BZUR.MI
2020-02-14,13.899999618530273,13.699999809265137,13.899999618530273,13.720000267028809,22506.0,13.720000267028809,BZUR.MI
2020-02-17,13.9399995803833,13.640000343322754,13.699999809265137,13.819999694824219,48430.0,13.819999694824219,BZUR.MI
2020-02-18,13.779999732971191,13.5600004196167,13.619999885559082,13.760000228881836,59513.0,13.760000228881836,BZUR.MI
2020-02-19,14.0,13.640000343322754,13.720000267028809,14.0,61234.0,14.0,BZUR.MI
2020-02-20,13.960000038146973,13.600000381469727,13.880000114440918,13.720000267028809,28516.0,13.720000267028809,BZUR.MI
2020-02-21,13.699999809265137,13.220000267028809,13.699999809265137,13.220000267028809,27459.0,13.220000267028809,BZUR.MI
2020-02-24,13.0,12.199999809265137,13.0,12.399999618530273,136831.0,12.399999618530273,BZUR.MI
2020-02-25,12.539999961853027,11.880000114440918,12.220000267028809,12.0,147399.0,12.0,BZUR.MI
2020-02-26,12.220000267028809,11.819999694824219,12.0,12.199999809265137,310259.0,12.199999809265137,BZUR.MI
2020-02-27,12.34000015258789,11.979999542236328,12.0,12.15999984741211,164839.0,12.15999984741211,BZUR.MI
2020-02-28,12.0,11.5600004196167,11.960000038146973,12.0,242968.0,12.0,BZUR.MI
2020-03-02,12.199999809265137,11.199999809265137,12.15999984741211,11.380000114440918,82692.0,11.380000114440918,BZUR.MI
2020-03-03,11.9399995803833,11.5,11.5,11.699999809265137,67080.0,11.699999809265137,BZUR.MI
2020-03-04,11.819999694824219,11.220000267028809,11.680000305175781,11.319999694824219,88650.0,11.319999694824219,BZUR.MI
2020-03-05,11.460000038146973,11.15999984741211,11.460000038146973,11.34000015258789,242452.0,11.34000015258789,BZUR.MI
2020-03-06,11.300000190734863,10.520000457763672,11.0600004196167,10.779999732971191,76670.0,10.779999732971191,BZUR.MI
2020-03-09,9.930000305175781,9.460000038146973,9.5,9.479999542236328,157193.0,9.479999542236328,BZUR.MI
2020-03-10,9.979999542236328,9.369999885559082,9.470000267028809,9.569999694824219,138863.0,9.569999694824219,BZUR.MI
2020-03-11,10.0,9.34000015258789,9.649999618530273,9.520000457763672,69097.0,9.520000457763672,BZUR.MI
2020-03-12,9.600000381469727,8.699999809265137,9.600000381469727,8.699999809265137,523574.0,8.699999809265137,BZUR.MI
2020-03-13,10.239999771118164,8.420000076293945,9.140000343322754,9.0,415119.0,9.0,BZUR.MI
2020-03-16,8.819999694824219,7.809999942779541,8.220000267028809,8.5,290587.0,8.5,BZUR.MI
2020-03-17,9.149999618530273,7.869999885559082,8.609999656677246,8.100000381469727,283039.0,8.100000381469727,BZUR.MI
2020-03-18,8.260000228881836,7.25,8.140000343322754,7.400000095367432,355641.0,7.400000095367432,BZUR.MI
2020-03-19,7.75,6.900000095367432,7.650000095367432,7.059999942779541,379333.0,7.059999942779541,BZUR.MI
2020-03-20,7.449999809265137,6.860000133514404,7.269999980926514,7.03000020980835,439820.0,7.03000020980835,BZUR.MI
2020-03-23,7.46999979019165,6.739999771118164,6.840000152587891,7.0,162262.0,7.0,BZUR.MI
2020-03-24,7.889999866485596,7.179999828338623,7.179999828338623,7.889999866485596,107444.0,7.889999866485596,BZUR.MI
2020-03-25,8.569999694824219,7.53000020980835,8.569999694824219,7.820000171661377,111541.0,7.820000171661377,BZUR.MI
2020-03-26,9.0,8.029999732971191,8.079999923706055,9.0,252610.0,9.0,BZUR.MI
2020-03-27,9.100000381469727,8.079999923706055,8.729999542236328,8.079999923706055,138011.0,8.079999923706055,BZUR.MI
2020-03-30,8.399999618530273,7.71999979019165,8.100000381469727,8.100000381469727,54446.0,8.100000381469727,BZUR.MI
2020-03-31,8.59000015258789,8.0600004196167,8.09000015258789,8.550000190734863,180243.0,8.550000190734863,BZUR.MI
2020-04-01,8.479999542236328,8.109999656677246,8.479999542236328,8.260000228881836,161204.0,8.260000228881836,BZUR.MI
2020-04-02,8.529999732971191,8.119999885559082,8.180000305175781,8.449999809265137,151520.0,8.449999809265137,BZUR.MI
2020-04-03,9.0,8.40999984741211,8.65999984741211,8.680000305175781,99284.0,8.680000305175781,BZUR.MI
2020-04-06,9.15999984741211,8.670000076293945,8.670000076293945,9.09000015258789,114609.0,9.09000015258789,BZUR.MI
2020-04-07,10.0600004196167,9.199999809265137,9.199999809265137,9.859999656677246,230616.0,9.859999656677246,BZUR.MI
2020-04-08,9.9399995803833,9.489999771118164,9.720000267028809,9.539999961853027,132456.0,9.539999961853027,BZUR.MI
2020-04-09,9.6899995803833,9.319999694824219,9.6899995803833,9.460000038146973,56164.0,9.460000038146973,BZUR.MI
2020-04-14,9.5600004196167,9.100000381469727,9.5600004196167,9.270000457763672,88695.0,9.270000457763672,BZUR.MI
2020-04-15,9.15999984741211,8.510000228881836,9.100000381469727,8.619999885559082,76835.0,8.619999885559082,BZUR.MI
2020-04-16,9.199999809265137,8.449999809265137,9.199999809265137,8.5,93414.0,8.5,BZUR.MI
2020-04-17,8.989999771118164,8.600000381469727,8.989999771118164,8.699999809265137,72305.0,8.699999809265137,BZUR.MI
2020-04-20,9.119999885559082,8.449999809265137,8.449999809265137,9.0,99557.0,9.0,BZUR.MI
2020-04-21,8.970000267028809,8.539999961853027,8.720000267028809,8.729999542236328,104733.0,8.729999542236328,BZUR.MI
2020-04-22,9.180000305175781,8.760000228881836,8.989999771118164,9.079999923706055,68725.0,9.079999923706055,BZUR.MI
2020-04-23,9.390000343322754,8.979999542236328,9.149999618530273,9.239999771118164,73852.0,9.239999771118164,BZUR.MI
2020-04-24,9.369999885559082,8.920000076293945,8.920000076293945,9.199999809265137,60826.0,9.199999809265137,BZUR.MI
2020-04-27,9.579999923706055,9.260000228881836,9.369999885559082,9.539999961853027,67854.0,9.539999961853027,BZUR.MI
2020-04-28,9.670000076293945,9.300000190734863,9.350000381469727,9.369999885559082,80600.0,9.369999885559082,BZUR.MI
2020-04-29,9.789999961853027,9.449999809265137,9.460000038146973,9.729999542236328,71586.0,9.729999542236328,BZUR.MI
2020-04-30,9.829999923706055,9.449999809265137,9.600000381469727,9.539999961853027,66036.0,9.539999961853027,BZUR.MI
2020-05-04,9.319999694824219,8.869999885559082,9.149999618530273,8.989999771118164,64209.0,8.989999771118164,BZUR.MI
2020-05-05,9.199999809265137,8.859999656677246,9.199999809265137,9.180000305175781,45658.0,9.180000305175781,BZUR.MI
2020-05-06,9.199999809265137,8.899999618530273,9.010000228881836,8.989999771118164,20732.0,8.989999771118164,BZUR.MI
2020-05-07,9.09000015258789,8.899999618530273,9.0,9.0,46416.0,9.0,BZUR.MI
2020-05-08,9.569999694824219,9.0600004196167,9.09000015258789,9.359999656677246,79006.0,9.359999656677246,BZUR.MI
2020-05-11,9.539999961853027,9.210000038146973,9.210000038146973,9.34000015258789,23544.0,9.34000015258789,BZUR.MI
2019-01-02,3.640000104904175,3.3949999809265137,3.444999933242798,3.5850000381469727,503706.0,3.411931037902832,CAI.MI
2019-01-03,3.640000104904175,3.549999952316284,3.615000009536743,3.619999885559082,207696.0,3.4452412128448486,CAI.MI
2019-01-04,3.674999952316284,3.505000114440918,3.619999885559082,3.515000104904175,344369.0,3.3453104496002197,CAI.MI
2019-01-07,3.569999933242798,3.494999885559082,3.5350000858306885,3.549999952316284,205883.0,3.3786206245422363,CAI.MI
2019-01-08,3.630000114440918,3.494999885559082,3.5899999141693115,3.549999952316284,360249.0,3.3786206245422363,CAI.MI
2019-01-09,3.6449999809265137,3.549999952316284,3.569999933242798,3.5999999046325684,456800.0,3.4262068271636963,CAI.MI
2019-01-10,3.634999990463257,3.5450000762939453,3.5999999046325684,3.5899999141693115,203705.0,3.416689395904541,CAI.MI
2019-01-11,3.694999933242798,3.555000066757202,3.630000114440918,3.5799999237060547,431119.0,3.407172203063965,CAI.MI
2019-01-14,3.619999885559082,3.515000104904175,3.619999885559082,3.5450000762939453,369438.0,3.3738620281219482,CAI.MI
2019-01-15,3.5950000286102295,3.5,3.5850000381469727,3.5899999141693115,383952.0,3.416689395904541,CAI.MI
2019-01-16,3.630000114440918,3.5299999713897705,3.615000009536743,3.5899999141693115,376439.0,3.416689395904541,CAI.MI
2019-01-17,3.680000066757202,3.5450000762939453,3.5899999141693115,3.6700000762939453,412613.0,3.4928276538848877,CAI.MI
2019-01-18,3.744999885559082,3.6050000190734863,3.680000066757202,3.6500000953674316,426695.0,3.4737930297851562,CAI.MI
2019-01-21,3.744999885559082,3.6700000762939453,3.7049999237060547,3.684999942779541,356598.0,3.507103204727173,CAI.MI
2019-01-22,3.7300000190734863,3.5799999237060547,3.7200000286102295,3.5799999237060547,296450.0,3.407172203063965,CAI.MI
2019-01-23,3.6700000762939453,3.5899999141693115,3.6050000190734863,3.634999990463257,334437.0,3.459517240524292,CAI.MI
2019-01-24,3.700000047683716,3.630000114440918,3.684999942779541,3.6649999618530273,192769.0,3.4880688190460205,CAI.MI
2019-01-25,3.684999942779541,3.619999885559082,3.6500000953674316,3.6649999618530273,177735.0,3.4880688190460205,CAI.MI
2019-01-28,3.680000066757202,3.5899999141693115,3.6500000953674316,3.6500000953674316,217858.0,3.4737930297851562,CAI.MI
2019-01-29,3.7249999046325684,3.625,3.674999952316284,3.7200000286102295,259927.0,3.5404136180877686,CAI.MI
2019-01-30,3.7899999618530273,3.674999952316284,3.7200000286102295,3.7850000858306885,273170.0,3.602275848388672,CAI.MI
2019-01-31,3.819999933242798,3.75,3.799999952316284,3.805000066757202,236542.0,3.621310234069824,CAI.MI
2019-02-01,3.8499999046325684,3.7950000762939453,3.819999933242798,3.8399999141693115,412937.0,3.654620409011841,CAI.MI
2019-02-04,3.880000114440918,3.815000057220459,3.8450000286102295,3.880000114440918,308241.0,3.6926896572113037,CAI.MI
2019-02-05,3.9149999618530273,3.7899999618530273,3.859999895095825,3.865000009536743,315628.0,3.6784136295318604,CAI.MI
2019-02-06,3.930000066757202,3.8550000190734863,3.8550000190734863,3.890000104904175,248259.0,3.70220685005188,CAI.MI
2019-02-07,3.9000000953674316,3.7850000858306885,3.890000104904175,3.805000066757202,328656.0,3.621310234069824,CAI.MI
2019-02-08,3.809999942779541,3.684999942779541,3.740000009536743,3.7300000190734863,393716.0,3.549931049346924,CAI.MI
2019-02-11,3.7950000762939453,3.734999895095825,3.7799999713897705,3.740000009536743,212648.0,3.5594482421875,CAI.MI
2019-02-12,3.805000066757202,3.7100000381469727,3.765000104904175,3.7799999713897705,285918.0,3.5975170135498047,CAI.MI
2019-02-13,3.8450000286102295,3.7149999141693115,3.805000066757202,3.7300000190734863,149628.0,3.549931049346924,CAI.MI
2019-02-14,3.7899999618530273,3.7300000190734863,3.7799999713897705,3.7699999809265137,139076.0,3.5879998207092285,CAI.MI
2019-02-15,3.7850000858306885,3.6600000858306885,3.765000104904175,3.7300000190734863,286400.0,3.549931049346924,CAI.MI
2019-02-18,3.825000047683716,3.75,3.75,3.799999952316284,367842.0,3.616551637649536,CAI.MI
2019-02-19,3.809999942779541,3.759999990463257,3.799999952316284,3.7750000953674316,105895.0,3.5927586555480957,CAI.MI
2019-02-20,3.825000047683716,3.7249999046325684,3.7799999713897705,3.7249999046325684,201471.0,3.5451722145080566,CAI.MI
2019-02-21,3.865000009536743,3.7249999046325684,3.734999895095825,3.859999895095825,486850.0,3.6736550331115723,CAI.MI
2019-02-22,3.9200000762939453,3.8350000381469727,3.859999895095825,3.9200000762939453,375007.0,3.7307586669921875,CAI.MI
2019-02-25,3.950000047683716,3.865000009536743,3.9200000762939453,3.9100000858306885,302710.0,3.7212414741516113,CAI.MI
2019-02-26,3.9600000381469727,3.884999990463257,3.9000000953674316,3.924999952316284,263421.0,3.7355170249938965,CAI.MI
2019-02-27,3.9549999237060547,3.8949999809265137,3.9549999237060547,3.9000000953674316,170162.0,3.711724042892456,CAI.MI
2019-02-28,4.0,3.8550000190734863,3.880000114440918,4.0,533089.0,3.806896448135376,CAI.MI
2019-03-01,4.03000020980835,3.9649999141693115,3.990000009536743,4.025000095367432,284595.0,3.8306896686553955,CAI.MI
2019-03-04,4.050000190734863,3.940000057220459,4.025000095367432,3.940000057220459,271085.0,3.74979305267334,CAI.MI
2019-03-05,4.010000228881836,3.944999933242798,3.9749999046325684,3.9800000190734863,191242.0,3.7878620624542236,CAI.MI
2019-03-06,4.005000114440918,3.944999933242798,3.994999885559082,3.984999895095825,143894.0,3.7926204204559326,CAI.MI
2019-03-07,3.9800000190734863,3.934999942779541,3.9600000381469727,3.9649999141693115,150232.0,3.7735860347747803,CAI.MI
2019-03-08,4.014999866485596,3.9049999713897705,3.9049999713897705,3.990000009536743,215954.0,3.7973792552948,CAI.MI
2019-03-11,4.0,3.9200000762939453,4.0,3.9649999141693115,131490.0,3.7735860347747803,CAI.MI
2019-03-12,3.9800000190734863,3.9149999618530273,3.9800000190734863,3.9600000381469727,104400.0,3.768827438354492,CAI.MI
2019-03-13,3.9800000190734863,3.9000000953674316,3.9800000190734863,3.930000066757202,151157.0,3.7402758598327637,CAI.MI
2019-03-14,3.994999885559082,3.9049999713897705,3.950000047683716,3.984999895095825,126338.0,3.7926204204559326,CAI.MI
2019-03-15,4.014999866485596,3.944999933242798,3.950000047683716,4.010000228881836,220094.0,3.8164138793945312,CAI.MI
2019-03-18,4.059999942779541,3.9549999237060547,4.0,4.019999980926514,265414.0,3.8259308338165283,CAI.MI
2019-03-19,4.039999961853027,3.950000047683716,4.014999866485596,3.9700000286102295,216455.0,3.7783448696136475,CAI.MI
2019-03-20,4.014999866485596,3.930000066757202,3.950000047683716,3.930000066757202,173539.0,3.7402758598327637,CAI.MI
2019-03-21,4.039999961853027,3.9100000858306885,4.039999961853027,3.9149999618530273,209313.0,3.7259998321533203,CAI.MI
2019-03-22,3.9600000381469727,3.809999942779541,3.9100000858306885,3.865000009536743,429072.0,3.6784136295318604,CAI.MI
2019-03-25,3.9000000953674316,3.7750000953674316,3.819999933242798,3.7950000762939453,177668.0,3.611793041229248,CAI.MI
2019-03-26,3.9000000953674316,3.825000047683716,3.8499999046325684,3.869999885559082,229565.0,3.6831722259521484,CAI.MI
2019-03-27,3.924999952316284,3.7200000286102295,3.9000000953674316,3.7899999618530273,459248.0,3.60703444480896,CAI.MI
2019-03-28,3.815000057220459,3.7249999046325684,3.7699999809265137,3.7899999618530273,305118.0,3.60703444480896,CAI.MI
2019-03-29,3.799999952316284,3.7249999046325684,3.799999952316284,3.7699999809265137,159624.0,3.5879998207092285,CAI.MI
2019-04-01,3.869999885559082,3.765000104904175,3.799999952316284,3.865000009536743,287574.0,3.6784136295318604,CAI.MI
2019-04-02,3.880000114440918,3.75,3.880000114440918,3.7899999618530273,412011.0,3.60703444480896,CAI.MI
2019-04-03,3.8350000381469727,3.7899999618530273,3.815000057220459,3.825000047683716,67486.0,3.6403448581695557,CAI.MI
2019-04-04,3.8550000190734863,3.7850000858306885,3.805000066757202,3.8550000190734863,99250.0,3.668896436691284,CAI.MI
2019-04-05,3.8450000286102295,3.7149999141693115,3.8450000286102295,3.7300000190734863,295937.0,3.549931049346924,CAI.MI
2019-04-08,3.759999990463257,3.7100000381469727,3.7249999046325684,3.740000009536743,122390.0,3.5594482421875,CAI.MI
2019-04-09,3.7750000953674316,3.6600000858306885,3.734999895095825,3.6600000858306885,219045.0,3.4833102226257324,CAI.MI
2019-04-10,3.694999933242798,3.634999990463257,3.6500000953674316,3.6549999713897705,155975.0,3.4785516262054443,CAI.MI
2019-04-11,3.640000104904175,3.5350000858306885,3.634999990463257,3.549999952316284,355578.0,3.3786206245422363,CAI.MI
2019-04-12,3.5850000381469727,3.5199999809265137,3.575000047683716,3.5250000953674316,233626.0,3.354827642440796,CAI.MI
2019-04-15,3.575000047683716,3.5199999809265137,3.5199999809265137,3.565000057220459,108607.0,3.3928964138031006,CAI.MI
2019-04-16,3.5999999046325684,3.509999990463257,3.565000057220459,3.549999952316284,182231.0,3.3786206245422363,CAI.MI
2019-04-17,3.5899999141693115,3.5299999713897705,3.5450000762939453,3.559999942779541,177889.0,3.3881378173828125,CAI.MI
2019-04-18,3.575000047683716,3.5199999809265137,3.5450000762939453,3.555000066757202,102179.0,3.3833792209625244,CAI.MI
2019-04-23,3.565000057220459,3.5299999713897705,3.5350000858306885,3.5350000858306885,124221.0,3.364344835281372,CAI.MI
2019-04-24,3.549999952316284,3.505000114440918,3.5299999713897705,3.515000104904175,263155.0,3.3453104496002197,CAI.MI
2019-04-25,3.5999999046325684,3.5250000953674316,3.5299999713897705,3.555000066757202,82236.0,3.3833792209625244,CAI.MI
2019-04-26,3.6050000190734863,3.549999952316284,3.549999952316284,3.5899999141693115,59749.0,3.416689395904541,CAI.MI
2019-04-29,3.640000104904175,3.565000057220459,3.575000047683716,3.640000104904175,222012.0,3.46427583694458,CAI.MI
2019-04-30,3.6700000762939453,3.6050000190734863,3.630000114440918,3.6700000762939453,296447.0,3.4928276538848877,CAI.MI
2019-05-02,3.6700000762939453,3.609999895095825,3.6700000762939453,3.625,157082.0,3.4499998092651367,CAI.MI
2019-05-03,3.6700000762939453,3.569999933242798,3.6449999809265137,3.630000114440918,191698.0,3.454758644104004,CAI.MI
2019-05-06,3.640000104904175,3.5199999809265137,3.609999895095825,3.5299999713897705,115219.0,3.359586000442505,CAI.MI
2019-05-07,3.575000047683716,3.359999895095825,3.555000066757202,3.4200000762939453,388754.0,3.254896640777588,CAI.MI
2019-05-08,3.494999885559082,3.4100000858306885,3.444999933242798,3.4700000286102295,289904.0,3.3024826049804688,CAI.MI
2019-05-09,3.5,3.3499999046325684,3.5,3.365000009536743,227097.0,3.2025516033172607,CAI.MI
2019-05-10,3.4549999237060547,3.384999990463257,3.4000000953674316,3.384999990463257,221581.0,3.221586227416992,CAI.MI
2019-05-13,3.4149999618530273,3.1649999618530273,3.4149999618530273,3.1700000762939453,464853.0,3.016965389251709,CAI.MI
2019-05-14,3.2950000762939453,3.1500000953674316,3.2100000381469727,3.200000047683716,358436.0,3.0455172061920166,CAI.MI
2019-05-15,3.2100000381469727,3.0950000286102295,3.200000047683716,3.0999999046325684,258247.0,2.9503445625305176,CAI.MI
2019-05-16,3.1449999809265137,3.0199999809265137,3.1449999809265137,3.065000057220459,429648.0,2.917034387588501,CAI.MI
2019-05-17,3.0950000286102295,3.0199999809265137,3.0850000381469727,3.0199999809265137,179861.0,2.874206781387329,CAI.MI
2019-05-20,3.059999942779541,2.9800000190734863,3.0199999809265137,3.015000104904175,251246.0,2.869448184967041,CAI.MI
2019-05-21,3.0399999618530273,2.930000066757202,3.005000114440918,2.950000047683716,287672.0,2.807586193084717,CAI.MI
2019-05-22,3.0199999809265137,2.940000057220459,2.9649999141693115,2.9649999141693115,179312.0,2.821861982345581,CAI.MI
2019-05-23,2.9700000286102295,2.9000000953674316,2.9649999141693115,2.9000000953674316,284968.0,2.759999990463257,CAI.MI
2019-05-24,2.990000009536743,2.9149999618530273,2.9200000762939453,2.9549999237060547,253019.0,2.9549999237060547,CAI.MI
2019-05-27,2.8949999809265137,2.8499999046325684,2.869999885559082,2.8499999046325684,233373.0,2.8499999046325684,CAI.MI
2019-05-28,2.865000009536743,2.7300000190734863,2.8499999046325684,2.759999990463257,416439.0,2.759999990463257,CAI.MI
2019-05-29,2.755000114440918,2.7100000381469727,2.740000009536743,2.7100000381469727,194008.0,2.7100000381469727,CAI.MI
2019-05-30,2.7699999809265137,2.7100000381469727,2.7200000286102295,2.7300000190734863,171746.0,2.7300000190734863,CAI.MI
2019-05-31,2.75,2.684999942779541,2.740000009536743,2.684999942779541,234747.0,2.684999942779541,CAI.MI
2019-06-03,2.7200000286102295,2.6549999713897705,2.690000057220459,2.700000047683716,222484.0,2.700000047683716,CAI.MI
2019-06-04,2.759999990463257,2.684999942779541,2.734999895095825,2.7049999237060547,404038.0,2.7049999237060547,CAI.MI
2019-06-05,2.755000114440918,2.7100000381469727,2.7200000286102295,2.7100000381469727,377733.0,2.7100000381469727,CAI.MI
2019-06-06,2.759999990463257,2.684999942779541,2.740000009536743,2.690000057220459,155594.0,2.690000057220459,CAI.MI
2019-06-07,2.7300000190734863,2.680000066757202,2.690000057220459,2.7249999046325684,227376.0,2.7249999046325684,CAI.MI
2019-06-10,2.7850000858306885,2.7249999046325684,2.740000009536743,2.75,251629.0,2.75,CAI.MI
2019-06-11,2.7699999809265137,2.740000009536743,2.755000114440918,2.759999990463257,184992.0,2.759999990463257,CAI.MI
2019-06-12,2.7799999713897705,2.700000047683716,2.7750000953674316,2.7100000381469727,239841.0,2.7100000381469727,CAI.MI
2019-06-13,2.740000009536743,2.690000057220459,2.740000009536743,2.734999895095825,247637.0,2.734999895095825,CAI.MI
2019-06-14,2.744999885559082,2.690000057220459,2.744999885559082,2.700000047683716,109838.0,2.700000047683716,CAI.MI
2019-06-17,2.740000009536743,2.690000057220459,2.700000047683716,2.690000057220459,155683.0,2.690000057220459,CAI.MI
2019-06-18,2.7249999046325684,2.6649999618530273,2.7149999141693115,2.7049999237060547,284652.0,2.7049999237060547,CAI.MI
2019-06-19,2.755000114440918,2.690000057220459,2.7049999237060547,2.7249999046325684,276051.0,2.7249999046325684,CAI.MI
2019-06-20,2.759999990463257,2.7300000190734863,2.75,2.75,279659.0,2.75,CAI.MI
2019-06-21,2.7799999713897705,2.6700000762939453,2.7799999713897705,2.6700000762939453,1099479.0,2.6700000762939453,CAI.MI
2019-06-24,2.7049999237060547,2.630000114440918,2.690000057220459,2.634999990463257,286493.0,2.634999990463257,CAI.MI
2019-06-25,2.6549999713897705,2.619999885559082,2.6500000953674316,2.630000114440918,94780.0,2.630000114440918,CAI.MI
2019-06-26,2.6549999713897705,2.615000009536743,2.630000114440918,2.615000009536743,286669.0,2.615000009536743,CAI.MI
2019-06-27,2.634999990463257,2.6050000190734863,2.615000009536743,2.615000009536743,146747.0,2.615000009536743,CAI.MI
2019-06-28,2.6549999713897705,2.6050000190734863,2.640000104904175,2.640000104904175,107626.0,2.640000104904175,CAI.MI
2019-07-01,2.674999952316284,2.5999999046325684,2.6700000762939453,2.609999895095825,274027.0,2.609999895095825,CAI.MI
2019-07-02,2.640000104904175,2.5950000286102295,2.615000009536743,2.5999999046325684,170084.0,2.5999999046325684,CAI.MI
2019-07-03,2.6500000953674316,2.5999999046325684,2.5999999046325684,2.634999990463257,279577.0,2.634999990463257,CAI.MI
2019-07-04,2.700000047683716,2.615000009536743,2.619999885559082,2.6449999809265137,470871.0,2.6449999809265137,CAI.MI
2019-07-05,2.6700000762939453,2.619999885559082,2.6649999618530273,2.630000114440918,291178.0,2.630000114440918,CAI.MI
2019-07-08,2.6649999618530273,2.619999885559082,2.630000114440918,2.625,237876.0,2.625,CAI.MI
2019-07-09,2.740000009536743,2.5999999046325684,2.6500000953674316,2.700000047683716,800354.0,2.700000047683716,CAI.MI
2019-07-10,2.7950000762939453,2.674999952316284,2.700000047683716,2.7049999237060547,911289.0,2.7049999237060547,CAI.MI
2019-07-11,2.7699999809265137,2.690000057220459,2.734999895095825,2.7300000190734863,805951.0,2.7300000190734863,CAI.MI
2019-07-12,2.884999990463257,2.740000009536743,2.744999885559082,2.865000009536743,924209.0,2.865000009536743,CAI.MI
2019-07-15,2.875,2.799999952316284,2.8499999046325684,2.809999942779541,626504.0,2.809999942779541,CAI.MI
2019-07-16,2.8450000286102295,2.759999990463257,2.8450000286102295,2.759999990463257,386888.0,2.759999990463257,CAI.MI
2019-07-17,2.7899999618530273,2.7249999046325684,2.759999990463257,2.7300000190734863,318897.0,2.7300000190734863,CAI.MI
2019-07-18,2.744999885559082,2.6600000858306885,2.744999885559082,2.6700000762939453,257125.0,2.6700000762939453,CAI.MI
2019-07-19,2.694999933242798,2.609999895095825,2.684999942779541,2.609999895095825,353686.0,2.609999895095825,CAI.MI
2019-07-22,2.625,2.509999990463257,2.615000009536743,2.5299999713897705,909668.0,2.5299999713897705,CAI.MI
2019-07-23,2.625,2.505000114440918,2.5350000858306885,2.5999999046325684,562530.0,2.5999999046325684,CAI.MI
2019-07-24,2.674999952316284,2.5999999046325684,2.619999885559082,2.630000114440918,234433.0,2.630000114440918,CAI.MI
2019-07-25,2.6700000762939453,2.609999895095825,2.640000104904175,2.634999990463257,228173.0,2.634999990463257,CAI.MI
2019-07-26,2.6500000953674316,2.615000009536743,2.619999885559082,2.6449999809265137,91411.0,2.6449999809265137,CAI.MI
2019-07-29,2.6649999618530273,2.565000057220459,2.6600000858306885,2.575000047683716,371388.0,2.575000047683716,CAI.MI
2019-07-30,2.6050000190734863,2.4749999046325684,2.6050000190734863,2.4800000190734863,493642.0,2.4800000190734863,CAI.MI
2019-07-31,2.625,2.484999895095825,2.509999990463257,2.609999895095825,261392.0,2.609999895095825,CAI.MI
2019-08-01,2.6500000953674316,2.5450000762939453,2.575000047683716,2.6050000190734863,465653.0,2.6050000190734863,CAI.MI
2019-08-02,2.569999933242798,2.490000009536743,2.569999933242798,2.494999885559082,618635.0,2.494999885559082,CAI.MI
2019-08-05,2.5299999713897705,2.450000047683716,2.494999885559082,2.4800000190734863,465588.0,2.4800000190734863,CAI.MI
2019-08-06,2.490000009536743,2.299999952316284,2.4549999237060547,2.369999885559082,1785650.0,2.369999885559082,CAI.MI
2019-08-07,2.430000066757202,2.299999952316284,2.3949999809265137,2.305000066757202,862579.0,2.305000066757202,CAI.MI
2019-08-08,2.3299999237060547,2.234999895095825,2.319999933242798,2.2699999809265137,497518.0,2.2699999809265137,CAI.MI
2019-08-09,2.3550000190734863,2.2100000381469727,2.259999990463257,2.325000047683716,629139.0,2.325000047683716,CAI.MI
2019-08-12,2.3499999046325684,2.2249999046325684,2.3499999046325684,2.25,393031.0,2.25,CAI.MI
2019-08-13,2.2899999618530273,2.2100000381469727,2.25,2.244999885559082,347469.0,2.244999885559082,CAI.MI
2019-08-14,2.2699999809265137,2.1549999713897705,2.265000104904175,2.174999952316284,763177.0,2.174999952316284,CAI.MI
2019-08-16,2.305000066757202,2.194999933242798,2.2049999237060547,2.299999952316284,294260.0,2.299999952316284,CAI.MI
2019-08-19,2.3399999141693115,2.2950000762939453,2.309999942779541,2.3399999141693115,378459.0,2.3399999141693115,CAI.MI
2019-08-20,2.3399999141693115,2.2249999046325684,2.3399999141693115,2.234999895095825,432209.0,2.234999895095825,CAI.MI
2019-08-21,2.265000104904175,2.190000057220459,2.2300000190734863,2.240000009536743,696992.0,2.240000009536743,CAI.MI
2019-08-22,2.2950000762939453,2.234999895095825,2.244999885559082,2.234999895095825,277933.0,2.234999895095825,CAI.MI
2019-08-23,2.255000114440918,2.180000066757202,2.25,2.180000066757202,526312.0,2.180000066757202,CAI.MI
2019-08-26,2.2200000286102295,2.1549999713897705,2.194999933242798,2.200000047683716,250086.0,2.200000047683716,CAI.MI
2019-08-27,2.2300000190734863,2.180000066757202,2.2249999046325684,2.2100000381469727,220719.0,2.2100000381469727,CAI.MI
2019-08-28,2.2300000190734863,2.1649999618530273,2.2200000286102295,2.190000057220459,987694.0,2.190000057220459,CAI.MI
2019-08-29,2.3299999237060547,2.190000057220459,2.2049999237060547,2.2950000762939453,679589.0,2.2950000762939453,CAI.MI
2019-08-30,2.325000047683716,2.2149999141693115,2.2950000762939453,2.2249999046325684,532189.0,2.2249999046325684,CAI.MI
2019-09-02,2.255000114440918,2.190000057220459,2.255000114440918,2.2049999237060547,252676.0,2.2049999237060547,CAI.MI
2019-09-03,2.244999885559082,2.184999942779541,2.2200000286102295,2.2300000190734863,287211.0,2.2300000190734863,CAI.MI
2019-09-04,2.2950000762939453,2.259999990463257,2.259999990463257,2.2899999618530273,361760.0,2.2899999618530273,CAI.MI
2019-09-05,2.359999895095825,2.2699999809265137,2.2799999713897705,2.3550000190734863,357964.0,2.3550000190734863,CAI.MI
2019-09-06,2.365000009536743,2.299999952316284,2.3450000286102295,2.315000057220459,332384.0,2.315000057220459,CAI.MI
2019-09-09,2.384999990463257,2.305000066757202,2.325000047683716,2.365000009536743,298104.0,2.365000009536743,CAI.MI
2019-09-10,2.3949999809265137,2.3350000381469727,2.380000114440918,2.384999990463257,258542.0,2.384999990463257,CAI.MI
2019-09-11,2.424999952316284,2.3399999141693115,2.3949999809265137,2.365000009536743,372190.0,2.365000009536743,CAI.MI
2019-09-12,2.390000104904175,2.3299999237060547,2.390000104904175,2.359999895095825,345682.0,2.359999895095825,CAI.MI
2019-09-13,2.440000057220459,2.3399999141693115,2.3399999141693115,2.4149999618530273,316432.0,2.4149999618530273,CAI.MI
2019-09-16,2.440000057220459,2.359999895095825,2.440000057220459,2.365000009536743,343096.0,2.365000009536743,CAI.MI
2019-09-17,2.375,2.2850000858306885,2.365000009536743,2.309999942779541,336528.0,2.309999942779541,CAI.MI
2019-09-18,2.3499999046325684,2.305000066757202,2.305000066757202,2.305000066757202,255600.0,2.305000066757202,CAI.MI
2019-09-19,2.3399999141693115,2.305000066757202,2.305000066757202,2.309999942779541,241984.0,2.309999942779541,CAI.MI
2019-09-20,2.3350000381469727,2.2200000286102295,2.3350000381469727,2.25,1680843.0,2.25,CAI.MI
2019-09-23,2.2699999809265137,2.180000066757202,2.259999990463257,2.2300000190734863,774848.0,2.2300000190734863,CAI.MI
2019-09-24,2.319999933242798,2.2249999046325684,2.255000114440918,2.2300000190734863,404180.0,2.2300000190734863,CAI.MI
2019-09-25,2.25,2.190000057220459,2.2300000190734863,2.234999895095825,294932.0,2.234999895095825,CAI.MI
2019-09-26,2.2899999618530273,2.2249999046325684,2.259999990463257,2.240000009536743,262964.0,2.240000009536743,CAI.MI
2019-09-27,2.2750000953674316,2.2300000190734863,2.2300000190734863,2.2750000953674316,114952.0,2.2750000953674316,CAI.MI
2019-09-30,2.3499999046325684,2.2699999809265137,2.2850000858306885,2.3499999046325684,409767.0,2.3499999046325684,CAI.MI
2019-10-01,2.4200000762939453,2.3499999046325684,2.3499999046325684,2.369999885559082,542414.0,2.369999885559082,CAI.MI
2019-10-02,2.369999885559082,2.25,2.369999885559082,2.25,414852.0,2.25,CAI.MI
2019-10-03,2.2699999809265137,2.234999895095825,2.2699999809265137,2.255000114440918,272469.0,2.255000114440918,CAI.MI
2019-10-04,2.2750000953674316,2.2249999046325684,2.240000009536743,2.244999885559082,183628.0,2.244999885559082,CAI.MI
2019-10-07,2.2899999618530273,2.244999885559082,2.25,2.2699999809265137,141207.0,2.2699999809265137,CAI.MI
2019-10-08,2.2699999809265137,2.2100000381469727,2.2699999809265137,2.259999990463257,198189.0,2.259999990463257,CAI.MI
2019-10-09,2.259999990463257,2.2249999046325684,2.2249999046325684,2.2249999046325684,254516.0,2.2249999046325684,CAI.MI
2019-10-10,2.2699999809265137,2.2300000190734863,2.240000009536743,2.265000104904175,175327.0,2.265000104904175,CAI.MI
2019-10-11,2.3499999046325684,2.259999990463257,2.2799999713897705,2.3399999141693115,546781.0,2.3399999141693115,CAI.MI
2019-10-14,2.365000009536743,2.319999933242798,2.325000047683716,2.325000047683716,286763.0,2.325000047683716,CAI.MI
2019-10-15,2.375,2.309999942779541,2.3399999141693115,2.3399999141693115,258696.0,2.3399999141693115,CAI.MI
2019-10-16,2.4000000953674316,2.305000066757202,2.325000047683716,2.359999895095825,412054.0,2.359999895095825,CAI.MI
2019-10-17,2.3949999809265137,2.319999933242798,2.3350000381469727,2.319999933242798,445642.0,2.319999933242798,CAI.MI
2019-10-18,2.3499999046325684,2.309999942779541,2.325000047683716,2.3350000381469727,205808.0,2.3350000381469727,CAI.MI
2019-10-21,2.369999885559082,2.3450000286102295,2.3550000190734863,2.3550000190734863,103141.0,2.3550000190734863,CAI.MI
2019-10-22,2.369999885559082,2.3299999237060547,2.369999885559082,2.3450000286102295,150403.0,2.3450000286102295,CAI.MI
2019-10-23,2.365000009536743,2.3299999237060547,2.3499999046325684,2.3399999141693115,116106.0,2.3399999141693115,CAI.MI
2019-10-24,2.369999885559082,2.319999933242798,2.3399999141693115,2.319999933242798,185489.0,2.319999933242798,CAI.MI
2019-10-25,2.3399999141693115,2.2950000762939453,2.319999933242798,2.309999942779541,278746.0,2.309999942779541,CAI.MI
2019-10-28,2.3350000381469727,2.2899999618530273,2.309999942779541,2.319999933242798,190802.0,2.319999933242798,CAI.MI
2019-10-29,2.3450000286102295,2.2950000762939453,2.3350000381469727,2.315000057220459,161117.0,2.315000057220459,CAI.MI
2019-10-30,2.3350000381469727,2.2950000762939453,2.325000047683716,2.309999942779541,145445.0,2.309999942779541,CAI.MI
2019-10-31,2.3350000381469727,2.2950000762939453,2.305000066757202,2.305000066757202,145725.0,2.305000066757202,CAI.MI
2019-11-01,2.3450000286102295,2.309999942779541,2.315000057220459,2.325000047683716,135253.0,2.325000047683716,CAI.MI
2019-11-04,2.384999990463257,2.299999952316284,2.3299999237060547,2.359999895095825,456317.0,2.359999895095825,CAI.MI
2019-11-05,2.4749999046325684,2.359999895095825,2.359999895095825,2.4600000381469727,1130319.0,2.4600000381469727,CAI.MI
2019-11-06,2.5199999809265137,2.4600000381469727,2.4749999046325684,2.484999895095825,683548.0,2.484999895095825,CAI.MI
2019-11-07,2.549999952316284,2.430000066757202,2.484999895095825,2.430000066757202,635657.0,2.430000066757202,CAI.MI
2019-11-08,2.4649999141693115,2.3499999046325684,2.4649999141693115,2.3550000190734863,825785.0,2.3550000190734863,CAI.MI
2019-11-11,2.4200000762939453,2.325000047683716,2.359999895095825,2.4100000858306885,346060.0,2.4100000858306885,CAI.MI
2019-11-12,2.4700000286102295,2.430000066757202,2.430000066757202,2.450000047683716,304114.0,2.450000047683716,CAI.MI
2019-11-13,2.4700000286102295,2.384999990463257,2.4700000286102295,2.434999942779541,462415.0,2.434999942779541,CAI.MI
2019-11-14,2.444999933242798,2.384999990463257,2.440000057220459,2.384999990463257,235688.0,2.384999990463257,CAI.MI
2019-11-15,2.450000047683716,2.375,2.384999990463257,2.390000104904175,462399.0,2.390000104904175,CAI.MI
2019-11-18,2.4200000762939453,2.359999895095825,2.4049999713897705,2.359999895095825,321015.0,2.359999895095825,CAI.MI
2019-11-19,2.4100000858306885,2.359999895095825,2.380000114440918,2.369999885559082,290573.0,2.369999885559082,CAI.MI
2019-11-20,2.390000104904175,2.3450000286102295,2.380000114440918,2.365000009536743,404717.0,2.365000009536743,CAI.MI
2019-11-21,2.4049999713897705,2.3550000190734863,2.3550000190734863,2.369999885559082,218713.0,2.369999885559082,CAI.MI
2019-11-22,2.4749999046325684,2.380000114440918,2.384999990463257,2.4600000381469727,947214.0,2.4600000381469727,CAI.MI
2019-11-25,2.505000114440918,2.4549999237060547,2.490000009536743,2.4700000286102295,380638.0,2.4700000286102295,CAI.MI
2019-11-26,2.494999885559082,2.434999942779541,2.4549999237060547,2.4700000286102295,337289.0,2.4700000286102295,CAI.MI
2019-11-27,2.5850000381469727,2.4700000286102295,2.4700000286102295,2.5850000381469727,1295316.0,2.5850000381469727,CAI.MI
2019-11-28,2.805000066757202,2.569999933242798,2.5899999141693115,2.7850000858306885,2489093.0,2.7850000858306885,CAI.MI
2019-11-29,2.7799999713897705,2.6700000762939453,2.75,2.7799999713897705,989644.0,2.7799999713897705,CAI.MI
2019-12-02,2.8499999046325684,2.6500000953674316,2.7899999618530273,2.674999952316284,1204470.0,2.674999952316284,CAI.MI
2019-12-03,2.744999885559082,2.619999885559082,2.6549999713897705,2.6500000953674316,662234.0,2.6500000953674316,CAI.MI
2019-12-04,2.7699999809265137,2.6649999618530273,2.684999942779541,2.75,951588.0,2.75,CAI.MI
2019-12-05,2.7799999713897705,2.7300000190734863,2.75,2.740000009536743,659632.0,2.740000009536743,CAI.MI
2019-12-06,2.7899999618530273,2.7249999046325684,2.7750000953674316,2.75,591585.0,2.75,CAI.MI
2019-12-09,2.7699999809265137,2.7100000381469727,2.740000009536743,2.75,552967.0,2.75,CAI.MI
2019-12-10,2.8550000190734863,2.7249999046325684,2.7699999809265137,2.8499999046325684,981209.0,2.8499999046325684,CAI.MI
2019-12-11,2.880000114440918,2.809999942779541,2.865000009536743,2.8399999141693115,604497.0,2.8399999141693115,CAI.MI
2019-12-12,2.890000104904175,2.799999952316284,2.869999885559082,2.815000057220459,950508.0,2.815000057220459,CAI.MI
2019-12-13,2.8949999809265137,2.75,2.8550000190734863,2.7699999809265137,828831.0,2.7699999809265137,CAI.MI
2019-12-16,2.8499999046325684,2.7799999713897705,2.7799999713897705,2.825000047683716,410384.0,2.825000047683716,CAI.MI
2019-12-17,2.859999895095825,2.7799999713897705,2.859999895095825,2.7899999618530273,304169.0,2.7899999618530273,CAI.MI
2019-12-18,2.819999933242798,2.759999990463257,2.815000057220459,2.7799999713897705,295623.0,2.7799999713897705,CAI.MI
2019-12-19,2.7899999618530273,2.734999895095825,2.7799999713897705,2.75,341025.0,2.75,CAI.MI
2019-12-20,2.7750000953674316,2.734999895095825,2.740000009536743,2.740000009536743,244318.0,2.740000009536743,CAI.MI
2019-12-23,2.759999990463257,2.7149999141693115,2.7300000190734863,2.755000114440918,183722.0,2.755000114440918,CAI.MI
2019-12-27,2.7899999618530273,2.755000114440918,2.765000104904175,2.759999990463257,219712.0,2.759999990463257,CAI.MI
2019-12-30,2.7899999618530273,2.7149999141693115,2.7899999618530273,2.7149999141693115,196502.0,2.7149999141693115,CAI.MI
2020-01-02,2.7899999618530273,2.7149999141693115,2.7149999141693115,2.7799999713897705,238710.0,2.7799999713897705,CAI.MI
2020-01-03,2.7699999809265137,2.700000047683716,2.7699999809265137,2.7149999141693115,308613.0,2.7149999141693115,CAI.MI
2020-01-06,2.7149999141693115,2.630000114440918,2.700000047683716,2.680000066757202,371965.0,2.680000066757202,CAI.MI
2020-01-07,2.7300000190734863,2.684999942779541,2.690000057220459,2.690000057220459,213742.0,2.690000057220459,CAI.MI
2020-01-08,2.694999933242798,2.6549999713897705,2.6700000762939453,2.6700000762939453,417414.0,2.6700000762939453,CAI.MI
2020-01-09,2.740000009536743,2.680000066757202,2.680000066757202,2.7049999237060547,243379.0,2.7049999237060547,CAI.MI
2020-01-10,2.7249999046325684,2.6700000762939453,2.7249999046325684,2.680000066757202,218394.0,2.680000066757202,CAI.MI
2020-01-13,2.684999942779541,2.619999885559082,2.6700000762939453,2.6449999809265137,212691.0,2.6449999809265137,CAI.MI
2020-01-14,2.6549999713897705,2.5799999237060547,2.6549999713897705,2.5899999141693115,368919.0,2.5899999141693115,CAI.MI
2020-01-15,2.619999885559082,2.5399999618530273,2.619999885559082,2.555000066757202,225576.0,2.555000066757202,CAI.MI
2020-01-16,2.5999999046325684,2.5299999713897705,2.559999942779541,2.5850000381469727,271070.0,2.5850000381469727,CAI.MI
2020-01-17,2.7100000381469727,2.6050000190734863,2.6050000190734863,2.680000066757202,619856.0,2.680000066757202,CAI.MI
2020-01-20,2.809999942779541,2.734999895095825,2.75,2.7750000953674316,978677.0,2.7750000953674316,CAI.MI
2020-01-21,2.7699999809265137,2.680000066757202,2.759999990463257,2.744999885559082,431020.0,2.744999885559082,CAI.MI
2020-01-22,2.7750000953674316,2.7100000381469727,2.75,2.7149999141693115,334352.0,2.7149999141693115,CAI.MI
2020-01-23,2.744999885559082,2.680000066757202,2.7100000381469727,2.7249999046325684,346362.0,2.7249999046325684,CAI.MI
2020-01-24,2.7699999809265137,2.7300000190734863,2.740000009536743,2.744999885559082,263186.0,2.744999885559082,CAI.MI
2020-01-27,2.734999895095825,2.5850000381469727,2.7300000190734863,2.5850000381469727,665587.0,2.5850000381469727,CAI.MI
2020-01-28,2.634999990463257,2.5350000858306885,2.5850000381469727,2.6050000190734863,562475.0,2.6050000190734863,CAI.MI
2020-01-29,2.6500000953674316,2.5850000381469727,2.5999999046325684,2.5950000286102295,361531.0,2.5950000286102295,CAI.MI
2020-01-30,2.5999999046325684,2.4700000286102295,2.5899999141693115,2.494999885559082,595397.0,2.494999885559082,CAI.MI
2020-01-31,2.5199999809265137,2.380000114440918,2.5199999809265137,2.384999990463257,749348.0,2.384999990463257,CAI.MI
2020-02-03,2.4200000762939453,2.369999885559082,2.4000000953674316,2.4049999713897705,332631.0,2.4049999713897705,CAI.MI
2020-02-04,2.490000009536743,2.430000066757202,2.430000066757202,2.450000047683716,337490.0,2.450000047683716,CAI.MI
2020-02-05,2.484999895095825,2.440000057220459,2.450000047683716,2.4549999237060547,435901.0,2.4549999237060547,CAI.MI
2020-02-06,2.5250000953674316,2.4549999237060547,2.4549999237060547,2.4749999046325684,444570.0,2.4749999046325684,CAI.MI
2020-02-07,2.484999895095825,2.424999952316284,2.484999895095825,2.4600000381469727,282267.0,2.4600000381469727,CAI.MI
2020-02-10,2.490000009536743,2.440000057220459,2.450000047683716,2.440000057220459,116889.0,2.440000057220459,CAI.MI
2020-02-11,2.484999895095825,2.4100000858306885,2.444999933242798,2.4600000381469727,331929.0,2.4600000381469727,CAI.MI
2020-02-12,2.509999990463257,2.4549999237060547,2.4549999237060547,2.509999990463257,215954.0,2.509999990463257,CAI.MI
2020-02-13,2.569999933242798,2.4600000381469727,2.484999895095825,2.569999933242798,633060.0,2.569999933242798,CAI.MI
2020-02-14,2.609999895095825,2.559999942779541,2.5799999237060547,2.5950000286102295,448193.0,2.5950000286102295,CAI.MI
2020-02-17,2.609999895095825,2.515000104904175,2.5999999046325684,2.515000104904175,428986.0,2.515000104904175,CAI.MI
2020-02-18,2.5399999618530273,2.505000114440918,2.5250000953674316,2.5250000953674316,268233.0,2.5250000953674316,CAI.MI
2020-02-19,2.559999942779541,2.505000114440918,2.5350000858306885,2.559999942779541,328554.0,2.559999942779541,CAI.MI
2020-02-20,2.5450000762939453,2.494999885559082,2.5399999618530273,2.509999990463257,301333.0,2.509999990463257,CAI.MI
2020-02-21,2.509999990463257,2.4549999237060547,2.494999885559082,2.4600000381469727,278255.0,2.4600000381469727,CAI.MI
2020-02-24,2.4200000762939453,2.309999942779541,2.4200000762939453,2.3399999141693115,578759.0,2.3399999141693115,CAI.MI
2020-02-25,2.369999885559082,2.2850000858306885,2.3399999141693115,2.2899999618530273,345112.0,2.2899999618530273,CAI.MI
2020-02-26,2.315000057220459,2.2300000190734863,2.305000066757202,2.2899999618530273,555769.0,2.2899999618530273,CAI.MI
2020-02-27,2.2850000858306885,2.200000047683716,2.259999990463257,2.2200000286102295,441535.0,2.2200000286102295,CAI.MI
2020-02-28,2.234999895095825,2.1600000858306885,2.180000066757202,2.1700000762939453,544343.0,2.1700000762939453,CAI.MI
2020-03-02,2.234999895095825,2.0399999618530273,2.234999895095825,2.0899999141693115,534309.0,2.0899999141693115,CAI.MI
2020-03-03,2.1449999809265137,2.0399999618530273,2.119999885559082,2.049999952316284,394349.0,2.049999952316284,CAI.MI
2020-03-04,2.065000057220459,1.9780000448226929,2.0399999618530273,1.9819999933242798,342436.0,1.9819999933242798,CAI.MI
2020-03-05,2.015000104904175,1.8880000114440918,1.9880000352859497,1.9140000343322754,581654.0,1.9140000343322754,CAI.MI
2020-03-06,1.899999976158142,1.8240000009536743,1.8940000534057617,1.8680000305175781,475900.0,1.8680000305175781,CAI.MI
2020-03-09,1.7860000133514404,1.6859999895095825,1.7860000133514404,1.7200000286102295,710228.0,1.7200000286102295,CAI.MI
2020-03-10,1.8220000267028809,1.6679999828338623,1.75600004196167,1.6759999990463257,610988.0,1.6759999990463257,CAI.MI
2020-03-11,1.7280000448226929,1.6139999628067017,1.6519999504089355,1.6399999856948853,545776.0,1.6399999856948853,CAI.MI
2020-03-12,1.6059999465942383,1.3799999952316284,1.5980000495910645,1.4019999504089355,500114.0,1.4019999504089355,CAI.MI
2020-03-13,1.6519999504089355,1.378000020980835,1.4040000438690186,1.4919999837875366,643441.0,1.4919999837875366,CAI.MI
2020-03-16,1.4800000190734863,1.3339999914169312,1.4800000190734863,1.3880000114440918,418504.0,1.3880000114440918,CAI.MI
2020-03-17,1.4520000219345093,1.340000033378601,1.4079999923706055,1.3619999885559082,281501.0,1.3619999885559082,CAI.MI
2020-03-18,1.4320000410079956,1.3600000143051147,1.3600000143051147,1.3940000534057617,205387.0,1.3940000534057617,CAI.MI
2020-03-19,1.4459999799728394,1.4140000343322754,1.4140000343322754,1.4160000085830688,337483.0,1.4160000085830688,CAI.MI
2020-03-20,1.5740000009536743,1.4459999799728394,1.4500000476837158,1.5740000009536743,440163.0,1.5740000009536743,CAI.MI
2020-03-23,1.7039999961853027,1.5420000553131104,1.5800000429153442,1.6959999799728394,282057.0,1.6959999799728394,CAI.MI
2020-03-24,1.8480000495910645,1.6619999408721924,1.75,1.7079999446868896,727270.0,1.7079999446868896,CAI.MI
2020-03-25,1.7680000066757202,1.6679999828338623,1.7280000448226929,1.7200000286102295,387433.0,1.7200000286102295,CAI.MI
2020-03-26,1.7400000095367432,1.7039999961853027,1.7400000095367432,1.7400000095367432,129270.0,1.7400000095367432,CAI.MI
2020-03-27,1.7640000581741333,1.6740000247955322,1.7480000257492065,1.6959999799728394,359736.0,1.6959999799728394,CAI.MI
2020-03-30,1.7200000286102295,1.6080000400543213,1.7000000476837158,1.628000020980835,204338.0,1.628000020980835,CAI.MI
2020-03-31,1.7200000286102295,1.5740000009536743,1.7200000286102295,1.5740000009536743,243445.0,1.5740000009536743,CAI.MI
2020-04-01,1.656000018119812,1.5479999780654907,1.5800000429153442,1.6339999437332153,313993.0,1.6339999437332153,CAI.MI
2020-04-02,1.7000000476837158,1.6100000143051147,1.649999976158142,1.7000000476837158,100009.0,1.7000000476837158,CAI.MI
2020-04-03,1.7200000286102295,1.6399999856948853,1.7200000286102295,1.656000018119812,144468.0,1.656000018119812,CAI.MI
2020-04-06,1.7000000476837158,1.649999976158142,1.6820000410079956,1.649999976158142,108764.0,1.649999976158142,CAI.MI
2020-04-07,1.7059999704360962,1.649999976158142,1.6759999990463257,1.6619999408721924,243116.0,1.6619999408721924,CAI.MI
2020-04-08,1.7899999618530273,1.6460000276565552,1.659999966621399,1.7899999618530273,332626.0,1.7899999618530273,CAI.MI
2020-04-09,1.8220000267028809,1.75,1.7699999809265137,1.75,355406.0,1.75,CAI.MI
2020-04-14,1.8200000524520874,1.7120000123977661,1.8200000524520874,1.75,214011.0,1.75,CAI.MI
2020-04-15,1.75,1.6200000047683716,1.7239999771118164,1.6200000047683716,216163.0,1.6200000047683716,CAI.MI
2020-04-16,1.7000000476837158,1.6339999437332153,1.6419999599456787,1.6339999437332153,137312.0,1.6339999437332153,CAI.MI
2020-04-17,1.7000000476837158,1.6460000276565552,1.656000018119812,1.6660000085830688,122954.0,1.6660000085830688,CAI.MI
2020-04-20,1.687999963760376,1.649999976158142,1.687999963760376,1.6679999828338623,97285.0,1.6679999828338623,CAI.MI
2020-04-21,1.7200000286102295,1.6640000343322754,1.6720000505447388,1.718000054359436,149538.0,1.718000054359436,CAI.MI
2020-04-22,1.7319999933242798,1.6399999856948853,1.7100000381469727,1.6699999570846558,222649.0,1.6699999570846558,CAI.MI
2020-04-23,1.7200000286102295,1.6640000343322754,1.6699999570846558,1.687999963760376,124832.0,1.687999963760376,CAI.MI
2020-04-24,1.7000000476837158,1.6440000534057617,1.6799999475479126,1.6619999408721924,130271.0,1.6619999408721924,CAI.MI
2020-04-27,1.7339999675750732,1.6399999856948853,1.7339999675750732,1.659999966621399,153500.0,1.659999966621399,CAI.MI
2020-04-28,1.7000000476837158,1.6619999408721924,1.6619999408721924,1.6699999570846558,97350.0,1.6699999570846558,CAI.MI
2020-04-29,1.694000005722046,1.649999976158142,1.659999966621399,1.6699999570846558,241005.0,1.6699999570846558,CAI.MI
2020-04-30,1.684000015258789,1.6299999952316284,1.6640000343322754,1.6480000019073486,188648.0,1.6480000019073486,CAI.MI
2020-05-04,1.6399999856948853,1.6200000047683716,1.6319999694824219,1.6200000047683716,41271.0,1.6200000047683716,CAI.MI
2020-05-05,1.6319999694824219,1.5800000429153442,1.621999979019165,1.5800000429153442,111460.0,1.5800000429153442,CAI.MI
2020-05-06,1.6299999952316284,1.5820000171661377,1.5959999561309814,1.5920000076293945,88940.0,1.5920000076293945,CAI.MI
2020-05-07,1.600000023841858,1.5700000524520874,1.5959999561309814,1.5980000495910645,128118.0,1.5980000495910645,CAI.MI
2020-05-08,1.600000023841858,1.5920000076293945,1.600000023841858,1.5980000495910645,105864.0,1.5980000495910645,CAI.MI
2020-05-11,1.6100000143051147,1.5520000457763672,1.6100000143051147,1.5540000200271606,152349.0,1.5540000200271606,CAI.MI
2019-01-02,2.2799999713897705,2.200000047683716,2.2699999809265137,2.2699999809265137,1532.0,2.205406665802002,CALT.MI
2019-01-03,2.2799999713897705,2.2200000286102295,2.2200000286102295,2.2799999713897705,246.0,2.2151219844818115,CALT.MI
2019-01-04,2.2899999618530273,2.259999990463257,2.2899999618530273,2.259999990463257,1870.0,2.1956911087036133,CALT.MI
2019-01-07,2.2699999809265137,2.200000047683716,2.259999990463257,2.240000009536743,18523.0,2.176260232925415,CALT.MI
2019-01-08,2.2699999809265137,2.2699999809265137,2.2699999809265137,2.2699999809265137,350.0,2.205406665802002,CALT.MI
2019-01-09,2.319999933242798,2.2699999809265137,2.2799999713897705,2.299999952316284,12619.0,2.2345528602600098,CALT.MI
2019-01-10,2.299999952316284,2.2300000190734863,2.299999952316284,2.2699999809265137,15552.0,2.205406665802002,CALT.MI
2019-01-11,2.2699999809265137,2.240000009536743,2.240000009536743,2.2699999809265137,780.0,2.205406665802002,CALT.MI
2019-01-14,2.2300000190734863,2.200000047683716,2.2300000190734863,2.2100000381469727,12392.0,2.147113800048828,CALT.MI
2019-01-15,2.190000057220459,2.0799999237060547,2.180000066757202,2.1600000858306885,65412.0,2.098536729812622,CALT.MI
2019-01-16,2.1500000953674316,2.0399999618530273,2.140000104904175,2.119999885559082,222773.0,2.0596747398376465,CALT.MI
2019-01-17,2.1600000858306885,2.0999999046325684,2.0999999046325684,2.140000104904175,21710.0,2.079105854034424,CALT.MI
2019-01-18,2.200000047683716,2.130000114440918,2.140000104904175,2.180000066757202,48187.0,2.1179676055908203,CALT.MI
2019-01-21,2.180000066757202,2.140000104904175,2.180000066757202,2.1500000953674316,21035.0,2.0888211727142334,CALT.MI
2019-01-22,2.1700000762939453,2.1500000953674316,2.1600000858306885,2.1500000953674316,739.0,2.0888211727142334,CALT.MI
2019-01-23,2.1700000762939453,2.130000114440918,2.1700000762939453,2.1500000953674316,3924.0,2.0888211727142334,CALT.MI
2019-01-24,2.1600000858306885,2.130000114440918,2.1600000858306885,2.1600000858306885,3400.0,2.098536729812622,CALT.MI
2019-01-25,2.1500000953674316,2.0799999237060547,2.140000104904175,2.119999885559082,64473.0,2.0596747398376465,CALT.MI
2019-01-28,2.1500000953674316,2.0999999046325684,2.0999999046325684,2.1500000953674316,60730.0,2.0888211727142334,CALT.MI
2019-01-29,2.1700000762939453,2.119999885559082,2.140000104904175,2.1700000762939453,24639.0,2.1082520484924316,CALT.MI
2019-01-30,2.2100000381469727,2.1500000953674316,2.1700000762939453,2.200000047683716,86385.0,2.1373984813690186,CALT.MI
2019-01-31,2.2300000190734863,2.1600000858306885,2.200000047683716,2.190000057220459,15800.0,2.12768292427063,CALT.MI
2019-02-01,2.2200000286102295,2.130000114440918,2.1600000858306885,2.2200000286102295,46759.0,2.156829357147217,CALT.MI
2019-02-04,2.25,2.1700000762939453,2.180000066757202,2.25,19165.0,2.1859755516052246,CALT.MI
2019-02-05,2.299999952316284,2.2200000286102295,2.2200000286102295,2.299999952316284,10843.0,2.2345528602600098,CALT.MI
2019-02-06,2.3399999141693115,2.259999990463257,2.2899999618530273,2.319999933242798,20194.0,2.253983736038208,CALT.MI
2019-02-07,2.380000114440918,2.259999990463257,2.319999933242798,2.3299999237060547,36020.0,2.2636992931365967,CALT.MI
2019-02-08,2.3499999046325684,2.2899999618530273,2.299999952316284,2.2899999618530273,10717.0,2.2248375415802,CALT.MI
2019-02-11,2.3399999141693115,2.2799999713897705,2.309999942779541,2.3399999141693115,4170.0,2.2734146118164062,CALT.MI
2019-02-12,2.4000000953674316,2.309999942779541,2.309999942779541,2.380000114440918,11713.0,2.312276601791382,CALT.MI
2019-02-13,2.509999990463257,2.380000114440918,2.380000114440918,2.5,28249.0,2.4288618564605713,CALT.MI
2019-02-14,2.490000009536743,2.4200000762939453,2.4600000381469727,2.490000009536743,14122.0,2.4191462993621826,CALT.MI
2019-02-15,2.5,2.4600000381469727,2.490000009536743,2.490000009536743,16272.0,2.4191462993621826,CALT.MI
2019-02-18,2.5,2.4700000286102295,2.4800000190734863,2.5,1700.0,2.4288618564605713,CALT.MI
2019-02-19,2.5,2.4700000286102295,2.4800000190734863,2.5,8010.0,2.4288618564605713,CALT.MI
2019-02-20,2.490000009536743,2.4700000286102295,2.4700000286102295,2.490000009536743,6200.0,2.4191462993621826,CALT.MI
2019-02-21,2.5799999237060547,2.509999990463257,2.509999990463257,2.549999952316284,9999.0,2.4774391651153564,CALT.MI
2019-02-22,2.559999942779541,2.509999990463257,2.5299999713897705,2.549999952316284,2188.0,2.4774391651153564,CALT.MI
2019-02-25,2.559999942779541,2.509999990463257,2.5299999713897705,2.549999952316284,5400.0,2.4774391651153564,CALT.MI
2019-02-26,2.559999942779541,2.4700000286102295,2.5399999618530273,2.5299999713897705,30947.0,2.458008289337158,CALT.MI
2019-02-27,2.5199999809265137,2.4600000381469727,2.5199999809265137,2.4600000381469727,14351.0,2.390000104904175,CALT.MI
2019-02-28,2.509999990463257,2.440000057220459,2.5,2.5,3732.0,2.4288618564605713,CALT.MI
2019-03-01,2.509999990463257,2.3299999237060547,2.509999990463257,2.4700000286102295,70244.0,2.3997154235839844,CALT.MI
2019-03-04,2.5,2.4600000381469727,2.4700000286102295,2.5,6511.0,2.4288618564605713,CALT.MI
2019-03-05,2.5,2.440000057220459,2.4600000381469727,2.5,8680.0,2.4288618564605713,CALT.MI
2019-03-06,2.559999942779541,2.450000047683716,2.490000009536743,2.5199999809265137,12255.0,2.4482927322387695,CALT.MI
2019-03-07,2.549999952316284,2.5,2.5,2.549999952316284,5988.0,2.4774391651153564,CALT.MI
2019-03-08,2.549999952316284,2.5,2.549999952316284,2.5399999618530273,9050.0,2.4677236080169678,CALT.MI
2019-03-11,2.559999942779541,2.509999990463257,2.559999942779541,2.5299999713897705,15026.0,2.458008289337158,CALT.MI
2019-03-12,2.5799999237060547,2.440000057220459,2.5799999237060547,2.559999942779541,20983.0,2.487154483795166,CALT.MI
2019-03-13,2.5399999618530273,2.5,2.5299999713897705,2.5399999618530273,30750.0,2.4677236080169678,CALT.MI
2019-03-14,2.549999952316284,2.5,2.5399999618530273,2.5399999618530273,8057.0,2.4677236080169678,CALT.MI
2019-03-15,2.5199999809265137,2.5,2.509999990463257,2.5199999809265137,7716.0,2.4482927322387695,CALT.MI
2019-03-18,2.5899999141693115,2.509999990463257,2.5899999141693115,2.5299999713897705,13088.0,2.458008289337158,CALT.MI
2019-03-19,2.5299999713897705,2.5,2.509999990463257,2.5,6216.0,2.4288618564605713,CALT.MI
2019-03-20,2.5399999618530273,2.4600000381469727,2.4600000381469727,2.5399999618530273,2230.0,2.4677236080169678,CALT.MI
2019-03-21,2.5399999618530273,2.4600000381469727,2.4700000286102295,2.5399999618530273,4311.0,2.4677236080169678,CALT.MI
2019-03-22,2.509999990463257,2.509999990463257,2.509999990463257,2.509999990463257,180.0,2.43857741355896,CALT.MI
2019-03-25,2.5399999618530273,2.4800000190734863,2.5299999713897705,2.5199999809265137,1950.0,2.4482927322387695,CALT.MI
2019-03-26,2.5199999809265137,2.5199999809265137,2.5199999809265137,2.5199999809265137,0.0,2.4482927322387695,CALT.MI
2019-03-27,2.5,2.450000047683716,2.4700000286102295,2.4700000286102295,4652.0,2.3997154235839844,CALT.MI
2019-03-28,2.5,2.490000009536743,2.490000009536743,2.5,268.0,2.4288618564605713,CALT.MI
2019-03-29,2.5299999713897705,2.490000009536743,2.490000009536743,2.5199999809265137,3550.0,2.4482927322387695,CALT.MI
2019-04-01,2.5,2.4600000381469727,2.490000009536743,2.490000009536743,16062.0,2.4191462993621826,CALT.MI
2019-04-02,2.5,2.450000047683716,2.5,2.450000047683716,7253.0,2.380284547805786,CALT.MI
2019-04-03,2.549999952316284,2.4700000286102295,2.4800000190734863,2.509999990463257,29298.0,2.43857741355896,CALT.MI
2019-04-04,2.5,2.450000047683716,2.450000047683716,2.5,6836.0,2.4288618564605713,CALT.MI
2019-04-05,2.5,2.4600000381469727,2.4800000190734863,2.5,6044.0,2.4288618564605713,CALT.MI
2019-04-08,2.5399999618530273,2.4600000381469727,2.4700000286102295,2.5399999618530273,4117.0,2.4677236080169678,CALT.MI
2019-04-09,2.5299999713897705,2.490000009536743,2.5199999809265137,2.5299999713897705,1110.0,2.458008289337158,CALT.MI
2019-04-10,2.5299999713897705,2.5299999713897705,2.5299999713897705,2.5299999713897705,0.0,2.458008289337158,CALT.MI
2019-04-11,2.5199999809265137,2.450000047683716,2.4600000381469727,2.5199999809265137,9014.0,2.4482927322387695,CALT.MI
2019-04-12,2.5,2.450000047683716,2.4800000190734863,2.5,11511.0,2.4288618564605713,CALT.MI
2019-04-15,2.5199999809265137,2.4700000286102295,2.509999990463257,2.5199999809265137,1422.0,2.4482927322387695,CALT.MI
2019-04-16,2.5,2.450000047683716,2.4700000286102295,2.5,7614.0,2.4288618564605713,CALT.MI
2019-04-17,2.5,2.5,2.5,2.5,400.0,2.4288618564605713,CALT.MI
2019-04-18,2.490000009536743,2.4200000762939453,2.4800000190734863,2.4200000762939453,12549.0,2.3511383533477783,CALT.MI
2019-04-23,2.5,2.430000066757202,2.4700000286102295,2.4800000190734863,30750.0,2.409430980682373,CALT.MI
2019-04-24,2.509999990463257,2.450000047683716,2.4800000190734863,2.4700000286102295,6030.0,2.3997154235839844,CALT.MI
2019-04-25,2.4700000286102295,2.4100000858306885,2.450000047683716,2.4700000286102295,14234.0,2.3997154235839844,CALT.MI
2019-04-26,2.5199999809265137,2.450000047683716,2.4700000286102295,2.509999990463257,4750.0,2.43857741355896,CALT.MI
2019-04-29,2.509999990463257,2.509999990463257,2.509999990463257,2.509999990463257,0.0,2.43857741355896,CALT.MI
2019-04-30,2.509999990463257,2.509999990463257,2.509999990463257,2.509999990463257,0.0,2.43857741355896,CALT.MI
2019-05-02,2.5,2.450000047683716,2.4800000190734863,2.5,6150.0,2.4288618564605713,CALT.MI
2019-05-03,2.5,2.5,2.5,2.5,0.0,2.4288618564605713,CALT.MI
2019-05-06,2.5,2.5,2.5,2.5,0.0,2.4288618564605713,CALT.MI
2019-05-07,2.5,2.4700000286102295,2.490000009536743,2.5,16798.0,2.4288618564605713,CALT.MI
2019-05-08,2.5199999809265137,2.4700000286102295,2.5199999809265137,2.5,4450.0,2.4288618564605713,CALT.MI
2019-05-09,2.4600000381469727,2.440000057220459,2.4600000381469727,2.4600000381469727,1725.0,2.390000104904175,CALT.MI
2019-05-10,2.4800000190734863,2.299999952316284,2.4800000190734863,2.4600000381469727,25728.0,2.390000104904175,CALT.MI
2019-05-13,2.4700000286102295,2.4000000953674316,2.4700000286102295,2.4600000381469727,12845.0,2.390000104904175,CALT.MI
2019-05-14,2.4700000286102295,2.4200000762939453,2.4600000381469727,2.4700000286102295,7064.0,2.3997154235839844,CALT.MI
2019-05-15,2.4600000381469727,2.390000104904175,2.4200000762939453,2.390000104904175,9176.0,2.3219919204711914,CALT.MI
2019-05-16,2.4800000190734863,2.4200000762939453,2.430000066757202,2.4800000190734863,4585.0,2.409430980682373,CALT.MI
2019-05-17,2.4800000190734863,2.4600000381469727,2.4700000286102295,2.4600000381469727,950.0,2.390000104904175,CALT.MI
2019-05-20,2.450000047683716,2.450000047683716,2.450000047683716,2.450000047683716,100.0,2.450000047683716,CALT.MI
2019-05-21,2.440000057220459,2.359999895095825,2.359999895095825,2.440000057220459,33190.0,2.440000057220459,CALT.MI
2019-05-22,2.450000047683716,2.4000000953674316,2.430000066757202,2.450000047683716,136.0,2.450000047683716,CALT.MI
2019-05-23,2.430000066757202,2.3499999046325684,2.430000066757202,2.390000104904175,33892.0,2.390000104904175,CALT.MI
2019-05-24,2.4200000762939453,2.4100000858306885,2.4100000858306885,2.4100000858306885,850.0,2.4100000858306885,CALT.MI
2019-05-27,2.4200000762939453,2.380000114440918,2.380000114440918,2.4200000762939453,1640.0,2.4200000762939453,CALT.MI
2019-05-28,2.440000057220459,2.4200000762939453,2.4200000762939453,2.440000057220459,350.0,2.440000057220459,CALT.MI
2019-05-29,2.4200000762939453,2.4100000858306885,2.4100000858306885,2.4200000762939453,423.0,2.4200000762939453,CALT.MI
2019-05-30,2.4200000762939453,2.4000000953674316,2.4000000953674316,2.4200000762939453,450.0,2.4200000762939453,CALT.MI
2019-05-31,2.4000000953674316,2.3499999046325684,2.3499999046325684,2.380000114440918,5338.0,2.380000114440918,CALT.MI
2019-06-03,2.380000114440918,2.309999942779541,2.369999885559082,2.3499999046325684,19587.0,2.3499999046325684,CALT.MI
2019-06-04,2.380000114440918,2.3299999237060547,2.380000114440918,2.380000114440918,4700.0,2.380000114440918,CALT.MI
2019-06-05,2.4000000953674316,2.319999933242798,2.3299999237060547,2.4000000953674316,5521.0,2.4000000953674316,CALT.MI
2019-06-06,2.390000104904175,2.3399999141693115,2.3499999046325684,2.390000104904175,7270.0,2.390000104904175,CALT.MI
2019-06-07,2.4100000858306885,2.380000114440918,2.380000114440918,2.4100000858306885,1750.0,2.4100000858306885,CALT.MI
2019-06-10,2.4000000953674316,2.359999895095825,2.4000000953674316,2.380000114440918,1020.0,2.380000114440918,CALT.MI
2019-06-11,2.4200000762939453,2.369999885559082,2.4000000953674316,2.4100000858306885,2070.0,2.4100000858306885,CALT.MI
2019-06-12,2.4200000762939453,2.4000000953674316,2.4000000953674316,2.4200000762939453,1380.0,2.4200000762939453,CALT.MI
2019-06-13,2.4000000953674316,2.359999895095825,2.359999895095825,2.4000000953674316,3649.0,2.4000000953674316,CALT.MI
2019-06-14,2.4100000858306885,2.369999885559082,2.380000114440918,2.4000000953674316,1757.0,2.4000000953674316,CALT.MI
2019-06-17,2.4000000953674316,2.2699999809265137,2.359999895095825,2.390000104904175,34693.0,2.390000104904175,CALT.MI
2019-06-18,2.450000047683716,2.390000104904175,2.390000104904175,2.440000057220459,10338.0,2.440000057220459,CALT.MI
2019-06-19,2.5,2.4100000858306885,2.5,2.450000047683716,9497.0,2.450000047683716,CALT.MI
2019-06-20,2.4700000286102295,2.440000057220459,2.4600000381469727,2.4700000286102295,3417.0,2.4700000286102295,CALT.MI
2019-06-21,2.5299999713897705,2.4600000381469727,2.4600000381469727,2.5,11579.0,2.5,CALT.MI
2019-06-24,2.5,2.490000009536743,2.5,2.5,1750.0,2.5,CALT.MI
2019-06-25,2.490000009536743,2.4800000190734863,2.4800000190734863,2.490000009536743,520.0,2.490000009536743,CALT.MI
2019-06-26,2.5,2.450000047683716,2.4600000381469727,2.5,3043.0,2.5,CALT.MI
2019-06-27,2.5,2.4800000190734863,2.490000009536743,2.490000009536743,5700.0,2.490000009536743,CALT.MI
2019-06-28,2.5,2.490000009536743,2.490000009536743,2.5,150.0,2.5,CALT.MI
2019-07-01,2.5,2.5,2.5,2.5,636.0,2.5,CALT.MI
2019-07-02,2.5,2.450000047683716,2.5,2.490000009536743,5949.0,2.490000009536743,CALT.MI
2019-07-03,2.5799999237060547,2.4600000381469727,2.5,2.5399999618530273,25734.0,2.5399999618530273,CALT.MI
2019-07-04,2.6600000858306885,2.5299999713897705,2.5299999713897705,2.630000114440918,32013.0,2.630000114440918,CALT.MI
2019-07-05,2.630000114440918,2.549999952316284,2.619999885559082,2.619999885559082,7200.0,2.619999885559082,CALT.MI
2019-07-08,2.619999885559082,2.549999952316284,2.619999885559082,2.559999942779541,5675.0,2.559999942779541,CALT.MI
2019-07-09,2.5999999046325684,2.5399999618530273,2.5399999618530273,2.549999952316284,4300.0,2.549999952316284,CALT.MI
2019-07-10,2.609999895095825,2.549999952316284,2.5899999141693115,2.5799999237060547,8002.0,2.5799999237060547,CALT.MI
2019-07-11,2.630000114440918,2.5899999141693115,2.5899999141693115,2.5899999141693115,5916.0,2.5899999141693115,CALT.MI
2019-07-12,2.640000104904175,2.5899999141693115,2.619999885559082,2.619999885559082,6239.0,2.619999885559082,CALT.MI
2019-07-15,2.5999999046325684,2.559999942779541,2.5899999141693115,2.5899999141693115,3225.0,2.5899999141693115,CALT.MI
2019-07-16,2.609999895095825,2.559999942779541,2.5999999046325684,2.5899999141693115,5573.0,2.5899999141693115,CALT.MI
2019-07-17,2.569999933242798,2.5399999618530273,2.549999952316284,2.569999933242798,2620.0,2.569999933242798,CALT.MI
2019-07-18,2.5799999237060547,2.5399999618530273,2.5799999237060547,2.549999952316284,2174.0,2.549999952316284,CALT.MI
2019-07-19,2.559999942779541,2.5199999809265137,2.5299999713897705,2.559999942779541,1095.0,2.559999942779541,CALT.MI
2019-07-22,2.5799999237060547,2.5199999809265137,2.5299999713897705,2.5799999237060547,7096.0,2.5799999237060547,CALT.MI
2019-07-23,2.609999895095825,2.559999942779541,2.559999942779541,2.5999999046325684,3109.0,2.5999999046325684,CALT.MI
2019-07-24,2.569999933242798,2.5399999618530273,2.559999942779541,2.569999933242798,3347.0,2.569999933242798,CALT.MI
2019-07-25,2.5899999141693115,2.5799999237060547,2.5799999237060547,2.5899999141693115,1010.0,2.5899999141693115,CALT.MI
2019-07-26,2.559999942779541,2.5299999713897705,2.5299999713897705,2.559999942779541,880.0,2.559999942779541,CALT.MI
2019-07-29,2.5799999237060547,2.5,2.559999942779541,2.5199999809265137,4770.0,2.5199999809265137,CALT.MI
2019-07-30,2.5799999237060547,2.490000009536743,2.5399999618530273,2.5199999809265137,4220.0,2.5199999809265137,CALT.MI
2019-07-31,2.5799999237060547,2.5199999809265137,2.5199999809265137,2.569999933242798,11670.0,2.569999933242798,CALT.MI
2019-08-01,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,0.0,2.569999933242798,CALT.MI
2019-08-02,2.549999952316284,2.5,2.509999990463257,2.5399999618530273,2070.0,2.5399999618530273,CALT.MI
2019-08-05,2.7100000381469727,2.549999952316284,2.549999952316284,2.700000047683716,34793.0,2.700000047683716,CALT.MI
2019-08-06,2.75,2.6700000762939453,2.7100000381469727,2.690000057220459,29980.0,2.690000057220459,CALT.MI
2019-08-07,2.7300000190734863,2.6600000858306885,2.6700000762939453,2.7300000190734863,11917.0,2.7300000190734863,CALT.MI
2019-08-08,2.7300000190734863,2.6700000762939453,2.7100000381469727,2.7200000286102295,11849.0,2.7200000286102295,CALT.MI
2019-08-09,2.7200000286102295,2.6500000953674316,2.680000066757202,2.680000066757202,16080.0,2.680000066757202,CALT.MI
2019-08-12,2.75,2.7100000381469727,2.7100000381469727,2.740000009536743,14825.0,2.740000009536743,CALT.MI
2019-08-13,2.75,2.700000047683716,2.740000009536743,2.75,10700.0,2.75,CALT.MI
2019-08-14,2.759999990463257,2.700000047683716,2.75,2.740000009536743,44840.0,2.740000009536743,CALT.MI
2019-08-16,2.8299999237060547,2.700000047683716,2.7200000286102295,2.8299999237060547,33995.0,2.8299999237060547,CALT.MI
2019-08-19,2.8299999237060547,2.7699999809265137,2.809999942779541,2.799999952316284,9165.0,2.799999952316284,CALT.MI
2019-08-20,2.799999952316284,2.759999990463257,2.799999952316284,2.7899999618530273,12500.0,2.7899999618530273,CALT.MI
2019-08-21,2.799999952316284,2.75,2.7899999618530273,2.799999952316284,8370.0,2.799999952316284,CALT.MI
2019-08-22,2.799999952316284,2.690000057220459,2.75,2.799999952316284,34346.0,2.799999952316284,CALT.MI
2019-08-23,2.819999933242798,2.759999990463257,2.799999952316284,2.809999942779541,368443.0,2.809999942779541,CALT.MI
2019-08-26,2.799999952316284,2.75,2.7699999809265137,2.799999952316284,17553.0,2.799999952316284,CALT.MI
2019-08-27,2.9000000953674316,2.799999952316284,2.799999952316284,2.890000104904175,102851.0,2.890000104904175,CALT.MI
2019-08-28,2.9000000953674316,2.8299999237060547,2.9000000953674316,2.880000114440918,33198.0,2.880000114440918,CALT.MI
2019-08-29,2.880000114440918,2.7899999618530273,2.880000114440918,2.819999933242798,20341.0,2.819999933242798,CALT.MI
2019-08-30,2.819999933242798,2.7200000286102295,2.819999933242798,2.740000009536743,31393.0,2.740000009536743,CALT.MI
2019-09-02,2.7799999713897705,2.740000009536743,2.740000009536743,2.759999990463257,8897.0,2.759999990463257,CALT.MI
2019-09-03,2.75,2.7100000381469727,2.7100000381469727,2.75,10528.0,2.75,CALT.MI
2019-09-04,2.7699999809265137,2.700000047683716,2.7300000190734863,2.7300000190734863,9573.0,2.7300000190734863,CALT.MI
2019-09-05,2.740000009536743,2.640000104904175,2.7100000381469727,2.7300000190734863,91078.0,2.7300000190734863,CALT.MI
2019-09-06,2.75,2.680000066757202,2.680000066757202,2.75,16856.0,2.75,CALT.MI
2019-09-09,2.75,2.7100000381469727,2.75,2.7200000286102295,8630.0,2.7200000286102295,CALT.MI
2019-09-10,2.7699999809265137,2.700000047683716,2.700000047683716,2.7699999809265137,14526.0,2.7699999809265137,CALT.MI
2019-09-11,2.7699999809265137,2.7100000381469727,2.7699999809265137,2.75,13896.0,2.75,CALT.MI
2019-09-12,2.7699999809265137,2.740000009536743,2.740000009536743,2.75,9437.0,2.75,CALT.MI
2019-09-13,2.799999952316284,2.7300000190734863,2.7300000190734863,2.799999952316284,25338.0,2.799999952316284,CALT.MI
2019-09-16,2.799999952316284,2.7699999809265137,2.7699999809265137,2.799999952316284,3885.0,2.799999952316284,CALT.MI
2019-09-17,2.7899999618530273,2.7100000381469727,2.759999990463257,2.7799999713897705,26187.0,2.7799999713897705,CALT.MI
2019-09-18,2.7699999809265137,2.7300000190734863,2.740000009536743,2.75,7319.0,2.75,CALT.MI
2019-09-19,2.7699999809265137,2.700000047683716,2.700000047683716,2.7300000190734863,1901.0,2.7300000190734863,CALT.MI
2019-09-20,2.75,2.690000057220459,2.700000047683716,2.740000009536743,23462.0,2.740000009536743,CALT.MI
2019-09-23,2.75,2.690000057220459,2.7100000381469727,2.700000047683716,8479.0,2.700000047683716,CALT.MI
2019-09-24,2.7799999713897705,2.700000047683716,2.700000047683716,2.75,32628.0,2.75,CALT.MI
2019-09-25,2.759999990463257,2.7100000381469727,2.7100000381469727,2.75,3305.0,2.75,CALT.MI
2019-09-26,2.7799999713897705,2.7200000286102295,2.7200000286102295,2.7799999713897705,3528.0,2.7799999713897705,CALT.MI
2019-09-27,2.7799999713897705,2.7200000286102295,2.740000009536743,2.7799999713897705,6014.0,2.7799999713897705,CALT.MI
2019-09-30,2.8299999237060547,2.7200000286102295,2.7200000286102295,2.7799999713897705,22595.0,2.7799999713897705,CALT.MI
2019-10-01,2.799999952316284,2.740000009536743,2.7799999713897705,2.75,12706.0,2.75,CALT.MI
2019-10-02,2.759999990463257,2.7200000286102295,2.7300000190734863,2.740000009536743,13812.0,2.740000009536743,CALT.MI
2019-10-03,2.7799999713897705,2.7100000381469727,2.7100000381469727,2.759999990463257,16390.0,2.759999990463257,CALT.MI
2019-10-04,2.75,2.7100000381469727,2.7100000381469727,2.75,16325.0,2.75,CALT.MI
2019-10-07,2.7799999713897705,2.75,2.7799999713897705,2.75,7400.0,2.75,CALT.MI
2019-10-08,2.7799999713897705,2.7100000381469727,2.75,2.740000009536743,15641.0,2.740000009536743,CALT.MI
2019-10-09,2.7699999809265137,2.740000009536743,2.740000009536743,2.7699999809265137,9510.0,2.7699999809265137,CALT.MI
2019-10-10,2.7699999809265137,2.6700000762939453,2.6700000762939453,2.75,10625.0,2.75,CALT.MI
2019-10-11,2.7699999809265137,2.7100000381469727,2.7300000190734863,2.75,9911.0,2.75,CALT.MI
2019-10-14,2.7699999809265137,2.7300000190734863,2.75,2.75,17090.0,2.75,CALT.MI
2019-10-15,2.759999990463257,2.7100000381469727,2.7100000381469727,2.740000009536743,5878.0,2.740000009536743,CALT.MI
2019-10-16,2.7699999809265137,2.7200000286102295,2.7300000190734863,2.75,9070.0,2.75,CALT.MI
2019-10-17,2.75,2.7100000381469727,2.7100000381469727,2.75,1936.0,2.75,CALT.MI
2019-10-18,2.759999990463257,2.7200000286102295,2.7300000190734863,2.759999990463257,10665.0,2.759999990463257,CALT.MI
2019-10-21,2.7899999618530273,2.7100000381469727,2.7100000381469727,2.7899999618530273,4205.0,2.7899999618530273,CALT.MI
2019-10-22,2.8299999237060547,2.75,2.759999990463257,2.7799999713897705,14239.0,2.7799999713897705,CALT.MI
2019-10-23,2.7899999618530273,2.7300000190734863,2.7899999618530273,2.75,9901.0,2.75,CALT.MI
2019-10-24,2.740000009536743,2.6700000762939453,2.740000009536743,2.7200000286102295,30468.0,2.7200000286102295,CALT.MI
2019-10-25,2.7300000190734863,2.690000057220459,2.7200000286102295,2.7200000286102295,15194.0,2.7200000286102295,CALT.MI
2019-10-28,2.7100000381469727,2.700000047683716,2.7100000381469727,2.700000047683716,2102.0,2.700000047683716,CALT.MI
2019-10-29,2.7300000190734863,2.700000047683716,2.700000047683716,2.7300000190734863,8574.0,2.7300000190734863,CALT.MI
2019-10-30,2.75,2.700000047683716,2.7300000190734863,2.7100000381469727,7621.0,2.7100000381469727,CALT.MI
2019-10-31,2.7300000190734863,2.680000066757202,2.680000066757202,2.7300000190734863,4189.0,2.7300000190734863,CALT.MI
2019-11-01,2.740000009536743,2.6700000762939453,2.7100000381469727,2.740000009536743,36465.0,2.740000009536743,CALT.MI
2019-11-04,2.740000009536743,2.700000047683716,2.700000047683716,2.740000009536743,4658.0,2.740000009536743,CALT.MI
2019-11-05,2.75,2.700000047683716,2.7200000286102295,2.700000047683716,17379.0,2.700000047683716,CALT.MI
2019-11-06,2.7300000190734863,2.700000047683716,2.700000047683716,2.7200000286102295,4452.0,2.7200000286102295,CALT.MI
2019-11-07,2.759999990463257,2.700000047683716,2.700000047683716,2.740000009536743,44671.0,2.740000009536743,CALT.MI
2019-11-08,2.75,2.700000047683716,2.7200000286102295,2.7300000190734863,12836.0,2.7300000190734863,CALT.MI
2019-11-11,2.740000009536743,2.700000047683716,2.740000009536743,2.700000047683716,23149.0,2.700000047683716,CALT.MI
2019-11-12,2.7200000286102295,2.700000047683716,2.700000047683716,2.7200000286102295,23050.0,2.7200000286102295,CALT.MI
2019-11-13,2.7200000286102295,2.690000057220459,2.700000047683716,2.7200000286102295,8233.0,2.7200000286102295,CALT.MI
2019-11-14,2.7200000286102295,2.700000047683716,2.700000047683716,2.7200000286102295,2266.0,2.7200000286102295,CALT.MI
2019-11-15,2.7200000286102295,2.700000047683716,2.700000047683716,2.7200000286102295,10089.0,2.7200000286102295,CALT.MI
2019-11-18,2.7300000190734863,2.700000047683716,2.700000047683716,2.7100000381469727,2796.0,2.7100000381469727,CALT.MI
2019-11-19,2.7200000286102295,2.700000047683716,2.700000047683716,2.7200000286102295,2988.0,2.7200000286102295,CALT.MI
2019-11-20,2.7200000286102295,2.6700000762939453,2.700000047683716,2.700000047683716,4636.0,2.700000047683716,CALT.MI
2019-11-21,2.700000047683716,2.6500000953674316,2.700000047683716,2.690000057220459,15846.0,2.690000057220459,CALT.MI
2019-11-22,2.7100000381469727,2.6500000953674316,2.6600000858306885,2.7100000381469727,41667.0,2.7100000381469727,CALT.MI
2019-11-25,2.759999990463257,2.700000047683716,2.700000047683716,2.759999990463257,135707.0,2.759999990463257,CALT.MI
2019-11-26,2.7799999713897705,2.740000009536743,2.75,2.7799999713897705,146011.0,2.7799999713897705,CALT.MI
2019-11-27,2.9000000953674316,2.759999990463257,2.759999990463257,2.9000000953674316,223400.0,2.9000000953674316,CALT.MI
2019-11-28,3.0299999713897705,2.880000114440918,2.9600000381469727,2.9700000286102295,68639.0,2.9700000286102295,CALT.MI
2019-11-29,2.940000057220459,2.9000000953674316,2.940000057220459,2.930000066757202,62873.0,2.930000066757202,CALT.MI
2019-12-02,2.950000047683716,2.880000114440918,2.9200000762939453,2.950000047683716,37995.0,2.950000047683716,CALT.MI
2019-12-03,2.930000066757202,2.9000000953674316,2.9000000953674316,2.930000066757202,50632.0,2.930000066757202,CALT.MI
2019-12-04,2.930000066757202,2.9200000762939453,2.9200000762939453,2.930000066757202,5200.0,2.930000066757202,CALT.MI
2019-12-05,2.930000066757202,2.859999895095825,2.930000066757202,2.930000066757202,3695.0,2.930000066757202,CALT.MI
2019-12-06,2.9200000762939453,2.880000114440918,2.890000104904175,2.9200000762939453,7492.0,2.9200000762939453,CALT.MI
2019-12-09,2.9200000762939453,2.9200000762939453,2.9200000762939453,2.9200000762939453,0.0,2.9200000762939453,CALT.MI
2019-12-10,2.9000000953674316,2.809999942779541,2.880000114440918,2.9000000953674316,6229.0,2.9000000953674316,CALT.MI
2019-12-11,2.9000000953674316,2.9000000953674316,2.9000000953674316,2.9000000953674316,0.0,2.9000000953674316,CALT.MI
2019-12-12,2.9200000762939453,2.8499999046325684,2.859999895095825,2.9200000762939453,18952.0,2.9200000762939453,CALT.MI
2019-12-13,2.9200000762939453,2.8499999046325684,2.9200000762939453,2.9200000762939453,25310.0,2.9200000762939453,CALT.MI
2019-12-16,2.9100000858306885,2.859999895095825,2.9100000858306885,2.9000000953674316,1120.0,2.9000000953674316,CALT.MI
2019-12-17,2.9000000953674316,2.8399999141693115,2.890000104904175,2.9000000953674316,7211.0,2.9000000953674316,CALT.MI
2019-12-18,2.950000047683716,2.859999895095825,2.9000000953674316,2.9000000953674316,30196.0,2.9000000953674316,CALT.MI
2019-12-19,2.940000057220459,2.869999885559082,2.940000057220459,2.9200000762939453,21640.0,2.9200000762939453,CALT.MI
2019-12-20,2.9000000953674316,2.8499999046325684,2.9000000953674316,2.890000104904175,3880.0,2.890000104904175,CALT.MI
2019-12-23,2.9000000953674316,2.819999933242798,2.890000104904175,2.9000000953674316,3868.0,2.9000000953674316,CALT.MI
2019-12-27,2.930000066757202,2.859999895095825,2.869999885559082,2.9000000953674316,51524.0,2.9000000953674316,CALT.MI
2019-12-30,2.9000000953674316,2.880000114440918,2.880000114440918,2.9000000953674316,10678.0,2.9000000953674316,CALT.MI
2020-01-02,2.9200000762939453,2.890000104904175,2.9000000953674316,2.9200000762939453,10375.0,2.9200000762939453,CALT.MI
2020-01-03,2.9200000762939453,2.859999895095825,2.859999895095825,2.9200000762939453,15861.0,2.9200000762939453,CALT.MI
2020-01-06,2.9200000762939453,2.8499999046325684,2.8499999046325684,2.9200000762939453,20761.0,2.9200000762939453,CALT.MI
2020-01-07,2.9200000762939453,2.9000000953674316,2.9200000762939453,2.9200000762939453,3750.0,2.9200000762939453,CALT.MI
2020-01-08,2.940000057220459,2.880000114440918,2.890000104904175,2.940000057220459,58538.0,2.940000057220459,CALT.MI
2020-01-09,2.9700000286102295,2.9200000762939453,2.940000057220459,2.940000057220459,39841.0,2.940000057220459,CALT.MI
2020-01-10,2.9800000190734863,2.9200000762939453,2.950000047683716,2.9800000190734863,7322.0,2.9800000190734863,CALT.MI
2020-01-13,2.9800000190734863,2.930000066757202,2.9800000190734863,2.9800000190734863,12197.0,2.9800000190734863,CALT.MI
2020-01-14,3.0299999713897705,2.9700000286102295,2.9800000190734863,3.0299999713897705,26688.0,3.0299999713897705,CALT.MI
2020-01-15,3.0199999809265137,2.9700000286102295,3.0,3.0,93205.0,3.0,CALT.MI
2020-01-16,3.049999952316284,2.9800000190734863,3.009999990463257,3.0299999713897705,102230.0,3.0299999713897705,CALT.MI
2020-01-17,3.049999952316284,3.0199999809265137,3.0399999618530273,3.049999952316284,78801.0,3.049999952316284,CALT.MI
2020-01-20,3.140000104904175,3.0199999809265137,3.049999952316284,3.140000104904175,30268.0,3.140000104904175,CALT.MI
2020-01-21,3.140000104904175,3.0399999618530273,3.140000104904175,3.0899999141693115,14228.0,3.0899999141693115,CALT.MI
2020-01-22,3.130000114440918,3.0299999713897705,3.109999895095825,3.0299999713897705,25675.0,3.0299999713897705,CALT.MI
2020-01-23,3.069999933242798,2.9800000190734863,3.0,3.0199999809265137,42746.0,3.0199999809265137,CALT.MI
2020-01-24,3.0299999713897705,2.990000009536743,3.0199999809265137,3.0,9384.0,3.0,CALT.MI
2020-01-27,3.0399999618530273,2.9800000190734863,3.009999990463257,3.0299999713897705,16482.0,3.0299999713897705,CALT.MI
2020-01-28,3.0299999713897705,2.950000047683716,3.0199999809265137,3.0199999809265137,16316.0,3.0199999809265137,CALT.MI
2020-01-29,3.0299999713897705,2.9700000286102295,3.0299999713897705,3.0,15344.0,3.0,CALT.MI
2020-01-30,3.0399999618530273,2.9800000190734863,3.0199999809265137,3.0,16840.0,3.0,CALT.MI
2020-01-31,3.0299999713897705,2.9700000286102295,3.0299999713897705,3.0,4556.0,3.0,CALT.MI
2020-02-03,3.0299999713897705,2.990000009536743,3.009999990463257,3.0199999809265137,5096.0,3.0199999809265137,CALT.MI
2020-02-04,3.0399999618530273,2.9800000190734863,3.0399999618530273,3.0,12960.0,3.0,CALT.MI
2020-02-05,3.0199999809265137,2.9600000381469727,3.0199999809265137,3.0,13467.0,3.0,CALT.MI
2020-02-06,3.049999952316284,3.009999990463257,3.0199999809265137,3.0399999618530273,5716.0,3.0399999618530273,CALT.MI
2020-02-07,3.049999952316284,2.9600000381469727,3.049999952316284,3.0,26025.0,3.0,CALT.MI
2020-02-10,3.0299999713897705,2.9000000953674316,3.0299999713897705,2.9700000286102295,52530.0,2.9700000286102295,CALT.MI
2020-02-11,3.0,2.9800000190734863,3.0,3.0,11278.0,3.0,CALT.MI
2020-02-12,3.0299999713897705,2.9800000190734863,3.0,3.0,55442.0,3.0,CALT.MI
2020-02-13,3.0199999809265137,2.9800000190734863,3.0199999809265137,3.0199999809265137,4608.0,3.0199999809265137,CALT.MI
2020-02-14,3.0199999809265137,2.9700000286102295,2.9700000286102295,3.0,4482.0,3.0,CALT.MI
2020-02-17,3.0199999809265137,2.9000000953674316,3.0,2.9600000381469727,83342.0,2.9600000381469727,CALT.MI
2020-02-18,2.9700000286102295,2.9100000858306885,2.940000057220459,2.930000066757202,94582.0,2.930000066757202,CALT.MI
2020-02-19,2.9700000286102295,2.880000114440918,2.9600000381469727,2.890000104904175,31684.0,2.890000104904175,CALT.MI
2020-02-20,2.9100000858306885,2.8499999046325684,2.869999885559082,2.8499999046325684,55937.0,2.8499999046325684,CALT.MI
2020-02-21,2.9200000762939453,2.8499999046325684,2.9100000858306885,2.9100000858306885,17761.0,2.9100000858306885,CALT.MI
2020-02-24,2.8499999046325684,2.630000114440918,2.630000114440918,2.8499999046325684,51036.0,2.8499999046325684,CALT.MI
2020-02-25,2.880000114440918,2.7699999809265137,2.8399999141693115,2.819999933242798,4420.0,2.819999933242798,CALT.MI
2020-02-26,2.890000104904175,2.799999952316284,2.799999952316284,2.890000104904175,2380.0,2.890000104904175,CALT.MI
2020-02-27,2.8299999237060547,2.6600000858306885,2.819999933242798,2.759999990463257,7392.0,2.759999990463257,CALT.MI
2020-02-28,2.7699999809265137,2.6700000762939453,2.700000047683716,2.700000047683716,10040.0,2.700000047683716,CALT.MI
2020-03-02,2.75,2.5899999141693115,2.6500000953674316,2.630000114440918,16230.0,2.630000114440918,CALT.MI
2020-03-03,2.700000047683716,2.5899999141693115,2.640000104904175,2.6600000858306885,16650.0,2.6600000858306885,CALT.MI
2020-03-04,2.6700000762939453,2.5899999141693115,2.619999885559082,2.6500000953674316,11845.0,2.6500000953674316,CALT.MI
2020-03-05,2.6500000953674316,2.4700000286102295,2.5999999046325684,2.549999952316284,17802.0,2.549999952316284,CALT.MI
2020-03-06,2.490000009536743,2.430000066757202,2.430000066757202,2.4800000190734863,3631.0,2.4800000190734863,CALT.MI
2020-03-09,2.3499999046325684,2.109999895095825,2.3499999046325684,2.2699999809265137,10955.0,2.2699999809265137,CALT.MI
2020-03-10,2.359999895095825,2.240000009536743,2.259999990463257,2.2799999713897705,34075.0,2.2799999713897705,CALT.MI
2020-03-11,2.299999952316284,2.259999990463257,2.2899999618530273,2.2799999713897705,2446.0,2.2799999713897705,CALT.MI
2020-03-12,2.2699999809265137,2.0399999618530273,2.240000009536743,2.0399999618530273,5522.0,2.0399999618530273,CALT.MI
2020-03-13,2.240000009536743,2.0399999618530273,2.0999999046325684,2.049999952316284,58661.0,2.049999952316284,CALT.MI
2020-03-16,2.0299999713897705,1.899999976158142,2.0,1.899999976158142,14069.0,1.899999976158142,CALT.MI
2020-03-17,2.0799999237060547,1.8049999475479126,1.899999976158142,2.0799999237060547,23506.0,2.0799999237060547,CALT.MI
2020-03-18,2.0,1.899999976158142,2.0,1.9950000047683716,3749.0,1.9950000047683716,CALT.MI
2020-03-19,2.049999952316284,1.8550000190734863,1.899999976158142,1.899999976158142,15949.0,1.899999976158142,CALT.MI
2020-03-20,1.9900000095367432,1.8600000143051147,1.9299999475479126,1.9900000095367432,31264.0,1.9900000095367432,CALT.MI
2020-03-23,1.9700000286102295,1.899999976158142,1.9049999713897705,1.9700000286102295,2531.0,1.9700000286102295,CALT.MI
2020-03-24,2.049999952316284,1.9700000286102295,1.975000023841858,2.049999952316284,21063.0,2.049999952316284,CALT.MI
2020-03-25,2.1500000953674316,1.9600000381469727,2.049999952316284,1.9700000286102295,18530.0,1.9700000286102295,CALT.MI
2020-03-26,2.1500000953674316,2.0,2.0,2.1500000953674316,52145.0,2.1500000953674316,CALT.MI
2020-03-27,2.190000057220459,2.0999999046325684,2.119999885559082,2.1600000858306885,17117.0,2.1600000858306885,CALT.MI
2020-03-30,2.1600000858306885,2.0999999046325684,2.1600000858306885,2.119999885559082,5561.0,2.119999885559082,CALT.MI
2020-03-31,2.190000057220459,2.109999895095825,2.119999885559082,2.190000057220459,2810.0,2.190000057220459,CALT.MI
2020-04-01,2.190000057220459,2.140000104904175,2.1600000858306885,2.190000057220459,2726.0,2.190000057220459,CALT.MI
2020-04-02,2.259999990463257,2.190000057220459,2.190000057220459,2.259999990463257,2685.0,2.259999990463257,CALT.MI
2020-04-03,2.299999952316284,2.200000047683716,2.299999952316284,2.259999990463257,4832.0,2.259999990463257,CALT.MI
2020-04-06,2.4000000953674316,2.2200000286102295,2.2899999618530273,2.4000000953674316,7164.0,2.4000000953674316,CALT.MI
2020-04-07,2.4600000381469727,2.369999885559082,2.4000000953674316,2.4200000762939453,3502.0,2.4200000762939453,CALT.MI
2020-04-08,2.450000047683716,2.359999895095825,2.4000000953674316,2.440000057220459,5278.0,2.440000057220459,CALT.MI
2020-04-09,2.569999933242798,2.4200000762939453,2.569999933242798,2.4800000190734863,4575.0,2.4800000190734863,CALT.MI
2020-04-14,2.569999933242798,2.4600000381469727,2.5399999618530273,2.4800000190734863,2232.0,2.4800000190734863,CALT.MI
2020-04-15,2.5399999618530273,2.4000000953674316,2.5399999618530273,2.4000000953674316,5935.0,2.4000000953674316,CALT.MI
2020-04-16,2.4000000953674316,2.380000114440918,2.380000114440918,2.4000000953674316,100.0,2.4000000953674316,CALT.MI
2020-04-17,2.4100000858306885,2.359999895095825,2.4100000858306885,2.4000000953674316,2265.0,2.4000000953674316,CALT.MI
2020-04-20,2.4600000381469727,2.380000114440918,2.4100000858306885,2.430000066757202,5253.0,2.430000066757202,CALT.MI
2020-04-21,2.4700000286102295,2.390000104904175,2.4100000858306885,2.4700000286102295,1710.0,2.4700000286102295,CALT.MI
2020-04-22,2.450000047683716,2.380000114440918,2.450000047683716,2.430000066757202,810.0,2.430000066757202,CALT.MI
2020-04-23,2.4100000858306885,2.180000066757202,2.4100000858306885,2.200000047683716,215709.0,2.200000047683716,CALT.MI
2020-04-24,2.299999952316284,2.180000066757202,2.240000009536743,2.180000066757202,72554.0,2.180000066757202,CALT.MI
2020-04-27,2.240000009536743,2.180000066757202,2.2300000190734863,2.200000047683716,32179.0,2.200000047683716,CALT.MI
2020-04-28,2.25,2.1600000858306885,2.190000057220459,2.180000066757202,112711.0,2.180000066757202,CALT.MI
2020-04-29,2.2200000286102295,2.1700000762939453,2.190000057220459,2.2100000381469727,72320.0,2.2100000381469727,CALT.MI
2020-04-30,2.319999933242798,2.190000057220459,2.190000057220459,2.240000009536743,30151.0,2.240000009536743,CALT.MI
2020-05-04,2.25,2.200000047683716,2.2200000286102295,2.240000009536743,1602.0,2.240000009536743,CALT.MI
2020-05-05,2.240000009536743,2.190000057220459,2.2300000190734863,2.200000047683716,14805.0,2.200000047683716,CALT.MI
2020-05-06,2.299999952316284,2.200000047683716,2.2100000381469727,2.2200000286102295,28679.0,2.2200000286102295,CALT.MI
2020-05-07,2.2300000190734863,2.180000066757202,2.200000047683716,2.180000066757202,5422.0,2.180000066757202,CALT.MI
2020-05-08,2.2699999809265137,2.180000066757202,2.190000057220459,2.2699999809265137,11203.0,2.2699999809265137,CALT.MI
2020-05-11,2.2799999713897705,2.2200000286102295,2.2200000286102295,2.240000009536743,22364.0,2.240000009536743,CALT.MI
2019-01-02,1.7760000228881836,1.659999966621399,1.7020000219345093,1.753999948501587,118055.0,1.6676287651062012,CARR.MI
2019-01-03,1.809999942779541,1.7359999418258667,1.777999997138977,1.75,82307.0,1.6638257503509521,CARR.MI
2019-01-04,1.8559999465942383,1.7660000324249268,1.7860000133514404,1.850000023841858,97645.0,1.7589014768600464,CARR.MI
2019-01-07,1.9459999799728394,1.8420000076293945,1.850000023841858,1.937999963760376,61793.0,1.8425681591033936,CARR.MI
2019-01-08,2.055000066757202,1.9500000476837158,1.9500000476837158,2.0,125051.0,1.9015151262283325,CARR.MI
2019-01-09,2.134999990463257,1.9839999675750732,2.0399999618530273,2.0,272194.0,1.9015151262283325,CARR.MI
2019-01-10,2.0399999618530273,1.9780000448226929,2.0399999618530273,1.9819999933242798,74733.0,1.8844014406204224,CARR.MI
2019-01-11,1.9900000095367432,1.9620000123977661,1.9819999933242798,1.9900000095367432,27509.0,1.89200758934021,CARR.MI
2019-01-14,2.0399999618530273,1.9539999961853027,2.0399999618530273,1.9780000448226929,59936.0,1.880598545074463,CARR.MI
2019-01-15,2.0299999713897705,1.9299999475479126,2.0199999809265137,1.9500000476837158,68663.0,1.8539773225784302,CARR.MI
2019-01-16,2.009999990463257,1.9320000410079956,1.9359999895095825,2.009999990463257,13282.0,1.911022663116455,CARR.MI
2019-01-17,2.0350000858306885,1.9880000352859497,1.9880000352859497,2.005000114440918,23198.0,1.9062690734863281,CARR.MI
2019-01-18,2.015000104904175,1.9819999933242798,2.015000104904175,2.0,25098.0,1.9015151262283325,CARR.MI
2019-01-21,2.1050000190734863,2.009999990463257,2.009999990463257,2.0999999046325684,93947.0,1.9965907335281372,CARR.MI
2019-01-22,2.119999885559082,1.9880000352859497,2.0999999046325684,1.9880000352859497,147536.0,1.8901060819625854,CARR.MI
2019-01-23,2.0399999618530273,1.9839999675750732,1.9880000352859497,2.005000114440918,51275.0,1.9062690734863281,CARR.MI
2019-01-24,2.055000066757202,2.0,2.055000066757202,2.0199999809265137,92564.0,1.9205302000045776,CARR.MI
2019-01-25,2.0899999141693115,2.0250000953674316,2.0450000762939453,2.059999942779541,60217.0,1.9585604667663574,CARR.MI
2019-01-28,2.1549999713897705,2.0399999618530273,2.0899999141693115,2.119999885559082,135127.0,2.015605926513672,CARR.MI
2019-01-29,2.1500000953674316,2.109999895095825,2.1500000953674316,2.115000009536743,55469.0,2.010852336883545,CARR.MI
2019-01-30,2.140000104904175,2.0999999046325684,2.0999999046325684,2.134999990463257,21077.0,2.02986741065979,CARR.MI
2019-01-31,2.140000104904175,2.0399999618530273,2.119999885559082,2.0850000381469727,53266.0,1.9823296070098877,CARR.MI
2019-02-01,2.0950000286102295,2.015000104904175,2.0899999141693115,2.075000047683716,51774.0,1.9728219509124756,CARR.MI
2019-02-04,2.069999933242798,2.0199999809265137,2.0350000858306885,2.055000066757202,37162.0,1.9538068771362305,CARR.MI
2019-02-05,2.0799999237060547,2.0299999713897705,2.0399999618530273,2.055000066757202,30560.0,1.9538068771362305,CARR.MI
2019-02-06,2.075000047683716,2.0250000953674316,2.059999942779541,2.0250000953674316,20820.0,1.9252841472625732,CARR.MI
2019-02-07,2.049999952316284,1.9900000095367432,2.0250000953674316,2.0199999809265137,33985.0,1.9205302000045776,CARR.MI
2019-02-08,2.009999990463257,1.9539999961853027,2.009999990463257,1.9800000190734863,30565.0,1.8825000524520874,CARR.MI
2019-02-11,2.0250000953674316,1.9819999933242798,1.9900000095367432,1.9980000257492065,17677.0,1.899613618850708,CARR.MI
2019-02-12,2.059999942779541,2.0,2.009999990463257,2.015000104904175,30448.0,1.9157766103744507,CARR.MI
2019-02-13,2.0899999141693115,2.0299999713897705,2.0299999713897705,2.0799999237060547,42834.0,1.977575659751892,CARR.MI
2019-02-14,2.0899999141693115,2.0450000762939453,2.0850000381469727,2.049999952316284,42024.0,1.9490529298782349,CARR.MI
2019-02-15,2.069999933242798,2.0250000953674316,2.0250000953674316,2.0399999618530273,33274.0,1.9395453929901123,CARR.MI
2019-02-18,2.055000066757202,2.009999990463257,2.0199999809265137,2.0299999713897705,33565.0,1.9300378561019897,CARR.MI
2019-02-19,2.1500000953674316,2.005000114440918,2.015000104904175,2.134999990463257,77705.0,2.02986741065979,CARR.MI
2019-02-20,2.315000057220459,2.134999990463257,2.1549999713897705,2.265000104904175,545414.0,2.153465986251831,CARR.MI
2019-02-21,2.299999952316284,2.1700000762939453,2.2699999809265137,2.1700000762939453,140078.0,2.0631439685821533,CARR.MI
2019-02-22,2.3550000190734863,2.194999933242798,2.200000047683716,2.3499999046325684,329290.0,2.2342801094055176,CARR.MI
2019-02-25,2.4700000286102295,2.305000066757202,2.359999895095825,2.4200000762939453,310807.0,2.3008334636688232,CARR.MI
2019-02-26,2.444999933242798,2.359999895095825,2.444999933242798,2.380000114440918,137861.0,2.262803077697754,CARR.MI
2019-02-27,2.4800000190734863,2.325000047683716,2.3550000190734863,2.3499999046325684,249026.0,2.2342801094055176,CARR.MI
2019-02-28,2.369999885559082,2.2899999618530273,2.365000009536743,2.309999942779541,72147.0,2.1962499618530273,CARR.MI
2019-03-01,2.3450000286102295,2.2750000953674316,2.2750000953674316,2.2899999618530273,54192.0,2.1772348880767822,CARR.MI
2019-03-04,2.424999952316284,2.2950000762939453,2.2950000762939453,2.3350000381469727,75884.0,2.2200188636779785,CARR.MI
2019-03-05,2.384999990463257,2.319999933242798,2.384999990463257,2.3499999046325684,36960.0,2.2342801094055176,CARR.MI
2019-03-06,2.390000104904175,2.240000009536743,2.369999885559082,2.299999952316284,118692.0,2.1867423057556152,CARR.MI
2019-03-07,2.299999952316284,2.25,2.259999990463257,2.2699999809265137,69383.0,2.158219575881958,CARR.MI
2019-03-08,2.2799999713897705,2.180000066757202,2.259999990463257,2.2249999046325684,102826.0,2.1154356002807617,CARR.MI
2019-03-11,2.299999952316284,2.2049999237060547,2.2300000190734863,2.2799999713897705,43079.0,2.16772723197937,CARR.MI
2019-03-12,2.2850000858306885,2.25,2.2799999713897705,2.2699999809265137,39268.0,2.158219575881958,CARR.MI
2019-03-13,2.299999952316284,2.190000057220459,2.25,2.2850000858306885,75842.0,2.172481060028076,CARR.MI
2019-03-14,2.2899999618530273,2.2300000190734863,2.265000104904175,2.2750000953674316,21701.0,2.162973642349243,CARR.MI
2019-03-15,2.2850000858306885,2.25,2.265000104904175,2.25,38140.0,2.139204502105713,CARR.MI
2019-03-18,2.325000047683716,2.25,2.305000066757202,2.309999942779541,59854.0,2.1962499618530273,CARR.MI
2019-03-19,2.3450000286102295,2.299999952316284,2.3450000286102295,2.299999952316284,35438.0,2.1867423057556152,CARR.MI
2019-03-20,2.3299999237060547,2.2850000858306885,2.299999952316284,2.315000057220459,41883.0,2.2010037899017334,CARR.MI
2019-03-21,2.380000114440918,2.305000066757202,2.305000066757202,2.3499999046325684,83349.0,2.2342801094055176,CARR.MI
2019-03-22,2.430000066757202,2.3550000190734863,2.390000104904175,2.3550000190734863,123001.0,2.2390341758728027,CARR.MI
2019-03-25,2.380000114440918,2.305000066757202,2.375,2.325000047683716,63174.0,2.2105114459991455,CARR.MI
2019-03-26,2.359999895095825,2.305000066757202,2.3550000190734863,2.309999942779541,49227.0,2.1962499618530273,CARR.MI
2019-03-27,2.380000114440918,2.265000104904175,2.299999952316284,2.309999942779541,90859.0,2.1962499618530273,CARR.MI
2019-03-28,2.3550000190734863,2.2899999618530273,2.2950000762939453,2.2899999618530273,71665.0,2.1772348880767822,CARR.MI
2019-03-29,2.3399999141693115,2.2950000762939453,2.2950000762939453,2.325000047683716,16983.0,2.2105114459991455,CARR.MI
2019-04-01,2.380000114440918,2.3399999141693115,2.3499999046325684,2.359999895095825,141397.0,2.2437877655029297,CARR.MI
2019-04-02,2.4200000762939453,2.375,2.375,2.4000000953674316,116008.0,2.281818151473999,CARR.MI
2019-04-03,2.4749999046325684,2.4000000953674316,2.4200000762939453,2.450000047683716,216971.0,2.3293561935424805,CARR.MI
2019-04-04,2.5450000762939453,2.4700000286102295,2.4700000286102295,2.4800000190734863,308322.0,2.3578786849975586,CARR.MI
2019-04-05,2.5350000858306885,2.4600000381469727,2.509999990463257,2.509999990463257,97459.0,2.386401414871216,CARR.MI
2019-04-08,2.5799999237060547,2.5199999809265137,2.5199999809265137,2.569999933242798,184187.0,2.4434468746185303,CARR.MI
2019-04-09,2.6500000953674316,2.569999933242798,2.569999933242798,2.5999999046325684,225421.0,2.4719696044921875,CARR.MI
2019-04-10,2.634999990463257,2.575000047683716,2.615000009536743,2.609999895095825,118472.0,2.4814770221710205,CARR.MI
2019-04-11,2.609999895095825,2.5,2.5850000381469727,2.609999895095825,109710.0,2.4814770221710205,CARR.MI
2019-04-12,2.6449999809265137,2.5850000381469727,2.5899999141693115,2.640000104904175,288495.0,2.509999990463257,CARR.MI
2019-04-15,2.619999885559082,2.515000104904175,2.5199999809265137,2.5799999237060547,202459.0,2.5799999237060547,CARR.MI
2019-04-16,2.5950000286102295,2.5199999809265137,2.565000057220459,2.569999933242798,103109.0,2.569999933242798,CARR.MI
2019-04-17,2.5799999237060547,2.4749999046325684,2.5450000762939453,2.509999990463257,154921.0,2.509999990463257,CARR.MI
2019-04-18,2.5299999713897705,2.444999933242798,2.4749999046325684,2.4600000381469727,87845.0,2.4600000381469727,CARR.MI
2019-04-23,2.490000009536743,2.440000057220459,2.4700000286102295,2.4800000190734863,44278.0,2.4800000190734863,CARR.MI
2019-04-24,2.4800000190734863,2.4200000762939453,2.4800000190734863,2.4200000762939453,30828.0,2.4200000762939453,CARR.MI
2019-04-25,2.440000057220459,2.4100000858306885,2.4200000762939453,2.430000066757202,25911.0,2.430000066757202,CARR.MI
2019-04-26,2.434999942779541,2.3450000286102295,2.430000066757202,2.3550000190734863,92437.0,2.3550000190734863,CARR.MI
2019-04-29,2.4000000953674316,2.3550000190734863,2.369999885559082,2.380000114440918,44675.0,2.380000114440918,CARR.MI
2019-04-30,2.375,2.3399999141693115,2.375,2.359999895095825,38073.0,2.359999895095825,CARR.MI
2019-05-02,2.369999885559082,2.3350000381469727,2.365000009536743,2.3399999141693115,46331.0,2.3399999141693115,CARR.MI
2019-05-03,2.3450000286102295,2.319999933242798,2.3450000286102295,2.3299999237060547,38614.0,2.3299999237060547,CARR.MI
2019-05-06,2.3299999237060547,2.259999990463257,2.299999952316284,2.2950000762939453,62598.0,2.2950000762939453,CARR.MI
2019-05-07,2.2950000762939453,2.190000057220459,2.2950000762939453,2.2149999141693115,57723.0,2.2149999141693115,CARR.MI
2019-05-08,2.234999895095825,2.190000057220459,2.234999895095825,2.200000047683716,20814.0,2.200000047683716,CARR.MI
2019-05-09,2.200000047683716,2.125,2.200000047683716,2.190000057220459,77113.0,2.190000057220459,CARR.MI
2019-05-10,2.2249999046325684,2.190000057220459,2.200000047683716,2.2200000286102295,30113.0,2.2200000286102295,CARR.MI
2019-05-13,2.2799999713897705,2.1500000953674316,2.2750000953674316,2.184999942779541,75048.0,2.184999942779541,CARR.MI
2019-05-14,2.2300000190734863,2.109999895095825,2.194999933242798,2.109999895095825,44870.0,2.109999895095825,CARR.MI
2019-05-15,2.134999990463257,2.0199999809265137,2.134999990463257,2.0450000762939453,69924.0,2.0450000762939453,CARR.MI
2019-05-16,2.1500000953674316,2.049999952316284,2.049999952316284,2.1050000190734863,64450.0,2.1050000190734863,CARR.MI
2019-05-17,2.1500000953674316,2.0850000381469727,2.1050000190734863,2.119999885559082,16783.0,2.119999885559082,CARR.MI
2019-05-20,2.1500000953674316,2.055000066757202,2.109999895095825,2.059999942779541,56538.0,2.059999942779541,CARR.MI
2019-05-21,2.109999895095825,2.065000057220459,2.1050000190734863,2.1050000190734863,18110.0,2.1050000190734863,CARR.MI
2019-05-22,2.1500000953674316,2.109999895095825,2.125,2.130000114440918,25382.0,2.130000114440918,CARR.MI
2019-05-23,2.140000104904175,2.0399999618530273,2.140000104904175,2.049999952316284,33789.0,2.049999952316284,CARR.MI
2019-05-24,2.115000009536743,2.059999942779541,2.065000057220459,2.115000009536743,20057.0,2.115000009536743,CARR.MI
2019-05-27,2.1649999618530273,2.0799999237060547,2.125,2.0999999046325684,39925.0,2.0999999046325684,CARR.MI
2019-05-28,2.119999885559082,2.0799999237060547,2.119999885559082,2.109999895095825,15978.0,2.109999895095825,CARR.MI
2019-05-29,2.125,2.0399999618530273,2.125,2.075000047683716,43871.0,2.075000047683716,CARR.MI
2019-05-30,2.130000114440918,2.0199999809265137,2.0899999141693115,2.055000066757202,80666.0,2.055000066757202,CARR.MI
2019-05-31,2.0850000381469727,2.0250000953674316,2.0350000858306885,2.049999952316284,23601.0,2.049999952316284,CARR.MI
2019-06-03,2.134999990463257,2.075000047683716,2.134999990463257,2.0799999237060547,23020.0,2.0799999237060547,CARR.MI
2019-06-04,2.1549999713897705,2.0799999237060547,2.1050000190734863,2.115000009536743,25126.0,2.115000009536743,CARR.MI
2019-06-05,2.1649999618530273,2.1050000190734863,2.1449999809265137,2.134999990463257,18343.0,2.134999990463257,CARR.MI
2019-06-06,2.1600000858306885,2.130000114440918,2.1549999713897705,2.130000114440918,11714.0,2.130000114440918,CARR.MI
2019-06-07,2.1449999809265137,2.1050000190734863,2.1449999809265137,2.125,20172.0,2.125,CARR.MI
2019-06-10,2.180000066757202,2.069999933242798,2.1649999618530273,2.0899999141693115,45910.0,2.0899999141693115,CARR.MI
2019-06-11,2.1449999809265137,2.069999933242798,2.069999933242798,2.130000114440918,49320.0,2.130000114440918,CARR.MI
2019-06-12,2.130000114440918,2.0950000286102295,2.130000114440918,2.119999885559082,10113.0,2.119999885559082,CARR.MI
2019-06-13,2.134999990463257,2.069999933242798,2.069999933242798,2.0899999141693115,20427.0,2.0899999141693115,CARR.MI
2019-06-14,2.115000009536743,1.9800000190734863,2.115000009536743,2.055000066757202,62348.0,2.055000066757202,CARR.MI
2019-06-17,2.1549999713897705,2.059999942779541,2.059999942779541,2.059999942779541,39676.0,2.059999942779541,CARR.MI
2019-06-18,2.075000047683716,2.0250000953674316,2.075000047683716,2.065000057220459,49608.0,2.065000057220459,CARR.MI
2019-06-19,2.0950000286102295,2.0299999713897705,2.0950000286102295,2.0399999618530273,77775.0,2.0399999618530273,CARR.MI
2019-06-20,2.0999999046325684,2.0199999809265137,2.059999942779541,2.0199999809265137,77525.0,2.0199999809265137,CARR.MI
2019-06-21,2.0899999141693115,2.0199999809265137,2.0350000858306885,2.0350000858306885,51467.0,2.0350000858306885,CARR.MI
2019-06-24,2.049999952316284,2.009999990463257,2.0450000762939453,2.0250000953674316,25372.0,2.0250000953674316,CARR.MI
2019-06-25,2.0350000858306885,1.9819999933242798,2.009999990463257,1.9900000095367432,60825.0,1.9900000095367432,CARR.MI
2019-06-26,2.0350000858306885,1.9800000190734863,2.005000114440918,2.0250000953674316,41241.0,2.0250000953674316,CARR.MI
2019-06-27,2.0299999713897705,1.9800000190734863,2.015000104904175,1.9880000352859497,59277.0,1.9880000352859497,CARR.MI
2019-06-28,2.0199999809265137,1.9819999933242798,1.9819999933242798,1.9839999675750732,29129.0,1.9839999675750732,CARR.MI
2019-07-01,2.0199999809265137,1.9900000095367432,2.0199999809265137,1.9919999837875366,40065.0,1.9919999837875366,CARR.MI
2019-07-02,2.0350000858306885,1.9900000095367432,1.99399995803833,2.0350000858306885,62027.0,2.0350000858306885,CARR.MI
2019-07-03,2.119999885559082,2.0250000953674316,2.0299999713897705,2.075000047683716,113113.0,2.075000047683716,CARR.MI
2019-07-04,2.180000066757202,2.0999999046325684,2.140000104904175,2.140000104904175,360074.0,2.140000104904175,CARR.MI
2019-07-05,2.200000047683716,2.115000009536743,2.140000104904175,2.125,211324.0,2.125,CARR.MI
2019-07-08,2.2200000286102295,2.125,2.130000114440918,2.184999942779541,133085.0,2.184999942779541,CARR.MI
2019-07-09,2.174999952316284,2.115000009536743,2.1700000762939453,2.140000104904175,88386.0,2.140000104904175,CARR.MI
2019-07-10,2.1600000858306885,2.115000009536743,2.140000104904175,2.125,102907.0,2.125,CARR.MI
2019-07-11,2.1500000953674316,2.0999999046325684,2.115000009536743,2.0999999046325684,60558.0,2.0999999046325684,CARR.MI
2019-07-12,2.125,2.0899999141693115,2.0999999046325684,2.0899999141693115,91278.0,2.0899999141693115,CARR.MI
2019-07-15,2.0999999046325684,2.005000114440918,2.0899999141693115,2.049999952316284,142670.0,2.049999952316284,CARR.MI
2019-07-16,2.0850000381469727,2.0199999809265137,2.0450000762939453,2.0250000953674316,90515.0,2.0250000953674316,CARR.MI
2019-07-17,2.0399999618530273,2.009999990463257,2.0399999618530273,2.009999990463257,41689.0,2.009999990463257,CARR.MI
2019-07-18,2.0199999809265137,1.9700000286102295,2.0,1.9900000095367432,109130.0,1.9900000095367432,CARR.MI
2019-07-19,2.005000114440918,1.965999960899353,1.968000054359436,1.9800000190734863,86695.0,1.9800000190734863,CARR.MI
2019-07-22,1.9900000095367432,1.965999960899353,1.9700000286102295,1.9900000095367432,14894.0,1.9900000095367432,CARR.MI
2019-07-23,1.9900000095367432,1.9700000286102295,1.9800000190734863,1.9859999418258667,31606.0,1.9859999418258667,CARR.MI
2019-07-24,2.049999952316284,1.9819999933242798,1.9819999933242798,1.996000051498413,69522.0,1.996000051498413,CARR.MI
2019-07-25,2.0299999713897705,1.9800000190734863,2.0,1.9900000095367432,50433.0,1.9900000095367432,CARR.MI
2019-07-26,2.009999990463257,1.9620000123977661,1.996000051498413,1.968000054359436,64407.0,1.968000054359436,CARR.MI
2019-07-29,1.9900000095367432,1.9420000314712524,1.9600000381469727,1.9500000476837158,62752.0,1.9500000476837158,CARR.MI
2019-07-30,1.9500000476837158,1.8980000019073486,1.9420000314712524,1.937999963760376,88305.0,1.937999963760376,CARR.MI
2019-07-31,1.9579999446868896,1.9179999828338623,1.9479999542236328,1.940000057220459,69990.0,1.940000057220459,CARR.MI
2019-08-01,1.9559999704360962,1.9299999475479126,1.9299999475479126,1.9520000219345093,51304.0,1.9520000219345093,CARR.MI
2019-08-02,1.934000015258789,1.899999976158142,1.9279999732971191,1.9079999923706055,41489.0,1.9079999923706055,CARR.MI
2019-08-05,1.9019999504089355,1.878000020980835,1.899999976158142,1.8899999856948853,52720.0,1.8899999856948853,CARR.MI
2019-08-06,1.9199999570846558,1.843999981880188,1.9160000085830688,1.8600000143051147,44206.0,1.8600000143051147,CARR.MI
2019-08-07,1.8700000047683716,1.840000033378601,1.8700000047683716,1.840000033378601,37051.0,1.840000033378601,CARR.MI
2019-08-08,1.8519999980926514,1.8300000429153442,1.8519999980926514,1.8300000429153442,46254.0,1.8300000429153442,CARR.MI
2019-08-09,1.8300000429153442,1.8020000457763672,1.8220000267028809,1.8300000429153442,66387.0,1.8300000429153442,CARR.MI
2019-08-12,1.8339999914169312,1.7619999647140503,1.8300000429153442,1.7619999647140503,38966.0,1.7619999647140503,CARR.MI
2019-08-13,1.8079999685287476,1.7300000190734863,1.7599999904632568,1.7400000095367432,99950.0,1.7400000095367432,CARR.MI
2019-08-14,1.7580000162124634,1.7120000123977661,1.7580000162124634,1.7120000123977661,29121.0,1.7120000123977661,CARR.MI
2019-08-16,1.7400000095367432,1.690000057220459,1.7100000381469727,1.7020000219345093,42877.0,1.7020000219345093,CARR.MI
2019-08-19,1.9259999990463257,1.7339999675750732,1.7580000162124634,1.9119999408721924,90280.0,1.9119999408721924,CARR.MI
2019-08-20,1.944000005722046,1.878000020980835,1.909999966621399,1.9220000505447388,94534.0,1.9220000505447388,CARR.MI
2019-08-21,1.9600000381469727,1.9299999475479126,1.9500000476837158,1.9359999895095825,55368.0,1.9359999895095825,CARR.MI
2019-08-22,1.9579999446868896,1.9359999895095825,1.9359999895095825,1.9420000314712524,21516.0,1.9420000314712524,CARR.MI
2019-08-23,1.9500000476837158,1.906000018119812,1.9500000476837158,1.906000018119812,27046.0,1.906000018119812,CARR.MI
2019-08-26,1.9179999828338623,1.899999976158142,1.9019999504089355,1.9160000085830688,10927.0,1.9160000085830688,CARR.MI
2019-08-27,1.9199999570846558,1.9040000438690186,1.9040000438690186,1.9179999828338623,21552.0,1.9179999828338623,CARR.MI
2019-08-28,1.9040000438690186,1.9040000438690186,1.9040000438690186,1.9040000438690186,150.0,1.9040000438690186,CARR.MI
2019-08-29,1.9479999542236328,1.899999976158142,1.899999976158142,1.940000057220459,59023.0,1.940000057220459,CARR.MI
2019-08-30,1.940000057220459,1.909999966621399,1.937999963760376,1.909999966621399,19133.0,1.909999966621399,CARR.MI
2019-09-02,1.9299999475479126,1.9079999923706055,1.9079999923706055,1.9079999923706055,21475.0,1.9079999923706055,CARR.MI
2019-09-03,1.9179999828338623,1.8519999980926514,1.8519999980926514,1.8960000276565552,18610.0,1.8960000276565552,CARR.MI
2019-09-04,1.9199999570846558,1.8919999599456787,1.8980000019073486,1.9199999570846558,61378.0,1.9199999570846558,CARR.MI
2019-09-05,1.9579999446868896,1.906000018119812,1.909999966621399,1.940000057220459,68134.0,1.940000057220459,CARR.MI
2019-09-06,1.9520000219345093,1.9259999990463257,1.940000057220459,1.940000057220459,19227.0,1.940000057220459,CARR.MI
2019-09-09,1.9800000190734863,1.9500000476837158,1.9500000476837158,1.9700000286102295,57505.0,1.9700000286102295,CARR.MI
2019-09-10,1.9900000095367432,1.965999960899353,1.9800000190734863,1.965999960899353,33569.0,1.965999960899353,CARR.MI
2019-09-11,1.9900000095367432,1.965999960899353,1.965999960899353,1.9739999771118164,43038.0,1.9739999771118164,CARR.MI
2019-09-12,2.009999990463257,1.9739999771118164,1.9780000448226929,1.99399995803833,48664.0,1.99399995803833,CARR.MI
2019-09-13,2.0199999809265137,1.9859999418258667,1.99399995803833,2.0,71620.0,2.0,CARR.MI
2019-09-16,2.0199999809265137,1.9800000190734863,2.0199999809265137,1.9819999933242798,33238.0,1.9819999933242798,CARR.MI
2019-09-17,1.9919999837875366,1.9600000381469727,1.9919999837875366,1.9620000123977661,32431.0,1.9620000123977661,CARR.MI
2019-09-18,1.9739999771118164,1.940000057220459,1.9600000381469727,1.9500000476837158,32033.0,1.9500000476837158,CARR.MI
2019-09-19,1.9579999446868896,1.9420000314712524,1.9500000476837158,1.9500000476837158,38503.0,1.9500000476837158,CARR.MI
2019-09-20,1.9579999446868896,1.906000018119812,1.9579999446868896,1.9199999570846558,49328.0,1.9199999570846558,CARR.MI
2019-09-23,1.968000054359436,1.906000018119812,1.9259999990463257,1.9579999446868896,125969.0,1.9579999446868896,CARR.MI
2019-09-24,1.9819999933242798,1.9199999570846558,1.9700000286102295,1.9199999570846558,117685.0,1.9199999570846558,CARR.MI
2019-09-25,1.9600000381469727,1.8600000143051147,1.9299999475479126,1.8860000371932983,222705.0,1.8860000371932983,CARR.MI
2019-09-26,1.909999966621399,1.8799999952316284,1.8819999694824219,1.8960000276565552,41996.0,1.8960000276565552,CARR.MI
2019-09-27,1.9179999828338623,1.8819999694824219,1.8960000276565552,1.8839999437332153,52398.0,1.8839999437332153,CARR.MI
2019-09-30,1.909999966621399,1.871999979019165,1.8799999952316284,1.899999976158142,89989.0,1.899999976158142,CARR.MI
2019-10-01,1.906000018119812,1.8799999952316284,1.8899999856948853,1.8899999856948853,45112.0,1.8899999856948853,CARR.MI
2019-10-02,1.8860000371932983,1.8259999752044678,1.8760000467300415,1.8660000562667847,97322.0,1.8660000562667847,CARR.MI
2019-10-03,1.9140000343322754,1.840000033378601,1.8539999723434448,1.9040000438690186,145906.0,1.9040000438690186,CARR.MI
2019-10-04,1.9019999504089355,1.8380000591278076,1.899999976158142,1.899999976158142,147006.0,1.899999976158142,CARR.MI
2019-10-07,1.9079999923706055,1.8300000429153442,1.899999976158142,1.899999976158142,149536.0,1.899999976158142,CARR.MI
2019-10-08,1.9140000343322754,1.871999979019165,1.9119999408721924,1.899999976158142,68564.0,1.899999976158142,CARR.MI
2019-10-09,1.909999966621399,1.8680000305175781,1.871999979019165,1.9040000438690186,40874.0,1.9040000438690186,CARR.MI
2019-10-10,1.899999976158142,1.8639999628067017,1.8799999952316284,1.871999979019165,33795.0,1.871999979019165,CARR.MI
2019-10-11,1.9199999570846558,1.8799999952316284,1.8899999856948853,1.9119999408721924,62101.0,1.9119999408721924,CARR.MI
2019-10-14,1.909999966621399,1.8619999885559082,1.899999976158142,1.8660000562667847,50416.0,1.8660000562667847,CARR.MI
2019-10-15,1.906000018119812,1.8680000305175781,1.8700000047683716,1.8799999952316284,39042.0,1.8799999952316284,CARR.MI
2019-10-16,1.8899999856948853,1.8700000047683716,1.8860000371932983,1.871999979019165,38807.0,1.871999979019165,CARR.MI
2019-10-17,1.9119999408721924,1.8739999532699585,1.8739999532699585,1.899999976158142,27804.0,1.899999976158142,CARR.MI
2019-10-18,1.9479999542236328,1.8940000534057617,1.9079999923706055,1.9459999799728394,100181.0,1.9459999799728394,CARR.MI
2019-10-21,1.9780000448226929,1.9199999570846558,1.9700000286102295,1.9639999866485596,89360.0,1.9639999866485596,CARR.MI
2019-10-22,1.9639999866485596,1.9299999475479126,1.9500000476837158,1.937999963760376,53704.0,1.937999963760376,CARR.MI
2019-10-23,1.937999963760376,1.9019999504089355,1.937999963760376,1.9199999570846558,33476.0,1.9199999570846558,CARR.MI
2019-10-24,1.9320000410079956,1.899999976158142,1.9199999570846558,1.9040000438690186,46711.0,1.9040000438690186,CARR.MI
2019-10-25,1.899999976158142,1.840000033378601,1.871999979019165,1.8960000276565552,142871.0,1.8960000276565552,CARR.MI
2019-10-28,1.9079999923706055,1.8799999952316284,1.8980000019073486,1.8860000371932983,50919.0,1.8860000371932983,CARR.MI
2019-10-29,1.8899999856948853,1.8619999885559082,1.8839999437332153,1.8619999885559082,63702.0,1.8619999885559082,CARR.MI
2019-10-30,1.871999979019165,1.8559999465942383,1.8660000562667847,1.8680000305175781,38533.0,1.8680000305175781,CARR.MI
2019-10-31,1.8839999437332153,1.840000033378601,1.8539999723434448,1.8519999980926514,52431.0,1.8519999980926514,CARR.MI
2019-11-01,1.8899999856948853,1.8639999628067017,1.8700000047683716,1.871999979019165,18462.0,1.871999979019165,CARR.MI
2019-11-04,1.9299999475479126,1.8559999465942383,1.8559999465942383,1.8919999599456787,166943.0,1.8919999599456787,CARR.MI
2019-11-05,1.9079999923706055,1.8919999599456787,1.8960000276565552,1.8960000276565552,70616.0,1.8960000276565552,CARR.MI
2019-11-06,1.9220000505447388,1.899999976158142,1.9199999570846558,1.9119999408721924,48732.0,1.9119999408721924,CARR.MI
2019-11-07,1.906000018119812,1.8899999856948853,1.9019999504089355,1.8919999599456787,44045.0,1.8919999599456787,CARR.MI
2019-11-08,1.9160000085830688,1.8880000114440918,1.9140000343322754,1.8880000114440918,37849.0,1.8880000114440918,CARR.MI
2019-11-11,1.899999976158142,1.871999979019165,1.899999976158142,1.8799999952316284,51849.0,1.8799999952316284,CARR.MI
2019-11-12,1.899999976158142,1.8700000047683716,1.8819999694824219,1.8899999856948853,28180.0,1.8899999856948853,CARR.MI
2019-11-13,1.899999976158142,1.8639999628067017,1.8980000019073486,1.878000020980835,86427.0,1.878000020980835,CARR.MI
2019-11-14,1.8819999694824219,1.8619999885559082,1.8819999694824219,1.8619999885559082,40817.0,1.8619999885559082,CARR.MI
2019-11-15,1.8799999952316284,1.8580000400543213,1.8760000467300415,1.8799999952316284,72753.0,1.8799999952316284,CARR.MI
2019-11-18,1.8760000467300415,1.8539999723434448,1.8580000400543213,1.8580000400543213,39180.0,1.8580000400543213,CARR.MI
2019-11-19,1.8839999437332153,1.8600000143051147,1.871999979019165,1.8799999952316284,24294.0,1.8799999952316284,CARR.MI
2019-11-20,1.8899999856948853,1.8580000400543213,1.871999979019165,1.871999979019165,40870.0,1.871999979019165,CARR.MI
2019-11-21,1.8639999628067017,1.8480000495910645,1.8559999465942383,1.8519999980926514,44012.0,1.8519999980926514,CARR.MI
2019-11-22,1.8639999628067017,1.8420000076293945,1.8480000495910645,1.8639999628067017,70217.0,1.8639999628067017,CARR.MI
2019-11-25,1.8899999856948853,1.8300000429153442,1.8619999885559082,1.8519999980926514,87861.0,1.8519999980926514,CARR.MI
2019-11-26,1.8760000467300415,1.8300000429153442,1.8300000429153442,1.8660000562667847,89906.0,1.8660000562667847,CARR.MI
2019-11-27,1.8880000114440918,1.8600000143051147,1.8660000562667847,1.8839999437332153,89027.0,1.8839999437332153,CARR.MI
2019-11-28,1.9240000247955322,1.8639999628067017,1.8799999952316284,1.909999966621399,244434.0,1.909999966621399,CARR.MI
2019-11-29,1.9600000381469727,1.909999966621399,1.9220000505447388,1.9500000476837158,175931.0,1.9500000476837158,CARR.MI
2019-12-02,1.9539999961853027,1.8639999628067017,1.9539999961853027,1.8860000371932983,113363.0,1.8860000371932983,CARR.MI
2019-12-03,1.9019999504089355,1.8539999723434448,1.8700000047683716,1.8700000047683716,51769.0,1.8700000047683716,CARR.MI
2019-12-04,2.1700000762939453,1.8940000534057617,1.8940000534057617,2.140000104904175,1365125.0,2.140000104904175,CARR.MI
2019-12-05,2.140000104904175,2.015000104904175,2.140000104904175,2.075000047683716,487587.0,2.075000047683716,CARR.MI
2019-12-06,2.0950000286102295,2.015000104904175,2.055000066757202,2.0399999618530273,285993.0,2.0399999618530273,CARR.MI
2019-12-09,2.0899999141693115,2.0299999713897705,2.059999942779541,2.069999933242798,177338.0,2.069999933242798,CARR.MI
2019-12-10,2.075000047683716,2.009999990463257,2.069999933242798,2.0399999618530273,140632.0,2.0399999618530273,CARR.MI
2019-12-11,2.065000057220459,2.0250000953674316,2.0399999618530273,2.059999942779541,125301.0,2.059999942779541,CARR.MI
2019-12-12,2.115000009536743,2.049999952316284,2.059999942779541,2.0950000286102295,137022.0,2.0950000286102295,CARR.MI
2019-12-13,2.119999885559082,2.069999933242798,2.0999999046325684,2.0850000381469727,147446.0,2.0850000381469727,CARR.MI
2019-12-16,2.1600000858306885,2.0999999046325684,2.0999999046325684,2.1549999713897705,253512.0,2.1549999713897705,CARR.MI
2019-12-17,2.3499999046325684,2.1600000858306885,2.1649999618530273,2.309999942779541,869960.0,2.309999942779541,CARR.MI
2019-12-18,2.319999933242798,2.2049999237060547,2.2950000762939453,2.234999895095825,351110.0,2.234999895095825,CARR.MI
2019-12-19,2.265000104904175,2.1649999618530273,2.25,2.180000066757202,170591.0,2.180000066757202,CARR.MI
2019-12-20,2.240000009536743,2.180000066757202,2.184999942779541,2.200000047683716,113982.0,2.200000047683716,CARR.MI
2019-12-23,2.2799999713897705,2.174999952316284,2.180000066757202,2.234999895095825,235351.0,2.234999895095825,CARR.MI
2019-12-27,2.2799999713897705,2.2200000286102295,2.234999895095825,2.240000009536743,151649.0,2.240000009536743,CARR.MI
2019-12-30,2.259999990463257,2.2149999141693115,2.259999990463257,2.2200000286102295,76897.0,2.2200000286102295,CARR.MI
2020-01-02,2.25,2.2100000381469727,2.2249999046325684,2.2249999046325684,92083.0,2.2249999046325684,CARR.MI
2020-01-03,2.234999895095825,2.049999952316284,2.2249999046325684,2.109999895095825,372265.0,2.109999895095825,CARR.MI
2020-01-06,2.130000114440918,2.009999990463257,2.0999999046325684,2.119999885559082,196780.0,2.119999885559082,CARR.MI
2020-01-07,2.190000057220459,2.125,2.130000114440918,2.1700000762939453,81586.0,2.1700000762939453,CARR.MI
2020-01-08,2.1500000953674316,2.109999895095825,2.1500000953674316,2.1500000953674316,89517.0,2.1500000953674316,CARR.MI
2020-01-09,2.180000066757202,2.130000114440918,2.1449999809265137,2.134999990463257,183151.0,2.134999990463257,CARR.MI
2020-01-10,2.1600000858306885,2.125,2.1500000953674316,2.130000114440918,63155.0,2.130000114440918,CARR.MI
2020-01-13,2.140000104904175,2.0999999046325684,2.130000114440918,2.1050000190734863,41551.0,2.1050000190734863,CARR.MI
2020-01-14,2.115000009536743,2.059999942779541,2.115000009536743,2.0950000286102295,53148.0,2.0950000286102295,CARR.MI
2020-01-15,2.109999895095825,2.069999933242798,2.0850000381469727,2.069999933242798,50237.0,2.069999933242798,CARR.MI
2020-01-16,2.200000047683716,2.065000057220459,2.065000057220459,2.130000114440918,242828.0,2.130000114440918,CARR.MI
2020-01-17,2.1600000858306885,2.115000009536743,2.130000114440918,2.119999885559082,50650.0,2.119999885559082,CARR.MI
2020-01-20,2.1500000953674316,2.0799999237060547,2.1500000953674316,2.0999999046325684,52835.0,2.0999999046325684,CARR.MI
2020-01-21,2.1449999809265137,2.069999933242798,2.0899999141693115,2.0899999141693115,90959.0,2.0899999141693115,CARR.MI
2020-01-22,2.125,2.065000057220459,2.0899999141693115,2.065000057220459,85775.0,2.065000057220459,CARR.MI
2020-01-23,2.0850000381469727,2.009999990463257,2.0850000381469727,2.0250000953674316,106870.0,2.0250000953674316,CARR.MI
2020-01-24,2.0999999046325684,1.9800000190734863,2.0299999713897705,2.0,395435.0,2.0,CARR.MI
2020-01-27,1.9800000190734863,1.8600000143051147,1.9639999866485596,1.8839999437332153,587999.0,1.8839999437332153,CARR.MI
2020-01-28,1.9459999799728394,1.8739999532699585,1.8860000371932983,1.944000005722046,163631.0,1.944000005722046,CARR.MI
2020-01-29,1.944000005722046,1.9040000438690186,1.9179999828338623,1.9199999570846558,89806.0,1.9199999570846558,CARR.MI
2020-01-30,1.9299999475479126,1.8960000276565552,1.8960000276565552,1.8960000276565552,73162.0,1.8960000276565552,CARR.MI
2020-01-31,1.9160000085830688,1.8300000429153442,1.899999976158142,1.8320000171661377,159840.0,1.8320000171661377,CARR.MI
2020-02-03,1.840000033378601,1.75600004196167,1.8220000267028809,1.8140000104904175,165767.0,1.8140000104904175,CARR.MI
2020-02-04,1.9140000343322754,1.840000033378601,1.8600000143051147,1.8919999599456787,147206.0,1.8919999599456787,CARR.MI
2020-02-05,1.9140000343322754,1.8519999980926514,1.8700000047683716,1.8899999856948853,122392.0,1.8899999856948853,CARR.MI
2020-02-06,1.934000015258789,1.8700000047683716,1.8919999599456787,1.8880000114440918,116238.0,1.8880000114440918,CARR.MI
2020-02-07,1.906000018119812,1.8179999589920044,1.906000018119812,1.850000023841858,201285.0,1.850000023841858,CARR.MI
2020-02-10,1.8940000534057617,1.8020000457763672,1.8680000305175781,1.8020000457763672,203657.0,1.8020000457763672,CARR.MI
2020-02-11,1.8660000562667847,1.805999994277954,1.8300000429153442,1.8600000143051147,120657.0,1.8600000143051147,CARR.MI
2020-02-12,1.9119999408721924,1.850000023841858,1.8619999885559082,1.850000023841858,106122.0,1.850000023841858,CARR.MI
2020-02-13,1.899999976158142,1.850000023841858,1.8819999694824219,1.8539999723434448,77568.0,1.8539999723434448,CARR.MI
2020-02-14,1.8600000143051147,1.8200000524520874,1.8539999723434448,1.8279999494552612,103933.0,1.8279999494552612,CARR.MI
2020-02-17,1.8600000143051147,1.8300000429153442,1.850000023841858,1.8600000143051147,51916.0,1.8600000143051147,CARR.MI
2020-02-18,1.8619999885559082,1.8200000524520874,1.8619999885559082,1.8320000171661377,67259.0,1.8320000171661377,CARR.MI
2020-02-19,1.8580000400543213,1.8240000009536743,1.840000033378601,1.8420000076293945,68707.0,1.8420000076293945,CARR.MI
2020-02-20,1.8760000467300415,1.8259999752044678,1.8259999752044678,1.8320000171661377,90071.0,1.8320000171661377,CARR.MI
2020-02-21,1.8619999885559082,1.8259999752044678,1.8519999980926514,1.8259999752044678,40329.0,1.8259999752044678,CARR.MI
2020-02-24,1.7999999523162842,1.7200000286102295,1.7999999523162842,1.722000002861023,235681.0,1.722000002861023,CARR.MI
2020-02-25,1.7699999809265137,1.7200000286102295,1.7200000286102295,1.746000051498413,83023.0,1.746000051498413,CARR.MI
2020-02-26,1.777999997138977,1.7200000286102295,1.7419999837875366,1.75600004196167,67734.0,1.75600004196167,CARR.MI
2020-02-27,1.7799999713897705,1.7400000095367432,1.7799999713897705,1.7419999837875366,97968.0,1.7419999837875366,CARR.MI
2020-02-28,1.7999999523162842,1.7000000476837158,1.7200000286102295,1.7100000381469727,132758.0,1.7100000381469727,CARR.MI
2020-03-02,1.7300000190734863,1.5740000009536743,1.7300000190734863,1.649999976158142,260550.0,1.649999976158142,CARR.MI
2020-03-03,1.6959999799728394,1.649999976158142,1.684000015258789,1.6679999828338623,78913.0,1.6679999828338623,CARR.MI
2020-03-04,1.6679999828338623,1.5800000429153442,1.6679999828338623,1.5820000171661377,115548.0,1.5820000171661377,CARR.MI
2020-03-05,1.659999966621399,1.5440000295639038,1.600000023841858,1.5640000104904175,95176.0,1.5640000104904175,CARR.MI
2020-03-06,1.5579999685287476,1.3880000114440918,1.5579999685287476,1.4040000438690186,357762.0,1.4040000438690186,CARR.MI
2020-03-09,1.3179999589920044,1.218000054359436,1.218000054359436,1.2999999523162842,147791.0,1.2999999523162842,CARR.MI
2020-03-10,1.3320000171661377,1.184000015258789,1.2619999647140503,1.184000015258789,295546.0,1.184000015258789,CARR.MI
2020-03-11,1.246000051498413,1.1959999799728394,1.2000000476837158,1.2000000476837158,93700.0,1.2000000476837158,CARR.MI
2020-03-12,1.1959999799728394,1.0399999618530273,1.1820000410079956,1.059999942779541,155193.0,1.059999942779541,CARR.MI
2020-03-13,1.1959999799728394,1.0420000553131104,1.100000023841858,1.1480000019073486,358304.0,1.1480000019073486,CARR.MI
2020-03-16,1.1799999475479126,1.0540000200271606,1.1799999475479126,1.128000020980835,136782.0,1.128000020980835,CARR.MI
2020-03-17,1.149999976158142,1.0720000267028809,1.149999976158142,1.100000023841858,60753.0,1.100000023841858,CARR.MI
2020-03-18,1.194000005722046,1.090000033378601,1.1579999923706055,1.090000033378601,141226.0,1.090000033378601,CARR.MI
2020-03-19,1.1740000247955322,1.0880000591278076,1.090000033378601,1.1699999570846558,173752.0,1.1699999570846558,CARR.MI
2020-03-20,1.2100000381469727,1.1100000143051147,1.1640000343322754,1.2079999446868896,193345.0,1.2079999446868896,CARR.MI
2020-03-23,1.2480000257492065,1.1460000276565552,1.190000057220459,1.1720000505447388,114472.0,1.1720000505447388,CARR.MI
2020-03-24,1.2999999523162842,1.2300000190734863,1.25600004196167,1.2359999418258667,100417.0,1.2359999418258667,CARR.MI
2020-03-25,1.3300000429153442,1.2200000286102295,1.2799999713897705,1.2200000286102295,145896.0,1.2200000286102295,CARR.MI
2020-03-26,1.2699999809265137,1.2200000286102295,1.2200000286102295,1.25,43915.0,1.25,CARR.MI
2020-03-27,1.2580000162124634,1.1799999475479126,1.2519999742507935,1.194000005722046,71081.0,1.194000005722046,CARR.MI
2020-03-30,1.2300000190734863,1.1519999504089355,1.190000057220459,1.1779999732971191,55843.0,1.1779999732971191,CARR.MI
2020-03-31,1.2400000095367432,1.1859999895095825,1.187999963760376,1.187999963760376,64397.0,1.187999963760376,CARR.MI
2020-04-01,1.2300000190734863,1.1759999990463257,1.2000000476837158,1.2000000476837158,49829.0,1.2000000476837158,CARR.MI
2020-04-02,1.2239999771118164,1.2000000476837158,1.2000000476837158,1.2000000476837158,34673.0,1.2000000476837158,CARR.MI
2020-04-03,1.2259999513626099,1.1720000505447388,1.190000057220459,1.2239999771118164,23269.0,1.2239999771118164,CARR.MI
2020-04-06,1.350000023841858,1.2280000448226929,1.2280000448226929,1.3020000457763672,199662.0,1.3020000457763672,CARR.MI
2020-04-07,1.4500000476837158,1.3359999656677246,1.350000023841858,1.3919999599456787,287126.0,1.3919999599456787,CARR.MI
2020-04-08,1.4600000381469727,1.3919999599456787,1.3919999599456787,1.440000057220459,87567.0,1.440000057220459,CARR.MI
2020-04-09,1.5399999618530273,1.444000005722046,1.444000005722046,1.4739999771118164,87200.0,1.4739999771118164,CARR.MI
2020-04-14,1.5460000038146973,1.4800000190734863,1.5299999713897705,1.5460000038146973,108151.0,1.5460000038146973,CARR.MI
2020-04-15,1.590000033378601,1.4700000286102295,1.5460000038146973,1.5360000133514404,159031.0,1.5360000133514404,CARR.MI
2020-04-16,1.5720000267028809,1.5,1.5579999685287476,1.5299999713897705,140098.0,1.5299999713897705,CARR.MI
2020-04-17,1.5720000267028809,1.503999948501587,1.5720000267028809,1.5640000104904175,94622.0,1.5640000104904175,CARR.MI
2020-04-20,1.5980000495910645,1.5420000553131104,1.5679999589920044,1.5800000429153442,110503.0,1.5800000429153442,CARR.MI
2020-04-21,1.5779999494552612,1.5399999618530273,1.5420000553131104,1.5759999752044678,84500.0,1.5759999752044678,CARR.MI
2020-04-22,1.5679999589920044,1.5219999551773071,1.5399999618530273,1.5399999618530273,53139.0,1.5399999618530273,CARR.MI
2020-04-23,1.5399999618530273,1.4800000190734863,1.5399999618530273,1.4900000095367432,129844.0,1.4900000095367432,CARR.MI
2020-04-24,1.5399999618530273,1.4919999837875366,1.5399999618530273,1.4919999837875366,40526.0,1.4919999837875366,CARR.MI
2020-04-27,1.555999994277954,1.4800000190734863,1.4800000190734863,1.5399999618530273,37763.0,1.5399999618530273,CARR.MI
2020-04-28,1.5700000524520874,1.49399995803833,1.5700000524520874,1.5199999809265137,78688.0,1.5199999809265137,CARR.MI
2020-04-29,1.5180000066757202,1.4859999418258667,1.5180000066757202,1.4900000095367432,71922.0,1.4900000095367432,CARR.MI
2020-04-30,1.5160000324249268,1.4199999570846558,1.5160000324249268,1.4500000476837158,64504.0,1.4500000476837158,CARR.MI
2020-05-04,1.468000054359436,1.3799999952316284,1.4220000505447388,1.4299999475479126,63642.0,1.4299999475479126,CARR.MI
2020-05-05,1.4880000352859497,1.4579999446868896,1.4579999446868896,1.4800000190734863,24790.0,1.4800000190734863,CARR.MI
2020-05-06,1.4900000095367432,1.4500000476837158,1.4700000286102295,1.4500000476837158,13532.0,1.4500000476837158,CARR.MI
2020-05-07,1.4780000448226929,1.4199999570846558,1.434000015258789,1.4199999570846558,18010.0,1.4199999570846558,CARR.MI
2020-05-08,1.4520000219345093,1.4220000505447388,1.440000057220459,1.4459999799728394,20663.0,1.4459999799728394,CARR.MI
2020-05-11,1.4500000476837158,1.4220000505447388,1.4299999475479126,1.4299999475479126,32405.0,1.4299999475479126,CARR.MI
2019-01-02,7.135000228881836,6.909999847412109,7.03000020980835,7.125,247399.0,6.765151500701904,CASS.MI
2019-01-03,7.244999885559082,7.059999942779541,7.070000171661377,7.235000133514404,303412.0,6.869596004486084,CASS.MI
2019-01-04,7.369999885559082,7.195000171661377,7.25,7.369999885559082,453663.0,6.997777938842773,CASS.MI
2019-01-07,7.445000171661377,7.010000228881836,7.369999885559082,7.309999942779541,443856.0,6.940808296203613,CASS.MI
2019-01-08,7.380000114440918,7.21999979019165,7.300000190734863,7.244999885559082,382930.0,6.879090785980225,CASS.MI
2019-01-09,7.375,7.239999771118164,7.269999980926514,7.264999866485596,258926.0,6.898080825805664,CASS.MI
2019-01-10,7.385000228881836,7.25,7.264999866485596,7.375,219670.0,7.002525329589844,CASS.MI
2019-01-11,7.744999885559082,7.425000190734863,7.434999942779541,7.510000228881836,880644.0,7.130707263946533,CASS.MI
2019-01-14,7.619999885559082,7.454999923706055,7.505000114440918,7.510000228881836,422806.0,7.130707263946533,CASS.MI
2019-01-15,7.619999885559082,7.40500020980835,7.534999847412109,7.505000114440918,387661.0,7.125959873199463,CASS.MI
2019-01-16,7.800000190734863,7.510000228881836,7.510000228881836,7.800000190734863,1259972.0,7.406060695648193,CASS.MI
2019-01-17,7.820000171661377,7.71999979019165,7.755000114440918,7.804999828338623,362344.0,7.410808086395264,CASS.MI
2019-01-18,7.989999771118164,7.800000190734863,7.820000171661377,7.880000114440918,846747.0,7.482020378112793,CASS.MI
2019-01-21,8.020000457763672,7.849999904632568,7.929999828338623,7.920000076293945,494513.0,7.519999980926514,CASS.MI
2019-01-22,7.960000038146973,7.84499979019165,7.885000228881836,7.949999809265137,353332.0,7.548484802246094,CASS.MI
2019-01-23,8.050000190734863,7.885000228881836,7.900000095367432,8.039999961853027,754070.0,7.633939266204834,CASS.MI
2019-01-24,8.180000305175781,8.0,8.024999618530273,8.0600004196167,1110144.0,7.652929782867432,CASS.MI
2019-01-25,8.175000190734863,8.039999961853027,8.114999771118164,8.100000381469727,527914.0,7.690909385681152,CASS.MI
2019-01-28,8.244999885559082,8.0600004196167,8.114999771118164,8.125,886045.0,7.714646339416504,CASS.MI
2019-01-29,8.220000267028809,8.0600004196167,8.100000381469727,8.15999984741211,451209.0,7.747878551483154,CASS.MI
2019-01-30,8.199999809265137,8.09000015258789,8.164999961853027,8.154999732971191,391038.0,7.743131160736084,CASS.MI
2019-01-31,8.300000190734863,8.0,8.199999809265137,8.0600004196167,900168.0,7.652929782867432,CASS.MI
2019-02-01,8.229999542236328,7.920000076293945,8.074999809265137,7.989999771118164,627213.0,7.5864644050598145,CASS.MI
2019-02-04,8.100000381469727,7.949999809265137,7.949999809265137,8.100000381469727,229786.0,7.690909385681152,CASS.MI
2019-02-05,8.1899995803833,8.069999694824219,8.130000114440918,8.119999885559082,634010.0,7.709898948669434,CASS.MI
2019-02-06,8.225000381469727,8.074999809265137,8.074999809265137,8.175000190734863,310849.0,7.762121677398682,CASS.MI
2019-02-07,8.1850004196167,8.039999961853027,8.149999618530273,8.0600004196167,416269.0,7.652929782867432,CASS.MI
2019-02-08,8.109999656677246,7.989999771118164,8.0649995803833,8.020000457763672,783420.0,7.614950180053711,CASS.MI
2019-02-11,8.135000228881836,8.03499984741211,8.0649995803833,8.045000076293945,280654.0,7.6386871337890625,CASS.MI
2019-02-12,8.180000305175781,8.050000190734863,8.104999542236328,8.180000305175781,472386.0,7.766869068145752,CASS.MI
2019-02-13,8.25,8.125,8.180000305175781,8.175000190734863,420614.0,7.762121677398682,CASS.MI
2019-02-14,8.220000267028809,8.09000015258789,8.21500015258789,8.125,325849.0,7.714646339416504,CASS.MI
2019-02-15,8.225000381469727,8.074999809265137,8.085000038146973,8.180000305175781,382441.0,7.766869068145752,CASS.MI
2019-02-18,8.295000076293945,8.180000305175781,8.199999809265137,8.225000381469727,424678.0,7.809596538543701,CASS.MI
2019-02-19,8.279999732971191,8.149999618530273,8.229999542236328,8.199999809265137,207806.0,7.785858631134033,CASS.MI
2019-02-20,8.255000114440918,8.135000228881836,8.199999809265137,8.255000114440918,587756.0,7.838080883026123,CASS.MI
2019-02-21,8.28499984741211,8.194999694824219,8.255000114440918,8.25,281260.0,7.833333492279053,CASS.MI
2019-02-22,8.274999618530273,8.1899995803833,8.229999542236328,8.199999809265137,215557.0,7.785858631134033,CASS.MI
2019-02-25,8.270000457763672,8.194999694824219,8.239999771118164,8.234999656677246,239073.0,7.819090843200684,CASS.MI
2019-02-26,8.289999961853027,8.145000457763672,8.1850004196167,8.270000457763672,222521.0,7.852323532104492,CASS.MI
2019-02-27,8.274999618530273,8.170000076293945,8.260000228881836,8.170000076293945,374396.0,7.757373809814453,CASS.MI
2019-02-28,8.204999923706055,8.149999618530273,8.15999984741211,8.1899995803833,649680.0,7.776363372802734,CASS.MI
2019-03-01,8.380000114440918,8.1850004196167,8.229999542236328,8.295000076293945,866748.0,7.876060962677002,CASS.MI
2019-03-04,8.675000190734863,8.359999656677246,8.364999771118164,8.675000190734863,1169770.0,8.236868858337402,CASS.MI
2019-03-05,8.75,8.454999923706055,8.694999694824219,8.625,1228772.0,8.189393997192383,CASS.MI
2019-03-06,8.649999618530273,8.510000228881836,8.649999618530273,8.5600004196167,422276.0,8.127676963806152,CASS.MI
2019-03-07,8.569999694824219,8.425000190734863,8.529999732971191,8.460000038146973,430045.0,8.032727241516113,CASS.MI
2019-03-08,8.699999809265137,8.354999542236328,8.604999542236328,8.510000228881836,951758.0,8.080202102661133,CASS.MI
2019-03-11,8.595000267028809,8.074999809265137,8.489999771118164,8.345000267028809,1211133.0,7.9235358238220215,CASS.MI
2019-03-12,8.449999809265137,8.359999656677246,8.375,8.399999618530273,304582.0,7.975757122039795,CASS.MI
2019-03-13,8.53499984741211,8.359999656677246,8.414999961853027,8.404999732971191,415169.0,7.980504989624023,CASS.MI
2019-03-14,8.454999923706055,8.354999542236328,8.4350004196167,8.354999542236328,340925.0,7.933030128479004,CASS.MI
2019-03-15,8.4399995803833,8.34000015258789,8.390000343322754,8.359999656677246,629183.0,7.937777519226074,CASS.MI
2019-03-18,8.595000267028809,8.399999618530273,8.399999618530273,8.489999771118164,722829.0,8.061211585998535,CASS.MI
2019-03-19,8.600000381469727,8.470000267028809,8.510000228881836,8.5600004196167,607076.0,8.127676963806152,CASS.MI
2019-03-20,8.675000190734863,8.539999961853027,8.550000190734863,8.625,660269.0,8.189393997192383,CASS.MI
2019-03-21,8.635000228881836,8.515000343322754,8.619999885559082,8.579999923706055,286347.0,8.146666526794434,CASS.MI
2019-03-22,8.609999656677246,8.425000190734863,8.574999809265137,8.494999885559082,429191.0,8.065959930419922,CASS.MI
2019-03-25,8.579999923706055,8.404999732971191,8.425000190734863,8.520000457763672,268857.0,8.08969783782959,CASS.MI
2019-03-26,8.59000015258789,8.510000228881836,8.59000015258789,8.5600004196167,248015.0,8.127676963806152,CASS.MI
2019-03-27,8.664999961853027,8.524999618530273,8.585000038146973,8.555000305175781,470222.0,8.122929573059082,CASS.MI
2019-03-28,8.640000343322754,8.529999732971191,8.529999732971191,8.53499984741211,272130.0,8.103939056396484,CASS.MI
2019-03-29,8.630000114440918,8.505000114440918,8.529999732971191,8.515000343322754,244132.0,8.084949493408203,CASS.MI
2019-04-01,8.635000228881836,8.5,8.5,8.550000190734863,308602.0,8.118182182312012,CASS.MI
2019-04-02,8.604999542236328,8.494999885559082,8.569999694824219,8.555000305175781,321785.0,8.122929573059082,CASS.MI
2019-04-03,8.630000114440918,8.539999961853027,8.574999809265137,8.539999961853027,393785.0,8.108686447143555,CASS.MI
2019-04-04,8.824999809265137,8.520000457763672,8.520000457763672,8.770000457763672,947305.0,8.327071189880371,CASS.MI
2019-04-05,8.975000381469727,8.75,8.75,8.829999923706055,832169.0,8.384040832519531,CASS.MI
2019-04-08,8.869999885559082,8.720000267028809,8.8100004196167,8.774999618530273,476647.0,8.331817626953125,CASS.MI
2019-04-09,8.805000305175781,8.664999961853027,8.755000114440918,8.675000190734863,368222.0,8.236868858337402,CASS.MI
2019-04-10,8.729999542236328,8.614999771118164,8.6899995803833,8.614999771118164,251603.0,8.179899215698242,CASS.MI
2019-04-11,8.6899995803833,8.579999923706055,8.614999771118164,8.670000076293945,158021.0,8.232121467590332,CASS.MI
2019-04-12,8.725000381469727,8.614999771118164,8.699999809265137,8.699999809265137,220638.0,8.260605812072754,CASS.MI
2019-04-15,8.875,8.744999885559082,8.755000114440918,8.75,390343.0,8.308080673217773,CASS.MI
2019-04-16,8.890000343322754,8.654999732971191,8.8100004196167,8.699999809265137,419943.0,8.260605812072754,CASS.MI
2019-04-17,8.75,8.604999542236328,8.71500015258789,8.604999542236328,351077.0,8.170403480529785,CASS.MI
2019-04-18,8.630000114440918,8.510000228881836,8.614999771118164,8.555000305175781,271597.0,8.122929573059082,CASS.MI
2019-04-23,8.579999923706055,8.4399995803833,8.505000114440918,8.454999923706055,328108.0,8.027979850769043,CASS.MI
2019-04-24,8.460000038146973,8.069999694824219,8.454999923706055,8.194999694824219,660898.0,7.781110763549805,CASS.MI
2019-04-25,8.3149995803833,8.180000305175781,8.199999809265137,8.300000190734863,269980.0,7.880808353424072,CASS.MI
2019-04-26,8.369999885559082,8.25,8.364999771118164,8.300000190734863,311263.0,7.880808353424072,CASS.MI
2019-04-29,8.34000015258789,8.180000305175781,8.335000038146973,8.260000228881836,356078.0,7.842828750610352,CASS.MI
2019-04-30,8.319999694824219,8.199999809265137,8.274999618530273,8.3100004196167,423425.0,7.890303611755371,CASS.MI
2019-05-02,8.350000381469727,8.25,8.329999923706055,8.3149995803833,241186.0,7.895050048828125,CASS.MI
2019-05-03,8.345000267028809,8.260000228881836,8.345000267028809,8.265000343322754,199767.0,7.847576141357422,CASS.MI
2019-05-06,8.234999656677246,8.0600004196167,8.220000267028809,8.069999694824219,378526.0,7.662424087524414,CASS.MI
2019-05-07,8.15999984741211,7.869999885559082,8.125,7.934999942779541,484359.0,7.534242630004883,CASS.MI
2019-05-08,7.994999885559082,7.849999904632568,7.894999980926514,7.965000152587891,424877.0,7.562727451324463,CASS.MI
2019-05-09,7.960000038146973,7.835000038146973,7.949999809265137,7.840000152587891,510195.0,7.444040775299072,CASS.MI
2019-05-10,8.020000457763672,7.75,7.980000019073486,7.860000133514404,951911.0,7.4630303382873535,CASS.MI
2019-05-13,7.815000057220459,7.710000038146973,7.775000095367432,7.710000038146973,278235.0,7.320606231689453,CASS.MI
2019-05-14,7.880000114440918,7.724999904632568,7.755000114440918,7.84499979019165,346822.0,7.448787689208984,CASS.MI
2019-05-15,7.949999809265137,7.800000190734863,7.929999828338623,7.829999923706055,653925.0,7.434545516967773,CASS.MI
2019-05-16,8.005000114440918,7.815000057220459,7.885000228881836,7.980000019073486,376239.0,7.576969623565674,CASS.MI
2019-05-17,8.024999618530273,7.90500020980835,8.024999618530273,7.920000076293945,411690.0,7.519999980926514,CASS.MI
2019-05-20,7.699999809265137,7.554999828338623,7.59499979019165,7.614999771118164,484109.0,7.614999771118164,CASS.MI
2019-05-21,7.684999942779541,7.605000019073486,7.675000190734863,7.614999771118164,147145.0,7.614999771118164,CASS.MI
2019-05-22,7.610000133514404,7.460000038146973,7.590000152587891,7.489999771118164,275165.0,7.489999771118164,CASS.MI
2019-05-23,7.559999942779541,7.289999961853027,7.460000038146973,7.289999961853027,317184.0,7.289999961853027,CASS.MI
2019-05-24,7.46999979019165,7.289999961853027,7.289999961853027,7.429999828338623,226748.0,7.429999828338623,CASS.MI
2019-05-27,7.545000076293945,7.420000076293945,7.5,7.440000057220459,274769.0,7.440000057220459,CASS.MI
2019-05-28,7.449999809265137,7.114999771118164,7.449999809265137,7.195000171661377,929933.0,7.195000171661377,CASS.MI
2019-05-29,7.255000114440918,7.135000228881836,7.190000057220459,7.224999904632568,368108.0,7.224999904632568,CASS.MI
2019-05-30,7.324999809265137,7.21999979019165,7.21999979019165,7.300000190734863,219575.0,7.300000190734863,CASS.MI
2019-05-31,7.269999980926514,7.175000190734863,7.269999980926514,7.244999885559082,154180.0,7.244999885559082,CASS.MI
2019-06-03,7.289999961853027,7.114999771118164,7.210000038146973,7.289999961853027,230840.0,7.289999961853027,CASS.MI
2019-06-04,7.445000171661377,7.244999885559082,7.289999961853027,7.445000171661377,311388.0,7.445000171661377,CASS.MI
2019-06-05,7.505000114440918,7.340000152587891,7.46999979019165,7.400000095367432,437426.0,7.400000095367432,CASS.MI
2019-06-06,7.440000057220459,7.28000020980835,7.369999885559082,7.329999923706055,142071.0,7.329999923706055,CASS.MI
2019-06-07,7.46999979019165,7.309999942779541,7.360000133514404,7.465000152587891,265960.0,7.465000152587891,CASS.MI
2019-06-10,7.550000190734863,7.375,7.465000152587891,7.5,213012.0,7.5,CASS.MI
2019-06-11,7.724999904632568,7.5,7.5,7.650000095367432,432231.0,7.650000095367432,CASS.MI
2019-06-12,7.699999809265137,7.610000133514404,7.639999866485596,7.675000190734863,283439.0,7.675000190734863,CASS.MI
2019-06-13,7.75,7.639999866485596,7.650000095367432,7.704999923706055,269513.0,7.704999923706055,CASS.MI
2019-06-14,7.880000114440918,7.505000114440918,7.679999828338623,7.864999771118164,688378.0,7.864999771118164,CASS.MI
2019-06-17,8.03499984741211,7.829999923706055,7.849999904632568,8.0,829936.0,8.0,CASS.MI
2019-06-18,7.994999885559082,7.75,7.925000190734863,7.889999866485596,909790.0,7.889999866485596,CASS.MI
2019-06-19,7.96999979019165,7.840000152587891,7.864999771118164,7.940000057220459,392013.0,7.940000057220459,CASS.MI
2019-06-20,8.03499984741211,7.934999942779541,7.945000171661377,8.0,485411.0,8.0,CASS.MI
2019-06-21,8.03499984741211,7.925000190734863,8.03499984741211,7.989999771118164,590578.0,7.989999771118164,CASS.MI
2019-06-24,8.0600004196167,7.949999809265137,7.974999904632568,8.0600004196167,301672.0,8.0600004196167,CASS.MI
2019-06-25,8.0649995803833,7.889999866485596,8.0600004196167,7.889999866485596,268263.0,7.889999866485596,CASS.MI
2019-06-26,7.940000057220459,7.824999809265137,7.869999885559082,7.84499979019165,312528.0,7.84499979019165,CASS.MI
2019-06-27,7.985000133514404,7.84499979019165,7.84499979019165,7.929999828338623,201143.0,7.929999828338623,CASS.MI
2019-06-28,7.954999923706055,7.820000171661377,7.954999923706055,7.864999771118164,144437.0,7.864999771118164,CASS.MI
2019-07-01,8.039999961853027,7.885000228881836,7.889999866485596,7.985000133514404,308231.0,7.985000133514404,CASS.MI
2019-07-02,8.095000267028809,8.0,8.0,8.050000190734863,207566.0,8.050000190734863,CASS.MI
2019-07-03,8.204999923706055,8.020000457763672,8.020000457763672,8.1899995803833,340364.0,8.1899995803833,CASS.MI
2019-07-04,8.270000457763672,8.130000114440918,8.1899995803833,8.199999809265137,325227.0,8.199999809265137,CASS.MI
2019-07-05,8.239999771118164,8.130000114440918,8.199999809265137,8.164999961853027,376715.0,8.164999961853027,CASS.MI
2019-07-08,8.300000190734863,8.145000457763672,8.220000267028809,8.164999961853027,386885.0,8.164999961853027,CASS.MI
2019-07-09,8.255000114440918,8.145000457763672,8.1899995803833,8.154999732971191,330242.0,8.154999732971191,CASS.MI
2019-07-10,8.234999656677246,8.154999732971191,8.180000305175781,8.175000190734863,279315.0,8.175000190734863,CASS.MI
2019-07-11,8.270000457763672,8.140000343322754,8.229999542236328,8.154999732971191,249446.0,8.154999732971191,CASS.MI
2019-07-12,8.220000267028809,8.0600004196167,8.135000228881836,8.09000015258789,361574.0,8.09000015258789,CASS.MI
2019-07-15,8.170000076293945,8.029999732971191,8.135000228881836,8.03499984741211,427516.0,8.03499984741211,CASS.MI
2019-07-16,8.109999656677246,8.0,8.03499984741211,8.074999809265137,266688.0,8.074999809265137,CASS.MI
2019-07-17,8.194999694824219,8.069999694824219,8.079999923706055,8.164999961853027,266798.0,8.164999961853027,CASS.MI
2019-07-18,8.1899995803833,8.0649995803833,8.140000343322754,8.079999923706055,287470.0,8.079999923706055,CASS.MI
2019-07-19,8.149999618530273,7.800000190734863,8.079999923706055,7.909999847412109,361352.0,7.909999847412109,CASS.MI
2019-07-22,7.949999809265137,7.864999771118164,7.925000190734863,7.889999866485596,139734.0,7.889999866485596,CASS.MI
2019-07-23,7.945000171661377,7.849999904632568,7.914999961853027,7.849999904632568,268846.0,7.849999904632568,CASS.MI
2019-07-24,7.940000057220459,7.75,7.849999904632568,7.855000019073486,289059.0,7.855000019073486,CASS.MI
2019-07-25,7.949999809265137,7.820000171661377,7.880000114440918,7.885000228881836,251582.0,7.885000228881836,CASS.MI
2019-07-26,7.889999866485596,7.800000190734863,7.849999904632568,7.809999942779541,187462.0,7.809999942779541,CASS.MI
2019-07-29,7.90500020980835,7.760000228881836,7.849999904632568,7.860000133514404,452417.0,7.860000133514404,CASS.MI
2019-07-30,7.90500020980835,7.684999942779541,7.864999771118164,7.715000152587891,251465.0,7.715000152587891,CASS.MI
2019-07-31,7.764999866485596,7.65500020980835,7.744999885559082,7.664999961853027,239039.0,7.664999961853027,CASS.MI
2019-08-01,7.804999828338623,7.659999847412109,7.659999847412109,7.735000133514404,146797.0,7.735000133514404,CASS.MI
2019-08-02,7.71999979019165,7.599999904632568,7.695000171661377,7.625,230572.0,7.625,CASS.MI
2019-08-05,7.644999980926514,7.369999885559082,7.605000019073486,7.460000038146973,451587.0,7.460000038146973,CASS.MI
2019-08-06,7.510000228881836,7.380000114440918,7.480000019073486,7.385000228881836,210470.0,7.385000228881836,CASS.MI
2019-08-07,7.485000133514404,7.324999809265137,7.485000133514404,7.465000152587891,358757.0,7.465000152587891,CASS.MI
2019-08-08,7.599999904632568,7.489999771118164,7.519999980926514,7.579999923706055,410975.0,7.579999923706055,CASS.MI
2019-08-09,7.639999866485596,7.315000057220459,7.625,7.340000152587891,542816.0,7.340000152587891,CASS.MI
2019-08-12,7.449999809265137,7.215000152587891,7.385000228881836,7.215000152587891,373270.0,7.215000152587891,CASS.MI
2019-08-13,7.264999866485596,7.045000076293945,7.224999904632568,7.199999809265137,738942.0,7.199999809265137,CASS.MI
2019-08-14,7.239999771118164,7.065000057220459,7.230000019073486,7.144999980926514,294830.0,7.144999980926514,CASS.MI
2019-08-16,7.244999885559082,7.105000019073486,7.139999866485596,7.244999885559082,183939.0,7.244999885559082,CASS.MI
2019-08-19,7.335000038146973,7.199999809265137,7.269999980926514,7.335000038146973,256659.0,7.335000038146973,CASS.MI
2019-08-20,7.349999904632568,7.235000133514404,7.349999904632568,7.255000114440918,154031.0,7.255000114440918,CASS.MI
2019-08-21,7.40500020980835,7.28000020980835,7.28000020980835,7.329999923706055,267379.0,7.329999923706055,CASS.MI
2019-08-22,7.400000095367432,7.329999923706055,7.335000038146973,7.394999980926514,245122.0,7.394999980926514,CASS.MI
2019-08-23,7.46999979019165,7.28000020980835,7.400000095367432,7.28000020980835,251089.0,7.28000020980835,CASS.MI
2019-08-26,7.355000019073486,7.224999904632568,7.300000190734863,7.320000171661377,139036.0,7.320000171661377,CASS.MI
2019-08-27,7.445000171661377,7.324999809265137,7.329999923706055,7.440000057220459,234945.0,7.440000057220459,CASS.MI
2019-08-28,7.449999809265137,7.34499979019165,7.449999809265137,7.385000228881836,255819.0,7.385000228881836,CASS.MI
2019-08-29,7.65500020980835,7.429999828338623,7.434999942779541,7.545000076293945,432193.0,7.545000076293945,CASS.MI
2019-08-30,7.579999923706055,7.369999885559082,7.579999923706055,7.40500020980835,316414.0,7.40500020980835,CASS.MI
2019-09-02,7.534999847412109,7.400000095367432,7.400000095367432,7.53000020980835,168894.0,7.53000020980835,CASS.MI
2019-09-03,7.574999809265137,7.474999904632568,7.554999828338623,7.5,192612.0,7.5,CASS.MI
2019-09-04,7.684999942779541,7.505000114440918,7.550000190734863,7.625,415512.0,7.625,CASS.MI
2019-09-05,7.775000095367432,7.679999828338623,7.699999809265137,7.724999904632568,226412.0,7.724999904632568,CASS.MI
2019-09-06,7.769999980926514,7.664999961853027,7.75,7.760000228881836,246558.0,7.760000228881836,CASS.MI
2019-09-09,7.829999923706055,7.710000038146973,7.710000038146973,7.795000076293945,177040.0,7.795000076293945,CASS.MI
2019-09-10,7.885000228881836,7.789999961853027,7.800000190734863,7.849999904632568,284610.0,7.849999904632568,CASS.MI
2019-09-11,7.90500020980835,7.760000228881836,7.855000019073486,7.829999923706055,195072.0,7.829999923706055,CASS.MI
2019-09-12,7.920000076293945,7.829999923706055,7.849999904632568,7.894999980926514,283819.0,7.894999980926514,CASS.MI
2019-09-13,7.974999904632568,7.900000095367432,7.900000095367432,7.929999828338623,189350.0,7.929999828338623,CASS.MI
2019-09-16,7.909999847412109,7.75,7.900000095367432,7.809999942779541,153986.0,7.809999942779541,CASS.MI
2019-09-17,7.804999828338623,7.715000152587891,7.804999828338623,7.800000190734863,188249.0,7.800000190734863,CASS.MI
2019-09-18,7.900000095367432,7.800000190734863,7.800000190734863,7.855000019073486,171418.0,7.855000019073486,CASS.MI
2019-09-19,8.010000228881836,7.849999904632568,7.849999904632568,7.965000152587891,293529.0,7.965000152587891,CASS.MI
2019-09-20,8.020000457763672,7.914999961853027,7.965000152587891,7.940000057220459,249313.0,7.940000057220459,CASS.MI
2019-09-23,7.949999809265137,7.824999809265137,7.949999809265137,7.885000228881836,161404.0,7.885000228881836,CASS.MI
2019-09-24,7.949999809265137,7.860000133514404,7.880000114440918,7.900000095367432,90922.0,7.900000095367432,CASS.MI
2019-09-25,7.864999771118164,7.704999923706055,7.815000057220459,7.739999771118164,251971.0,7.739999771118164,CASS.MI
2019-09-26,7.894999980926514,7.75,7.800000190734863,7.755000114440918,234630.0,7.755000114440918,CASS.MI
2019-09-27,7.815000057220459,7.730000019073486,7.755000114440918,7.760000228881836,155245.0,7.760000228881836,CASS.MI
2019-09-30,7.869999885559082,7.744999885559082,7.829999923706055,7.804999828338623,100792.0,7.804999828338623,CASS.MI
2019-10-01,7.885000228881836,7.65500020980835,7.769999980926514,7.760000228881836,321873.0,7.760000228881836,CASS.MI
2019-10-02,7.755000114440918,7.574999809265137,7.71999979019165,7.574999809265137,214111.0,7.574999809265137,CASS.MI
2019-10-03,7.664999961853027,7.505000114440918,7.630000114440918,7.559999942779541,131335.0,7.559999942779541,CASS.MI
2019-10-04,7.635000228881836,7.53000020980835,7.610000133514404,7.559999942779541,155080.0,7.559999942779541,CASS.MI
2019-10-07,7.644999980926514,7.550000190734863,7.599999904632568,7.630000114440918,142541.0,7.630000114440918,CASS.MI
2019-10-08,7.664999961853027,7.534999847412109,7.599999904632568,7.625,133273.0,7.625,CASS.MI
2019-10-09,7.679999828338623,7.570000171661377,7.664999961853027,7.619999885559082,180521.0,7.619999885559082,CASS.MI
2019-10-10,7.670000076293945,7.559999942779541,7.639999866485596,7.585000038146973,388863.0,7.585000038146973,CASS.MI
2019-10-11,7.84499979019165,7.605000019073486,7.619999885559082,7.84499979019165,525089.0,7.84499979019165,CASS.MI
2019-10-14,7.84499979019165,7.71999979019165,7.840000152587891,7.800000190734863,234319.0,7.800000190734863,CASS.MI
2019-10-15,7.864999771118164,7.744999885559082,7.78000020980835,7.800000190734863,320616.0,7.800000190734863,CASS.MI
2019-10-16,7.84499979019165,7.710000038146973,7.84499979019165,7.789999961853027,353247.0,7.789999961853027,CASS.MI
2019-10-17,8.199999809265137,7.784999847412109,7.824999809265137,8.135000228881836,1465257.0,8.135000228881836,CASS.MI
2019-10-18,8.329999923706055,8.119999885559082,8.119999885559082,8.229999542236328,1120703.0,8.229999542236328,CASS.MI
2019-10-21,8.3100004196167,8.220000267028809,8.25,8.244999885559082,280313.0,8.244999885559082,CASS.MI
2019-10-22,8.28499984741211,8.199999809265137,8.265000343322754,8.199999809265137,240487.0,8.199999809265137,CASS.MI
2019-10-23,8.229999542236328,8.125,8.154999732971191,8.154999732971191,199899.0,8.154999732971191,CASS.MI
2019-10-24,8.225000381469727,8.109999656677246,8.225000381469727,8.114999771118164,177356.0,8.114999771118164,CASS.MI
2019-10-25,8.145000457763672,7.965000152587891,8.145000457763672,8.005000114440918,332541.0,8.005000114440918,CASS.MI
2019-10-28,8.039999961853027,7.75,8.039999961853027,7.804999828338623,993016.0,7.804999828338623,CASS.MI
2019-10-29,7.90500020980835,7.775000095367432,7.800000190734863,7.875,319581.0,7.875,CASS.MI
2019-10-30,7.909999847412109,7.724999904632568,7.820000171661377,7.800000190734863,373729.0,7.800000190734863,CASS.MI
2019-10-31,7.840000152587891,7.724999904632568,7.760000228881836,7.815000057220459,282724.0,7.815000057220459,CASS.MI
2019-11-01,7.539999961853027,7.320000171661377,7.5,7.46999979019165,3307385.0,7.46999979019165,CASS.MI
2019-11-04,7.554999828338623,7.429999828338623,7.5,7.440000057220459,2034455.0,7.440000057220459,CASS.MI
2019-11-05,7.489999771118164,7.360000133514404,7.485000133514404,7.394999980926514,1370068.0,7.394999980926514,CASS.MI
2019-11-06,7.485000133514404,7.380000114440918,7.40500020980835,7.420000076293945,920552.0,7.420000076293945,CASS.MI
2019-11-07,7.59499979019165,7.434999942779541,7.460000038146973,7.545000076293945,969246.0,7.545000076293945,CASS.MI
2019-11-08,7.579999923706055,7.480000019073486,7.579999923706055,7.485000133514404,695594.0,7.485000133514404,CASS.MI
2019-11-11,7.485000133514404,7.40500020980835,7.480000019073486,7.474999904632568,676485.0,7.474999904632568,CASS.MI
2019-11-12,7.539999961853027,7.460000038146973,7.460000038146973,7.525000095367432,646720.0,7.525000095367432,CASS.MI
2019-11-13,7.53000020980835,7.380000114440918,7.53000020980835,7.429999828338623,987195.0,7.429999828338623,CASS.MI
2019-11-14,7.480000019073486,7.349999904632568,7.480000019073486,7.369999885559082,728762.0,7.369999885559082,CASS.MI
2019-11-15,7.414999961853027,7.349999904632568,7.369999885559082,7.385000228881836,404134.0,7.385000228881836,CASS.MI
2019-11-18,7.420000076293945,7.28000020980835,7.420000076293945,7.289999961853027,897475.0,7.289999961853027,CASS.MI
2019-11-19,7.375,7.289999961853027,7.34499979019165,7.304999828338623,527774.0,7.304999828338623,CASS.MI
2019-11-20,7.34499979019165,7.230000019073486,7.300000190734863,7.320000171661377,548281.0,7.320000171661377,CASS.MI
2019-11-21,7.329999923706055,7.264999866485596,7.329999923706055,7.264999866485596,412980.0,7.264999866485596,CASS.MI
2019-11-22,7.375,7.264999866485596,7.275000095367432,7.324999809265137,493737.0,7.324999809265137,CASS.MI
2019-11-25,7.389999866485596,7.304999828338623,7.34499979019165,7.335000038146973,314124.0,7.335000038146973,CASS.MI
2019-11-26,7.375,7.295000076293945,7.34499979019165,7.309999942779541,605182.0,7.309999942779541,CASS.MI
2019-11-27,7.434999942779541,7.320000171661377,7.335000038146973,7.349999904632568,856319.0,7.349999904632568,CASS.MI
2019-11-28,7.389999866485596,7.289999961853027,7.389999866485596,7.375,591421.0,7.375,CASS.MI
2019-11-29,7.394999980926514,7.289999961853027,7.364999771118164,7.300000190734863,564761.0,7.300000190734863,CASS.MI
2019-12-02,7.375,7.295000076293945,7.355000019073486,7.315000057220459,924193.0,7.315000057220459,CASS.MI
2019-12-03,7.340000152587891,7.090000152587891,7.329999923706055,7.099999904632568,975023.0,7.099999904632568,CASS.MI
2019-12-04,7.235000133514404,7.099999904632568,7.099999904632568,7.21999979019165,2663992.0,7.21999979019165,CASS.MI
2019-12-05,7.289999961853027,7.159999847412109,7.25,7.164999961853027,414431.0,7.164999961853027,CASS.MI
2019-12-06,7.210000038146973,7.110000133514404,7.210000038146973,7.175000190734863,496446.0,7.175000190734863,CASS.MI
2019-12-09,7.199999809265137,7.090000152587891,7.195000171661377,7.175000190734863,296740.0,7.175000190734863,CASS.MI
2019-12-10,7.184999942779541,7.09499979019165,7.175000190734863,7.150000095367432,385916.0,7.150000095367432,CASS.MI
2019-12-11,7.210000038146973,7.079999923706055,7.079999923706055,7.110000133514404,315929.0,7.110000133514404,CASS.MI
2019-12-12,7.25,7.114999771118164,7.175000190734863,7.170000076293945,432187.0,7.170000076293945,CASS.MI
2019-12-13,7.289999961853027,7.119999885559082,7.21999979019165,7.119999885559082,646611.0,7.119999885559082,CASS.MI
2019-12-16,7.269999980926514,7.150000095367432,7.224999904632568,7.235000133514404,349154.0,7.235000133514404,CASS.MI
2019-12-17,7.329999923706055,7.210000038146973,7.260000228881836,7.309999942779541,538930.0,7.309999942779541,CASS.MI
2019-12-18,7.329999923706055,7.25,7.329999923706055,7.28000020980835,258343.0,7.28000020980835,CASS.MI
2019-12-19,7.289999961853027,7.164999961853027,7.28000020980835,7.210000038146973,449344.0,7.210000038146973,CASS.MI
2019-12-20,7.269999980926514,7.204999923706055,7.210000038146973,7.210000038146973,635186.0,7.210000038146973,CASS.MI
2019-12-23,7.315000057220459,7.25,7.25,7.260000228881836,250333.0,7.260000228881836,CASS.MI
2019-12-27,7.34499979019165,7.244999885559082,7.269999980926514,7.295000076293945,344324.0,7.295000076293945,CASS.MI
2019-12-30,7.324999809265137,7.260000228881836,7.295000076293945,7.269999980926514,247464.0,7.269999980926514,CASS.MI
2020-01-02,7.360000133514404,7.275000095367432,7.340000152587891,7.324999809265137,249638.0,7.324999809265137,CASS.MI
2020-01-03,7.335000038146973,7.15500020980835,7.335000038146973,7.170000076293945,710763.0,7.170000076293945,CASS.MI
2020-01-06,7.195000171661377,7.03000020980835,7.195000171661377,7.110000133514404,525619.0,7.110000133514404,CASS.MI
2020-01-07,7.235000133514404,7.125,7.139999866485596,7.144999980926514,595438.0,7.144999980926514,CASS.MI
2020-01-08,7.230000019073486,7.074999809265137,7.139999866485596,7.179999828338623,758276.0,7.179999828338623,CASS.MI
2020-01-09,7.300000190734863,7.190000057220459,7.190000057220459,7.300000190734863,504817.0,7.300000190734863,CASS.MI
2020-01-10,7.320000171661377,7.210000038146973,7.300000190734863,7.215000152587891,332269.0,7.215000152587891,CASS.MI
2020-01-13,7.289999961853027,7.195000171661377,7.244999885559082,7.255000114440918,456031.0,7.255000114440918,CASS.MI
2020-01-14,7.320000171661377,7.224999904632568,7.260000228881836,7.295000076293945,487403.0,7.295000076293945,CASS.MI
2020-01-15,7.329999923706055,7.190000057220459,7.329999923706055,7.199999809265137,559465.0,7.199999809265137,CASS.MI
2020-01-16,7.244999885559082,7.179999828338623,7.210000038146973,7.199999809265137,300002.0,7.199999809265137,CASS.MI
2020-01-17,7.25,7.190000057220459,7.244999885559082,7.199999809265137,260248.0,7.199999809265137,CASS.MI
2020-01-20,7.480000019073486,7.210000038146973,7.21999979019165,7.474999904632568,1246505.0,7.474999904632568,CASS.MI
2020-01-21,7.525000095367432,7.40500020980835,7.489999771118164,7.5,1326152.0,7.5,CASS.MI
2020-01-22,7.53000020980835,7.300000190734863,7.53000020980835,7.300000190734863,928186.0,7.300000190734863,CASS.MI
2020-01-23,7.329999923706055,7.190000057220459,7.329999923706055,7.275000095367432,639629.0,7.275000095367432,CASS.MI
2020-01-24,7.369999885559082,7.239999771118164,7.320000171661377,7.304999828338623,530675.0,7.304999828338623,CASS.MI
2020-01-27,7.289999961853027,7.190000057220459,7.260000228881836,7.190000057220459,562378.0,7.190000057220459,CASS.MI
2020-01-28,7.34499979019165,7.170000076293945,7.230000019073486,7.320000171661377,440665.0,7.320000171661377,CASS.MI
2020-01-29,7.420000076293945,7.289999961853027,7.335000038146973,7.349999904632568,596405.0,7.349999904632568,CASS.MI
2020-01-30,7.340000152587891,7.255000114440918,7.329999923706055,7.289999961853027,367124.0,7.289999961853027,CASS.MI
2020-01-31,7.320000171661377,7.139999866485596,7.28000020980835,7.139999866485596,843756.0,7.139999866485596,CASS.MI
2020-02-03,7.199999809265137,7.110000133514404,7.159999847412109,7.159999847412109,582378.0,7.159999847412109,CASS.MI
2020-02-04,7.324999809265137,7.179999828338623,7.239999771118164,7.269999980926514,422278.0,7.269999980926514,CASS.MI
2020-02-05,7.389999866485596,7.264999866485596,7.289999961853027,7.34499979019165,555111.0,7.34499979019165,CASS.MI
2020-02-06,7.434999942779541,7.284999847412109,7.375,7.295000076293945,464806.0,7.295000076293945,CASS.MI
2020-02-07,7.289999961853027,7.144999980926514,7.28000020980835,7.184999942779541,988389.0,7.184999942779541,CASS.MI
2020-02-10,7.239999771118164,7.170000076293945,7.204999923706055,7.204999923706055,249062.0,7.204999923706055,CASS.MI
2020-02-11,7.239999771118164,7.179999828338623,7.239999771118164,7.179999828338623,463237.0,7.179999828338623,CASS.MI
2020-02-12,7.369999885559082,7.199999809265137,7.224999904632568,7.340000152587891,660420.0,7.340000152587891,CASS.MI
2020-02-13,7.349999904632568,7.260000228881836,7.349999904632568,7.28000020980835,344917.0,7.28000020980835,CASS.MI
2020-02-14,7.360000133514404,7.239999771118164,7.239999771118164,7.320000171661377,190638.0,7.320000171661377,CASS.MI
2020-02-17,7.369999885559082,7.260000228881836,7.340000152587891,7.304999828338623,557679.0,7.304999828338623,CASS.MI
2020-02-18,7.385000228881836,7.284999847412109,7.309999942779541,7.309999942779541,724470.0,7.309999942779541,CASS.MI
2020-02-19,7.449999809265137,7.320000171661377,7.320000171661377,7.40500020980835,857990.0,7.40500020980835,CASS.MI
2020-02-20,7.46999979019165,7.349999904632568,7.420000076293945,7.349999904632568,670478.0,7.349999904632568,CASS.MI
2020-02-21,7.414999961853027,7.269999980926514,7.375,7.28000020980835,613675.0,7.28000020980835,CASS.MI
2020-02-24,7.099999904632568,6.800000190734863,7.099999904632568,6.829999923706055,1725049.0,6.829999923706055,CASS.MI
2020-02-25,7.010000228881836,6.800000190734863,6.849999904632568,6.949999809265137,1374005.0,6.949999809265137,CASS.MI
2020-02-26,7.025000095367432,6.829999923706055,6.940000057220459,6.900000095367432,1022590.0,6.900000095367432,CASS.MI
2020-02-27,6.909999847412109,6.71999979019165,6.900000095367432,6.730000019073486,840417.0,6.730000019073486,CASS.MI
2020-02-28,6.735000133514404,6.579999923706055,6.699999809265137,6.610000133514404,864205.0,6.610000133514404,CASS.MI
2020-03-02,6.699999809265137,6.244999885559082,6.644999980926514,6.355000019073486,1069609.0,6.355000019073486,CASS.MI
2020-03-03,6.545000076293945,6.349999904632568,6.449999809265137,6.349999904632568,529493.0,6.349999904632568,CASS.MI
2020-03-04,6.414999961853027,6.199999809265137,6.369999885559082,6.204999923706055,1074997.0,6.204999923706055,CASS.MI
2020-03-05,6.329999923706055,5.954999923706055,6.260000228881836,5.994999885559082,656256.0,5.994999885559082,CASS.MI
2020-03-06,5.940000057220459,5.664999961853027,5.940000057220459,5.75,1295656.0,5.75,CASS.MI
2020-03-09,5.539999961853027,5.215000152587891,5.485000133514404,5.400000095367432,1397797.0,5.400000095367432,CASS.MI
2020-03-10,5.539999961853027,5.135000228881836,5.40500020980835,5.164999961853027,751124.0,5.164999961853027,CASS.MI
2020-03-11,5.340000152587891,5.090000152587891,5.340000152587891,5.184999942779541,851103.0,5.184999942779541,CASS.MI
2020-03-12,5.010000228881836,4.47599983215332,5.0,4.510000228881836,1390872.0,4.510000228881836,CASS.MI
2020-03-13,5.204999923706055,4.619999885559082,4.906000137329102,4.676000118255615,1003863.0,4.676000118255615,CASS.MI
2020-03-16,4.998000144958496,4.418000221252441,4.619999885559082,4.611999988555908,997653.0,4.611999988555908,CASS.MI
2020-03-17,4.940000057220459,4.6020002365112305,4.76200008392334,4.875999927520752,1090248.0,4.875999927520752,CASS.MI
2020-03-18,5.199999809265137,4.670000076293945,4.670000076293945,5.199999809265137,449337.0,5.199999809265137,CASS.MI
2020-03-19,5.164999961853027,4.854000091552734,5.099999904632568,4.854000091552734,639921.0,4.854000091552734,CASS.MI
2020-03-20,4.943999767303467,4.565999984741211,4.943999767303467,4.5879998207092285,1676067.0,4.5879998207092285,CASS.MI
2020-03-23,4.579999923706055,4.150000095367432,4.5,4.150000095367432,1060370.0,4.150000095367432,CASS.MI
2020-03-24,4.526000022888184,4.28000020980835,4.300000190734863,4.421999931335449,932208.0,4.421999931335449,CASS.MI
2020-03-25,4.820000171661377,4.3460001945495605,4.5920000076293945,4.544000148773193,1225505.0,4.544000148773193,CASS.MI
2020-03-26,4.739999771118164,4.466000080108643,4.539999961853027,4.619999885559082,768839.0,4.619999885559082,CASS.MI
2020-03-27,4.699999809265137,4.441999912261963,4.679999828338623,4.619999885559082,387916.0,4.619999885559082,CASS.MI
2020-03-30,4.668000221252441,4.452000141143799,4.668000221252441,4.581999778747559,393563.0,4.581999778747559,CASS.MI
2020-03-31,4.7820000648498535,4.48799991607666,4.639999866485596,4.51200008392334,1037979.0,4.51200008392334,CASS.MI
2020-04-01,4.539999961853027,4.432000160217285,4.452000141143799,4.495999813079834,581567.0,4.495999813079834,CASS.MI
2020-04-02,4.624000072479248,4.48199987411499,4.526000022888184,4.611999988555908,302461.0,4.611999988555908,CASS.MI
2020-04-03,4.599999904632568,4.480000019073486,4.599999904632568,4.5,281579.0,4.5,CASS.MI
2020-04-06,4.630000114440918,4.429999828338623,4.599999904632568,4.507999897003174,673504.0,4.507999897003174,CASS.MI
2020-04-07,4.797999858856201,4.553999900817871,4.570000171661377,4.616000175476074,802930.0,4.616000175476074,CASS.MI
2020-04-08,4.800000190734863,4.5879998207092285,4.690000057220459,4.800000190734863,421036.0,4.800000190734863,CASS.MI
2020-04-09,5.21999979019165,4.823999881744385,4.823999881744385,5.139999866485596,1192419.0,5.139999866485596,CASS.MI
2020-04-14,5.630000114440918,5.199999809265137,5.199999809265137,5.304999828338623,738374.0,5.304999828338623,CASS.MI
2020-04-15,5.369999885559082,5.034999847412109,5.369999885559082,5.110000133514404,325403.0,5.110000133514404,CASS.MI
2020-04-16,5.269999980926514,5.105000019073486,5.170000076293945,5.150000095367432,280010.0,5.150000095367432,CASS.MI
2020-04-17,5.340000152587891,5.130000114440918,5.269999980926514,5.139999866485596,288878.0,5.139999866485596,CASS.MI
2020-04-20,5.179999828338623,4.946000099182129,5.179999828338623,5.005000114440918,321079.0,5.005000114440918,CASS.MI
2020-04-21,5.03000020980835,4.800000190734863,5.0,4.800000190734863,249490.0,4.800000190734863,CASS.MI
2020-04-22,4.918000221252441,4.783999919891357,4.820000171661377,4.894000053405762,191794.0,4.894000053405762,CASS.MI
2020-04-23,4.986000061035156,4.889999866485596,4.973999977111816,4.934000015258789,167913.0,4.934000015258789,CASS.MI
2020-04-24,4.97599983215332,4.776000022888184,4.929999828338623,4.776000022888184,287287.0,4.776000022888184,CASS.MI
2020-04-27,5.010000228881836,4.820000171661377,4.921999931335449,4.909999847412109,279668.0,4.909999847412109,CASS.MI
2020-04-28,5.284999847412109,4.966000080108643,4.973999977111816,5.164999961853027,712540.0,5.164999961853027,CASS.MI
2020-04-29,5.289999961853027,5.065000057220459,5.28000020980835,5.25,367031.0,5.25,CASS.MI
2020-04-30,5.335000038146973,5.034999847412109,5.329999923706055,5.034999847412109,360535.0,5.034999847412109,CASS.MI
2020-05-04,5.09499979019165,4.978000164031982,5.0,4.984000205993652,168161.0,4.984000205993652,CASS.MI
2020-05-05,5.09499979019165,4.929999828338623,4.980000019073486,4.989999771118164,208671.0,4.989999771118164,CASS.MI
2020-05-06,5.045000076293945,4.940000057220459,4.949999809265137,4.99399995803833,210101.0,4.99399995803833,CASS.MI
2020-05-07,5.050000190734863,4.803999900817871,5.050000190734863,4.855999946594238,269533.0,4.855999946594238,CASS.MI
2020-05-08,4.947999954223633,4.809999942779541,4.920000076293945,4.889999866485596,91106.0,4.889999866485596,CASS.MI
2020-05-11,5.005000114440918,4.791999816894531,4.946000099182129,4.796000003814697,266928.0,4.796000003814697,CASS.MI
2019-01-02,5.77400016784668,5.650000095367432,5.650000095367432,5.77400016784668,8400.0,5.275845527648926,CBK.MI
2019-01-03,5.86899995803833,5.744999885559082,5.868000030517578,5.793000221252441,5048.0,5.293206214904785,CBK.MI
2019-01-04,6.099999904632568,5.989999771118164,5.989999771118164,6.099999904632568,13950.0,5.573719024658203,CBK.MI
2019-01-07,6.242000102996826,6.086999893188477,6.242000102996826,6.189000129699707,10420.0,5.655041217803955,CBK.MI
2019-01-08,6.35099983215332,6.24399995803833,6.24399995803833,6.35099983215332,8740.0,5.803064346313477,CBK.MI
2019-01-09,6.3379998207092285,6.309999942779541,6.3379998207092285,6.309999942779541,550.0,5.765601634979248,CBK.MI
2019-01-10,6.260000228881836,6.050000190734863,6.050000190734863,6.2210001945495605,4231.0,5.684279918670654,CBK.MI
2019-01-11,6.386000156402588,6.179999828338623,6.291999816894531,6.302999973297119,8722.0,5.759205341339111,CBK.MI
2019-01-14,6.236999988555908,6.190999984741211,6.2210001945495605,6.199999809265137,10100.0,5.665091514587402,CBK.MI
2019-01-15,6.349999904632568,6.177000045776367,6.349999904632568,6.203000068664551,7426.0,5.667832851409912,CBK.MI
2019-01-16,6.5980000495910645,6.28000020980835,6.331999778747559,6.5980000495910645,5650.0,6.028754234313965,CBK.MI
2019-01-17,6.5980000495910645,6.429999828338623,6.5980000495910645,6.448999881744385,6850.0,5.892609119415283,CBK.MI
2019-01-18,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,500.0,6.030581474304199,CBK.MI
2019-01-21,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0.0,6.030581474304199,CBK.MI
2019-01-22,6.611999988555908,6.583000183105469,6.583000183105469,6.611999988555908,1150.0,6.04154634475708,CBK.MI
2019-01-23,6.611999988555908,6.611999988555908,6.611999988555908,6.611999988555908,0.0,6.04154634475708,CBK.MI
2019-01-24,6.9039998054504395,6.730000019073486,6.9039998054504395,6.730000019073486,1200.0,6.1493659019470215,CBK.MI
2019-01-25,6.9070000648498535,6.889999866485596,6.889999866485596,6.9070000648498535,350.0,6.311095237731934,CBK.MI
2019-01-28,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,800.0,6.304698944091797,CBK.MI
2019-01-29,6.716000080108643,6.716000080108643,6.716000080108643,6.716000080108643,210.0,6.136573791503906,CBK.MI
2019-01-30,6.716000080108643,6.716000080108643,6.716000080108643,6.716000080108643,0.0,6.136573791503906,CBK.MI
2019-01-31,6.267000198364258,6.267000198364258,6.267000198364258,6.267000198364258,200.0,5.726311206817627,CBK.MI
2019-02-01,6.328000068664551,6.230999946594238,6.230999946594238,6.328000068664551,700.0,5.782048225402832,CBK.MI
2019-02-04,6.328000068664551,6.328000068664551,6.328000068664551,6.328000068664551,0.0,5.782048225402832,CBK.MI
2019-02-05,6.380000114440918,6.340000152587891,6.340000152587891,6.380000114440918,600.0,5.829562187194824,CBK.MI
2019-02-06,6.499000072479248,6.499000072479248,6.499000072479248,6.499000072479248,300.0,5.938295364379883,CBK.MI
2019-02-07,6.151000022888184,6.151000022888184,6.151000022888184,6.151000022888184,150.0,5.620319366455078,CBK.MI
2019-02-08,6.078000068664551,6.078000068664551,6.078000068664551,6.078000068664551,325.0,5.553617477416992,CBK.MI
2019-02-11,6.35699987411499,6.355999946594238,6.35699987411499,6.355999946594238,1000.0,5.807632923126221,CBK.MI
2019-02-12,6.355999946594238,6.355999946594238,6.355999946594238,6.355999946594238,0.0,5.807632923126221,CBK.MI
2019-02-13,6.375999927520752,6.375999927520752,6.375999927520752,6.375999927520752,200.0,5.825907230377197,CBK.MI
2019-02-14,6.567999839782715,6.372000217437744,6.47599983215332,6.388999938964844,6980.0,5.837785720825195,CBK.MI
2019-02-15,6.660999774932861,6.314000129699707,6.314000129699707,6.660999774932861,1600.0,6.0863189697265625,CBK.MI
2019-02-18,6.660999774932861,6.660999774932861,6.660999774932861,6.660999774932861,0.0,6.0863189697265625,CBK.MI
2019-02-19,6.679999828338623,6.553999900817871,6.679999828338623,6.553999900817871,400.0,5.988550186157227,CBK.MI
2019-02-20,6.553999900817871,6.553999900817871,6.553999900817871,6.553999900817871,0.0,5.988550186157227,CBK.MI
2019-02-21,6.605000019073486,6.605000019073486,6.605000019073486,6.605000019073486,1134.0,6.035150051116943,CBK.MI
2019-02-22,6.699999809265137,6.620999813079834,6.625999927520752,6.620999813079834,1154.0,6.049769401550293,CBK.MI
2019-02-25,6.620999813079834,6.620999813079834,6.620999813079834,6.620999813079834,0.0,6.049769401550293,CBK.MI
2019-02-26,6.644999980926514,6.610000133514404,6.644999980926514,6.617000102996826,1350.0,6.046114921569824,CBK.MI
2019-02-27,7.146999835968018,6.806000232696533,6.806000232696533,7.130000114440918,750.0,6.514855861663818,CBK.MI
2019-02-28,7.130000114440918,7.0229997634887695,7.130000114440918,7.0229997634887695,1700.0,6.417086601257324,CBK.MI
2019-03-01,7.369999885559082,7.368000030517578,7.368000030517578,7.369999885559082,1250.0,6.73414945602417,CBK.MI
2019-03-04,7.447999954223633,7.326000213623047,7.447999954223633,7.3470001220703125,1700.0,6.713133811950684,CBK.MI
2019-03-05,7.1620001792907715,7.072999954223633,7.099999904632568,7.074999809265137,2698.0,6.464600563049316,CBK.MI
2019-03-06,7.081999778747559,7.074999809265137,7.074999809265137,7.081999778747559,200.0,6.470996379852295,CBK.MI
2019-03-07,6.869999885559082,6.755000114440918,6.869999885559082,6.755000114440918,400.0,6.1722092628479,CBK.MI
2019-03-08,6.74399995803833,6.74399995803833,6.74399995803833,6.74399995803833,1000.0,6.162158012390137,CBK.MI
2019-03-11,7.099999904632568,6.880000114440918,6.880000114440918,7.099999904632568,1550.0,6.487443447113037,CBK.MI
2019-03-12,7.179999828338623,6.989999771118164,7.179999828338623,6.989999771118164,2960.0,6.38693380355835,CBK.MI
2019-03-13,7.0,6.947999954223633,6.989999771118164,7.0,800.0,6.396071434020996,CBK.MI
2019-03-14,7.0,7.0,7.0,7.0,0.0,6.396071434020996,CBK.MI
2019-03-15,7.135000228881836,7.035999774932861,7.035999774932861,7.135000228881836,2900.0,6.5194244384765625,CBK.MI
2019-03-18,7.640999794006348,7.389999866485596,7.447000026702881,7.5980000495910645,33207.0,6.942478656768799,CBK.MI
2019-03-19,7.502999782562256,7.388000011444092,7.388000011444092,7.409999847412109,10978.0,6.770698070526123,CBK.MI
2019-03-20,7.5,7.291999816894531,7.409999847412109,7.291999816894531,5590.0,6.662878513336182,CBK.MI
2019-03-21,7.070000171661377,6.980999946594238,7.070000171661377,7.056000232696533,3270.0,6.447239875793457,CBK.MI
2019-03-22,7.23199987411499,6.942999839782715,7.146999835968018,6.942999839782715,1876.0,6.343989372253418,CBK.MI
2019-03-25,6.870999813079834,6.796000003814697,6.870999813079834,6.800000190734863,506.0,6.213326454162598,CBK.MI
2019-03-26,6.791999816894531,6.791999816894531,6.791999816894531,6.791999816894531,200.0,6.2060160636901855,CBK.MI
2019-03-27,7.2829999923706055,7.122000217437744,7.254000186920166,7.122000217437744,3173.0,6.5075459480285645,CBK.MI
2019-03-28,7.000999927520752,7.0,7.000999927520752,7.0,1651.0,6.396071434020996,CBK.MI
2019-03-29,6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,2200.0,6.341248035430908,CBK.MI
2019-04-01,7.111000061035156,6.920000076293945,6.920000076293945,7.111000061035156,4940.0,6.497494697570801,CBK.MI
2019-04-02,7.150000095367432,7.073999881744385,7.073999881744385,7.150000095367432,500.0,6.533130168914795,CBK.MI
2019-04-03,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0,6.533130168914795,CBK.MI
2019-04-04,7.468999862670898,7.3420000076293945,7.442999839782715,7.395999908447266,17560.0,6.757906436920166,CBK.MI
2019-04-05,7.619999885559082,7.429999828338623,7.429999828338623,7.525000095367432,6330.0,6.875776767730713,CBK.MI
2019-04-08,7.519000053405762,7.329999923706055,7.519000053405762,7.329999923706055,4820.0,6.697600364685059,CBK.MI
2019-04-09,7.429999828338623,7.429999828338623,7.429999828338623,7.429999828338623,1000.0,6.7889723777771,CBK.MI
2019-04-10,7.449999809265137,7.416999816894531,7.429999828338623,7.449999809265137,1050.0,6.807247161865234,CBK.MI
2019-04-11,7.434000015258789,7.434000015258789,7.434000015258789,7.434000015258789,400.0,6.792627811431885,CBK.MI
2019-04-12,7.650000095367432,7.629000186920166,7.650000095367432,7.650000095367432,1400.0,6.989992618560791,CBK.MI
2019-04-15,7.849999904632568,7.714000225067139,7.849999904632568,7.715000152587891,5200.0,7.049384593963623,CBK.MI
2019-04-16,8.100000381469727,7.715000152587891,7.715000152587891,7.96999979019165,7117.0,7.282383918762207,CBK.MI
2019-04-17,8.220000267028809,8.088000297546387,8.190999984741211,8.088000297546387,8154.0,7.390203952789307,CBK.MI
2019-04-18,7.941999912261963,7.941999912261963,7.941999912261963,7.941999912261963,200.0,7.256799697875977,CBK.MI
2019-04-23,8.020999908447266,7.923999786376953,8.020999908447266,7.980000019073486,2101.0,7.2915215492248535,CBK.MI
2019-04-24,7.880000114440918,7.84499979019165,7.861999988555908,7.84499979019165,2740.0,7.168168544769287,CBK.MI
2019-04-25,7.610000133514404,7.579999923706055,7.610000133514404,7.579999923706055,400.0,6.926031589508057,CBK.MI
2019-04-26,7.948999881744385,7.650000095367432,7.650000095367432,7.948999881744385,5363.0,7.263195991516113,CBK.MI
2019-04-29,8.067000389099121,7.919000148773193,7.919000148773193,8.041000366210938,1630.0,7.347259044647217,CBK.MI
2019-04-30,8.194999694824219,8.026000022888184,8.10200023651123,8.026000022888184,3650.0,7.333552837371826,CBK.MI
2019-05-02,8.118000030517578,8.026000022888184,8.026000022888184,8.118000030517578,1253.0,7.4176154136657715,CBK.MI
2019-05-03,8.118000030517578,8.052000045776367,8.118000030517578,8.052000045776367,892.0,7.357309818267822,CBK.MI
2019-05-06,7.859000205993652,7.769999980926514,7.769999980926514,7.859000205993652,3219.0,7.180960655212402,CBK.MI
2019-05-07,7.965000152587891,7.9029998779296875,7.965000152587891,7.9029998779296875,1200.0,7.221164703369141,CBK.MI
2019-05-08,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,250.0,7.127050876617432,CBK.MI
2019-05-09,7.5920000076293945,7.5920000076293945,7.5920000076293945,7.5920000076293945,250.0,6.936995983123779,CBK.MI
2019-05-10,7.5920000076293945,7.5920000076293945,7.5920000076293945,7.5920000076293945,0.0,6.936995983123779,CBK.MI
2019-05-13,7.5920000076293945,7.5920000076293945,7.5920000076293945,7.5920000076293945,0.0,6.936995983123779,CBK.MI
2019-05-14,7.796000003814697,7.728000164031982,7.796000003814697,7.736999988555908,1590.0,7.069486618041992,CBK.MI
2019-05-15,7.677000045776367,7.489999771118164,7.61899995803833,7.677000045776367,1310.0,7.014662742614746,CBK.MI
2019-05-16,7.677000045776367,7.677000045776367,7.677000045776367,7.677000045776367,0.0,7.014662742614746,CBK.MI
2019-05-17,7.665999889373779,7.639999866485596,7.639999866485596,7.665999889373779,6311.0,7.004611492156982,CBK.MI
2019-05-20,7.550000190734863,7.349999904632568,7.550000190734863,7.349999904632568,2237.0,6.715875148773193,CBK.MI
2019-05-21,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0.0,6.715875148773193,CBK.MI
2019-05-22,7.230000019073486,7.099999904632568,7.230000019073486,7.099999904632568,8050.0,6.487443447113037,CBK.MI
2019-05-23,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0.0,6.675485610961914,CBK.MI
2019-05-24,6.822999954223633,6.689000129699707,6.822999954223633,6.690999984741211,4300.0,6.290940284729004,CBK.MI
2019-05-27,6.690999984741211,6.690999984741211,6.690999984741211,6.690999984741211,0.0,6.290940284729004,CBK.MI
2019-05-28,6.640999794006348,6.559000015258789,6.640999794006348,6.559000015258789,429.0,6.166832447052002,CBK.MI
2019-05-29,6.460000038146973,6.440000057220459,6.440000057220459,6.460000038146973,565.0,6.073751926422119,CBK.MI
2019-05-30,6.4730000495910645,6.460000038146973,6.460000038146973,6.4730000495910645,2350.0,6.08597469329834,CBK.MI
2019-05-31,6.4730000495910645,6.4730000495910645,6.4730000495910645,6.4730000495910645,0.0,6.08597469329834,CBK.MI
2019-06-03,6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,750.0,5.801091194152832,CBK.MI
2019-06-04,6.38100004196167,6.366000175476074,6.38100004196167,6.38100004196167,220.0,5.999475479125977,CBK.MI
2019-06-05,6.485000133514404,6.433000087738037,6.485000133514404,6.433000087738037,3212.0,6.048366546630859,CBK.MI
2019-06-06,6.578000068664551,6.190999984741211,6.578000068664551,6.190999984741211,20988.0,5.820835590362549,CBK.MI
2019-06-07,6.190999984741211,6.190999984741211,6.190999984741211,6.190999984741211,0.0,5.820835590362549,CBK.MI
2019-06-10,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,15.0,5.829297065734863,CBK.MI
2019-06-11,6.328000068664551,6.328000068664551,6.328000068664551,6.328000068664551,35.0,5.949644088745117,CBK.MI
2019-06-12,6.265999794006348,6.199999809265137,6.26200008392334,6.199999809265137,33601.0,5.829297065734863,CBK.MI
2019-06-13,6.25,6.1020002365112305,6.1020002365112305,6.25,33562.0,5.876307964324951,CBK.MI
2019-06-14,6.1479997634887695,6.1479997634887695,6.1479997634887695,6.1479997634887695,200.0,5.780406475067139,CBK.MI
2019-06-17,6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,30000.0,5.801091194152832,CBK.MI
2019-06-18,6.198999881744385,5.933000087738037,5.933000087738037,6.195000171661377,32937.0,5.824596405029297,CBK.MI
2019-06-19,6.386000156402588,6.3480000495910645,6.3480000495910645,6.386000156402588,520.0,6.004176616668701,CBK.MI
2019-06-20,6.386000156402588,6.386000156402588,6.386000156402588,6.386000156402588,0.0,6.004176616668701,CBK.MI
2019-06-21,6.251999855041504,6.179999828338623,6.251999855041504,6.197000026702881,3000.0,5.82647705078125,CBK.MI
2019-06-24,6.197000026702881,6.099999904632568,6.197000026702881,6.107999801635742,4380.0,5.7427978515625,CBK.MI
2019-06-25,6.060999870300293,6.053999900817871,6.060999870300293,6.053999900817871,700.0,5.692026615142822,CBK.MI
2019-06-26,6.179999828338623,6.179999828338623,6.179999828338623,6.179999828338623,200.0,5.810492992401123,CBK.MI
2019-06-27,6.275000095367432,6.201000213623047,6.275000095367432,6.201000213623047,1288.0,5.830237865447998,CBK.MI
2019-06-28,6.349999904632568,6.260000228881836,6.2870001792907715,6.321000099182129,5086.0,5.943062782287598,CBK.MI
2019-07-01,6.5,6.355000019073486,6.5,6.355000019073486,3610.0,5.975029945373535,CBK.MI
2019-07-02,6.301000118255615,6.197999954223633,6.301000118255615,6.199999809265137,947.0,5.829297065734863,CBK.MI
2019-07-03,6.443999767303467,6.234000205993652,6.234000205993652,6.433000087738037,4211.0,6.048366546630859,CBK.MI
2019-07-04,6.374000072479248,6.349999904632568,6.349999904632568,6.374000072479248,1400.0,5.992894172668457,CBK.MI
2019-07-05,6.567999839782715,6.445000171661377,6.445000171661377,6.567999839782715,5950.0,6.175294399261475,CBK.MI
2019-07-08,6.564000129699707,6.21999979019165,6.564000129699707,6.248000144958496,2130.0,5.874427795410156,CBK.MI
2019-07-09,6.202000141143799,6.150000095367432,6.202000141143799,6.191999912261963,3159.0,5.821775913238525,CBK.MI
2019-07-10,6.51800012588501,6.4730000495910645,6.4730000495910645,6.486999988555908,805.0,6.099137306213379,CBK.MI
2019-07-11,6.485000133514404,6.361999988555908,6.485000133514404,6.480000019073486,4002.0,6.092555999755859,CBK.MI
2019-07-12,6.625,6.480000019073486,6.5879998207092285,6.480000019073486,1484.0,6.092555999755859,CBK.MI
2019-07-15,6.4679999351501465,6.464000225067139,6.464000225067139,6.4679999351501465,4501.0,6.081273555755615,CBK.MI
2019-07-16,6.635000228881836,6.599999904632568,6.599999904632568,6.635000228881836,4600.0,6.238288879394531,CBK.MI
2019-07-17,6.547999858856201,6.5,6.547999858856201,6.5,3531.0,6.1113600730896,CBK.MI
2019-07-18,6.4039998054504395,6.349999904632568,6.388000011444092,6.4039998054504395,1399.0,6.021100044250488,CBK.MI
2019-07-19,6.264999866485596,6.190000057220459,6.264999866485596,6.190000057220459,4595.0,5.819895267486572,CBK.MI
2019-07-22,6.223999977111816,6.199999809265137,6.223999977111816,6.199999809265137,400.0,5.829297065734863,CBK.MI
2019-07-23,6.419000148773193,6.375,6.375,6.419000148773193,1200.0,6.035203456878662,CBK.MI
2019-07-24,6.442999839782715,6.442999839782715,6.442999839782715,6.442999839782715,737.0,6.05776834487915,CBK.MI
2019-07-25,6.701000213623047,6.519999980926514,6.519999980926514,6.659999847412109,7398.0,6.261793613433838,CBK.MI
2019-07-26,6.559000015258789,6.486000061035156,6.559000015258789,6.486000061035156,850.0,6.0981974601745605,CBK.MI
2019-07-29,6.4770002365112305,6.449999809265137,6.4770002365112305,6.449999809265137,445.0,6.06434965133667,CBK.MI
2019-07-30,6.334000110626221,6.150000095367432,6.334000110626221,6.158999919891357,5505.0,5.790748596191406,CBK.MI
2019-07-31,6.2769999504089355,6.191999912261963,6.2729997634887695,6.191999912261963,1090.0,5.821775913238525,CBK.MI
2019-08-01,6.21999979019165,6.179999828338623,6.21999979019165,6.179999828338623,1100.0,5.810492992401123,CBK.MI
2019-08-02,6.040999889373779,5.931000232696533,5.973999977111816,5.946000099182129,5309.0,5.590484619140625,CBK.MI
2019-08-05,5.849999904632568,5.763999938964844,5.817999839782715,5.781000137329102,11242.0,5.435349941253662,CBK.MI
2019-08-06,5.810999870300293,5.810999870300293,5.810999870300293,5.810999870300293,183.0,5.463555812835693,CBK.MI
2019-08-07,5.730000019073486,5.34499979019165,5.730000019073486,5.34499979019165,32345.0,5.025418281555176,CBK.MI
2019-08-08,5.382999897003174,5.192999839782715,5.251999855041504,5.366000175476074,6671.0,5.045163154602051,CBK.MI
2019-08-09,5.25600004196167,5.177000045776367,5.177000045776367,5.25600004196167,1773.0,4.941740036010742,CBK.MI
2019-08-12,5.182000160217285,5.03000020980835,5.182000160217285,5.043000221252441,8993.0,4.741475582122803,CBK.MI
2019-08-13,5.0980000495910645,4.953000068664551,4.989999771118164,5.0980000495910645,2614.0,4.793186664581299,CBK.MI
2019-08-14,4.914999961853027,4.800000190734863,4.914999961853027,4.804999828338623,15720.0,4.51770544052124,CBK.MI
2019-08-16,4.940000057220459,4.841000080108643,4.849999904632568,4.940000057220459,8420.0,4.644633769989014,CBK.MI
2019-08-19,5.159999847412109,5.079999923706055,5.159999847412109,5.079999923706055,10000.0,4.776263236999512,CBK.MI
2019-08-20,5.079999923706055,4.959499835968018,5.079999923706055,4.959499835968018,9281.0,4.662967681884766,CBK.MI
2019-08-21,4.96999979019165,4.949999809265137,4.949999809265137,4.964000225067139,1640.0,4.66719913482666,CBK.MI
2019-08-22,5.099999904632568,4.909999847412109,4.909999847412109,5.099999904632568,25830.0,4.795067310333252,CBK.MI
2019-08-23,4.986000061035156,4.960000038146973,4.960000038146973,4.986000061035156,4980.0,4.687883377075195,CBK.MI
2019-08-26,4.983500003814697,4.983500003814697,4.983500003814697,4.983500003814697,100.0,4.685533046722412,CBK.MI
2019-08-27,5.010000228881836,4.989999771118164,5.010000228881836,4.989999771118164,2000.0,4.691644191741943,CBK.MI
2019-08-28,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0.0,4.691644191741943,CBK.MI
2019-08-29,5.166999816894531,5.139999866485596,5.166999816894531,5.139999866485596,1901.0,4.832675457000732,CBK.MI
2019-08-30,5.181000232696533,5.163000106811523,5.179999828338623,5.163000106811523,4019.0,4.854300498962402,CBK.MI
2019-09-02,5.118000030517578,5.110000133514404,5.118000030517578,5.110000133514404,160.0,4.804469585418701,CBK.MI
2019-09-03,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,4.804469585418701,CBK.MI
2019-09-04,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,4.804469585418701,CBK.MI
2019-09-05,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,4.804469585418701,CBK.MI
2019-09-06,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,4.804469585418701,CBK.MI
2019-09-09,5.688000202178955,5.547999858856201,5.547999858856201,5.688000202178955,7052.0,5.347910404205322,CBK.MI
2019-09-10,5.840000152587891,5.710000038146973,5.769999980926514,5.77400016784668,21344.0,5.428768634796143,CBK.MI
2019-09-11,5.860000133514404,5.695000171661377,5.860000133514404,5.695000171661377,2700.0,5.3544921875,CBK.MI
2019-09-12,5.888999938964844,5.505000114440918,5.813000202178955,5.78000020980835,17480.0,5.4344096183776855,CBK.MI
2019-09-13,6.039999961853027,5.8470001220703125,5.8470001220703125,6.039999961853027,31041.0,5.678864002227783,CBK.MI
2019-09-16,6.008999824523926,5.869999885559082,6.008999824523926,5.888000011444092,11950.0,5.535952091217041,CBK.MI
2019-09-17,5.769000053405762,5.630000114440918,5.769000053405762,5.692999839782715,6955.0,5.352611064910889,CBK.MI
2019-09-18,5.559999942779541,5.550000190734863,5.554999828338623,5.552000045776367,3040.0,5.220041751861572,CBK.MI
2019-09-19,5.767000198364258,5.617000102996826,5.617000102996826,5.710000038146973,4300.0,5.368595123291016,CBK.MI
2019-09-20,5.860000133514404,5.741000175476074,5.76200008392334,5.741000175476074,13692.0,5.397741794586182,CBK.MI
2019-09-23,5.630000114440918,5.245999813079834,5.630000114440918,5.290999889373779,61850.0,4.974647045135498,CBK.MI
2019-09-24,5.385000228881836,5.251999855041504,5.38100004196167,5.251999855041504,5700.0,4.937978744506836,CBK.MI
2019-09-25,5.298999786376953,5.177000045776367,5.247000217437744,5.298999786376953,4260.0,4.982168674468994,CBK.MI
2019-09-26,5.3379998207092285,5.3379998207092285,5.3379998207092285,5.3379998207092285,100.0,5.018836975097656,CBK.MI
2019-09-27,5.431000232696533,5.199999809265137,5.203999996185303,5.40500020980835,6276.0,5.081831455230713,CBK.MI
2019-09-30,5.418000221252441,5.315000057220459,5.400000095367432,5.315000057220459,2954.0,4.9972124099731445,CBK.MI
2019-10-01,5.309000015258789,5.110000133514404,5.309000015258789,5.122000217437744,24950.0,4.815752029418945,CBK.MI
2019-10-02,5.120999813079834,5.033999919891357,5.084000110626221,5.033999919891357,1710.0,4.733013153076172,CBK.MI
2019-10-03,5.098999977111816,5.098999977111816,5.098999977111816,5.098999977111816,50.0,4.794126987457275,CBK.MI
2019-10-04,4.980000019073486,4.860000133514404,4.980000019073486,4.879000186920166,4165.0,4.587281227111816,CBK.MI
2019-10-07,4.921999931335449,4.876500129699707,4.921999931335449,4.9004998207092285,1120.0,4.607495307922363,CBK.MI
2019-10-08,4.829999923706055,4.710000038146973,4.80649995803833,4.786499977111816,23672.0,4.500311851501465,CBK.MI
2019-10-09,4.8495001792907715,4.75,4.8495001792907715,4.805500030517578,9552.0,4.5181756019592285,CBK.MI
2019-10-10,4.981500148773193,4.827000141143799,4.827000141143799,4.980000019073486,8650.0,4.682242393493652,CBK.MI
2019-10-11,5.193999767303467,5.013999938964844,5.038000106811523,5.172999858856201,27573.0,4.863702297210693,CBK.MI
2019-10-14,5.2270002365112305,5.119999885559082,5.119999885559082,5.2270002365112305,553.0,4.914474010467529,CBK.MI
2019-10-15,5.300000190734863,5.248000144958496,5.248000144958496,5.300000190734863,2500.0,4.983109474182129,CBK.MI
2019-10-16,5.36899995803833,5.302000045776367,5.302000045776367,5.348999977111816,4148.0,5.029179573059082,CBK.MI
2019-10-17,5.425000190734863,5.380000114440918,5.420000076293945,5.40500020980835,2199.0,5.081831455230713,CBK.MI
2019-10-18,5.400000095367432,5.300000190734863,5.400000095367432,5.300000190734863,11800.0,4.983109474182129,CBK.MI
2019-10-21,5.564000129699707,5.460000038146973,5.460000038146973,5.560999870300293,16120.0,5.228503704071045,CBK.MI
2019-10-22,5.742000102996826,5.5320000648498535,5.63100004196167,5.565000057220459,31965.0,5.232264518737793,CBK.MI
2019-10-23,5.556000232696533,5.449999809265137,5.5,5.540999889373779,2420.0,5.209699630737305,CBK.MI
2019-10-24,5.650000095367432,5.460000038146973,5.650000095367432,5.460000038146973,41750.0,5.133542537689209,CBK.MI
2019-10-25,5.460000038146973,5.460000038146973,5.460000038146973,5.460000038146973,15000.0,5.133542537689209,CBK.MI
2019-10-28,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,2000.0,5.265172004699707,CBK.MI
2019-10-29,5.550000190734863,5.5,5.550000190734863,5.5,6000.0,5.171151161193848,CBK.MI
2019-10-30,5.486999988555908,5.486999988555908,5.486999988555908,5.486999988555908,200.0,5.158928394317627,CBK.MI
2019-10-31,5.486999988555908,5.486999988555908,5.486999988555908,5.486999988555908,0.0,5.158928394317627,CBK.MI
2019-11-01,5.486999988555908,5.486999988555908,5.486999988555908,5.486999988555908,0.0,5.158928394317627,CBK.MI
2019-11-04,5.699999809265137,5.639999866485596,5.670000076293945,5.697999954223633,6000.0,5.357312202453613,CBK.MI
2019-11-05,5.764999866485596,5.718999862670898,5.718999862670898,5.764999866485596,1750.0,5.420306205749512,CBK.MI
2019-11-06,5.929999828338623,5.7870001792907715,5.920000076293945,5.7870001792907715,11420.0,5.440991401672363,CBK.MI
2019-11-07,5.823999881744385,5.5279998779296875,5.714000225067139,5.6620001792907715,14293.0,5.323464870452881,CBK.MI
2019-11-08,5.679999828338623,5.557000160217285,5.6479997634887695,5.557000160217285,2744.0,5.224742889404297,CBK.MI
2019-11-11,5.520999908447266,5.473999977111816,5.498000144958496,5.520999908447266,4671.0,5.190895080566406,CBK.MI
2019-11-12,5.7210001945495605,5.616000175476074,5.616000175476074,5.664999961853027,12941.0,5.326285362243652,CBK.MI
2019-11-13,5.650000095367432,5.300000190734863,5.650000095367432,5.3420000076293945,46007.0,5.022597789764404,CBK.MI
2019-11-14,5.315999984741211,5.190000057220459,5.281000137329102,5.23199987411499,68170.0,4.919174671173096,CBK.MI
2019-11-15,5.254000186920166,5.201000213623047,5.244999885559082,5.215000152587891,12800.0,4.903191566467285,CBK.MI
2019-11-18,5.210000038146973,5.0960001945495605,5.210000038146973,5.130000114440918,5386.0,4.823273658752441,CBK.MI
2019-11-19,5.248000144958496,5.135000228881836,5.196000099182129,5.135000228881836,14015.0,4.827974796295166,CBK.MI
2019-11-20,5.10099983215332,5.0,5.059999942779541,5.077000141143799,15256.0,4.77344274520874,CBK.MI
2019-11-21,5.177000045776367,5.010000228881836,5.039999961853027,5.177000045776367,20236.0,4.8674635887146,CBK.MI
2019-11-22,5.335000038146973,5.186999797821045,5.195000171661377,5.241000175476074,21069.0,4.927637100219727,CBK.MI
2019-11-25,5.361000061035156,5.300000190734863,5.300000190734863,5.300000190734863,4151.0,4.983109474182129,CBK.MI
2019-11-26,5.331999778747559,5.2789998054504395,5.2789998054504395,5.2820000648498535,2241.0,4.966185569763184,CBK.MI
2019-11-27,5.311999797821045,5.27400016784668,5.288000106811523,5.311999797821045,6291.0,4.994391441345215,CBK.MI
2019-11-28,5.26800012588501,5.260000228881836,5.26800012588501,5.260000228881836,2100.0,4.94550085067749,CBK.MI
2019-11-29,5.260000228881836,5.260000228881836,5.260000228881836,5.260000228881836,138.0,4.94550085067749,CBK.MI
2019-12-02,5.395999908447266,5.289999961853027,5.315999984741211,5.289999961853027,13051.0,4.97370719909668,CBK.MI
2019-12-03,5.197999954223633,5.050000190734863,5.176000118255615,5.050000190734863,12549.0,4.748056888580322,CBK.MI
2019-12-04,5.173999786376953,5.099999904632568,5.099999904632568,5.099999904632568,16310.0,4.795067310333252,CBK.MI
2019-12-05,5.248000144958496,5.211999893188477,5.211999893188477,5.23199987411499,1450.0,4.919174671173096,CBK.MI
2019-12-06,5.199999809265137,5.085999965667725,5.176000118255615,5.198999881744385,26800.0,4.888147830963135,CBK.MI
2019-12-09,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,100.0,4.907892227172852,CBK.MI
2019-12-10,5.195000171661377,5.099999904632568,5.195000171661377,5.099999904632568,5225.0,4.795067310333252,CBK.MI
2019-12-11,5.210999965667725,5.184999942779541,5.210000038146973,5.202000141143799,13825.0,4.8909687995910645,CBK.MI
2019-12-12,5.440000057220459,5.229000091552734,5.229000091552734,5.440000057220459,17765.0,5.114738464355469,CBK.MI
2019-12-13,5.678999900817871,5.480000019073486,5.644999980926514,5.480000019073486,41250.0,5.152346611022949,CBK.MI
2019-12-16,5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,0.0,5.152346611022949,CBK.MI
2019-12-17,5.572999954223633,5.545000076293945,5.546999931335449,5.572999954223633,3850.0,5.239786148071289,CBK.MI
2019-12-18,5.556000232696533,5.556000232696533,5.556000232696533,5.556000232696533,250.0,5.2238030433654785,CBK.MI
2019-12-19,5.556000232696533,5.556000232696533,5.556000232696533,5.556000232696533,0.0,5.2238030433654785,CBK.MI
2019-12-20,5.617000102996826,5.500999927520752,5.617000102996826,5.500999927520752,8001.0,5.172091007232666,CBK.MI
2019-12-23,5.517000198364258,5.510000228881836,5.517000198364258,5.510000228881836,3000.0,5.180553436279297,CBK.MI
2019-12-27,5.510000228881836,5.510000228881836,5.510000228881836,5.510000228881836,0.0,5.180553436279297,CBK.MI
2019-12-30,5.510000228881836,5.510000228881836,5.510000228881836,5.510000228881836,0.0,5.180553436279297,CBK.MI
2020-01-02,5.900000095367432,5.698999881744385,5.698999881744385,5.860000133514404,16331.0,5.509626388549805,CBK.MI
2020-01-03,5.824999809265137,5.788000106811523,5.822999954223633,5.824999809265137,760.0,5.476718902587891,CBK.MI
2020-01-06,5.622000217437744,5.550000190734863,5.576000213623047,5.611000061035156,2023.0,5.275514125823975,CBK.MI
2020-01-07,5.684000015258789,5.665999889373779,5.665999889373779,5.684000015258789,1620.0,5.344149589538574,CBK.MI
2020-01-08,5.859000205993652,5.572999954223633,5.572999954223633,5.859000205993652,14797.0,5.508686065673828,CBK.MI
2020-01-09,5.989999771118164,5.764999866485596,5.940000057220459,5.869999885559082,26800.0,5.519028186798096,CBK.MI
2020-01-10,5.815999984741211,5.784999847412109,5.784999847412109,5.815999984741211,1100.0,5.468256950378418,CBK.MI
2020-01-13,5.71999979019165,5.692999839782715,5.71999979019165,5.692999839782715,2100.0,5.352611064910889,CBK.MI
2020-01-14,5.708000183105469,5.645999908447266,5.645999908447266,5.659999847412109,11800.0,5.321584224700928,CBK.MI
2020-01-15,5.63700008392334,5.434999942779541,5.632999897003174,5.440000057220459,18450.0,5.114738464355469,CBK.MI
2020-01-16,5.511000156402588,5.440000057220459,5.511000156402588,5.440000057220459,600.0,5.114738464355469,CBK.MI
2020-01-17,5.420000076293945,5.28000020980835,5.420000076293945,5.300000190734863,6979.0,4.983109474182129,CBK.MI
2020-01-20,5.257999897003174,5.159999847412109,5.257999897003174,5.170000076293945,22423.0,4.860881805419922,CBK.MI
2020-01-21,5.191999912261963,5.085000038146973,5.111999988555908,5.133999824523926,13834.0,4.827033996582031,CBK.MI
2020-01-22,5.144000053405762,5.089000225067139,5.11899995803833,5.110000133514404,4984.0,4.804469585418701,CBK.MI
2020-01-23,5.2129998207092285,5.073999881744385,5.125,5.079999923706055,32249.0,4.776263236999512,CBK.MI
2020-01-24,5.170000076293945,5.150000095367432,5.150000095367432,5.150000095367432,12000.0,4.842077732086182,CBK.MI
2020-01-27,5.105999946594238,5.03000020980835,5.076000213623047,5.074999809265137,10203.0,4.771562099456787,CBK.MI
2020-01-28,5.258999824523926,5.164999961853027,5.164999961853027,5.258999824523926,2920.0,4.944560527801514,CBK.MI
2020-01-29,5.298999786376953,5.260000228881836,5.260000228881836,5.263999938964844,5000.0,4.949261665344238,CBK.MI
2020-01-30,5.263999938964844,5.263999938964844,5.263999938964844,5.263999938964844,0.0,4.949261665344238,CBK.MI
2020-01-31,5.300000190734863,5.179999828338623,5.270999908447266,5.179999828338623,2400.0,4.870284080505371,CBK.MI
2020-02-03,5.179999828338623,5.179999828338623,5.179999828338623,5.179999828338623,1.0,4.870284080505371,CBK.MI
2020-02-04,5.440000057220459,5.390999794006348,5.394999980926514,5.426000118255615,10506.0,5.1015753746032715,CBK.MI
2020-02-05,5.598999977111816,5.420000076293945,5.420000076293945,5.49399995803833,2396.0,5.1655097007751465,CBK.MI
2020-02-06,5.767000198364258,5.619999885559082,5.619999885559082,5.710999965667725,11542.0,5.369534969329834,CBK.MI
2020-02-07,5.752999782562256,5.691999912261963,5.691999912261963,5.752999782562256,1134.0,5.409023761749268,CBK.MI
2020-02-10,5.818999767303467,5.699999809265137,5.789999961853027,5.729000091552734,10585.0,5.386458873748779,CBK.MI
2020-02-11,5.794000148773193,5.794000148773193,5.794000148773193,5.794000148773193,102.0,5.447572708129883,CBK.MI
2020-02-12,5.909999847412109,5.889999866485596,5.900000095367432,5.900000095367432,2130.0,5.547235012054443,CBK.MI
2020-02-13,6.408999919891357,6.114999771118164,6.119999885559082,6.408999919891357,30427.0,6.025801181793213,CBK.MI
2020-02-14,6.616000175476074,6.409999847412109,6.550000190734863,6.550000190734863,14466.0,6.1583709716796875,CBK.MI
2020-02-17,6.677999973297119,6.605000019073486,6.607999801635742,6.6539998054504395,3690.0,6.256152153015137,CBK.MI
2020-02-18,6.809999942779541,6.683000087738037,6.739999771118164,6.688000202178955,16126.0,6.288119792938232,CBK.MI
2020-02-19,6.688000202178955,6.50600004196167,6.670000076293945,6.688000202178955,8940.0,6.288119792938232,CBK.MI
2020-02-20,6.748000144958496,6.704999923706055,6.704999923706055,6.748000144958496,2050.0,6.344532489776611,CBK.MI
2020-02-21,6.63700008392334,6.478000164031982,6.635000228881836,6.478000164031982,14945.0,6.0906758308410645,CBK.MI
2020-02-24,6.249000072479248,6.150000095367432,6.15500020980835,6.150000095367432,5300.0,5.782287120819092,CBK.MI
2020-02-25,6.135000228881836,5.795000076293945,6.135000228881836,5.920000076293945,14513.0,5.566039085388184,CBK.MI
2020-02-26,5.785999774932861,5.550000190734863,5.644000053405762,5.763999938964844,47730.0,5.419366359710693,CBK.MI
2020-02-27,5.60699987411499,5.40500020980835,5.60699987411499,5.482999801635742,7256.0,5.155167102813721,CBK.MI
2020-02-28,5.23199987411499,5.065000057220459,5.209000110626221,5.151000022888184,27884.0,4.843018054962158,CBK.MI
2020-03-02,5.389999866485596,4.941999912261963,5.389999866485596,4.980000019073486,6303.0,4.682242393493652,CBK.MI
2020-03-03,5.228000164031982,4.96999979019165,5.099999904632568,4.96999979019165,15000.0,4.672839641571045,CBK.MI
2020-03-04,4.9604997634887695,4.889999866485596,4.935999870300293,4.890999794006348,3003.0,4.598563194274902,CBK.MI
2020-03-05,4.811999797821045,4.613999843597412,4.811999797821045,4.613999843597412,5048.0,4.338125228881836,CBK.MI
2020-03-06,4.386000156402588,4.2154998779296875,4.3404998779296875,4.315499782562256,4920.0,4.0574727058410645,CBK.MI
2020-03-09,4.199999809265137,3.6644999980926514,4.199999809265137,3.672499895095825,12523.0,3.452918529510498,CBK.MI
2020-03-10,4.0,3.879499912261963,3.879499912261963,4.0,2515.0,3.7608370780944824,CBK.MI
2020-03-11,3.9200000762939453,3.8580000400543213,3.880000114440918,3.890000104904175,4420.0,3.657414197921753,CBK.MI
2020-03-12,3.7985000610351562,3.2760000228881836,3.7265000343322754,3.2760000228881836,48154.0,3.080125570297241,CBK.MI
2020-03-13,3.6459999084472656,3.2219998836517334,3.25,3.2219998836517334,74966.0,3.0293540954589844,CBK.MI
2020-03-16,3.130000114440918,2.869999885559082,3.120500087738037,3.062000036239624,17161.0,2.878920793533325,CBK.MI
2020-03-17,3.0999999046325684,2.9800000190734863,3.0999999046325684,3.0999999046325684,31604.0,2.9146485328674316,CBK.MI
2020-03-18,3.186000108718872,3.0399999618530273,3.0399999618530273,3.1624999046325684,36320.0,2.973411798477173,CBK.MI
2020-03-19,3.4170000553131104,3.2054998874664307,3.2105000019073486,3.4170000553131104,15996.0,3.2126951217651367,CBK.MI
2020-03-20,3.561000108718872,3.2325000762939453,3.5169999599456787,3.248500108718872,29897.0,3.054270029067993,CBK.MI
2020-03-23,3.2929999828338623,3.115000009536743,3.115000009536743,3.2200000286102295,43264.0,3.0274739265441895,CBK.MI
2020-03-24,3.4000000953674316,3.3429999351501465,3.3429999351501465,3.381999969482422,11786.0,3.1797876358032227,CBK.MI
2020-03-25,3.8410000801086426,3.5190000534057617,3.55049991607666,3.619999885559082,28291.0,3.403557538986206,CBK.MI
2020-03-26,3.6649999618530273,3.624000072479248,3.6524999141693115,3.6649999618530273,5998.0,3.445866823196411,CBK.MI
2020-03-27,3.7114999294281006,3.621500015258789,3.676500082015991,3.621500015258789,2700.0,3.404967784881592,CBK.MI
2020-03-30,3.3399999141693115,3.301500082015991,3.3259999752044678,3.3389999866485596,2020.0,3.1393587589263916,CBK.MI
2020-03-31,3.4210000038146973,3.2200000286102295,3.4210000038146973,3.2885000705718994,18100.0,3.0918781757354736,CBK.MI
2020-04-01,3.1649999618530273,3.114000082015991,3.1510000228881836,3.115000009536743,10851.0,2.9287519454956055,CBK.MI
2020-04-02,3.25600004196167,3.072999954223633,3.2260000705718994,3.1610000133514404,16803.0,2.972001552581787,CBK.MI
2020-04-03,3.130000114440918,3.069999933242798,3.0950000286102295,3.1019999980926514,9623.0,2.9165291786193848,CBK.MI
2020-04-06,3.3350000381469727,3.2279999256134033,3.246999979019165,3.3299999237060547,21950.0,3.130896806716919,CBK.MI
2020-04-07,3.621000051498413,3.4600000381469727,3.621000051498413,3.497999906539917,20427.0,3.2888519763946533,CBK.MI
2020-04-08,3.3589999675750732,3.259999990463257,3.3510000705718994,3.3489999771118164,38940.0,3.1487607955932617,CBK.MI
2020-04-09,3.4700000286102295,3.328000068664551,3.4010000228881836,3.359999895095825,42841.0,3.1591031551361084,CBK.MI
2020-04-14,3.486999988555908,3.4119999408721924,3.486999988555908,3.450000047683716,25911.0,3.2437219619750977,CBK.MI
2020-04-15,3.3510000705718994,3.049999952316284,3.3510000705718994,3.062000036239624,105377.0,2.878920793533325,CBK.MI
2020-04-16,3.178999900817871,2.9649999141693115,3.1419999599456787,3.01200008392334,64730.0,2.8319103717803955,CBK.MI
2020-04-17,3.2100000381469727,3.117000102996826,3.118000030517578,3.1589999198913574,31695.0,2.970120906829834,CBK.MI
2020-04-20,3.2279999256134033,3.1589999198913574,3.2200000286102295,3.1589999198913574,26740.0,2.970120906829834,CBK.MI
2020-04-21,3.124000072479248,3.059999942779541,3.0859999656677246,3.065000057220459,12390.0,2.881741523742676,CBK.MI
2020-04-22,3.115000009536743,3.052000045776367,3.0880000591278076,3.052000045776367,5600.0,2.869518756866455,CBK.MI
2020-04-23,3.2200000286102295,3.1040000915527344,3.1040000915527344,3.2200000286102295,3702.0,3.0274739265441895,CBK.MI
2020-04-24,3.174999952316284,3.063999891281128,3.1050000190734863,3.0789999961853027,43408.0,2.894904375076294,CBK.MI
2020-04-27,3.299999952316284,3.184999942779541,3.2249999046325684,3.240000009536743,18549.0,3.0462779998779297,CBK.MI
2020-04-28,3.4749999046325684,3.299999952316284,3.299999952316284,3.364000082015991,28398.0,3.1628639698028564,CBK.MI
2020-04-29,3.619999885559082,3.5,3.505000114440918,3.619999885559082,38007.0,3.403557538986206,CBK.MI
2020-04-30,3.752000093460083,3.3970000743865967,3.752000093460083,3.3970000743865967,28374.0,3.1938910484313965,CBK.MI
2020-05-04,3.2899999618530273,3.180999994277954,3.2899999618530273,3.2330000400543213,62623.0,3.03969669342041,CBK.MI
2020-05-05,3.3489999771118164,3.2690000534057617,3.299999952316284,3.2690000534057617,8350.0,3.0735442638397217,CBK.MI
2020-05-06,3.3450000286102295,3.253000020980835,3.253000020980835,3.3450000286102295,8064.0,3.1449999809265137,CBK.MI
2020-05-07,3.3450000286102295,3.3450000286102295,3.3450000286102295,3.3450000286102295,0.0,3.3450000286102295,CBK.MI
2020-05-08,3.2869999408721924,3.180000066757202,3.2869999408721924,3.25600004196167,17050.0,3.25600004196167,CBK.MI
2020-05-11,3.371000051498413,3.1700000762939453,3.371000051498413,3.184000015258789,23679.0,3.184000015258789,CBK.MI
2019-01-02,5.070000171661377,4.864999771118164,5.070000171661377,5.050000190734863,126502.0,4.836243629455566,CE.MI
2019-01-03,5.119999885559082,4.920000076293945,4.920000076293945,5.090000152587891,120122.0,4.8745503425598145,CE.MI
2019-01-04,5.309999942779541,5.130000114440918,5.159999847412109,5.300000190734863,167289.0,5.075661659240723,CE.MI
2019-01-07,5.340000152587891,5.269999980926514,5.340000152587891,5.28000020980835,119570.0,5.0565080642700195,CE.MI
2019-01-08,5.369999885559082,5.269999980926514,5.309999942779541,5.300000190734863,111576.0,5.075661659240723,CE.MI
2019-01-09,5.389999866485596,5.300000190734863,5.309999942779541,5.309999942779541,99332.0,5.085237979888916,CE.MI
2019-01-10,5.349999904632568,5.269999980926514,5.349999904632568,5.300000190734863,85787.0,5.075661659240723,CE.MI
2019-01-11,5.300000190734863,5.110000133514404,5.300000190734863,5.130000114440918,134505.0,4.9128570556640625,CE.MI
2019-01-14,5.130000114440918,4.989999771118164,5.130000114440918,5.03000020980835,127727.0,4.817090034484863,CE.MI
2019-01-15,5.110000133514404,5.0,5.090000152587891,5.079999923706055,95546.0,4.864973545074463,CE.MI
2019-01-16,5.170000076293945,5.050000190734863,5.050000190734863,5.150000095367432,77836.0,4.932010650634766,CE.MI
2019-01-17,5.199999809265137,5.070000171661377,5.070000171661377,5.119999885559082,108244.0,4.903280258178711,CE.MI
2019-01-18,5.199999809265137,5.070000171661377,5.139999866485596,5.110000133514404,162031.0,4.893703937530518,CE.MI
2019-01-21,5.150000095367432,5.070000171661377,5.119999885559082,5.099999904632568,80774.0,4.884126663208008,CE.MI
2019-01-22,5.130000114440918,5.070000171661377,5.070000171661377,5.099999904632568,54643.0,4.884126663208008,CE.MI
2019-01-23,5.130000114440918,5.010000228881836,5.050000190734863,5.010000228881836,110971.0,4.79793643951416,CE.MI
2019-01-24,5.119999885559082,5.0,5.0,5.019999980926514,54031.0,4.807513236999512,CE.MI
2019-01-25,5.159999847412109,5.050000190734863,5.070000171661377,5.110000133514404,98880.0,4.893703937530518,CE.MI
2019-01-28,5.159999847412109,5.059999942779541,5.079999923706055,5.059999942779541,117630.0,4.84581995010376,CE.MI
2019-01-29,5.099999904632568,5.03000020980835,5.039999961853027,5.050000190734863,44304.0,4.836243629455566,CE.MI
2019-01-30,5.110000133514404,5.03000020980835,5.079999923706055,5.039999961853027,76278.0,4.826666355133057,CE.MI
2019-01-31,5.119999885559082,4.889999866485596,5.050000190734863,4.980000019073486,193523.0,4.7692060470581055,CE.MI
2019-02-01,5.059999942779541,4.855000019073486,4.934999942779541,4.869999885559082,169871.0,4.663862228393555,CE.MI
2019-02-04,4.974999904632568,4.855000019073486,4.974999904632568,4.974999904632568,83464.0,4.76441764831543,CE.MI
2019-02-05,5.170000076293945,4.954999923706055,5.0,5.119999885559082,202541.0,4.903280258178711,CE.MI
2019-02-06,5.150000095367432,5.059999942779541,5.090000152587891,5.070000171661377,133611.0,4.855396747589111,CE.MI
2019-02-07,5.199999809265137,4.800000190734863,5.070000171661377,4.900000095367432,427775.0,4.692592620849609,CE.MI
2019-02-08,4.940000057220459,4.78000020980835,4.889999866485596,4.840000152587891,262099.0,4.635132312774658,CE.MI
2019-02-11,5.019999980926514,4.84499979019165,4.894999980926514,4.985000133514404,220079.0,4.7739949226379395,CE.MI
2019-02-12,5.150000095367432,4.989999771118164,4.989999771118164,5.119999885559082,239256.0,4.903280258178711,CE.MI
2019-02-13,5.179999828338623,5.070000171661377,5.139999866485596,5.099999904632568,152634.0,4.884126663208008,CE.MI
2019-02-14,5.150000095367432,5.039999961853027,5.070000171661377,5.079999923706055,157061.0,4.864973545074463,CE.MI
2019-02-15,5.190000057220459,5.019999980926514,5.079999923706055,5.119999885559082,242198.0,4.903280258178711,CE.MI
2019-02-18,5.260000228881836,5.119999885559082,5.119999885559082,5.25,212209.0,5.027777671813965,CE.MI
2019-02-19,5.239999771118164,5.130000114440918,5.199999809265137,5.199999809265137,127873.0,4.979893684387207,CE.MI
2019-02-20,5.210000038146973,5.119999885559082,5.150000095367432,5.150000095367432,231709.0,4.932010650634766,CE.MI
2019-02-21,5.179999828338623,5.079999923706055,5.130000114440918,5.119999885559082,134437.0,4.903280258178711,CE.MI
2019-02-22,5.159999847412109,5.079999923706055,5.079999923706055,5.150000095367432,100619.0,4.932010650634766,CE.MI
2019-02-25,5.25,5.150000095367432,5.199999809265137,5.190000057220459,249556.0,4.970317363739014,CE.MI
2019-02-26,5.260000228881836,5.139999866485596,5.179999828338623,5.239999771118164,266267.0,5.018200874328613,CE.MI
2019-02-27,5.320000171661377,5.179999828338623,5.269999980926514,5.25,278504.0,5.027777671813965,CE.MI
2019-02-28,5.449999809265137,5.230000019073486,5.28000020980835,5.400000095367432,435320.0,5.171428680419922,CE.MI
2019-03-01,5.449999809265137,5.340000152587891,5.420000076293945,5.369999885559082,154362.0,5.142698287963867,CE.MI
2019-03-04,5.420000076293945,5.309999942779541,5.369999885559082,5.360000133514404,58221.0,5.133121490478516,CE.MI
2019-03-05,5.420000076293945,5.239999771118164,5.340000152587891,5.25,233849.0,5.027777671813965,CE.MI
2019-03-06,5.329999923706055,5.25,5.25,5.269999980926514,188390.0,5.046931266784668,CE.MI
2019-03-07,5.320000171661377,5.130000114440918,5.239999771118164,5.170000076293945,211829.0,4.9511637687683105,CE.MI
2019-03-08,5.170000076293945,5.03000020980835,5.110000133514404,5.079999923706055,165689.0,4.864973545074463,CE.MI
2019-03-11,5.090000152587891,5.0,5.070000171661377,5.070000171661377,173104.0,4.855396747589111,CE.MI
2019-03-12,5.099999904632568,4.949999809265137,5.03000020980835,4.980000019073486,343742.0,4.7692060470581055,CE.MI
2019-03-13,5.0,4.934999942779541,4.980000019073486,4.985000133514404,200637.0,4.7739949226379395,CE.MI
2019-03-14,5.039999961853027,4.914999961853027,4.985000133514404,4.925000190734863,533716.0,4.716534614562988,CE.MI
2019-03-15,5.0,4.900000095367432,4.929999828338623,4.965000152587891,278572.0,4.754841327667236,CE.MI
2019-03-18,5.059999942779541,4.96999979019165,4.994999885559082,5.059999942779541,262944.0,4.84581995010376,CE.MI
2019-03-19,5.139999866485596,5.010000228881836,5.050000190734863,5.070000171661377,213922.0,4.855396747589111,CE.MI
2019-03-20,5.119999885559082,5.010000228881836,5.059999942779541,5.099999904632568,191024.0,4.884126663208008,CE.MI
2019-03-21,5.139999866485596,5.039999961853027,5.099999904632568,5.099999904632568,200280.0,4.884126663208008,CE.MI
2019-03-22,5.099999904632568,4.949999809265137,5.099999904632568,4.974999904632568,202582.0,4.76441764831543,CE.MI
2019-03-25,5.059999942779541,4.920000076293945,4.989999771118164,5.0,181628.0,4.788359642028809,CE.MI
2019-03-26,5.050000190734863,4.965000152587891,5.0,4.980000019073486,65677.0,4.7692060470581055,CE.MI
2019-03-27,5.139999866485596,4.974999904632568,5.019999980926514,5.0,139936.0,4.788359642028809,CE.MI
2019-03-28,5.050000190734863,4.965000152587891,5.0,4.985000133514404,111421.0,4.7739949226379395,CE.MI
2019-03-29,5.050000190734863,4.994999885559082,5.050000190734863,5.010000228881836,102123.0,4.79793643951416,CE.MI
2019-04-01,5.110000133514404,4.994999885559082,5.110000133514404,5.059999942779541,180832.0,4.84581995010376,CE.MI
2019-04-02,5.079999923706055,4.974999904632568,5.059999942779541,4.980000019073486,253850.0,4.7692060470581055,CE.MI
2019-04-03,5.070000171661377,4.980000019073486,5.03000020980835,5.019999980926514,205194.0,4.807513236999512,CE.MI
2019-04-04,5.039999961853027,4.980000019073486,5.019999980926514,5.0,220706.0,4.788359642028809,CE.MI
2019-04-05,5.070000171661377,4.994999885559082,5.03000020980835,5.010000228881836,171409.0,4.79793643951416,CE.MI
2019-04-08,5.039999961853027,4.980000019073486,5.019999980926514,5.0,117138.0,4.788359642028809,CE.MI
2019-04-09,5.090000152587891,5.019999980926514,5.019999980926514,5.019999980926514,209346.0,4.807513236999512,CE.MI
2019-04-10,5.079999923706055,4.994999885559082,5.039999961853027,5.0,110139.0,4.788359642028809,CE.MI
2019-04-11,5.050000190734863,4.954999923706055,5.010000228881836,5.039999961853027,216530.0,4.826666355133057,CE.MI
2019-04-12,5.150000095367432,5.0,5.050000190734863,5.059999942779541,221900.0,4.84581995010376,CE.MI
2019-04-15,5.170000076293945,5.050000190734863,5.059999942779541,5.090000152587891,229472.0,4.8745503425598145,CE.MI
2019-04-16,5.190000057220459,5.130000114440918,5.150000095367432,5.170000076293945,309490.0,4.9511637687683105,CE.MI
2019-04-17,5.260000228881836,5.139999866485596,5.190000057220459,5.21999979019165,199137.0,4.99904727935791,CE.MI
2019-04-18,5.25,5.110000133514404,5.25,5.199999809265137,169113.0,4.979893684387207,CE.MI
2019-04-23,5.21999979019165,5.110000133514404,5.199999809265137,5.170000076293945,191826.0,4.9511637687683105,CE.MI
2019-04-24,5.199999809265137,5.039999961853027,5.170000076293945,5.059999942779541,202653.0,4.84581995010376,CE.MI
2019-04-25,5.099999904632568,5.03000020980835,5.099999904632568,5.079999923706055,53018.0,4.864973545074463,CE.MI
2019-04-26,5.099999904632568,5.019999980926514,5.099999904632568,5.090000152587891,110624.0,4.8745503425598145,CE.MI
2019-04-29,5.150000095367432,5.070000171661377,5.070000171661377,5.090000152587891,151708.0,4.8745503425598145,CE.MI
2019-04-30,5.139999866485596,5.070000171661377,5.090000152587891,5.090000152587891,377321.0,4.8745503425598145,CE.MI
2019-05-02,5.150000095367432,5.050000190734863,5.099999904632568,5.110000133514404,205981.0,4.893703937530518,CE.MI
2019-05-03,5.179999828338623,5.099999904632568,5.130000114440918,5.110000133514404,189137.0,4.893703937530518,CE.MI
2019-05-06,5.099999904632568,5.03000020980835,5.070000171661377,5.050000190734863,264380.0,4.836243629455566,CE.MI
2019-05-07,5.099999904632568,4.949999809265137,5.079999923706055,4.949999809265137,347453.0,4.740476131439209,CE.MI
2019-05-08,4.965000152587891,4.849999904632568,4.965000152587891,4.889999866485596,473501.0,4.683015823364258,CE.MI
2019-05-09,4.96999979019165,4.800000190734863,4.864999771118164,4.809999942779541,317766.0,4.6064019203186035,CE.MI
2019-05-10,4.949999809265137,4.809999942779541,4.925000190734863,4.829999923706055,216312.0,4.625555515289307,CE.MI
2019-05-13,4.829999923706055,4.760000228881836,4.829999923706055,4.775000095367432,150825.0,4.572883605957031,CE.MI
2019-05-14,4.840000152587891,4.755000114440918,4.840000152587891,4.769999980926514,137978.0,4.5680952072143555,CE.MI
2019-05-15,4.800000190734863,4.690000057220459,4.800000190734863,4.724999904632568,285357.0,4.524999618530273,CE.MI
2019-05-16,4.75,4.679999828338623,4.730000019073486,4.724999904632568,263157.0,4.524999618530273,CE.MI
2019-05-17,4.724999904632568,4.679999828338623,4.679999828338623,4.724999904632568,202673.0,4.524999618530273,CE.MI
2019-05-20,4.599999904632568,4.510000228881836,4.550000190734863,4.539999961853027,232596.0,4.539999961853027,CE.MI
2019-05-21,4.605000019073486,4.525000095367432,4.605000019073486,4.545000076293945,192911.0,4.545000076293945,CE.MI
2019-05-22,4.554999828338623,4.510000228881836,4.534999847412109,4.514999866485596,237294.0,4.514999866485596,CE.MI
2019-05-23,4.510000228881836,4.400000095367432,4.5,4.409999847412109,161602.0,4.409999847412109,CE.MI
2019-05-24,4.5,4.40500020980835,4.409999847412109,4.429999828338623,298828.0,4.429999828338623,CE.MI
2019-05-27,4.525000095367432,4.445000171661377,4.465000152587891,4.480000019073486,143867.0,4.480000019073486,CE.MI
2019-05-28,4.489999771118164,4.380000114440918,4.480000019073486,4.460000038146973,262786.0,4.460000038146973,CE.MI
2019-05-29,4.449999809265137,4.394999980926514,4.449999809265137,4.449999809265137,157722.0,4.449999809265137,CE.MI
2019-05-30,4.489999771118164,4.440000057220459,4.440000057220459,4.474999904632568,154514.0,4.474999904632568,CE.MI
2019-05-31,4.5,4.380000114440918,4.474999904632568,4.460000038146973,414199.0,4.460000038146973,CE.MI
2019-06-03,4.449999809265137,4.360000133514404,4.449999809265137,4.380000114440918,267482.0,4.380000114440918,CE.MI
2019-06-04,4.425000190734863,4.369999885559082,4.380000114440918,4.400000095367432,596173.0,4.400000095367432,CE.MI
2019-06-05,4.420000076293945,4.335000038146973,4.40500020980835,4.355000019073486,266311.0,4.355000019073486,CE.MI
2019-06-06,4.400000095367432,4.28000020980835,4.400000095367432,4.304999828338623,626435.0,4.304999828338623,CE.MI
2019-06-07,4.389999866485596,4.300000190734863,4.300000190734863,4.355000019073486,243148.0,4.355000019073486,CE.MI
2019-06-10,4.400000095367432,4.355000019073486,4.394999980926514,4.385000228881836,94101.0,4.385000228881836,CE.MI
2019-06-11,4.46999979019165,4.394999980926514,4.394999980926514,4.414999961853027,137835.0,4.414999961853027,CE.MI
2019-06-12,4.414999961853027,4.335000038146973,4.414999961853027,4.335000038146973,87410.0,4.335000038146973,CE.MI
2019-06-13,4.380000114440918,4.304999828338623,4.309999942779541,4.340000152587891,132070.0,4.340000152587891,CE.MI
2019-06-14,4.360000133514404,4.28000020980835,4.340000152587891,4.28000020980835,199262.0,4.28000020980835,CE.MI
2019-06-17,4.329999923706055,4.230000019073486,4.329999923706055,4.239999771118164,183355.0,4.239999771118164,CE.MI
2019-06-18,4.28000020980835,4.199999809265137,4.275000095367432,4.255000114440918,268677.0,4.255000114440918,CE.MI
2019-06-19,4.275000095367432,4.215000152587891,4.230000019073486,4.275000095367432,328997.0,4.275000095367432,CE.MI
2019-06-20,4.335000038146973,4.239999771118164,4.28000020980835,4.25,315825.0,4.25,CE.MI
2019-06-21,4.289999961853027,4.239999771118164,4.269999980926514,4.289999961853027,440339.0,4.289999961853027,CE.MI
2019-06-24,4.300000190734863,4.179999828338623,4.28000020980835,4.210000038146973,206542.0,4.210000038146973,CE.MI
2019-06-25,4.184999942779541,4.150000095367432,4.159999847412109,4.150000095367432,173567.0,4.150000095367432,CE.MI
2019-06-26,4.224999904632568,4.150000095367432,4.150000095367432,4.170000076293945,201141.0,4.170000076293945,CE.MI
2019-06-27,4.224999904632568,4.184999942779541,4.199999809265137,4.21999979019165,218110.0,4.21999979019165,CE.MI
2019-06-28,4.260000228881836,4.199999809265137,4.244999885559082,4.235000133514404,127200.0,4.235000133514404,CE.MI
2019-07-01,4.309999942779541,4.230000019073486,4.25,4.275000095367432,155399.0,4.275000095367432,CE.MI
2019-07-02,4.324999809265137,4.244999885559082,4.275000095367432,4.300000190734863,196413.0,4.300000190734863,CE.MI
2019-07-03,4.510000228881836,4.269999980926514,4.315000057220459,4.489999771118164,619875.0,4.489999771118164,CE.MI
2019-07-04,4.760000228881836,4.559999942779541,4.559999942779541,4.760000228881836,940460.0,4.760000228881836,CE.MI
2019-07-05,4.889999866485596,4.679999828338623,4.75,4.840000152587891,881138.0,4.840000152587891,CE.MI
2019-07-08,4.885000228881836,4.679999828338623,4.869999885559082,4.704999923706055,358220.0,4.704999923706055,CE.MI
2019-07-09,4.730000019073486,4.614999771118164,4.71999979019165,4.699999809265137,212083.0,4.699999809265137,CE.MI
2019-07-10,4.75,4.650000095367432,4.690000057220459,4.704999923706055,233381.0,4.704999923706055,CE.MI
2019-07-11,4.739999771118164,4.650000095367432,4.699999809265137,4.71999979019165,286294.0,4.71999979019165,CE.MI
2019-07-12,4.795000076293945,4.699999809265137,4.71999979019165,4.730000019073486,285458.0,4.730000019073486,CE.MI
2019-07-15,4.735000133514404,4.65500020980835,4.735000133514404,4.699999809265137,226565.0,4.699999809265137,CE.MI
2019-07-16,4.789999961853027,4.675000190734863,4.684999942779541,4.760000228881836,385070.0,4.760000228881836,CE.MI
2019-07-17,4.800000190734863,4.690000057220459,4.744999885559082,4.769999980926514,309622.0,4.769999980926514,CE.MI
2019-07-18,4.795000076293945,4.724999904632568,4.730000019073486,4.769999980926514,124761.0,4.769999980926514,CE.MI
2019-07-19,4.78000020980835,4.659999847412109,4.75,4.675000190734863,318232.0,4.675000190734863,CE.MI
2019-07-22,4.699999809265137,4.574999809265137,4.650000095367432,4.599999904632568,180953.0,4.599999904632568,CE.MI
2019-07-23,4.760000228881836,4.614999771118164,4.614999771118164,4.75,196106.0,4.75,CE.MI
2019-07-24,4.760000228881836,4.715000152587891,4.75,4.739999771118164,133489.0,4.739999771118164,CE.MI
2019-07-25,4.795000076293945,4.679999828338623,4.71999979019165,4.724999904632568,103800.0,4.724999904632568,CE.MI
2019-07-26,4.710000038146973,4.664999961853027,4.679999828338623,4.664999961853027,87337.0,4.664999961853027,CE.MI
2019-07-29,4.675000190734863,4.614999771118164,4.670000076293945,4.635000228881836,75037.0,4.635000228881836,CE.MI
2019-07-30,4.760000228881836,4.545000076293945,4.760000228881836,4.550000190734863,202448.0,4.550000190734863,CE.MI
2019-07-31,4.585000038146973,4.534999847412109,4.534999847412109,4.534999847412109,116421.0,4.534999847412109,CE.MI
2019-08-01,4.570000171661377,4.46999979019165,4.519999980926514,4.525000095367432,325317.0,4.525000095367432,CE.MI
2019-08-02,4.53000020980835,4.425000190734863,4.53000020980835,4.5,128504.0,4.5,CE.MI
2019-08-05,4.534999847412109,4.454999923706055,4.480000019073486,4.460000038146973,201839.0,4.460000038146973,CE.MI
2019-08-06,4.514999866485596,4.449999809265137,4.460000038146973,4.454999923706055,134733.0,4.454999923706055,CE.MI
2019-08-07,4.534999847412109,4.429999828338623,4.5,4.510000228881836,193532.0,4.510000228881836,CE.MI
2019-08-08,4.545000076293945,4.485000133514404,4.545000076293945,4.514999866485596,168029.0,4.514999866485596,CE.MI
2019-08-09,4.519999980926514,4.364999771118164,4.474999904632568,4.420000076293945,301692.0,4.420000076293945,CE.MI
2019-08-12,4.5,4.400000095367432,4.434999942779541,4.5,145921.0,4.5,CE.MI
2019-08-13,4.534999847412109,4.445000171661377,4.46999979019165,4.514999866485596,204622.0,4.514999866485596,CE.MI
2019-08-14,4.53000020980835,4.40500020980835,4.53000020980835,4.449999809265137,169438.0,4.449999809265137,CE.MI
2019-08-16,4.574999809265137,4.445000171661377,4.445000171661377,4.514999866485596,203650.0,4.514999866485596,CE.MI
2019-08-19,4.559999942779541,4.494999885559082,4.545000076293945,4.514999866485596,380856.0,4.514999866485596,CE.MI
2019-08-20,4.5,4.420000076293945,4.494999885559082,4.429999828338623,210765.0,4.429999828338623,CE.MI
2019-08-21,4.559999942779541,4.434999942779541,4.434999942779541,4.53000020980835,417210.0,4.53000020980835,CE.MI
2019-08-22,4.699999809265137,4.519999980926514,4.519999980926514,4.650000095367432,271290.0,4.650000095367432,CE.MI
2019-08-23,4.690000057220459,4.605000019073486,4.675000190734863,4.630000114440918,155598.0,4.630000114440918,CE.MI
2019-08-26,4.724999904632568,4.650000095367432,4.670000076293945,4.695000171661377,130539.0,4.695000171661377,CE.MI
2019-08-27,4.764999866485596,4.684999942779541,4.690000057220459,4.760000228881836,363219.0,4.760000228881836,CE.MI
2019-08-28,4.784999847412109,4.704999923706055,4.769999980926514,4.760000228881836,269995.0,4.760000228881836,CE.MI
2019-08-29,4.849999904632568,4.760000228881836,4.760000228881836,4.815000057220459,176268.0,4.815000057220459,CE.MI
2019-08-30,4.835000038146973,4.744999885559082,4.78000020980835,4.769999980926514,122894.0,4.769999980926514,CE.MI
2019-09-02,4.789999961853027,4.75,4.789999961853027,4.769999980926514,80510.0,4.769999980926514,CE.MI
2019-09-03,4.804999828338623,4.730000019073486,4.800000190734863,4.760000228881836,88310.0,4.760000228881836,CE.MI
2019-09-04,4.84499979019165,4.760000228881836,4.760000228881836,4.835000038146973,104618.0,4.835000038146973,CE.MI
2019-09-05,4.875,4.820000171661377,4.84499979019165,4.869999885559082,75144.0,4.869999885559082,CE.MI
2019-09-06,4.889999866485596,4.829999923706055,4.880000114440918,4.860000133514404,118367.0,4.860000133514404,CE.MI
2019-09-09,4.934999942779541,4.84499979019165,4.885000228881836,4.934999942779541,158603.0,4.934999942779541,CE.MI
2019-09-10,5.070000171661377,4.90500020980835,4.940000057220459,5.010000228881836,457889.0,5.010000228881836,CE.MI
2019-09-11,5.099999904632568,4.954999923706055,5.03000020980835,5.010000228881836,340377.0,5.010000228881836,CE.MI
2019-09-12,5.059999942779541,4.960000038146973,5.019999980926514,5.010000228881836,246635.0,5.010000228881836,CE.MI
2019-09-13,5.21999979019165,5.0,5.0,5.190000057220459,392953.0,5.190000057220459,CE.MI
2019-09-16,5.150000095367432,5.050000190734863,5.139999866485596,5.110000133514404,126988.0,5.110000133514404,CE.MI
2019-09-17,5.090000152587891,4.945000171661377,5.059999942779541,4.954999923706055,202622.0,4.954999923706055,CE.MI
2019-09-18,5.039999961853027,4.954999923706055,5.019999980926514,4.985000133514404,114380.0,4.985000133514404,CE.MI
2019-09-19,5.099999904632568,4.980000019073486,5.03000020980835,5.079999923706055,135196.0,5.079999923706055,CE.MI
2019-09-20,5.130000114440918,5.059999942779541,5.070000171661377,5.070000171661377,197892.0,5.070000171661377,CE.MI
2019-09-23,5.03000020980835,4.965000152587891,5.03000020980835,4.989999771118164,119486.0,4.989999771118164,CE.MI
2019-09-24,5.03000020980835,4.934999942779541,5.03000020980835,4.945000171661377,75683.0,4.945000171661377,CE.MI
2019-09-25,4.985000133514404,4.650000095367432,4.945000171661377,4.885000228881836,652049.0,4.885000228881836,CE.MI
2019-09-26,4.940000057220459,4.860000133514404,4.880000114440918,4.900000095367432,76261.0,4.900000095367432,CE.MI
2019-09-27,4.949999809265137,4.849999904632568,4.849999904632568,4.900000095367432,127030.0,4.900000095367432,CE.MI
2019-09-30,4.989999771118164,4.900000095367432,4.900000095367432,4.945000171661377,124500.0,4.945000171661377,CE.MI
2019-10-01,5.039999961853027,4.960000038146973,4.974999904632568,5.0,123887.0,5.0,CE.MI
2019-10-02,5.03000020980835,4.875,4.940000057220459,4.900000095367432,173804.0,4.900000095367432,CE.MI
2019-10-03,4.920000076293945,4.835000038146973,4.864999771118164,4.880000114440918,155560.0,4.880000114440918,CE.MI
2019-10-04,4.900000095367432,4.804999828338623,4.849999904632568,4.849999904632568,96845.0,4.849999904632568,CE.MI
2019-10-07,4.889999866485596,4.744999885559082,4.829999923706055,4.889999866485596,110380.0,4.889999866485596,CE.MI
2019-10-08,4.860000133514404,4.764999866485596,4.824999809265137,4.855000019073486,89003.0,4.855000019073486,CE.MI
2019-10-09,4.929999828338623,4.800000190734863,4.800000190734863,4.869999885559082,92589.0,4.869999885559082,CE.MI
2019-10-10,4.945000171661377,4.864999771118164,4.929999828338623,4.940000057220459,51330.0,4.940000057220459,CE.MI
2019-10-11,5.059999942779541,4.925000190734863,4.960000038146973,5.050000190734863,191175.0,5.050000190734863,CE.MI
2019-10-14,5.090000152587891,5.0,5.059999942779541,5.090000152587891,161562.0,5.090000152587891,CE.MI
2019-10-15,5.190000057220459,5.050000190734863,5.099999904632568,5.159999847412109,310229.0,5.159999847412109,CE.MI
2019-10-16,5.269999980926514,5.099999904632568,5.119999885559082,5.269999980926514,335503.0,5.269999980926514,CE.MI
2019-10-17,5.289999961853027,5.179999828338623,5.289999961853027,5.239999771118164,359268.0,5.239999771118164,CE.MI
2019-10-18,5.269999980926514,5.130000114440918,5.21999979019165,5.239999771118164,251270.0,5.239999771118164,CE.MI
2019-10-21,5.28000020980835,5.159999847412109,5.25,5.230000019073486,336659.0,5.230000019073486,CE.MI
2019-10-22,5.300000190734863,5.099999904632568,5.159999847412109,5.269999980926514,344526.0,5.269999980926514,CE.MI
2019-10-23,5.300000190734863,5.179999828338623,5.300000190734863,5.239999771118164,161488.0,5.239999771118164,CE.MI
2019-10-24,5.300000190734863,5.159999847412109,5.300000190734863,5.199999809265137,160387.0,5.199999809265137,CE.MI
2019-10-25,5.21999979019165,5.139999866485596,5.159999847412109,5.21999979019165,146724.0,5.21999979019165,CE.MI
2019-10-28,5.260000228881836,5.150000095367432,5.150000095367432,5.230000019073486,83196.0,5.230000019073486,CE.MI
2019-10-29,5.28000020980835,5.159999847412109,5.159999847412109,5.28000020980835,73927.0,5.28000020980835,CE.MI
2019-10-30,5.260000228881836,5.03000020980835,5.239999771118164,5.159999847412109,370856.0,5.159999847412109,CE.MI
2019-10-31,5.199999809265137,5.099999904632568,5.199999809265137,5.179999828338623,36848.0,5.179999828338623,CE.MI
2019-11-01,5.230000019073486,5.159999847412109,5.230000019073486,5.190000057220459,34543.0,5.190000057220459,CE.MI
2019-11-04,5.340000152587891,5.159999847412109,5.170000076293945,5.320000171661377,219429.0,5.320000171661377,CE.MI
2019-11-05,5.460000038146973,5.289999961853027,5.289999961853027,5.420000076293945,424708.0,5.420000076293945,CE.MI
2019-11-06,5.510000228881836,5.309999942779541,5.420000076293945,5.340000152587891,280688.0,5.340000152587891,CE.MI
2019-11-07,5.480000019073486,5.300000190734863,5.300000190734863,5.380000114440918,216363.0,5.380000114440918,CE.MI
2019-11-08,5.440000057220459,5.309999942779541,5.369999885559082,5.400000095367432,251895.0,5.400000095367432,CE.MI
2019-11-11,5.449999809265137,5.289999961853027,5.400000095367432,5.340000152587891,307930.0,5.340000152587891,CE.MI
2019-11-12,5.5,5.340000152587891,5.420000076293945,5.46999979019165,269443.0,5.46999979019165,CE.MI
2019-11-13,5.46999979019165,5.340000152587891,5.460000038146973,5.360000133514404,159113.0,5.360000133514404,CE.MI
2019-11-14,5.46999979019165,5.340000152587891,5.409999847412109,5.380000114440918,83589.0,5.380000114440918,CE.MI
2019-11-15,5.480000019073486,5.329999923706055,5.480000019073486,5.380000114440918,133388.0,5.380000114440918,CE.MI
2019-11-18,5.389999866485596,5.320000171661377,5.369999885559082,5.380000114440918,76570.0,5.380000114440918,CE.MI
2019-11-19,5.440000057220459,5.329999923706055,5.360000133514404,5.329999923706055,102547.0,5.329999923706055,CE.MI
2019-11-20,5.360000133514404,5.309999942779541,5.340000152587891,5.320000171661377,112663.0,5.320000171661377,CE.MI
2019-11-21,5.380000114440918,5.289999961853027,5.289999961853027,5.340000152587891,204574.0,5.340000152587891,CE.MI
2019-11-22,5.400000095367432,5.300000190734863,5.369999885559082,5.300000190734863,186867.0,5.300000190734863,CE.MI
2019-11-25,5.409999847412109,5.25,5.329999923706055,5.28000020980835,142484.0,5.28000020980835,CE.MI
2019-11-26,5.349999904632568,5.28000020980835,5.329999923706055,5.349999904632568,264196.0,5.349999904632568,CE.MI
2019-11-27,5.539999961853027,5.380000114440918,5.380000114440918,5.449999809265137,402813.0,5.449999809265137,CE.MI
2019-11-28,5.449999809265137,5.309999942779541,5.449999809265137,5.309999942779541,181994.0,5.309999942779541,CE.MI
2019-11-29,5.369999885559082,5.289999961853027,5.289999961853027,5.349999904632568,121565.0,5.349999904632568,CE.MI
2019-12-02,5.389999866485596,5.300000190734863,5.320000171661377,5.320000171661377,153040.0,5.320000171661377,CE.MI
2019-12-03,5.349999904632568,5.210000038146973,5.349999904632568,5.239999771118164,105372.0,5.239999771118164,CE.MI
2019-12-04,5.269999980926514,5.199999809265137,5.210000038146973,5.25,292598.0,5.25,CE.MI
2019-12-05,5.329999923706055,5.190000057220459,5.320000171661377,5.210000038146973,247859.0,5.210000038146973,CE.MI
2019-12-06,5.239999771118164,5.150000095367432,5.230000019073486,5.210000038146973,95828.0,5.210000038146973,CE.MI
2019-12-09,5.25,5.190000057220459,5.239999771118164,5.210000038146973,96943.0,5.210000038146973,CE.MI
2019-12-10,5.260000228881836,5.170000076293945,5.230000019073486,5.21999979019165,135241.0,5.21999979019165,CE.MI
2019-12-11,5.239999771118164,5.170000076293945,5.190000057220459,5.21999979019165,66905.0,5.21999979019165,CE.MI
2019-12-12,5.260000228881836,5.150000095367432,5.179999828338623,5.239999771118164,297553.0,5.239999771118164,CE.MI
2019-12-13,5.300000190734863,5.199999809265137,5.28000020980835,5.239999771118164,151647.0,5.239999771118164,CE.MI
2019-12-16,5.28000020980835,5.199999809265137,5.25,5.260000228881836,161486.0,5.260000228881836,CE.MI
2019-12-17,5.289999961853027,5.199999809265137,5.289999961853027,5.230000019073486,107287.0,5.230000019073486,CE.MI
2019-12-18,5.230000019073486,5.150000095367432,5.210000038146973,5.199999809265137,105766.0,5.199999809265137,CE.MI
2019-12-19,5.199999809265137,5.139999866485596,5.150000095367432,5.199999809265137,175385.0,5.199999809265137,CE.MI
2019-12-20,5.21999979019165,5.150000095367432,5.190000057220459,5.170000076293945,195636.0,5.170000076293945,CE.MI
2019-12-23,5.230000019073486,5.179999828338623,5.179999828338623,5.190000057220459,62039.0,5.190000057220459,CE.MI
2019-12-27,5.199999809265137,5.150000095367432,5.150000095367432,5.199999809265137,32173.0,5.199999809265137,CE.MI
2019-12-30,5.25,5.150000095367432,5.25,5.190000057220459,71998.0,5.190000057220459,CE.MI
2020-01-02,5.230000019073486,5.179999828338623,5.230000019073486,5.21999979019165,70201.0,5.21999979019165,CE.MI
2020-01-03,5.21999979019165,5.090000152587891,5.21999979019165,5.110000133514404,93040.0,5.110000133514404,CE.MI
2020-01-06,5.110000133514404,4.960000038146973,5.110000133514404,5.070000171661377,142066.0,5.070000171661377,CE.MI
2020-01-07,5.139999866485596,5.019999980926514,5.090000152587891,5.079999923706055,144546.0,5.079999923706055,CE.MI
2020-01-08,5.150000095367432,5.019999980926514,5.019999980926514,5.150000095367432,91554.0,5.150000095367432,CE.MI
2020-01-09,5.210000038146973,5.070000171661377,5.150000095367432,5.139999866485596,192899.0,5.139999866485596,CE.MI
2020-01-10,5.190000057220459,5.099999904632568,5.099999904632568,5.130000114440918,66722.0,5.130000114440918,CE.MI
2020-01-13,5.190000057220459,5.099999904632568,5.099999904632568,5.139999866485596,72899.0,5.139999866485596,CE.MI
2020-01-14,5.150000095367432,5.079999923706055,5.079999923706055,5.099999904632568,107678.0,5.099999904632568,CE.MI
2020-01-15,5.150000095367432,4.960000038146973,5.150000095367432,5.03000020980835,232295.0,5.03000020980835,CE.MI
2020-01-16,5.070000171661377,5.010000228881836,5.050000190734863,5.03000020980835,59828.0,5.03000020980835,CE.MI
2020-01-17,5.099999904632568,5.0,5.0,5.099999904632568,168458.0,5.099999904632568,CE.MI
2020-01-20,5.150000095367432,5.03000020980835,5.099999904632568,5.110000133514404,128379.0,5.110000133514404,CE.MI
2020-01-21,5.170000076293945,5.059999942779541,5.090000152587891,5.170000076293945,153892.0,5.170000076293945,CE.MI
2020-01-22,5.199999809265137,5.039999961853027,5.190000057220459,5.090000152587891,248515.0,5.090000152587891,CE.MI
2020-01-23,5.099999904632568,5.0,5.099999904632568,5.010000228881836,125182.0,5.010000228881836,CE.MI
2020-01-24,5.099999904632568,5.010000228881836,5.03000020980835,5.050000190734863,134451.0,5.050000190734863,CE.MI
2020-01-27,5.079999923706055,4.920000076293945,5.059999942779541,4.940000057220459,119554.0,4.940000057220459,CE.MI
2020-01-28,5.070000171661377,4.880000114440918,4.949999809265137,4.985000133514404,179377.0,4.985000133514404,CE.MI
2020-01-29,5.090000152587891,4.985000133514404,4.989999771118164,5.03000020980835,152639.0,5.03000020980835,CE.MI
2020-01-30,5.0,4.894999980926514,5.0,4.900000095367432,265576.0,4.900000095367432,CE.MI
2020-01-31,4.965000152587891,4.755000114440918,4.965000152587891,4.755000114440918,239743.0,4.755000114440918,CE.MI
2020-02-03,4.820000171661377,4.755000114440918,4.760000228881836,4.764999866485596,236409.0,4.764999866485596,CE.MI
2020-02-04,4.900000095367432,4.75,4.75,4.829999923706055,366971.0,4.829999923706055,CE.MI
2020-02-05,4.994999885559082,4.804999828338623,4.994999885559082,4.920000076293945,267906.0,4.920000076293945,CE.MI
2020-02-06,5.099999904632568,4.965000152587891,4.994999885559082,5.070000171661377,381111.0,5.070000171661377,CE.MI
2020-02-07,5.21999979019165,5.039999961853027,5.199999809265137,5.090000152587891,292547.0,5.090000152587891,CE.MI
2020-02-10,5.139999866485596,5.010000228881836,5.059999942779541,5.010000228881836,124459.0,5.010000228881836,CE.MI
2020-02-11,5.110000133514404,4.980000019073486,5.050000190734863,5.050000190734863,151568.0,5.050000190734863,CE.MI
2020-02-12,5.239999771118164,5.050000190734863,5.050000190734863,5.190000057220459,508068.0,5.190000057220459,CE.MI
2020-02-13,5.150000095367432,5.050000190734863,5.099999904632568,5.150000095367432,185673.0,5.150000095367432,CE.MI
2020-02-14,5.21999979019165,5.130000114440918,5.159999847412109,5.159999847412109,248019.0,5.159999847412109,CE.MI
2020-02-17,5.269999980926514,5.110000133514404,5.210000038146973,5.199999809265137,462084.0,5.199999809265137,CE.MI
2020-02-18,5.5,5.269999980926514,5.269999980926514,5.420000076293945,764920.0,5.420000076293945,CE.MI
2020-02-19,5.440000057220459,5.289999961853027,5.420000076293945,5.320000171661377,326179.0,5.320000171661377,CE.MI
2020-02-20,5.380000114440918,5.260000228881836,5.349999904632568,5.289999961853027,246478.0,5.289999961853027,CE.MI
2020-02-21,5.269999980926514,5.090000152587891,5.21999979019165,5.130000114440918,215225.0,5.130000114440918,CE.MI
2020-02-24,4.989999771118164,4.869999885559082,4.965000152587891,4.889999866485596,476228.0,4.889999866485596,CE.MI
2020-02-25,4.989999771118164,4.820000171661377,4.934999942779541,4.855000019073486,285483.0,4.855000019073486,CE.MI
2020-02-26,4.954999923706055,4.800000190734863,4.855000019073486,4.925000190734863,332009.0,4.925000190734863,CE.MI
2020-02-27,4.880000114440918,4.75,4.84499979019165,4.804999828338623,293972.0,4.804999828338623,CE.MI
2020-02-28,4.804999828338623,4.610000133514404,4.75,4.699999809265137,406521.0,4.699999809265137,CE.MI
2020-03-02,4.889999866485596,4.480000019073486,4.75,4.585000038146973,377960.0,4.585000038146973,CE.MI
2020-03-03,4.795000076293945,4.545000076293945,4.764999866485596,4.559999942779541,391513.0,4.559999942779541,CE.MI
2020-03-04,4.579999923706055,4.320000171661377,4.5,4.34499979019165,470401.0,4.34499979019165,CE.MI
2020-03-05,4.465000152587891,4.070000171661377,4.465000152587891,4.114999771118164,696267.0,4.114999771118164,CE.MI
2020-03-06,4.139999866485596,3.9749999046325684,4.050000190734863,4.054999828338623,677190.0,4.054999828338623,CE.MI
2020-03-09,3.940000057220459,3.7200000286102295,3.799999952316284,3.755000114440918,806510.0,3.755000114440918,CE.MI
2020-03-10,3.944999933242798,3.7100000381469727,3.880000114440918,3.75,987879.0,3.75,CE.MI
2020-03-11,3.9549999237060547,3.755000114440918,3.9549999237060547,3.9149999618530273,489832.0,3.9149999618530273,CE.MI
2020-03-12,3.9049999713897705,3.559999942779541,3.7950000762939453,3.5850000381469727,1028960.0,3.5850000381469727,CE.MI
2020-03-13,4.079999923706055,3.694999933242798,3.940000057220459,3.880000114440918,851789.0,3.880000114440918,CE.MI
2020-03-16,4.15500020980835,3.569999933242798,3.7850000858306885,3.9749999046325684,918720.0,3.9749999046325684,CE.MI
2020-03-17,4.235000133514404,3.7200000286102295,4.215000152587891,3.934999942779541,933048.0,3.934999942779541,CE.MI
2020-03-18,3.990000009536743,3.8450000286102295,3.9000000953674316,3.8949999809265137,287888.0,3.8949999809265137,CE.MI
2020-03-19,4.199999809265137,3.8499999046325684,4.199999809265137,3.8499999046325684,323031.0,3.8499999046325684,CE.MI
2020-03-20,4.0,3.875,3.950000047683716,3.9200000762939453,290956.0,3.9200000762939453,CE.MI
2020-03-23,3.9049999713897705,3.7300000190734863,3.875,3.7750000953674316,526557.0,3.7750000953674316,CE.MI
2020-03-24,3.9700000286102295,3.815000057220459,3.9600000381469727,3.8299999237060547,538901.0,3.8299999237060547,CE.MI
2020-03-25,4.0,3.799999952316284,3.930000066757202,3.819999933242798,571033.0,3.819999933242798,CE.MI
2020-03-26,3.9000000953674316,3.7699999809265137,3.799999952316284,3.865000009536743,332617.0,3.865000009536743,CE.MI
2020-03-27,3.9100000858306885,3.7100000381469727,3.9100000858306885,3.7799999713897705,481569.0,3.7799999713897705,CE.MI
2020-03-30,3.819999933242798,3.640000104904175,3.7249999046325684,3.75,166967.0,3.75,CE.MI
2020-03-31,3.8399999141693115,3.7300000190734863,3.7300000190734863,3.8399999141693115,187290.0,3.8399999141693115,CE.MI
2020-04-01,3.809999942779541,3.700000047683716,3.799999952316284,3.740000009536743,202275.0,3.740000009536743,CE.MI
2020-04-02,3.825000047683716,3.734999895095825,3.740000009536743,3.825000047683716,159535.0,3.825000047683716,CE.MI
2020-04-03,3.8299999237060547,3.7200000286102295,3.8299999237060547,3.819999933242798,134504.0,3.819999933242798,CE.MI
2020-04-06,3.9200000762939453,3.825000047683716,3.859999895095825,3.8499999046325684,237448.0,3.8499999046325684,CE.MI
2020-04-07,3.950000047683716,3.8499999046325684,3.944999933242798,3.880000114440918,291763.0,3.880000114440918,CE.MI
2020-04-08,3.9649999141693115,3.880000114440918,3.9149999618530273,3.9649999141693115,188437.0,3.9649999141693115,CE.MI
2020-04-09,4.050000190734863,3.8499999046325684,3.990000009536743,3.8499999046325684,254071.0,3.8499999046325684,CE.MI
2020-04-14,3.990000009536743,3.8499999046325684,3.990000009536743,3.8949999809265137,197890.0,3.8949999809265137,CE.MI
2020-04-15,3.934999942779541,3.7799999713897705,3.930000066757202,3.9149999618530273,150541.0,3.9149999618530273,CE.MI
2020-04-16,3.9000000953674316,3.8350000381469727,3.869999885559082,3.8949999809265137,194563.0,3.8949999809265137,CE.MI
2020-04-17,3.9649999141693115,3.8399999141693115,3.9000000953674316,3.9049999713897705,245179.0,3.9049999713897705,CE.MI
2020-04-20,3.9600000381469727,3.875,3.940000057220459,3.940000057220459,153045.0,3.940000057220459,CE.MI
2020-04-21,4.0,3.825000047683716,4.0,3.934999942779541,213086.0,3.934999942779541,CE.MI
2020-04-22,3.9600000381469727,3.869999885559082,3.9149999618530273,3.9600000381469727,184056.0,3.9600000381469727,CE.MI
2020-04-23,4.090000152587891,3.9600000381469727,4.079999923706055,4.039999961853027,213210.0,4.039999961853027,CE.MI
2020-04-24,4.019999980926514,3.9800000190734863,3.9800000190734863,4.014999866485596,150837.0,4.014999866485596,CE.MI
2020-04-27,4.070000171661377,3.994999885559082,4.050000190734863,4.005000114440918,158377.0,4.005000114440918,CE.MI
2020-04-28,4.079999923706055,4.0,4.070000171661377,4.039999961853027,211472.0,4.039999961853027,CE.MI
2020-04-29,4.130000114440918,4.019999980926514,4.070000171661377,4.130000114440918,146690.0,4.130000114440918,CE.MI
2020-04-30,4.190000057220459,4.005000114440918,4.130000114440918,4.050000190734863,215465.0,4.050000190734863,CE.MI
2020-05-04,4.074999809265137,4.005000114440918,4.050000190734863,4.050000190734863,206860.0,4.050000190734863,CE.MI
2020-05-05,4.15500020980835,4.03000020980835,4.099999904632568,4.099999904632568,165665.0,4.099999904632568,CE.MI
2020-05-06,4.190000057220459,4.074999809265137,4.119999885559082,4.190000057220459,282198.0,4.190000057220459,CE.MI
2020-05-07,4.284999847412109,4.159999847412109,4.190000057220459,4.159999847412109,99107.0,4.159999847412109,CE.MI
2020-05-08,4.340000152587891,3.9200000762939453,4.25,4.224999904632568,1674389.0,4.224999904632568,CE.MI
2020-05-11,4.400000095367432,4.25,4.380000114440918,4.260000228881836,215316.0,4.260000228881836,CE.MI
2019-01-02,1.0399999618530273,1.0,1.0099999904632568,1.0399999618530273,5162,1.0399999618530273,CED.MI
2019-01-03,1.0399999618530273,1.0099999904632568,1.0099999904632568,1.0399999618530273,766,1.0399999618530273,CED.MI
2019-01-04,1.0499999523162842,1.0,1.0299999713897705,1.0499999523162842,4975,1.0499999523162842,CED.MI
2019-01-07,1.0700000524520874,1.0,1.0499999523162842,1.059999942779541,12630,1.059999942779541,CED.MI
2019-01-08,1.1200000047683716,1.0499999523162842,1.0499999523162842,1.1200000047683716,21123,1.1200000047683716,CED.MI
2019-01-09,1.1649999618530273,1.1050000190734863,1.1200000047683716,1.1399999856948853,12398,1.1399999856948853,CED.MI
2019-01-10,1.159999966621399,1.1200000047683716,1.159999966621399,1.1549999713897705,2275,1.1549999713897705,CED.MI
2019-01-11,1.1699999570846558,1.1349999904632568,1.159999966621399,1.1699999570846558,3073,1.1699999570846558,CED.MI
2019-01-14,1.1699999570846558,1.1399999856948853,1.1399999856948853,1.1699999570846558,700,1.1699999570846558,CED.MI
2019-01-15,1.1799999475479126,1.090000033378601,1.1349999904632568,1.1699999570846558,12950,1.1699999570846558,CED.MI
2019-01-16,1.1749999523162842,1.1449999809265137,1.159999966621399,1.1699999570846558,4361,1.1699999570846558,CED.MI
2019-01-17,1.1699999570846558,1.1299999952316284,1.1299999952316284,1.1699999570846558,1652,1.1699999570846558,CED.MI
2019-01-18,1.1699999570846558,1.1349999904632568,1.1399999856948853,1.1699999570846558,11550,1.1699999570846558,CED.MI
2019-01-21,1.1449999809265137,1.125,1.1449999809265137,1.125,16848,1.125,CED.MI
2019-01-22,1.1399999856948853,1.100000023841858,1.1150000095367432,1.1150000095367432,5153,1.1150000095367432,CED.MI
2019-01-23,1.1200000047683716,1.0800000429153442,1.100000023841858,1.1200000047683716,5722,1.1200000047683716,CED.MI
2019-01-24,1.1699999570846558,1.1150000095367432,1.1150000095367432,1.1699999570846558,4725,1.1699999570846558,CED.MI
2019-01-25,1.1399999856948853,1.1349999904632568,1.1399999856948853,1.1399999856948853,11256,1.1399999856948853,CED.MI
2019-01-28,1.1399999856948853,1.125,1.125,1.1399999856948853,1886,1.1399999856948853,CED.MI
2019-01-29,1.1399999856948853,1.1200000047683716,1.125,1.1399999856948853,1570,1.1399999856948853,CED.MI
2019-01-30,1.1399999856948853,1.1150000095367432,1.1200000047683716,1.1399999856948853,1400,1.1399999856948853,CED.MI
2019-01-31,1.1349999904632568,1.1100000143051147,1.1150000095367432,1.1349999904632568,1050,1.1349999904632568,CED.MI
2019-02-01,1.1150000095367432,1.100000023841858,1.1150000095367432,1.100000023841858,39305,1.100000023841858,CED.MI
2019-02-04,1.100000023841858,1.0700000524520874,1.090000033378601,1.100000023841858,2450,1.100000023841858,CED.MI
2019-02-05,1.100000023841858,1.0750000476837158,1.0750000476837158,1.0950000286102295,4108,1.0950000286102295,CED.MI
2019-02-06,1.0850000381469727,1.059999942779541,1.0750000476837158,1.0850000381469727,12938,1.0850000381469727,CED.MI
2019-02-07,1.0750000476837158,1.0700000524520874,1.0750000476837158,1.0700000524520874,6187,1.0700000524520874,CED.MI
2019-02-08,1.0700000524520874,1.0549999475479126,1.0549999475479126,1.0700000524520874,975,1.0700000524520874,CED.MI
2019-02-11,1.0700000524520874,1.0549999475479126,1.0549999475479126,1.0700000524520874,400,1.0700000524520874,CED.MI
2019-02-12,1.0700000524520874,1.034999966621399,1.0549999475479126,1.0700000524520874,17410,1.0700000524520874,CED.MI
2019-02-13,1.1399999856948853,1.0449999570846558,1.065000057220459,1.1349999904632568,28648,1.1349999904632568,CED.MI
2019-02-14,1.1449999809265137,1.1050000190734863,1.1050000190734863,1.1449999809265137,5545,1.1449999809265137,CED.MI
2019-02-15,1.1549999713897705,1.125,1.125,1.149999976158142,10150,1.149999976158142,CED.MI
2019-02-18,1.159999966621399,1.1200000047683716,1.1299999952316284,1.159999966621399,16615,1.159999966621399,CED.MI
2019-02-19,1.1449999809265137,1.1299999952316284,1.1349999904632568,1.1449999809265137,1122,1.1449999809265137,CED.MI
2019-02-20,1.149999976158142,1.1150000095367432,1.1349999904632568,1.1449999809265137,13650,1.1449999809265137,CED.MI
2019-02-21,1.1399999856948853,1.125,1.125,1.1399999856948853,500,1.1399999856948853,CED.MI
2019-02-22,1.1449999809265137,1.125,1.125,1.1449999809265137,3770,1.1449999809265137,CED.MI
2019-02-25,1.1399999856948853,1.1299999952316284,1.1349999904632568,1.1399999856948853,7150,1.1399999856948853,CED.MI
2019-02-26,1.1449999809265137,1.125,1.125,1.1299999952316284,880,1.1299999952316284,CED.MI
2019-02-27,1.1449999809265137,1.100000023841858,1.100000023841858,1.1449999809265137,9541,1.1449999809265137,CED.MI
2019-02-28,1.149999976158142,1.125,1.125,1.1399999856948853,5953,1.1399999856948853,CED.MI
2019-03-01,1.1399999856948853,1.125,1.125,1.1399999856948853,6464,1.1399999856948853,CED.MI
2019-03-04,1.1399999856948853,1.1200000047683716,1.125,1.1399999856948853,5200,1.1399999856948853,CED.MI
2019-03-05,1.1399999856948853,1.1200000047683716,1.1299999952316284,1.1399999856948853,14531,1.1399999856948853,CED.MI
2019-03-06,1.1399999856948853,1.125,1.1399999856948853,1.125,4394,1.125,CED.MI
2019-03-07,1.1449999809265137,1.1050000190734863,1.125,1.1449999809265137,56003,1.1449999809265137,CED.MI
2019-03-08,1.1299999952316284,1.1299999952316284,1.1299999952316284,1.1299999952316284,750,1.1299999952316284,CED.MI
2019-03-11,1.1399999856948853,1.1100000143051147,1.125,1.1299999952316284,9500,1.1299999952316284,CED.MI
2019-03-12,1.1299999952316284,1.100000023841858,1.125,1.125,10204,1.125,CED.MI
2019-03-13,1.1299999952316284,1.1100000143051147,1.1150000095367432,1.1299999952316284,1100,1.1299999952316284,CED.MI
2019-03-14,1.1399999856948853,1.1100000143051147,1.1150000095367432,1.1399999856948853,5700,1.1399999856948853,CED.MI
2019-03-15,1.1349999904632568,1.1150000095367432,1.1200000047683716,1.1349999904632568,4300,1.1349999904632568,CED.MI
2019-03-18,1.1699999570846558,1.1150000095367432,1.1200000047683716,1.1699999570846558,21737,1.1699999570846558,CED.MI
2019-03-19,1.1449999809265137,1.1200000047683716,1.1449999809265137,1.1399999856948853,5733,1.1399999856948853,CED.MI
2019-03-20,1.1399999856948853,1.1150000095367432,1.1200000047683716,1.1399999856948853,8364,1.1399999856948853,CED.MI
2019-03-21,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,150,1.1399999856948853,CED.MI
2019-03-22,1.1399999856948853,1.125,1.1399999856948853,1.1399999856948853,1577,1.1399999856948853,CED.MI
2019-03-25,1.1449999809265137,1.125,1.125,1.1449999809265137,1300,1.1449999809265137,CED.MI
2019-03-26,1.1449999809265137,1.125,1.125,1.1449999809265137,3690,1.1449999809265137,CED.MI
2019-03-27,1.149999976158142,1.1299999952316284,1.1299999952316284,1.149999976158142,5751,1.149999976158142,CED.MI
2019-03-28,1.1449999809265137,1.1200000047683716,1.1349999904632568,1.1449999809265137,14762,1.1449999809265137,CED.MI
2019-03-29,1.149999976158142,1.125,1.1299999952316284,1.149999976158142,21750,1.149999976158142,CED.MI
2019-04-01,1.149999976158142,1.125,1.125,1.149999976158142,950,1.149999976158142,CED.MI
2019-04-02,1.1449999809265137,1.1299999952316284,1.1349999904632568,1.1449999809265137,1000,1.1449999809265137,CED.MI
2019-04-03,1.1399999856948853,1.125,1.125,1.1399999856948853,2450,1.1399999856948853,CED.MI
2019-04-04,1.1399999856948853,1.1200000047683716,1.125,1.1399999856948853,10254,1.1399999856948853,CED.MI
2019-04-05,1.1349999904632568,1.1200000047683716,1.1200000047683716,1.1349999904632568,600,1.1349999904632568,CED.MI
2019-04-08,1.1399999856948853,1.1200000047683716,1.1200000047683716,1.1399999856948853,875,1.1399999856948853,CED.MI
2019-04-09,1.1399999856948853,1.1200000047683716,1.1200000047683716,1.1399999856948853,3755,1.1399999856948853,CED.MI
2019-04-10,1.1399999856948853,1.1200000047683716,1.1200000047683716,1.1399999856948853,800,1.1399999856948853,CED.MI
2019-04-11,1.125,1.1050000190734863,1.1150000095367432,1.1150000095367432,20439,1.1150000095367432,CED.MI
2019-04-12,1.125,1.1050000190734863,1.1100000143051147,1.125,7450,1.125,CED.MI
2019-04-15,1.125,1.1050000190734863,1.1050000190734863,1.125,2400,1.125,CED.MI
2019-04-16,1.125,1.1100000143051147,1.1100000143051147,1.125,400,1.125,CED.MI
2019-04-17,1.125,1.1050000190734863,1.1100000143051147,1.125,900,1.125,CED.MI
2019-04-18,1.1050000190734863,1.1050000190734863,1.1050000190734863,1.1050000190734863,830,1.1050000190734863,CED.MI
2019-04-23,1.1200000047683716,1.100000023841858,1.100000023841858,1.1200000047683716,1100,1.1200000047683716,CED.MI
2019-04-24,1.1150000095367432,1.090000033378601,1.100000023841858,1.1150000095367432,1450,1.1150000095367432,CED.MI
2019-04-25,1.1150000095367432,1.1150000095367432,1.1150000095367432,1.1150000095367432,0,1.1150000095367432,CED.MI
2019-04-26,1.1150000095367432,1.1150000095367432,1.1150000095367432,1.1150000095367432,0,1.1150000095367432,CED.MI
2019-04-29,1.1150000095367432,1.0950000286102295,1.0950000286102295,1.1150000095367432,375,1.1150000095367432,CED.MI
2019-04-30,1.1399999856948853,1.100000023841858,1.100000023841858,1.1399999856948853,5710,1.1399999856948853,CED.MI
2019-05-02,1.1349999904632568,1.1150000095367432,1.1150000095367432,1.1349999904632568,475,1.1349999904632568,CED.MI
2019-05-03,1.1349999904632568,1.1100000143051147,1.1100000143051147,1.1349999904632568,137,1.1349999904632568,CED.MI
2019-05-06,1.1299999952316284,1.1050000190734863,1.1050000190734863,1.1299999952316284,1967,1.1299999952316284,CED.MI
2019-05-07,1.1399999856948853,1.1100000143051147,1.1399999856948853,1.1349999904632568,1680,1.1349999904632568,CED.MI
2019-05-08,1.125,1.100000023841858,1.1050000190734863,1.125,5800,1.125,CED.MI
2019-05-09,1.1200000047683716,1.1100000143051147,1.1100000143051147,1.1200000047683716,150,1.1200000047683716,CED.MI
2019-05-10,1.1349999904632568,1.100000023841858,1.100000023841858,1.1349999904632568,2450,1.1349999904632568,CED.MI
2019-05-13,1.1299999952316284,1.1050000190734863,1.1050000190734863,1.1299999952316284,300,1.1299999952316284,CED.MI
2019-05-14,1.1299999952316284,1.1050000190734863,1.1050000190734863,1.1299999952316284,650,1.1299999952316284,CED.MI
2019-05-15,1.1299999952316284,1.1050000190734863,1.1050000190734863,1.1299999952316284,1200,1.1299999952316284,CED.MI
2019-05-16,1.1200000047683716,1.090000033378601,1.100000023841858,1.1200000047683716,6419,1.1200000047683716,CED.MI
2019-05-17,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,1595,1.100000023841858,CED.MI
2019-05-20,1.1100000143051147,1.100000023841858,1.1100000143051147,1.1100000143051147,950,1.1100000143051147,CED.MI
2019-05-21,1.1100000143051147,1.0700000524520874,1.100000023841858,1.1100000143051147,18800,1.1100000143051147,CED.MI
2019-05-22,1.1050000190734863,1.0850000381469727,1.0850000381469727,1.1050000190734863,400,1.1050000190734863,CED.MI
2019-05-23,1.100000023841858,1.065000057220459,1.0850000381469727,1.0850000381469727,2925,1.0850000381469727,CED.MI
2019-05-24,1.090000033378601,1.0700000524520874,1.0700000524520874,1.090000033378601,350,1.090000033378601,CED.MI
2019-05-27,1.100000023841858,1.065000057220459,1.065000057220459,1.090000033378601,725,1.090000033378601,CED.MI
2019-05-28,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,0,1.090000033378601,CED.MI
2019-05-29,1.090000033378601,1.0700000524520874,1.0750000476837158,1.090000033378601,1600,1.090000033378601,CED.MI
2019-05-30,1.0850000381469727,1.065000057220459,1.065000057220459,1.0850000381469727,1000,1.0850000381469727,CED.MI
2019-05-31,1.1200000047683716,1.065000057220459,1.0850000381469727,1.1200000047683716,5309,1.1200000047683716,CED.MI
2019-06-03,1.1299999952316284,1.0850000381469727,1.0850000381469727,1.100000023841858,1100,1.100000023841858,CED.MI
2019-06-04,1.1349999904632568,1.125,1.125,1.1299999952316284,4000,1.1299999952316284,CED.MI
2019-06-05,1.1349999904632568,1.1100000143051147,1.1299999952316284,1.1349999904632568,2350,1.1349999904632568,CED.MI
2019-06-06,1.1399999856948853,1.1050000190734863,1.1050000190734863,1.1399999856948853,2825,1.1399999856948853,CED.MI
2019-06-07,1.1399999856948853,1.1100000143051147,1.1150000095367432,1.1349999904632568,3670,1.1349999904632568,CED.MI
2019-06-10,1.1449999809265137,1.1100000143051147,1.1100000143051147,1.1449999809265137,8150,1.1449999809265137,CED.MI
2019-06-11,1.1449999809265137,1.1200000047683716,1.1200000047683716,1.1449999809265137,650,1.1449999809265137,CED.MI
2019-06-12,1.1399999856948853,1.1200000047683716,1.1200000047683716,1.1399999856948853,282,1.1399999856948853,CED.MI
2019-06-13,1.1399999856948853,1.1200000047683716,1.1200000047683716,1.1399999856948853,850,1.1399999856948853,CED.MI
2019-06-14,1.1399999856948853,1.1100000143051147,1.1200000047683716,1.1399999856948853,2300,1.1399999856948853,CED.MI
2019-06-17,1.1399999856948853,1.1150000095367432,1.1150000095367432,1.1399999856948853,300,1.1399999856948853,CED.MI
2019-06-18,1.1449999809265137,1.1100000143051147,1.1100000143051147,1.1449999809265137,4350,1.1449999809265137,CED.MI
2019-06-19,1.1399999856948853,1.125,1.125,1.1399999856948853,1075,1.1399999856948853,CED.MI
2019-06-20,1.1399999856948853,1.100000023841858,1.1200000047683716,1.1349999904632568,5025,1.1349999904632568,CED.MI
2019-06-21,1.1399999856948853,1.100000023841858,1.100000023841858,1.1399999856948853,3850,1.1399999856948853,CED.MI
2019-06-24,1.1399999856948853,1.100000023841858,1.100000023841858,1.1399999856948853,1500,1.1399999856948853,CED.MI
2019-06-25,1.1399999856948853,1.1050000190734863,1.1100000143051147,1.1399999856948853,1750,1.1399999856948853,CED.MI
2019-06-26,1.1349999904632568,1.100000023841858,1.1100000143051147,1.1200000047683716,8451,1.1200000047683716,CED.MI
2019-06-27,1.1299999952316284,1.1050000190734863,1.1050000190734863,1.1299999952316284,1400,1.1299999952316284,CED.MI
2019-06-28,1.149999976158142,1.1050000190734863,1.1050000190734863,1.149999976158142,14150,1.149999976158142,CED.MI
2019-07-01,1.1449999809265137,1.1200000047683716,1.1449999809265137,1.1449999809265137,1300,1.1449999809265137,CED.MI
2019-07-02,1.1449999809265137,1.1200000047683716,1.1200000047683716,1.125,400,1.125,CED.MI
2019-07-03,1.1449999809265137,1.1050000190734863,1.125,1.1399999856948853,6350,1.1399999856948853,CED.MI
2019-07-04,1.1399999856948853,1.1100000143051147,1.1100000143051147,1.1399999856948853,3361,1.1399999856948853,CED.MI
2019-07-05,1.1399999856948853,1.1150000095367432,1.1150000095367432,1.1399999856948853,4200,1.1399999856948853,CED.MI
2019-07-08,1.1399999856948853,1.1150000095367432,1.1150000095367432,1.1399999856948853,900,1.1399999856948853,CED.MI
2019-07-09,1.1399999856948853,1.1050000190734863,1.1150000095367432,1.1399999856948853,15180,1.1399999856948853,CED.MI
2019-07-10,1.1399999856948853,1.1050000190734863,1.1050000190734863,1.1399999856948853,5451,1.1399999856948853,CED.MI
2019-07-11,1.1399999856948853,1.1100000143051147,1.1100000143051147,1.1399999856948853,1149,1.1399999856948853,CED.MI
2019-07-12,1.1449999809265137,1.1200000047683716,1.1200000047683716,1.1299999952316284,3576,1.1299999952316284,CED.MI
2019-07-15,1.1449999809265137,1.125,1.125,1.1449999809265137,400,1.1449999809265137,CED.MI
2019-07-16,1.1449999809265137,1.1449999809265137,1.1449999809265137,1.1449999809265137,600,1.1449999809265137,CED.MI
2019-07-17,1.1449999809265137,1.1200000047683716,1.1200000047683716,1.1449999809265137,1344,1.1449999809265137,CED.MI
2019-07-18,1.1449999809265137,1.125,1.125,1.1449999809265137,680,1.1449999809265137,CED.MI
2019-07-19,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,172,1.1200000047683716,CED.MI
2019-07-22,1.149999976158142,1.1200000047683716,1.1200000047683716,1.149999976158142,5082,1.149999976158142,CED.MI
2019-07-23,1.149999976158142,1.1200000047683716,1.1200000047683716,1.1449999809265137,1700,1.1449999809265137,CED.MI
2019-07-24,1.1449999809265137,1.1150000095367432,1.125,1.1399999856948853,6342,1.1399999856948853,CED.MI
2019-07-25,1.1349999904632568,1.100000023841858,1.1100000143051147,1.1299999952316284,8500,1.1299999952316284,CED.MI
2019-07-26,1.1200000047683716,1.100000023841858,1.100000023841858,1.1200000047683716,2876,1.1200000047683716,CED.MI
2019-07-29,1.1349999904632568,1.100000023841858,1.100000023841858,1.1150000095367432,5870,1.1150000095367432,CED.MI
2019-07-30,1.100000023841858,1.090000033378601,1.100000023841858,1.100000023841858,21638,1.100000023841858,CED.MI
2019-07-31,1.1100000143051147,1.0850000381469727,1.0850000381469727,1.1100000143051147,1500,1.1100000143051147,CED.MI
2019-08-01,1.100000023841858,1.0800000429153442,1.0800000429153442,1.100000023841858,4050,1.100000023841858,CED.MI
2019-08-02,1.0950000286102295,1.0800000429153442,1.0800000429153442,1.0950000286102295,215,1.0950000286102295,CED.MI
2019-08-05,1.0950000286102295,1.0800000429153442,1.0800000429153442,1.0950000286102295,800,1.0950000286102295,CED.MI
2019-08-06,1.0800000429153442,1.0800000429153442,1.0800000429153442,1.0800000429153442,150,1.0800000429153442,CED.MI
2019-08-07,1.100000023841858,1.065000057220459,1.0800000429153442,1.090000033378601,3550,1.090000033378601,CED.MI
2019-08-08,1.090000033378601,1.065000057220459,1.065000057220459,1.090000033378601,1550,1.090000033378601,CED.MI
2019-08-09,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,0,1.090000033378601,CED.MI
2019-08-12,1.0800000429153442,1.0299999713897705,1.0800000429153442,1.0800000429153442,296004,1.0800000429153442,CED.MI
2019-08-13,1.059999942779541,1.034999966621399,1.059999942779541,1.0399999618530273,16383,1.0399999618530273,CED.MI
2019-08-14,1.024999976158142,1.0049999952316284,1.024999976158142,1.0149999856948853,12347,1.0149999856948853,CED.MI
2019-08-16,1.0099999904632568,1.0,1.0099999904632568,1.0,5200,1.0,CED.MI
2019-08-19,1.0199999809265137,0.9819999933242798,0.9819999933242798,1.0,9030,1.0,CED.MI
2019-08-20,0.9900000095367432,0.9900000095367432,0.9900000095367432,0.9900000095367432,300,0.9900000095367432,CED.MI
2019-08-21,1.0149999856948853,0.9900000095367432,0.9900000095367432,1.0149999856948853,2150,1.0149999856948853,CED.MI
2019-08-22,1.0149999856948853,0.984000027179718,0.984000027179718,1.0149999856948853,1950,1.0149999856948853,CED.MI
2019-08-23,1.0149999856948853,0.9860000014305115,0.9860000014305115,1.0,1500,1.0,CED.MI
2019-08-26,1.0149999856948853,0.9860000014305115,0.9879999756813049,1.0149999856948853,6549,1.0149999856948853,CED.MI
2019-08-27,1.0399999618530273,1.0199999809265137,1.0199999809265137,1.0399999618530273,2500,1.0399999618530273,CED.MI
2019-08-28,1.0399999618530273,1.0099999904632568,1.0099999904632568,1.0149999856948853,25226,1.0149999856948853,CED.MI
2019-08-29,1.0950000286102295,1.0199999809265137,1.0199999809265137,1.034999966621399,39160,1.034999966621399,CED.MI
2019-08-30,1.0499999523162842,1.024999976158142,1.024999976158142,1.0449999570846558,6000,1.0449999570846558,CED.MI
2019-09-02,1.0850000381469727,1.024999976158142,1.024999976158142,1.0499999523162842,20064,1.0499999523162842,CED.MI
2019-09-03,1.059999942779541,1.0299999713897705,1.0299999713897705,1.059999942779541,698,1.059999942779541,CED.MI
2019-09-04,1.059999942779541,1.0299999713897705,1.0299999713897705,1.059999942779541,900,1.059999942779541,CED.MI
2019-09-05,1.059999942779541,1.0299999713897705,1.059999942779541,1.0499999523162842,6398,1.0499999523162842,CED.MI
2019-09-06,1.059999942779541,1.024999976158142,1.024999976158142,1.059999942779541,250,1.059999942779541,CED.MI
2019-09-09,1.0800000429153442,1.0399999618530273,1.059999942779541,1.059999942779541,1600,1.059999942779541,CED.MI
2019-09-10,1.065000057220459,1.0299999713897705,1.0399999618530273,1.0549999475479126,1550,1.0549999475479126,CED.MI
2019-09-11,1.100000023841858,1.024999976158142,1.024999976158142,1.100000023841858,51800,1.100000023841858,CED.MI
2019-09-12,1.1100000143051147,1.059999942779541,1.059999942779541,1.100000023841858,7800,1.100000023841858,CED.MI
2019-09-13,1.1100000143051147,1.0800000429153442,1.0800000429153442,1.1100000143051147,10826,1.1100000143051147,CED.MI
2019-09-16,1.100000023841858,1.0800000429153442,1.0800000429153442,1.100000023841858,9713,1.100000023841858,CED.MI
2019-09-17,1.090000033378601,1.059999942779541,1.0700000524520874,1.090000033378601,3224,1.090000033378601,CED.MI
2019-09-18,1.090000033378601,1.0499999523162842,1.059999942779541,1.090000033378601,10767,1.090000033378601,CED.MI
2019-09-19,1.090000033378601,1.0499999523162842,1.0499999523162842,1.0549999475479126,4000,1.0549999475479126,CED.MI
2019-09-20,1.0800000429153442,1.0549999475479126,1.0549999475479126,1.0800000429153442,3050,1.0800000429153442,CED.MI
2019-09-23,1.0800000429153442,1.0499999523162842,1.0499999523162842,1.0750000476837158,1650,1.0750000476837158,CED.MI
2019-09-24,1.090000033378601,1.059999942779541,1.0850000381469727,1.090000033378601,600,1.090000033378601,CED.MI
2019-09-25,1.090000033378601,1.0549999475479126,1.059999942779541,1.090000033378601,3650,1.090000033378601,CED.MI
2019-09-26,1.059999942779541,1.0499999523162842,1.0549999475479126,1.0549999475479126,8572,1.0549999475479126,CED.MI
2019-09-27,1.065000057220459,1.0449999570846558,1.0549999475479126,1.065000057220459,5099,1.065000057220459,CED.MI
2019-09-30,1.065000057220459,1.065000057220459,1.065000057220459,1.065000057220459,0,1.065000057220459,CED.MI
2019-10-01,1.065000057220459,1.0399999618530273,1.0399999618530273,1.0549999475479126,2441,1.0549999475479126,CED.MI
2019-10-02,1.0549999475479126,1.0549999475479126,1.0549999475479126,1.0549999475479126,2190,1.0549999475479126,CED.MI
2019-10-03,1.0549999475479126,1.0549999475479126,1.0549999475479126,1.0549999475479126,1172,1.0549999475479126,CED.MI
2019-10-04,1.059999942779541,1.0399999618530273,1.0399999618530273,1.059999942779541,452,1.059999942779541,CED.MI
2019-10-07,1.0549999475479126,1.0399999618530273,1.0399999618530273,1.0549999475479126,758,1.0549999475479126,CED.MI
2019-10-08,1.0549999475479126,1.0449999570846558,1.0449999570846558,1.0549999475479126,190,1.0549999475479126,CED.MI
2019-10-09,1.0549999475479126,1.0299999713897705,1.0449999570846558,1.0549999475479126,2350,1.0549999475479126,CED.MI
2019-10-10,1.0549999475479126,1.0299999713897705,1.034999966621399,1.0499999523162842,3550,1.0499999523162842,CED.MI
2019-10-11,1.0499999523162842,1.0399999618530273,1.0399999618530273,1.0499999523162842,800,1.0499999523162842,CED.MI
2019-10-14,1.0549999475479126,1.0299999713897705,1.0399999618530273,1.0499999523162842,3715,1.0499999523162842,CED.MI
2019-10-15,1.0549999475479126,1.0399999618530273,1.0399999618530273,1.0499999523162842,2925,1.0499999523162842,CED.MI
2019-10-16,1.0499999523162842,1.0399999618530273,1.0399999618530273,1.0499999523162842,13715,1.0499999523162842,CED.MI
2019-10-17,1.0700000524520874,1.0399999618530273,1.0399999618530273,1.0700000524520874,1500,1.0700000524520874,CED.MI
2019-10-18,1.090000033378601,1.0199999809265137,1.0549999475479126,1.090000033378601,31404,1.090000033378601,CED.MI
2019-10-21,1.0850000381469727,1.0549999475479126,1.0549999475479126,1.0800000429153442,1550,1.0800000429153442,CED.MI
2019-10-22,1.0700000524520874,1.0299999713897705,1.059999942779541,1.059999942779541,9100,1.059999942779541,CED.MI
2019-10-23,1.0499999523162842,1.0299999713897705,1.0449999570846558,1.0499999523162842,8302,1.0499999523162842,CED.MI
2019-10-24,1.0499999523162842,1.0299999713897705,1.034999966621399,1.0499999523162842,4111,1.0499999523162842,CED.MI
2019-10-25,1.0549999475479126,1.034999966621399,1.034999966621399,1.0549999475479126,1075,1.0549999475479126,CED.MI
2019-10-28,1.059999942779541,1.0549999475479126,1.0549999475479126,1.0549999475479126,6325,1.0549999475479126,CED.MI
2019-10-29,1.0499999523162842,1.0399999618530273,1.0399999618530273,1.0499999523162842,2133,1.0499999523162842,CED.MI
2019-10-30,1.0549999475479126,1.0299999713897705,1.0399999618530273,1.0499999523162842,5050,1.0499999523162842,CED.MI
2019-10-31,1.059999942779541,1.034999966621399,1.034999966621399,1.059999942779541,1450,1.059999942779541,CED.MI
2019-11-01,1.059999942779541,1.059999942779541,1.059999942779541,1.059999942779541,0,1.059999942779541,CED.MI
2019-11-04,1.059999942779541,1.0399999618530273,1.0449999570846558,1.059999942779541,400,1.059999942779541,CED.MI
2019-11-05,1.059999942779541,1.034999966621399,1.034999966621399,1.059999942779541,5067,1.059999942779541,CED.MI
2019-11-06,1.059999942779541,1.0449999570846558,1.0449999570846558,1.059999942779541,650,1.059999942779541,CED.MI
2019-11-07,1.0549999475479126,1.0149999856948853,1.0549999475479126,1.0499999523162842,19879,1.0499999523162842,CED.MI
2019-11-08,1.0399999618530273,1.024999976158142,1.024999976158142,1.0299999713897705,5136,1.0299999713897705,CED.MI
2019-11-11,1.0399999618530273,1.0299999713897705,1.0299999713897705,1.0299999713897705,3577,1.0299999713897705,CED.MI
2019-11-12,1.0299999713897705,1.0299999713897705,1.0299999713897705,1.0299999713897705,8600,1.0299999713897705,CED.MI
2019-11-13,1.059999942779541,1.0299999713897705,1.0299999713897705,1.059999942779541,3350,1.059999942779541,CED.MI
2019-11-14,1.1299999952316284,1.0449999570846558,1.0449999570846558,1.1050000190734863,96187,1.1050000190734863,CED.MI
2019-11-15,1.1050000190734863,1.0499999523162842,1.0850000381469727,1.090000033378601,34816,1.090000033378601,CED.MI
2019-11-18,1.090000033378601,1.065000057220459,1.090000033378601,1.0850000381469727,725,1.0850000381469727,CED.MI
2019-11-19,1.0850000381469727,1.059999942779541,1.0700000524520874,1.0750000476837158,6042,1.0750000476837158,CED.MI
2019-11-20,1.0700000524520874,1.0449999570846558,1.0449999570846558,1.0700000524520874,3755,1.0700000524520874,CED.MI
2019-11-21,1.0549999475479126,1.0399999618530273,1.0399999618530273,1.0499999523162842,5113,1.0499999523162842,CED.MI
2019-11-22,1.0449999570846558,1.0449999570846558,1.0449999570846558,1.0449999570846558,341,1.0449999570846558,CED.MI
2019-11-25,1.090000033378601,1.0449999570846558,1.0449999570846558,1.059999942779541,18281,1.059999942779541,CED.MI
2019-11-26,1.0800000429153442,1.0499999523162842,1.0549999475479126,1.0549999475479126,28741,1.0549999475479126,CED.MI
2019-11-27,1.0800000429153442,1.0549999475479126,1.0549999475479126,1.0750000476837158,37890,1.0750000476837158,CED.MI
2019-11-28,1.0700000524520874,1.0499999523162842,1.0499999523162842,1.0700000524520874,21100,1.0700000524520874,CED.MI
2019-11-29,1.065000057220459,1.0399999618530273,1.0549999475479126,1.065000057220459,8258,1.065000057220459,CED.MI
2019-12-02,1.059999942779541,1.0399999618530273,1.0399999618530273,1.0399999618530273,28188,1.0399999618530273,CED.MI
2019-12-03,1.0549999475479126,1.0399999618530273,1.0399999618530273,1.0549999475479126,9529,1.0549999475479126,CED.MI
2019-12-04,1.065000057220459,1.034999966621399,1.0399999618530273,1.065000057220459,30750,1.065000057220459,CED.MI
2019-12-05,1.0700000524520874,1.0449999570846558,1.0499999523162842,1.059999942779541,29999,1.059999942779541,CED.MI
2019-12-06,1.0700000524520874,1.0399999618530273,1.0399999618530273,1.0700000524520874,24043,1.0700000524520874,CED.MI
2019-12-09,1.0700000524520874,1.0449999570846558,1.0499999523162842,1.0700000524520874,43259,1.0700000524520874,CED.MI
2019-12-10,1.0700000524520874,1.0499999523162842,1.0700000524520874,1.065000057220459,7923,1.065000057220459,CED.MI
2019-12-11,1.0950000286102295,1.0549999475479126,1.0549999475479126,1.0950000286102295,4949,1.0950000286102295,CED.MI
2019-12-12,1.100000023841858,1.0700000524520874,1.0750000476837158,1.100000023841858,6657,1.100000023841858,CED.MI
2019-12-13,1.1150000095367432,1.0800000429153442,1.0800000429153442,1.1100000143051147,16947,1.1100000143051147,CED.MI
2019-12-16,1.1299999952316284,1.0950000286102295,1.1150000095367432,1.1200000047683716,3778,1.1200000047683716,CED.MI
2019-12-17,1.1399999856948853,1.100000023841858,1.1399999856948853,1.100000023841858,6074,1.100000023841858,CED.MI
2019-12-18,1.125,1.100000023841858,1.100000023841858,1.125,5505,1.125,CED.MI
2019-12-19,1.1050000190734863,1.0499999523162842,1.100000023841858,1.1050000190734863,31151,1.1050000190734863,CED.MI
2019-12-20,1.1050000190734863,1.0800000429153442,1.0800000429153442,1.0850000381469727,2000,1.0850000381469727,CED.MI
2019-12-23,1.1050000190734863,1.1050000190734863,1.1050000190734863,1.1050000190734863,100,1.1050000190734863,CED.MI
2019-12-27,1.100000023841858,1.0700000524520874,1.0800000429153442,1.100000023841858,2250,1.100000023841858,CED.MI
2019-12-30,1.100000023841858,1.0800000429153442,1.100000023841858,1.100000023841858,9850,1.100000023841858,CED.MI
2020-01-02,1.0800000429153442,1.0800000429153442,1.0800000429153442,1.0800000429153442,2100,1.0800000429153442,CED.MI
2020-01-03,1.0750000476837158,1.0700000524520874,1.0700000524520874,1.0750000476837158,1050,1.0750000476837158,CED.MI
2020-01-06,1.0700000524520874,1.0700000524520874,1.0700000524520874,1.0700000524520874,100,1.0700000524520874,CED.MI
2020-01-07,1.1100000143051147,1.0700000524520874,1.0700000524520874,1.1100000143051147,6000,1.1100000143051147,CED.MI
2020-01-08,1.0950000286102295,1.0750000476837158,1.0750000476837158,1.0950000286102295,1750,1.0950000286102295,CED.MI
2020-01-09,1.0950000286102295,1.0700000524520874,1.0750000476837158,1.0950000286102295,2826,1.0950000286102295,CED.MI
2020-01-10,1.0950000286102295,1.0750000476837158,1.0750000476837158,1.0950000286102295,2950,1.0950000286102295,CED.MI
2020-01-13,1.0750000476837158,1.0750000476837158,1.0750000476837158,1.0750000476837158,150,1.0750000476837158,CED.MI
2020-01-14,1.0800000429153442,1.0750000476837158,1.0800000429153442,1.0800000429153442,900,1.0800000429153442,CED.MI
2020-01-15,1.0800000429153442,1.0750000476837158,1.0800000429153442,1.0800000429153442,1150,1.0800000429153442,CED.MI
2020-01-16,1.0800000429153442,1.0800000429153442,1.0800000429153442,1.0800000429153442,450,1.0800000429153442,CED.MI
2020-01-17,1.090000033378601,1.065000057220459,1.0750000476837158,1.090000033378601,3884,1.090000033378601,CED.MI
2020-01-20,1.0850000381469727,1.0750000476837158,1.0800000429153442,1.0850000381469727,1050,1.0850000381469727,CED.MI
2020-01-21,1.0850000381469727,1.0499999523162842,1.0750000476837158,1.0700000524520874,16106,1.0700000524520874,CED.MI
2020-01-22,1.0700000524520874,1.065000057220459,1.065000057220459,1.0700000524520874,1000,1.0700000524520874,CED.MI
2020-01-23,1.0850000381469727,1.059999942779541,1.065000057220459,1.059999942779541,13956,1.059999942779541,CED.MI
2020-01-24,1.0750000476837158,1.0499999523162842,1.0499999523162842,1.0700000524520874,3070,1.0700000524520874,CED.MI
2020-01-27,1.0549999475479126,1.0449999570846558,1.0549999475479126,1.0449999570846558,12350,1.0449999570846558,CED.MI
2020-01-28,1.0700000524520874,1.034999966621399,1.0499999523162842,1.0700000524520874,10423,1.0700000524520874,CED.MI
2020-01-29,1.0850000381469727,1.0399999618530273,1.0449999570846558,1.0850000381469727,2884,1.0850000381469727,CED.MI
2020-01-30,1.0850000381469727,1.059999942779541,1.0700000524520874,1.0750000476837158,886,1.0750000476837158,CED.MI
2020-01-31,1.0700000524520874,1.0449999570846558,1.0549999475479126,1.0700000524520874,2225,1.0700000524520874,CED.MI
2020-02-03,1.0850000381469727,1.034999966621399,1.0800000429153442,1.0449999570846558,12529,1.0449999570846558,CED.MI
2020-02-04,1.0499999523162842,1.0399999618530273,1.0499999523162842,1.0449999570846558,52078,1.0449999570846558,CED.MI
2020-02-05,1.0549999475479126,1.0199999809265137,1.0399999618530273,1.0199999809265137,14496,1.0199999809265137,CED.MI
2020-02-06,1.0700000524520874,1.0099999904632568,1.0199999809265137,1.0499999523162842,33045,1.0499999523162842,CED.MI
2020-02-07,1.0549999475479126,1.0299999713897705,1.0499999523162842,1.0549999475479126,6950,1.0549999475479126,CED.MI
2020-02-10,1.0449999570846558,1.0099999904632568,1.034999966621399,1.0199999809265137,39665,1.0199999809265137,CED.MI
2020-02-11,1.0299999713897705,1.0149999856948853,1.0299999713897705,1.024999976158142,9549,1.024999976158142,CED.MI
2020-02-12,1.034999966621399,1.0149999856948853,1.0149999856948853,1.0149999856948853,15609,1.0149999856948853,CED.MI
2020-02-13,1.0299999713897705,1.0099999904632568,1.0149999856948853,1.0099999904632568,22154,1.0099999904632568,CED.MI
2020-02-14,1.059999942779541,1.0149999856948853,1.024999976158142,1.0199999809265137,26281,1.0199999809265137,CED.MI
2020-02-17,1.034999966621399,1.0049999952316284,1.0099999904632568,1.0099999904632568,17792,1.0099999904632568,CED.MI
2020-02-18,1.0299999713897705,1.0049999952316284,1.0049999952316284,1.0299999713897705,10404,1.0299999713897705,CED.MI
2020-02-19,1.0299999713897705,1.0099999904632568,1.0099999904632568,1.0299999713897705,3345,1.0299999713897705,CED.MI
2020-02-20,1.0299999713897705,1.0149999856948853,1.0149999856948853,1.0299999713897705,1040,1.0299999713897705,CED.MI
2020-02-21,1.0399999618530273,1.0149999856948853,1.0149999856948853,1.0299999713897705,7998,1.0299999713897705,CED.MI
2020-02-24,1.0099999904632568,0.9940000176429749,1.0099999904632568,0.9980000257492065,14456,0.9980000257492065,CED.MI
2020-02-25,1.0149999856948853,0.9779999852180481,0.9940000176429749,0.9860000014305115,31130,0.9860000014305115,CED.MI
2020-02-26,1.0299999713897705,0.9819999933242798,0.9819999933242798,1.0299999713897705,3900,1.0299999713897705,CED.MI
2020-02-27,1.024999976158142,1.0,1.0049999952316284,1.0,11014,1.0,CED.MI
2020-02-28,1.024999976158142,0.9800000190734863,0.9800000190734863,0.9879999756813049,12295,0.9879999756813049,CED.MI
2020-03-02,0.984000027179718,0.9599999785423279,0.9800000190734863,0.9599999785423279,4972,0.9599999785423279,CED.MI
2020-03-03,0.9879999756813049,0.9700000286102295,0.9800000190734863,0.9700000286102295,5488,0.9700000286102295,CED.MI
2020-03-04,1.0,0.9599999785423279,1.0,0.9599999785423279,8382,0.9599999785423279,CED.MI
2020-03-05,0.9639999866485596,0.9599999785423279,0.9639999866485596,0.9599999785423279,2900,0.9599999785423279,CED.MI
2020-03-06,0.9900000095367432,0.9459999799728394,0.9459999799728394,0.9900000095367432,3362,0.9900000095367432,CED.MI
2020-03-09,0.9200000166893005,0.8799999952316284,0.9200000166893005,0.8799999952316284,16016,0.8799999952316284,CED.MI
2020-03-10,0.9020000100135803,0.8759999871253967,0.8799999952316284,0.8759999871253967,110295,0.8759999871253967,CED.MI
2020-03-11,0.871999979019165,0.8399999737739563,0.871999979019165,0.8399999737739563,24859,0.8399999737739563,CED.MI
2020-03-12,0.828000009059906,0.7620000243186951,0.8199999928474426,0.7699999809265137,8450,0.7699999809265137,CED.MI
2020-03-13,0.8180000185966492,0.7519999742507935,0.7519999742507935,0.800000011920929,38922,0.800000011920929,CED.MI
2020-03-16,0.800000011920929,0.7599999904632568,0.800000011920929,0.7599999904632568,13280,0.7599999904632568,CED.MI
2020-03-17,0.75,0.75,0.75,0.75,1500,0.75,CED.MI
2020-03-18,0.7519999742507935,0.7200000286102295,0.7519999742507935,0.7279999852180481,10262,0.7279999852180481,CED.MI
2020-03-19,0.7900000214576721,0.7200000286102295,0.7200000286102295,0.7900000214576721,1150,0.7900000214576721,CED.MI
2020-03-20,0.8100000023841858,0.7699999809265137,0.8100000023841858,0.7699999809265137,2050,0.7699999809265137,CED.MI
2020-03-23,0.800000011920929,0.7599999904632568,0.7620000243186951,0.7900000214576721,5144,0.7900000214576721,CED.MI
2020-03-24,0.8600000143051147,0.7519999742507935,0.7519999742507935,0.8600000143051147,10601,0.8600000143051147,CED.MI
2020-03-25,0.8700000047683716,0.800000011920929,0.8700000047683716,0.8399999737739563,1600,0.8399999737739563,CED.MI
2020-03-26,0.8920000195503235,0.8019999861717224,0.8579999804496765,0.8740000128746033,12268,0.8740000128746033,CED.MI
2020-03-27,0.8619999885559082,0.8100000023841858,0.8420000076293945,0.8100000023841858,10463,0.8100000023841858,CED.MI
2020-03-30,0.8259999752044678,0.8100000023841858,0.8159999847412109,0.8159999847412109,5548,0.8159999847412109,CED.MI
2020-03-31,0.8259999752044678,0.800000011920929,0.8199999928474426,0.8259999752044678,1650,0.8259999752044678,CED.MI
2020-04-01,0.8399999737739563,0.7799999713897705,0.800000011920929,0.8399999737739563,4520,0.8399999737739563,CED.MI
2020-04-02,0.8379999995231628,0.800000011920929,0.828000009059906,0.8379999995231628,1250,0.8379999995231628,CED.MI
2020-04-03,0.828000009059906,0.800000011920929,0.8019999861717224,0.8220000267028809,6300,0.8220000267028809,CED.MI
2020-04-06,0.8379999995231628,0.7820000052452087,0.8220000267028809,0.8379999995231628,4449,0.8379999995231628,CED.MI
2020-04-07,0.8399999737739563,0.800000011920929,0.8019999861717224,0.8299999833106995,19410,0.8299999833106995,CED.MI
2020-04-08,0.8259999752044678,0.8019999861717224,0.8019999861717224,0.8259999752044678,3850,0.8259999752044678,CED.MI
2020-04-09,0.8700000047683716,0.8180000185966492,0.8180000185966492,0.8700000047683716,5450,0.8700000047683716,CED.MI
2020-04-14,0.8700000047683716,0.8299999833106995,0.8700000047683716,0.8600000143051147,2296,0.8600000143051147,CED.MI
2020-04-15,0.8399999737739563,0.8199999928474426,0.8240000009536743,0.8399999737739563,473,0.8399999737739563,CED.MI
2020-04-16,0.8579999804496765,0.8220000267028809,0.8220000267028809,0.8579999804496765,1410,0.8579999804496765,CED.MI
2020-04-17,0.8700000047683716,0.8299999833106995,0.8700000047683716,0.8579999804496765,4287,0.8579999804496765,CED.MI
2020-04-20,0.8679999709129333,0.8339999914169312,0.8500000238418579,0.8600000143051147,8076,0.8600000143051147,CED.MI
2020-04-21,0.8679999709129333,0.8240000009536743,0.8320000171661377,0.8679999709129333,3210,0.8679999709129333,CED.MI
2020-04-22,0.8619999885559082,0.8259999752044678,0.8259999752044678,0.8619999885559082,2960,0.8619999885559082,CED.MI
2020-04-23,0.8600000143051147,0.8240000009536743,0.8600000143051147,0.8240000009536743,5507,0.8240000009536743,CED.MI
2020-04-24,0.8619999885559082,0.8240000009536743,0.8240000009536743,0.8619999885559082,1768,0.8619999885559082,CED.MI
2020-04-27,0.8619999885559082,0.8619999885559082,0.8619999885559082,0.8619999885559082,10,0.8619999885559082,CED.MI
2020-04-28,0.8640000224113464,0.8339999914169312,0.8360000252723694,0.8619999885559082,10883,0.8619999885559082,CED.MI
2020-04-29,0.8579999804496765,0.8579999804496765,0.8579999804496765,0.8579999804496765,90,0.8579999804496765,CED.MI
2020-04-30,0.8579999804496765,0.8320000171661377,0.8320000171661377,0.8560000061988831,3350,0.8560000061988831,CED.MI
2020-05-04,0.8420000076293945,0.8420000076293945,0.8420000076293945,0.8420000076293945,1000,0.8420000076293945,CED.MI
2020-05-05,0.8560000061988831,0.8299999833106995,0.8560000061988831,0.8560000061988831,6805,0.8560000061988831,CED.MI
2020-05-06,0.8500000238418579,0.8299999833106995,0.8299999833106995,0.8500000238418579,51,0.8500000238418579,CED.MI
2020-05-07,0.8460000157356262,0.8220000267028809,0.8240000009536743,0.8460000157356262,9200,0.8460000157356262,CED.MI
2020-05-08,0.843999981880188,0.8220000267028809,0.8220000267028809,0.843999981880188,1600,0.843999981880188,CED.MI
2020-05-11,0.8399999737739563,0.8299999833106995,0.8299999833106995,0.8399999737739563,5770,0.8399999737739563,CED.MI
2019-01-02,5.170000076293945,4.980000019073486,5.170000076293945,5.099999904632568,61249.0,4.984278678894043,CEM.MI
2019-01-03,5.199999809265137,5.050000190734863,5.119999885559082,5.179999828338623,84270.0,5.062463283538818,CEM.MI
2019-01-04,5.329999923706055,5.179999828338623,5.179999828338623,5.28000020980835,171103.0,5.1601948738098145,CEM.MI
2019-01-07,5.369999885559082,5.269999980926514,5.269999980926514,5.309999942779541,56946.0,5.189513683319092,CEM.MI
2019-01-08,5.389999866485596,5.300000190734863,5.309999942779541,5.300000190734863,108110.0,5.179740905761719,CEM.MI
2019-01-09,5.519999980926514,5.349999904632568,5.360000133514404,5.449999809265137,213354.0,5.326336860656738,CEM.MI
2019-01-10,5.519999980926514,5.409999847412109,5.489999771118164,5.460000038146973,53092.0,5.336110591888428,CEM.MI
2019-01-11,5.480000019073486,5.429999828338623,5.46999979019165,5.460000038146973,26878.0,5.336110591888428,CEM.MI
2019-01-14,5.539999961853027,5.420000076293945,5.460000038146973,5.449999809265137,22738.0,5.326336860656738,CEM.MI
2019-01-15,5.550000190734863,5.429999828338623,5.449999809265137,5.5,85851.0,5.375202655792236,CEM.MI
2019-01-16,5.75,5.539999961853027,5.539999961853027,5.670000076293945,156568.0,5.541345596313477,CEM.MI
2019-01-17,5.739999771118164,5.639999866485596,5.679999828338623,5.659999847412109,43718.0,5.531571865081787,CEM.MI
2019-01-18,5.769999980926514,5.670000076293945,5.670000076293945,5.699999809265137,53426.0,5.570664405822754,CEM.MI
2019-01-21,5.78000020980835,5.699999809265137,5.699999809265137,5.75,74192.0,5.619530200958252,CEM.MI
2019-01-22,5.809999942779541,5.730000019073486,5.78000020980835,5.800000190734863,54305.0,5.66839599609375,CEM.MI
2019-01-23,5.800000190734863,5.679999828338623,5.78000020980835,5.800000190734863,91644.0,5.66839599609375,CEM.MI
2019-01-24,5.800000190734863,5.730000019073486,5.800000190734863,5.75,32883.0,5.619530200958252,CEM.MI
2019-01-25,5.840000152587891,5.739999771118164,5.760000228881836,5.78000020980835,85585.0,5.6488494873046875,CEM.MI
2019-01-28,5.889999866485596,5.809999942779541,5.829999923706055,5.860000133514404,97769.0,5.727034091949463,CEM.MI
2019-01-29,5.940000057220459,5.849999904632568,5.909999847412109,5.920000076293945,115614.0,5.785672664642334,CEM.MI
2019-01-30,6.010000228881836,5.889999866485596,5.960000038146973,5.929999828338623,188415.0,5.795445442199707,CEM.MI
2019-01-31,6.0,5.900000095367432,6.0,5.949999809265137,66679.0,5.8149919509887695,CEM.MI
2019-02-01,6.070000171661377,5.860000133514404,5.929999828338623,5.949999809265137,100665.0,5.8149919509887695,CEM.MI
2019-02-04,5.949999809265137,5.869999885559082,5.949999809265137,5.929999828338623,35214.0,5.795445442199707,CEM.MI
2019-02-05,5.96999979019165,5.869999885559082,5.949999809265137,5.949999809265137,97602.0,5.8149919509887695,CEM.MI
2019-02-06,6.039999961853027,5.889999866485596,5.889999866485596,5.980000019073486,46554.0,5.844311237335205,CEM.MI
2019-02-07,5.989999771118164,5.880000114440918,5.96999979019165,5.900000095367432,112696.0,5.76612663269043,CEM.MI
2019-02-08,5.929999828338623,5.829999923706055,5.929999828338623,5.880000114440918,104585.0,5.746580600738525,CEM.MI
2019-02-11,6.079999923706055,5.880000114440918,5.880000114440918,5.900000095367432,69868.0,5.76612663269043,CEM.MI
2019-02-12,6.03000020980835,5.920000076293945,5.920000076293945,6.019999980926514,100090.0,5.883403778076172,CEM.MI
2019-02-13,6.150000095367432,5.989999771118164,5.989999771118164,6.070000171661377,92188.0,5.93226957321167,CEM.MI
2019-02-14,6.190000057220459,6.010000228881836,6.179999828338623,6.159999847412109,141875.0,6.020226955413818,CEM.MI
2019-02-15,6.329999923706055,6.150000095367432,6.190000057220459,6.260000228881836,196915.0,6.117958068847656,CEM.MI
2019-02-18,6.320000171661377,6.190000057220459,6.300000190734863,6.300000190734863,232486.0,6.157050609588623,CEM.MI
2019-02-19,6.289999961853027,6.059999942779541,6.289999961853027,6.150000095367432,129241.0,6.010454177856445,CEM.MI
2019-02-20,6.210000038146973,6.070000171661377,6.210000038146973,6.079999923706055,65987.0,5.942042350769043,CEM.MI
2019-02-21,6.130000114440918,6.019999980926514,6.110000133514404,6.059999942779541,59377.0,5.9224958419799805,CEM.MI
2019-02-22,6.159999847412109,5.989999771118164,5.989999771118164,6.110000133514404,85876.0,5.9713616371154785,CEM.MI
2019-02-25,6.130000114440918,6.090000152587891,6.110000133514404,6.119999885559082,18025.0,5.981134414672852,CEM.MI
2019-02-26,6.130000114440918,6.03000020980835,6.130000114440918,6.070000171661377,74757.0,5.93226957321167,CEM.MI
2019-02-27,6.110000133514404,6.03000020980835,6.039999961853027,6.099999904632568,40545.0,5.961588382720947,CEM.MI
2019-02-28,6.139999866485596,6.039999961853027,6.130000114440918,6.119999885559082,76607.0,5.981134414672852,CEM.MI
2019-03-01,6.28000020980835,6.150000095367432,6.150000095367432,6.179999828338623,147676.0,6.039772987365723,CEM.MI
2019-03-04,6.260000228881836,6.039999961853027,6.260000228881836,6.170000076293945,216456.0,6.03000020980835,CEM.MI
2019-03-05,6.25,6.110000133514404,6.25,6.190000057220459,62694.0,6.049546241760254,CEM.MI
2019-03-06,6.230000019073486,6.150000095367432,6.230000019073486,6.190000057220459,53379.0,6.049546241760254,CEM.MI
2019-03-07,6.269999980926514,6.099999904632568,6.21999979019165,6.170000076293945,206462.0,6.03000020980835,CEM.MI
2019-03-08,6.28000020980835,5.980000019073486,6.210000038146973,6.099999904632568,180209.0,5.961588382720947,CEM.MI
2019-03-11,6.190000057220459,6.050000190734863,6.139999866485596,6.190000057220459,34901.0,6.049546241760254,CEM.MI
2019-03-12,6.349999904632568,6.179999828338623,6.190000057220459,6.320000171661377,154367.0,6.176596641540527,CEM.MI
2019-03-13,6.349999904632568,6.230000019073486,6.309999942779541,6.260000228881836,70375.0,6.117958068847656,CEM.MI
2019-03-14,6.340000152587891,6.199999809265137,6.340000152587891,6.239999771118164,42132.0,6.098411560058594,CEM.MI
2019-03-15,6.25,6.179999828338623,6.239999771118164,6.21999979019165,112433.0,6.0788655281066895,CEM.MI
2019-03-18,6.289999961853027,6.179999828338623,6.289999961853027,6.260000228881836,23425.0,6.117958068847656,CEM.MI
2019-03-19,6.449999809265137,6.199999809265137,6.289999961853027,6.429999828338623,143702.0,6.284100532531738,CEM.MI
2019-03-20,6.489999771118164,6.369999885559082,6.429999828338623,6.429999828338623,83133.0,6.284100532531738,CEM.MI
2019-03-21,6.559999942779541,6.389999866485596,6.480000019073486,6.449999809265137,72843.0,6.303646564483643,CEM.MI
2019-03-22,6.460000038146973,6.360000133514404,6.440000057220459,6.389999866485596,36914.0,6.2450079917907715,CEM.MI
2019-03-25,6.360000133514404,6.139999866485596,6.360000133514404,6.159999847412109,104346.0,6.020226955413818,CEM.MI
2019-03-26,6.210000038146973,6.099999904632568,6.199999809265137,6.150000095367432,118387.0,6.010454177856445,CEM.MI
2019-03-27,6.329999923706055,6.139999866485596,6.139999866485596,6.309999942779541,82276.0,6.166823387145996,CEM.MI
2019-03-28,6.369999885559082,6.230000019073486,6.329999923706055,6.289999961853027,91713.0,6.147277355194092,CEM.MI
2019-03-29,6.360000133514404,6.210000038146973,6.210000038146973,6.289999961853027,87772.0,6.147277355194092,CEM.MI
2019-04-01,6.480000019073486,6.380000114440918,6.380000114440918,6.380000114440918,47852.0,6.235235214233398,CEM.MI
2019-04-02,6.5,6.380000114440918,6.429999828338623,6.449999809265137,197382.0,6.303646564483643,CEM.MI
2019-04-03,6.590000152587891,6.420000076293945,6.510000228881836,6.510000228881836,206761.0,6.362285614013672,CEM.MI
2019-04-04,6.570000171661377,6.380000114440918,6.570000171661377,6.519999980926514,133014.0,6.372058391571045,CEM.MI
2019-04-05,6.579999923706055,6.429999828338623,6.579999923706055,6.46999979019165,188254.0,6.323192596435547,CEM.MI
2019-04-08,6.510000228881836,6.389999866485596,6.5,6.449999809265137,43411.0,6.303646564483643,CEM.MI
2019-04-09,6.53000020980835,6.440000057220459,6.489999771118164,6.5,99780.0,6.352512359619141,CEM.MI
2019-04-10,6.570000171661377,6.380000114440918,6.570000171661377,6.409999847412109,43023.0,6.264554500579834,CEM.MI
2019-04-11,6.519999980926514,6.349999904632568,6.46999979019165,6.46999979019165,81777.0,6.323192596435547,CEM.MI
2019-04-12,6.53000020980835,6.420000076293945,6.429999828338623,6.420000076293945,87142.0,6.274327754974365,CEM.MI
2019-04-15,6.53000020980835,6.360000133514404,6.380000114440918,6.5,56639.0,6.352512359619141,CEM.MI
2019-04-16,6.53000020980835,6.440000057220459,6.5,6.489999771118164,52607.0,6.342739105224609,CEM.MI
2019-04-17,6.46999979019165,6.409999847412109,6.440000057220459,6.409999847412109,45610.0,6.264554500579834,CEM.MI
2019-04-18,6.46999979019165,6.320000171661377,6.420000076293945,6.400000095367432,92656.0,6.254781246185303,CEM.MI
2019-04-23,6.480000019073486,6.309999942779541,6.349999904632568,6.369999885559082,78188.0,6.225461959838867,CEM.MI
2019-04-24,6.449999809265137,6.320000171661377,6.369999885559082,6.429999828338623,35632.0,6.284100532531738,CEM.MI
2019-04-25,6.460000038146973,6.400000095367432,6.449999809265137,6.409999847412109,11114.0,6.264554500579834,CEM.MI
2019-04-26,6.480000019073486,6.340000152587891,6.480000019073486,6.369999885559082,41569.0,6.225461959838867,CEM.MI
2019-04-29,6.460000038146973,6.320000171661377,6.380000114440918,6.460000038146973,107034.0,6.313419818878174,CEM.MI
2019-04-30,6.5,6.400000095367432,6.5,6.46999979019165,76607.0,6.323192596435547,CEM.MI
2019-05-02,6.5,6.349999904632568,6.440000057220459,6.5,77065.0,6.352512359619141,CEM.MI
2019-05-03,6.550000190734863,6.489999771118164,6.5,6.550000190734863,64732.0,6.401378154754639,CEM.MI
2019-05-06,6.559999942779541,6.380000114440918,6.559999942779541,6.380000114440918,53196.0,6.235235214233398,CEM.MI
2019-05-07,6.400000095367432,6.159999847412109,6.389999866485596,6.21999979019165,76299.0,6.0788655281066895,CEM.MI
2019-05-08,6.320000171661377,6.170000076293945,6.260000228881836,6.320000171661377,52680.0,6.176596641540527,CEM.MI
2019-05-09,6.400000095367432,6.150000095367432,6.400000095367432,6.199999809265137,89188.0,6.059319019317627,CEM.MI
2019-05-10,6.320000171661377,6.139999866485596,6.21999979019165,6.300000190734863,59594.0,6.157050609588623,CEM.MI
2019-05-13,6.289999961853027,6.010000228881836,6.25,6.059999942779541,85000.0,5.9224958419799805,CEM.MI
2019-05-14,6.110000133514404,6.03000020980835,6.03000020980835,6.099999904632568,32929.0,5.961588382720947,CEM.MI
2019-05-15,6.059999942779541,5.840000152587891,6.059999942779541,5.889999866485596,113685.0,5.756353378295898,CEM.MI
2019-05-16,6.170000076293945,5.840000152587891,5.940000057220459,6.110000133514404,85469.0,5.9713616371154785,CEM.MI
2019-05-17,6.170000076293945,6.03000020980835,6.110000133514404,6.170000076293945,49680.0,6.03000020980835,CEM.MI
2019-05-20,6.079999923706055,5.889999866485596,6.079999923706055,5.909999847412109,65205.0,5.909999847412109,CEM.MI
2019-05-21,5.980000019073486,5.909999847412109,5.949999809265137,5.909999847412109,32258.0,5.909999847412109,CEM.MI
2019-05-22,5.949999809265137,5.829999923706055,5.909999847412109,5.929999828338623,47718.0,5.929999828338623,CEM.MI
2019-05-23,5.960000038146973,5.78000020980835,5.960000038146973,5.800000190734863,49381.0,5.800000190734863,CEM.MI
2019-05-24,5.829999923706055,5.769999980926514,5.800000190734863,5.800000190734863,88227.0,5.800000190734863,CEM.MI
2019-05-27,5.800000190734863,5.760000228881836,5.769999980926514,5.789999961853027,43444.0,5.789999961853027,CEM.MI
2019-05-28,5.889999866485596,5.789999961853027,5.820000171661377,5.849999904632568,187715.0,5.849999904632568,CEM.MI
2019-05-29,5.880000114440918,5.829999923706055,5.869999885559082,5.880000114440918,30897.0,5.880000114440918,CEM.MI
2019-05-30,5.900000095367432,5.829999923706055,5.900000095367432,5.889999866485596,36297.0,5.889999866485596,CEM.MI
2019-05-31,6.0,5.800000190734863,5.900000095367432,5.940000057220459,117887.0,5.940000057220459,CEM.MI
2019-06-03,5.900000095367432,5.789999961853027,5.849999904632568,5.880000114440918,41269.0,5.880000114440918,CEM.MI
2019-06-04,5.949999809265137,5.829999923706055,5.949999809265137,5.909999847412109,83916.0,5.909999847412109,CEM.MI
2019-06-05,6.090000152587891,5.940000057220459,5.940000057220459,6.03000020980835,96548.0,6.03000020980835,CEM.MI
2019-06-06,6.099999904632568,5.989999771118164,6.070000171661377,6.010000228881836,74260.0,6.010000228881836,CEM.MI
2019-06-07,6.03000020980835,5.96999979019165,6.019999980926514,5.980000019073486,38659.0,5.980000019073486,CEM.MI
2019-06-10,6.039999961853027,5.929999828338623,5.96999979019165,6.039999961853027,28540.0,6.039999961853027,CEM.MI
2019-06-11,6.110000133514404,6.019999980926514,6.039999961853027,6.03000020980835,37137.0,6.03000020980835,CEM.MI
2019-06-12,6.110000133514404,5.96999979019165,6.110000133514404,6.03000020980835,36615.0,6.03000020980835,CEM.MI
2019-06-13,6.159999847412109,5.949999809265137,6.050000190734863,6.079999923706055,1340899.0,6.079999923706055,CEM.MI
2019-06-14,6.130000114440918,6.0,6.0,6.050000190734863,41664.0,6.050000190734863,CEM.MI
2019-06-17,6.119999885559082,6.019999980926514,6.119999885559082,6.070000171661377,40507.0,6.070000171661377,CEM.MI
2019-06-18,6.199999809265137,6.039999961853027,6.079999923706055,6.170000076293945,95641.0,6.170000076293945,CEM.MI
2019-06-19,6.210000038146973,6.110000133514404,6.139999866485596,6.170000076293945,74182.0,6.170000076293945,CEM.MI
2019-06-20,6.369999885559082,6.139999866485596,6.159999847412109,6.309999942779541,52173.0,6.309999942779541,CEM.MI
2019-06-21,6.409999847412109,6.309999942779541,6.380000114440918,6.409999847412109,272173.0,6.409999847412109,CEM.MI
2019-06-24,6.46999979019165,6.230000019073486,6.409999847412109,6.269999980926514,104962.0,6.269999980926514,CEM.MI
2019-06-25,6.300000190734863,6.150000095367432,6.269999980926514,6.159999847412109,135806.0,6.159999847412109,CEM.MI
2019-06-26,6.289999961853027,6.159999847412109,6.190000057220459,6.25,104904.0,6.25,CEM.MI
2019-06-27,6.440000057220459,6.25,6.25,6.440000057220459,103612.0,6.440000057220459,CEM.MI
2019-06-28,6.460000038146973,6.349999904632568,6.460000038146973,6.380000114440918,83780.0,6.380000114440918,CEM.MI
2019-07-01,6.460000038146973,6.260000228881836,6.28000020980835,6.329999923706055,59057.0,6.329999923706055,CEM.MI
2019-07-02,6.400000095367432,6.28000020980835,6.309999942779541,6.380000114440918,82650.0,6.380000114440918,CEM.MI
2019-07-03,6.53000020980835,6.400000095367432,6.400000095367432,6.519999980926514,125979.0,6.519999980926514,CEM.MI
2019-07-04,6.699999809265137,6.510000228881836,6.550000190734863,6.659999847412109,80626.0,6.659999847412109,CEM.MI
2019-07-05,6.71999979019165,6.559999942779541,6.690000057220459,6.639999866485596,79323.0,6.639999866485596,CEM.MI
2019-07-08,6.71999979019165,6.559999942779541,6.71999979019165,6.619999885559082,61004.0,6.619999885559082,CEM.MI
2019-07-09,6.619999885559082,6.480000019073486,6.619999885559082,6.53000020980835,56117.0,6.53000020980835,CEM.MI
2019-07-10,6.630000114440918,6.480000019073486,6.480000019073486,6.590000152587891,90557.0,6.590000152587891,CEM.MI
2019-07-11,6.570000171661377,6.5,6.519999980926514,6.53000020980835,63007.0,6.53000020980835,CEM.MI
2019-07-12,6.570000171661377,6.510000228881836,6.570000171661377,6.550000190734863,43819.0,6.550000190734863,CEM.MI
2019-07-15,6.630000114440918,6.5,6.579999923706055,6.53000020980835,58451.0,6.53000020980835,CEM.MI
2019-07-16,6.590000152587891,6.489999771118164,6.570000171661377,6.519999980926514,42382.0,6.519999980926514,CEM.MI
2019-07-17,6.5,6.409999847412109,6.440000057220459,6.46999979019165,67427.0,6.46999979019165,CEM.MI
2019-07-18,6.5,6.28000020980835,6.5,6.349999904632568,147973.0,6.349999904632568,CEM.MI
2019-07-19,6.380000114440918,6.210000038146973,6.349999904632568,6.300000190734863,72335.0,6.300000190734863,CEM.MI
2019-07-22,6.46999979019165,6.210000038146973,6.210000038146973,6.380000114440918,94596.0,6.380000114440918,CEM.MI
2019-07-23,6.53000020980835,6.400000095367432,6.400000095367432,6.429999828338623,95928.0,6.429999828338623,CEM.MI
2019-07-24,6.650000095367432,6.440000057220459,6.46999979019165,6.630000114440918,164539.0,6.630000114440918,CEM.MI
2019-07-25,6.659999847412109,6.5,6.550000190734863,6.53000020980835,101023.0,6.53000020980835,CEM.MI
2019-07-26,6.690000057220459,6.489999771118164,6.550000190734863,6.550000190734863,118706.0,6.550000190734863,CEM.MI
2019-07-29,6.699999809265137,6.519999980926514,6.539999961853027,6.619999885559082,81845.0,6.619999885559082,CEM.MI
2019-07-30,6.630000114440918,6.400000095367432,6.599999904632568,6.429999828338623,76257.0,6.429999828338623,CEM.MI
2019-07-31,6.480000019073486,6.360000133514404,6.400000095367432,6.369999885559082,61096.0,6.369999885559082,CEM.MI
2019-08-01,6.369999885559082,6.090000152587891,6.349999904632568,6.25,133777.0,6.25,CEM.MI
2019-08-02,6.25,6.010000228881836,6.210000038146973,6.070000171661377,82799.0,6.070000171661377,CEM.MI
2019-08-05,6.119999885559082,6.03000020980835,6.079999923706055,6.059999942779541,38602.0,6.059999942779541,CEM.MI
2019-08-06,6.139999866485596,5.980000019073486,6.139999866485596,6.010000228881836,34308.0,6.010000228881836,CEM.MI
2019-08-07,6.059999942779541,5.900000095367432,6.059999942779541,5.989999771118164,76505.0,5.989999771118164,CEM.MI
2019-08-08,6.110000133514404,5.949999809265137,6.0,6.110000133514404,45436.0,6.110000133514404,CEM.MI
2019-08-09,6.130000114440918,5.829999923706055,6.130000114440918,5.849999904632568,48054.0,5.849999904632568,CEM.MI
2019-08-12,6.0,5.869999885559082,5.929999828338623,6.0,1324234.0,6.0,CEM.MI
2019-08-13,6.010000228881836,5.840000152587891,5.960000038146973,5.980000019073486,125076.0,5.980000019073486,CEM.MI
2019-08-14,6.059999942779541,5.860000133514404,6.059999942779541,5.920000076293945,51332.0,5.920000076293945,CEM.MI
2019-08-16,6.0,5.889999866485596,6.0,5.920000076293945,20442.0,5.920000076293945,CEM.MI
2019-08-19,6.099999904632568,5.900000095367432,5.980000019073486,6.090000152587891,40528.0,6.090000152587891,CEM.MI
2019-08-20,6.050000190734863,5.869999885559082,6.0,5.869999885559082,41042.0,5.869999885559082,CEM.MI
2019-08-21,5.989999771118164,5.909999847412109,5.949999809265137,5.940000057220459,20052.0,5.940000057220459,CEM.MI
2019-08-22,6.010000228881836,5.900000095367432,5.900000095367432,6.010000228881836,33060.0,6.010000228881836,CEM.MI
2019-08-23,6.039999961853027,5.880000114440918,5.920000076293945,5.880000114440918,24829.0,5.880000114440918,CEM.MI
2019-08-26,5.949999809265137,5.889999866485596,5.889999866485596,5.949999809265137,12619.0,5.949999809265137,CEM.MI
2019-08-27,6.019999980926514,5.909999847412109,6.019999980926514,6.010000228881836,47404.0,6.010000228881836,CEM.MI
2019-08-28,6.0,5.920000076293945,5.980000019073486,5.920000076293945,32259.0,5.920000076293945,CEM.MI
2019-08-29,6.079999923706055,5.909999847412109,5.909999847412109,6.010000228881836,42594.0,6.010000228881836,CEM.MI
2019-08-30,6.039999961853027,5.889999866485596,6.039999961853027,5.929999828338623,39194.0,5.929999828338623,CEM.MI
2019-09-02,5.96999979019165,5.900000095367432,5.920000076293945,5.96999979019165,16718.0,5.96999979019165,CEM.MI
2019-09-03,5.949999809265137,5.880000114440918,5.949999809265137,5.929999828338623,26888.0,5.929999828338623,CEM.MI
2019-09-04,5.989999771118164,5.880000114440918,5.960000038146973,5.960000038146973,35931.0,5.960000038146973,CEM.MI
2019-09-05,6.079999923706055,5.909999847412109,5.989999771118164,6.050000190734863,55353.0,6.050000190734863,CEM.MI
2019-09-06,6.130000114440918,6.059999942779541,6.090000152587891,6.119999885559082,30246.0,6.119999885559082,CEM.MI
2019-09-09,6.380000114440918,6.119999885559082,6.119999885559082,6.349999904632568,144944.0,6.349999904632568,CEM.MI
2019-09-10,6.489999771118164,6.28000020980835,6.400000095367432,6.380000114440918,107153.0,6.380000114440918,CEM.MI
2019-09-11,6.440000057220459,6.25,6.409999847412109,6.400000095367432,115819.0,6.400000095367432,CEM.MI
2019-09-12,6.480000019073486,6.25,6.449999809265137,6.289999961853027,58173.0,6.289999961853027,CEM.MI
2019-09-13,6.380000114440918,6.21999979019165,6.289999961853027,6.289999961853027,59173.0,6.289999961853027,CEM.MI
2019-09-16,6.349999904632568,6.21999979019165,6.230000019073486,6.340000152587891,22218.0,6.340000152587891,CEM.MI
2019-09-17,6.329999923706055,6.170000076293945,6.329999923706055,6.239999771118164,32978.0,6.239999771118164,CEM.MI
2019-09-18,6.360000133514404,6.170000076293945,6.230000019073486,6.340000152587891,28444.0,6.340000152587891,CEM.MI
2019-09-19,6.380000114440918,6.28000020980835,6.28000020980835,6.380000114440918,40149.0,6.380000114440918,CEM.MI
2019-09-20,6.340000152587891,6.239999771118164,6.289999961853027,6.239999771118164,58922.0,6.239999771118164,CEM.MI
2019-09-23,6.260000228881836,6.119999885559082,6.260000228881836,6.199999809265137,37907.0,6.199999809265137,CEM.MI
2019-09-24,6.25,5.980000019073486,6.199999809265137,6.0,74600.0,6.0,CEM.MI
2019-09-25,6.099999904632568,5.949999809265137,6.010000228881836,6.079999923706055,140186.0,6.079999923706055,CEM.MI
2019-09-26,6.139999866485596,6.010000228881836,6.050000190734863,6.119999885559082,40012.0,6.119999885559082,CEM.MI
2019-09-27,6.139999866485596,6.0,6.110000133514404,6.010000228881836,160936.0,6.010000228881836,CEM.MI
2019-09-30,6.199999809265137,5.980000019073486,5.980000019073486,6.150000095367432,132198.0,6.150000095367432,CEM.MI
2019-10-01,6.269999980926514,6.150000095367432,6.150000095367432,6.21999979019165,161509.0,6.21999979019165,CEM.MI
2019-10-02,6.269999980926514,5.920000076293945,6.269999980926514,5.929999828338623,75196.0,5.929999828338623,CEM.MI
2019-10-03,6.0,5.789999961853027,5.989999771118164,5.809999942779541,65315.0,5.809999942779541,CEM.MI
2019-10-04,5.880000114440918,5.809999942779541,5.849999904632568,5.829999923706055,45101.0,5.829999923706055,CEM.MI
2019-10-07,5.980000019073486,5.801000118255615,5.869999885559082,5.965000152587891,27944.0,5.965000152587891,CEM.MI
2019-10-08,5.929999828338623,5.822999954223633,5.929999828338623,5.822999954223633,69075.0,5.822999954223633,CEM.MI
2019-10-09,5.900000095367432,5.769999980926514,5.857999801635742,5.900000095367432,26585.0,5.900000095367432,CEM.MI
2019-10-10,5.953999996185303,5.800000190734863,5.855999946594238,5.953999996185303,65636.0,5.953999996185303,CEM.MI
2019-10-11,6.089000225067139,5.835999965667725,5.959000110626221,6.059999942779541,49478.0,6.059999942779541,CEM.MI
2019-10-14,6.057000160217285,5.919000148773193,6.057000160217285,6.019000053405762,51676.0,6.019000053405762,CEM.MI
2019-10-15,6.050000190734863,5.965000152587891,5.994999885559082,6.0,43680.0,6.0,CEM.MI
2019-10-16,6.110000133514404,5.960000038146973,5.960000038146973,6.110000133514404,48807.0,6.110000133514404,CEM.MI
2019-10-17,6.111999988555908,5.96999979019165,6.058000087738037,6.099999904632568,118364.0,6.099999904632568,CEM.MI
2019-10-18,6.150000095367432,6.085000038146973,6.139999866485596,6.099999904632568,66747.0,6.099999904632568,CEM.MI
2019-10-21,6.177000045776367,6.047999858856201,6.059999942779541,6.177000045776367,25155.0,6.177000045776367,CEM.MI
2019-10-22,6.179999828338623,6.086999893188477,6.179999828338623,6.15500020980835,29480.0,6.15500020980835,CEM.MI
2019-10-23,6.1570000648498535,6.071000099182129,6.139999866485596,6.10099983215332,22458.0,6.10099983215332,CEM.MI
2019-10-24,6.1579999923706055,6.072999954223633,6.1579999923706055,6.13100004196167,25188.0,6.13100004196167,CEM.MI
2019-10-25,6.135000228881836,6.050000190734863,6.090000152587891,6.086999893188477,14180.0,6.086999893188477,CEM.MI
2019-10-28,6.159999847412109,6.043000221252441,6.138999938964844,6.159999847412109,13538.0,6.159999847412109,CEM.MI
2019-10-29,6.178999900817871,6.068999767303467,6.080999851226807,6.178999900817871,34696.0,6.178999900817871,CEM.MI
2019-10-30,6.179999828338623,6.117000102996826,6.179999828338623,6.178999900817871,33739.0,6.178999900817871,CEM.MI
2019-10-31,6.144000053405762,5.959000110626221,6.089000225067139,6.031000137329102,81906.0,6.031000137329102,CEM.MI
2019-11-01,6.177999973297119,6.051000118255615,6.107999801635742,6.173999786376953,30776.0,6.173999786376953,CEM.MI
2019-11-04,6.3379998207092285,6.201000213623047,6.25,6.3379998207092285,149584.0,6.3379998207092285,CEM.MI
2019-11-05,6.3379998207092285,6.249000072479248,6.275000095367432,6.3379998207092285,65768.0,6.3379998207092285,CEM.MI
2019-11-06,6.320000171661377,6.181000232696533,6.27400016784668,6.284999847412109,150668.0,6.284999847412109,CEM.MI
2019-11-07,6.320000171661377,6.109000205993652,6.284999847412109,6.144999980926514,163698.0,6.144999980926514,CEM.MI
2019-11-08,6.414000034332275,6.184999942779541,6.197999954223633,6.284999847412109,172109.0,6.284999847412109,CEM.MI
2019-11-11,6.375999927520752,6.201000213623047,6.201000213623047,6.375999927520752,59822.0,6.375999927520752,CEM.MI
2019-11-12,6.5,6.297999858856201,6.400000095367432,6.489999771118164,162145.0,6.489999771118164,CEM.MI
2019-11-13,6.497000217437744,6.301000118255615,6.497000217437744,6.400000095367432,53437.0,6.400000095367432,CEM.MI
2019-11-14,6.39300012588501,6.230000019073486,6.380000114440918,6.3379998207092285,106764.0,6.3379998207092285,CEM.MI
2019-11-15,6.459000110626221,6.3379998207092285,6.3379998207092285,6.374000072479248,64157.0,6.374000072479248,CEM.MI
2019-11-18,6.377999782562256,6.2820000648498535,6.2820000648498535,6.311999797821045,47621.0,6.311999797821045,CEM.MI
2019-11-19,6.370999813079834,6.228000164031982,6.28000020980835,6.265999794006348,72983.0,6.265999794006348,CEM.MI
2019-11-20,6.328000068664551,6.175000190734863,6.265999794006348,6.317999839782715,104260.0,6.317999839782715,CEM.MI
2019-11-21,6.389999866485596,6.284999847412109,6.38700008392334,6.290999889373779,73009.0,6.290999889373779,CEM.MI
2019-11-22,6.369999885559082,6.210000038146973,6.210000038146973,6.320000171661377,204442.0,6.320000171661377,CEM.MI
2019-11-25,6.400000095367432,6.315000057220459,6.360000133514404,6.369999885559082,96140.0,6.369999885559082,CEM.MI
2019-11-26,6.679999828338623,6.315999984741211,6.3520002365112305,6.679999828338623,436974.0,6.679999828338623,CEM.MI
2019-11-27,7.060999870300293,6.630000114440918,6.630000114440918,6.960000038146973,699965.0,6.960000038146973,CEM.MI
2019-11-28,7.145999908447266,6.869999885559082,6.958000183105469,6.980000019073486,322753.0,6.980000019073486,CEM.MI
2019-11-29,7.0,6.880000114440918,6.998000144958496,6.989999771118164,134610.0,6.989999771118164,CEM.MI
2019-12-02,7.138000011444092,6.820000171661377,7.00600004196167,6.86899995803833,198625.0,6.86899995803833,CEM.MI
2019-12-03,6.89900016784668,6.6529998779296875,6.840000152587891,6.666999816894531,162341.0,6.666999816894531,CEM.MI
2019-12-04,6.761000156402588,6.605999946594238,6.666999816894531,6.682000160217285,64862.0,6.682000160217285,CEM.MI
2019-12-05,6.741000175476074,6.570000171661377,6.741000175476074,6.64900016784668,82654.0,6.64900016784668,CEM.MI
2019-12-06,6.718999862670898,6.5879998207092285,6.697000026702881,6.633999824523926,154585.0,6.633999824523926,CEM.MI
2019-12-09,6.696000099182129,6.605000019073486,6.672999858856201,6.631999969482422,107476.0,6.631999969482422,CEM.MI
2019-12-10,6.75,6.559999942779541,6.559999942779541,6.714000225067139,171775.0,6.714000225067139,CEM.MI
2019-12-11,6.868000030517578,6.633999824523926,6.749000072479248,6.823999881744385,222217.0,6.823999881744385,CEM.MI
2019-12-12,6.920000076293945,6.751999855041504,6.9070000648498535,6.855999946594238,83846.0,6.855999946594238,CEM.MI
2019-12-13,7.0,6.815999984741211,6.947999954223633,6.864999771118164,175571.0,6.864999771118164,CEM.MI
2019-12-16,6.949999809265137,6.764999866485596,6.949999809265137,6.829999923706055,67623.0,6.829999923706055,CEM.MI
2019-12-17,6.888999938964844,6.730999946594238,6.785999774932861,6.8480000495910645,72725.0,6.8480000495910645,CEM.MI
2019-12-18,6.860000133514404,6.675000190734863,6.860000133514404,6.763999938964844,74663.0,6.763999938964844,CEM.MI
2019-12-19,6.8480000495910645,6.71999979019165,6.78000020980835,6.767000198364258,86367.0,6.767000198364258,CEM.MI
2019-12-20,6.829999923706055,6.564000129699707,6.730000019073486,6.564000129699707,490778.0,6.564000129699707,CEM.MI
2019-12-23,6.697000026702881,6.5920000076293945,6.6020002365112305,6.624000072479248,51069.0,6.624000072479248,CEM.MI
2019-12-27,6.669000148773193,6.603000164031982,6.603000164031982,6.659999847412109,76030.0,6.659999847412109,CEM.MI
2019-12-30,6.744999885559082,6.65500020980835,6.659999847412109,6.723999977111816,55200.0,6.723999977111816,CEM.MI
2020-01-02,6.872000217437744,6.75,6.75,6.824999809265137,131756.0,6.824999809265137,CEM.MI
2020-01-03,6.849999904632568,6.501999855041504,6.849999904632568,6.5929999351501465,129656.0,6.5929999351501465,CEM.MI
2020-01-06,6.607999801635742,6.380000114440918,6.581999778747559,6.441999912261963,72118.0,6.441999912261963,CEM.MI
2020-01-07,6.704999923706055,6.449999809265137,6.449999809265137,6.651000022888184,104669.0,6.651000022888184,CEM.MI
2020-01-08,6.760000228881836,6.580999851226807,6.650000095367432,6.71999979019165,107090.0,6.71999979019165,CEM.MI
2020-01-09,6.809999942779541,6.623000144958496,6.623000144958496,6.656000137329102,75958.0,6.656000137329102,CEM.MI
2020-01-10,6.7220001220703125,6.617000102996826,6.629000186920166,6.626999855041504,47687.0,6.626999855041504,CEM.MI
2020-01-13,6.693999767303467,6.60099983215332,6.644000053405762,6.610000133514404,26518.0,6.610000133514404,CEM.MI
2020-01-14,6.840000152587891,6.584000110626221,6.840000152587891,6.584000110626221,34321.0,6.584000110626221,CEM.MI
2020-01-15,6.620999813079834,6.500999927520752,6.620999813079834,6.578000068664551,60343.0,6.578000068664551,CEM.MI
2020-01-16,6.639999866485596,6.504000186920166,6.613999843597412,6.504000186920166,35942.0,6.504000186920166,CEM.MI
2020-01-17,6.65500020980835,6.510000228881836,6.510000228881836,6.65500020980835,28955.0,6.65500020980835,CEM.MI
2020-01-20,6.699999809265137,6.485000133514404,6.699999809265137,6.538000106811523,52579.0,6.538000106811523,CEM.MI
2020-01-21,6.538000106811523,6.380000114440918,6.538000106811523,6.380000114440918,49143.0,6.380000114440918,CEM.MI
2020-01-22,6.47599983215332,6.329999923706055,6.4720001220703125,6.439000129699707,38554.0,6.439000129699707,CEM.MI
2020-01-23,6.5320000648498535,6.431000232696533,6.434000015258789,6.5,43540.0,6.5,CEM.MI
2020-01-24,6.650000095367432,6.51200008392334,6.51200008392334,6.610000133514404,56988.0,6.610000133514404,CEM.MI
2020-01-27,6.646999835968018,6.449999809265137,6.646999835968018,6.554999828338623,80966.0,6.554999828338623,CEM.MI
2020-01-28,6.546000003814697,6.388999938964844,6.4629998207092285,6.5,105019.0,6.5,CEM.MI
2020-01-29,6.593999862670898,6.449999809265137,6.593999862670898,6.449999809265137,87290.0,6.449999809265137,CEM.MI
2020-01-30,6.466000080108643,6.369999885559082,6.39300012588501,6.400000095367432,103284.0,6.400000095367432,CEM.MI
2020-01-31,6.442999839782715,6.317999839782715,6.429999828338623,6.400000095367432,131952.0,6.400000095367432,CEM.MI
2020-02-03,6.46999979019165,6.307000160217285,6.307000160217285,6.453000068664551,93964.0,6.453000068664551,CEM.MI
2020-02-04,6.579999923706055,6.443999767303467,6.4629998207092285,6.5229997634887695,66547.0,6.5229997634887695,CEM.MI
2020-02-05,6.616000175476074,6.5,6.511000156402588,6.616000175476074,46827.0,6.616000175476074,CEM.MI
2020-02-06,6.678999900817871,6.48799991607666,6.650000095367432,6.48799991607666,71102.0,6.48799991607666,CEM.MI
2020-02-07,6.581999778747559,6.449999809265137,6.581999778747559,6.479000091552734,27460.0,6.479000091552734,CEM.MI
2020-02-10,6.571000099182129,6.451000213623047,6.486999988555908,6.5320000648498535,15046.0,6.5320000648498535,CEM.MI
2020-02-11,6.625999927520752,6.460000038146973,6.625999927520752,6.534999847412109,24611.0,6.534999847412109,CEM.MI
2020-02-12,6.619999885559082,6.545000076293945,6.550000190734863,6.619999885559082,72722.0,6.619999885559082,CEM.MI
2020-02-13,6.650000095367432,6.525000095367432,6.61899995803833,6.650000095367432,43535.0,6.650000095367432,CEM.MI
2020-02-14,6.8480000495910645,6.650000095367432,6.710000038146973,6.749000072479248,171385.0,6.749000072479248,CEM.MI
2020-02-17,6.989999771118164,6.795000076293945,6.795000076293945,6.940000057220459,145601.0,6.940000057220459,CEM.MI
2020-02-18,6.980000019073486,6.849999904632568,6.940000057220459,6.849999904632568,68478.0,6.849999904632568,CEM.MI
2020-02-19,6.873000144958496,6.6620001792907715,6.849999904632568,6.789999961853027,113578.0,6.789999961853027,CEM.MI
2020-02-20,6.789999961853027,6.59499979019165,6.789999961853027,6.603000164031982,144844.0,6.603000164031982,CEM.MI
2020-02-21,6.6539998054504395,6.506999969482422,6.550000190734863,6.590000152587891,78640.0,6.590000152587891,CEM.MI
2020-02-24,6.449999809265137,6.2210001945495605,6.449999809265137,6.264999866485596,148902.0,6.264999866485596,CEM.MI
2020-02-25,6.2829999923706055,6.084000110626221,6.264999866485596,6.170000076293945,156256.0,6.170000076293945,CEM.MI
2020-02-26,6.249000072479248,5.954999923706055,6.11299991607666,6.196000099182129,127875.0,6.196000099182129,CEM.MI
2020-02-27,6.23199987411499,5.925000190734863,6.23199987411499,6.002999782562256,99848.0,6.002999782562256,CEM.MI
2020-02-28,5.926000118255615,5.769999980926514,5.9120001792907715,5.823999881744385,188025.0,5.823999881744385,CEM.MI
2020-03-02,5.877999782562256,5.599999904632568,5.86299991607666,5.789999961853027,181164.0,5.789999961853027,CEM.MI
2020-03-03,6.081999778747559,5.793000221252441,5.793000221252441,5.955999851226807,152494.0,5.955999851226807,CEM.MI
2020-03-04,6.017000198364258,5.880000114440918,5.880000114440918,5.986000061035156,202503.0,5.986000061035156,CEM.MI
2020-03-05,6.041999816894531,5.822000026702881,6.0,5.960000038146973,195664.0,5.960000038146973,CEM.MI
2020-03-06,5.835000038146973,5.458000183105469,5.821000099182129,5.541999816894531,237146.0,5.541999816894531,CEM.MI
2020-03-09,5.2779998779296875,4.903500080108643,5.199999809265137,4.903500080108643,202558.0,4.903500080108643,CEM.MI
2020-03-10,5.176000118255615,4.895500183105469,5.117000102996826,4.96999979019165,375450.0,4.96999979019165,CEM.MI
2020-03-11,5.063000202178955,4.88700008392334,5.034999847412109,4.9770002365112305,161463.0,4.9770002365112305,CEM.MI
2020-03-12,5.144000053405762,4.491000175476074,4.900000095367432,4.558499813079834,177745.0,4.558499813079834,CEM.MI
2020-03-13,5.035999774932861,4.5254998207092285,4.896999835968018,4.75,256958.0,4.75,CEM.MI
2020-03-16,4.624499797821045,4.182499885559082,4.565499782562256,4.599999904632568,181513.0,4.599999904632568,CEM.MI
2020-03-17,4.958499908447266,4.484499931335449,4.484499931335449,4.75,323217.0,4.75,CEM.MI
2020-03-18,4.840000152587891,4.164999961853027,4.480000019073486,4.361499786376953,137989.0,4.361499786376953,CEM.MI
2020-03-19,4.5995001792907715,4.333000183105469,4.4375,4.5,111932.0,4.5,CEM.MI
2020-03-20,4.824999809265137,4.481500148773193,4.501500129699707,4.824999809265137,399237.0,4.824999809265137,CEM.MI
2020-03-23,4.669000148773193,4.409999847412109,4.646500110626221,4.418499946594238,122097.0,4.418499946594238,CEM.MI
2020-03-24,4.639999866485596,4.46150016784668,4.591000080108643,4.5929999351501465,128288.0,4.5929999351501465,CEM.MI
2020-03-25,4.809999942779541,4.394999980926514,4.809999942779541,4.703000068664551,375856.0,4.703000068664551,CEM.MI
2020-03-26,4.9629998207092285,4.636000156402588,4.763999938964844,4.938499927520752,179419.0,4.938499927520752,CEM.MI
2020-03-27,4.926000118255615,4.633999824523926,4.877999782562256,4.757999897003174,122647.0,4.757999897003174,CEM.MI
2020-03-30,4.697000026702881,4.449999809265137,4.697000026702881,4.6875,96127.0,4.6875,CEM.MI
2020-03-31,5.067999839782715,4.769999980926514,4.769999980926514,4.919000148773193,125692.0,4.919000148773193,CEM.MI
2020-04-01,4.980000019073486,4.744999885559082,4.980000019073486,4.980000019073486,64167.0,4.980000019073486,CEM.MI
2020-04-02,5.139999866485596,4.940000057220459,4.980000019073486,5.050000190734863,36490.0,5.050000190734863,CEM.MI
2020-04-03,5.050000190734863,4.820000171661377,5.0,4.820000171661377,100749.0,4.820000171661377,CEM.MI
2020-04-06,5.179999828338623,4.894999980926514,4.989999771118164,5.0,135163.0,5.0,CEM.MI
2020-04-07,5.349999904632568,5.050000190734863,5.050000190734863,5.150000095367432,82002.0,5.150000095367432,CEM.MI
2020-04-08,5.329999923706055,5.179999828338623,5.179999828338623,5.329999923706055,23055.0,5.329999923706055,CEM.MI
2020-04-09,5.449999809265137,5.179999828338623,5.449999809265137,5.179999828338623,135097.0,5.179999828338623,CEM.MI
2020-04-14,5.400000095367432,5.139999866485596,5.179999828338623,5.349999904632568,35143.0,5.349999904632568,CEM.MI
2020-04-15,5.360000133514404,5.019999980926514,5.360000133514404,5.150000095367432,39068.0,5.150000095367432,CEM.MI
2020-04-16,5.230000019073486,5.050000190734863,5.119999885559082,5.050000190734863,36319.0,5.050000190734863,CEM.MI
2020-04-17,5.369999885559082,5.010000228881836,5.010000228881836,5.28000020980835,46686.0,5.28000020980835,CEM.MI
2020-04-20,5.519999980926514,5.21999979019165,5.480000019073486,5.289999961853027,50285.0,5.289999961853027,CEM.MI
2020-04-21,5.349999904632568,5.150000095367432,5.28000020980835,5.230000019073486,37863.0,5.230000019073486,CEM.MI
2020-04-22,5.340000152587891,5.179999828338623,5.210000038146973,5.199999809265137,13359.0,5.199999809265137,CEM.MI
2020-04-23,5.599999904632568,5.269999980926514,5.269999980926514,5.480000019073486,46486.0,5.480000019073486,CEM.MI
2020-04-24,5.650000095367432,5.420000076293945,5.630000114440918,5.510000228881836,42470.0,5.510000228881836,CEM.MI
2020-04-27,5.760000228881836,5.480000019073486,5.579999923706055,5.539999961853027,75282.0,5.539999961853027,CEM.MI
2020-04-28,5.880000114440918,5.489999771118164,5.489999771118164,5.710000038146973,105656.0,5.710000038146973,CEM.MI
2020-04-29,5.75,5.559999942779541,5.75,5.679999828338623,29549.0,5.679999828338623,CEM.MI
2020-04-30,5.75,5.460000038146973,5.739999771118164,5.590000152587891,54144.0,5.590000152587891,CEM.MI
2020-05-04,5.599999904632568,5.380000114440918,5.519999980926514,5.480000019073486,36047.0,5.480000019073486,CEM.MI
2020-05-05,5.579999923706055,5.510000228881836,5.559999942779541,5.510000228881836,14123.0,5.510000228881836,CEM.MI
2020-05-06,5.570000171661377,5.289999961853027,5.449999809265137,5.300000190734863,25348.0,5.300000190734863,CEM.MI
2020-05-07,5.440000057220459,5.239999771118164,5.300000190734863,5.300000190734863,16853.0,5.300000190734863,CEM.MI
2020-05-08,5.610000133514404,5.260000228881836,5.349999904632568,5.260000228881836,28162.0,5.260000228881836,CEM.MI
2020-05-11,5.539999961853027,5.21999979019165,5.239999771118164,5.340000152587891,52757.0,5.340000152587891,CEM.MI
2019-01-02,0.005400000140070915,0.005400000140070915,0.005400000140070915,0.005400000140070915,5835843,0.005400000140070915,CHL.MI
2019-01-03,0.0052999998442828655,0.004399999976158142,0.004999999888241291,0.004600000102072954,24267346,0.004600000102072954,CHL.MI
2019-01-04,0.004699999932199717,0.00419999985024333,0.004600000102072954,0.004399999976158142,19837612,0.004399999976158142,CHL.MI
2019-01-07,0.004600000102072954,0.00419999985024333,0.004399999976158142,0.00430000014603138,18427696,0.00430000014603138,CHL.MI
2019-01-08,0.0044999998062849045,0.004100000020116568,0.004100000020116568,0.00419999985024333,7830654,0.00419999985024333,CHL.MI
2019-01-09,0.00430000014603138,0.004000000189989805,0.00430000014603138,0.00419999985024333,10273518,0.00419999985024333,CHL.MI
2019-01-10,0.00419999985024333,0.0038999998942017555,0.00419999985024333,0.004000000189989805,13225333,0.004000000189989805,CHL.MI
2019-01-11,0.004900000058114529,0.004000000189989805,0.004000000189989805,0.004600000102072954,57308782,0.004600000102072954,CHL.MI
2019-01-14,0.004600000102072954,0.00419999985024333,0.004600000102072954,0.004399999976158142,17715689,0.004399999976158142,CHL.MI
2019-01-15,0.004399999976158142,0.004000000189989805,0.00419999985024333,0.004000000189989805,20056829,0.004000000189989805,CHL.MI
2019-01-16,0.00430000014603138,0.0038999998942017555,0.004100000020116568,0.004000000189989805,34505234,0.004000000189989805,CHL.MI
2019-01-17,0.00419999985024333,0.0038999998942017555,0.004000000189989805,0.004000000189989805,16559575,0.004000000189989805,CHL.MI
2019-01-18,0.004000000189989805,0.003800000064074993,0.0038999998942017555,0.004000000189989805,8409740,0.004000000189989805,CHL.MI
2019-01-21,0.004000000189989805,0.003800000064074993,0.0038999998942017555,0.0038999998942017555,9777637,0.0038999998942017555,CHL.MI
2019-01-22,0.0038999998942017555,0.003800000064074993,0.0038999998942017555,0.003800000064074993,2446720,0.003800000064074993,CHL.MI
2019-01-23,0.0038999998942017555,0.003800000064074993,0.003800000064074993,0.0038999998942017555,8692000,0.0038999998942017555,CHL.MI
2019-01-24,0.0038999998942017555,0.003800000064074993,0.003800000064074993,0.0038999998942017555,6682840,0.0038999998942017555,CHL.MI
2019-01-25,0.0038999998942017555,0.003700000001117587,0.003800000064074993,0.003800000064074993,6985025,0.003800000064074993,CHL.MI
2019-01-28,0.0038999998942017555,0.003700000001117587,0.003800000064074993,0.003800000064074993,2240442,0.003800000064074993,CHL.MI
2019-01-29,0.003800000064074993,0.0035000001080334187,0.003700000001117587,0.003599999938160181,14766605,0.003599999938160181,CHL.MI
2019-01-30,0.003599999938160181,0.0032999999821186066,0.0035000001080334187,0.003599999938160181,18011766,0.003599999938160181,CHL.MI
2019-01-31,0.003700000001117587,0.0035000001080334187,0.003599999938160181,0.0035000001080334187,5993234,0.0035000001080334187,CHL.MI
2019-02-01,0.003599999938160181,0.0032999999821186066,0.0035000001080334187,0.0032999999821186066,4350785,0.0032999999821186066,CHL.MI
2019-02-04,0.0038999998942017555,0.0034000000450760126,0.0034000000450760126,0.0038999998942017555,12903481,0.0038999998942017555,CHL.MI
2019-02-05,0.0044999998062849045,0.004000000189989805,0.004000000189989805,0.004100000020116568,66308049,0.004100000020116568,CHL.MI
2019-02-06,0.004399999976158142,0.0038999998942017555,0.00419999985024333,0.004000000189989805,26227086,0.004000000189989805,CHL.MI
2019-02-07,0.004000000189989805,0.003800000064074993,0.004000000189989805,0.003800000064074993,9294002,0.003800000064074993,CHL.MI
2019-02-08,0.0038999998942017555,0.003599999938160181,0.003800000064074993,0.003700000001117587,13445116,0.003700000001117587,CHL.MI
2019-02-11,0.004000000189989805,0.003800000064074993,0.003800000064074993,0.0038999998942017555,21605238,0.0038999998942017555,CHL.MI
2019-02-12,0.0038999998942017555,0.003700000001117587,0.0038999998942017555,0.003700000001117587,10757816,0.003700000001117587,CHL.MI
2019-02-13,0.003800000064074993,0.003599999938160181,0.003800000064074993,0.003800000064074993,10780120,0.003800000064074993,CHL.MI
2019-02-14,0.003800000064074993,0.003599999938160181,0.003800000064074993,0.003700000001117587,3425134,0.003700000001117587,CHL.MI
2019-02-15,0.003800000064074993,0.003599999938160181,0.003800000064074993,0.003700000001117587,7781887,0.003700000001117587,CHL.MI
2019-02-18,0.003700000001117587,0.0035000001080334187,0.003700000001117587,0.003700000001117587,11466006,0.003700000001117587,CHL.MI
2019-02-19,0.003599999938160181,0.0035000001080334187,0.003599999938160181,0.003599999938160181,11789748,0.003599999938160181,CHL.MI
2019-02-20,0.003599999938160181,0.0035000001080334187,0.0035000001080334187,0.003599999938160181,10279286,0.003599999938160181,CHL.MI
2019-02-21,0.003599999938160181,0.0035000001080334187,0.0035000001080334187,0.003599999938160181,8147666,0.003599999938160181,CHL.MI
2019-02-22,0.003599999938160181,0.0034000000450760126,0.0035000001080334187,0.0035000001080334187,8509433,0.0035000001080334187,CHL.MI
2019-02-25,0.0035000001080334187,0.0034000000450760126,0.0035000001080334187,0.0035000001080334187,7407438,0.0035000001080334187,CHL.MI
2019-02-26,0.0035000001080334187,0.0034000000450760126,0.0034000000450760126,0.0035000001080334187,6916258,0.0035000001080334187,CHL.MI
2019-02-27,0.0035000001080334187,0.0034000000450760126,0.0035000001080334187,0.0035000001080334187,6712002,0.0035000001080334187,CHL.MI
2019-02-28,0.0035000001080334187,0.0032999999821186066,0.0035000001080334187,0.0035000001080334187,8728333,0.0035000001080334187,CHL.MI
2019-03-01,0.0035000001080334187,0.0032999999821186066,0.0034000000450760126,0.0034000000450760126,3086400,0.0034000000450760126,CHL.MI
2019-03-04,0.0034000000450760126,0.0032999999821186066,0.0032999999821186066,0.0034000000450760126,8306519,0.0034000000450760126,CHL.MI
2019-03-05,0.0034000000450760126,0.0032999999821186066,0.0034000000450760126,0.0034000000450760126,5599504,0.0034000000450760126,CHL.MI
2019-03-06,0.0034000000450760126,0.0032999999821186066,0.0034000000450760126,0.0032999999821186066,2529313,0.0032999999821186066,CHL.MI
2019-03-07,0.0034000000450760126,0.0032999999821186066,0.0032999999821186066,0.0034000000450760126,4733651,0.0034000000450760126,CHL.MI
2019-03-08,0.0034000000450760126,0.0032999999821186066,0.0032999999821186066,0.0032999999821186066,772811,0.0032999999821186066,CHL.MI
2019-03-11,0.0032999999821186066,0.0031999999191612005,0.0032999999821186066,0.0031999999191612005,7165808,0.0031999999191612005,CHL.MI
2019-03-12,0.0032999999821186066,0.0031999999191612005,0.0031999999191612005,0.0032999999821186066,4654969,0.0032999999821186066,CHL.MI
2019-03-13,0.0032999999821186066,0.0031999999191612005,0.0032999999821186066,0.0032999999821186066,2588951,0.0032999999821186066,CHL.MI
2019-03-14,0.0032999999821186066,0.0031999999191612005,0.0032999999821186066,0.0032999999821186066,7675312,0.0032999999821186066,CHL.MI
2019-03-15,0.0032999999821186066,0.0031999999191612005,0.0032999999821186066,0.0032999999821186066,5779556,0.0032999999821186066,CHL.MI
2019-03-18,0.0032999999821186066,0.0031999999191612005,0.0032999999821186066,0.0032999999821186066,5926301,0.0032999999821186066,CHL.MI
2019-03-19,0.003800000064074993,0.0032999999821186066,0.0032999999821186066,0.003599999938160181,119877780,0.003599999938160181,CHL.MI
2019-03-20,0.003700000001117587,0.0035000001080334187,0.003700000001117587,0.0035000001080334187,18298963,0.0035000001080334187,CHL.MI
2019-03-21,0.003599999938160181,0.0034000000450760126,0.0035000001080334187,0.0035000001080334187,6633715,0.0035000001080334187,CHL.MI
2019-03-22,0.0035000001080334187,0.0032999999821186066,0.0034000000450760126,0.0034000000450760126,3894937,0.0034000000450760126,CHL.MI
2019-03-25,0.0035000001080334187,0.0032999999821186066,0.0032999999821186066,0.0035000001080334187,1108032,0.0035000001080334187,CHL.MI
2019-03-26,0.0035000001080334187,0.0032999999821186066,0.0035000001080334187,0.0035000001080334187,3756136,0.0035000001080334187,CHL.MI
2019-03-27,0.004399999976158142,0.0035000001080334187,0.0035000001080334187,0.004399999976158142,64630553,0.004399999976158142,CHL.MI
2019-03-28,0.005499999970197678,0.00419999985024333,0.004600000102072954,0.005499999970197678,84499607,0.005499999970197678,CHL.MI
2019-03-29,0.005799999926239252,0.004800000227987766,0.0052999998442828655,0.004800000227987766,64724828,0.004800000227987766,CHL.MI
2019-04-01,0.005400000140070915,0.004900000058114529,0.005100000184029341,0.0052999998442828655,71969706,0.0052999998442828655,CHL.MI
2019-04-02,0.006300000008195639,0.005499999970197678,0.005499999970197678,0.006300000008195639,67891898,0.006300000008195639,CHL.MI
2019-04-03,0.007600000128149986,0.006399999838322401,0.006399999838322401,0.007600000128149986,82473008,0.007600000128149986,CHL.MI
2019-04-04,0.008700000122189522,0.0071000000461936,0.007799999788403511,0.008700000122189522,262627249,0.008700000122189522,CHL.MI
2019-04-05,0.00930000003427267,0.00800000037997961,0.008299999870359898,0.00930000003427267,129112260,0.00930000003427267,CHL.MI
2019-04-08,0.009600000455975533,0.008500000461935997,0.009600000455975533,0.009100000374019146,163816174,0.009100000374019146,CHL.MI
2019-04-09,0.00930000003427267,0.008700000122189522,0.009100000374019146,0.008999999612569809,105681135,0.008999999612569809,CHL.MI
2019-04-10,0.008999999612569809,0.00800000037997961,0.008999999612569809,0.00800000037997961,87339045,0.00800000037997961,CHL.MI
2019-04-11,0.00800000037997961,0.0071000000461936,0.007899999618530273,0.007300000172108412,100444507,0.007300000172108412,CHL.MI
2019-04-12,0.008200000040233135,0.007199999876320362,0.007199999876320362,0.008100000210106373,80696459,0.008100000210106373,CHL.MI
2019-04-15,0.008899999782443047,0.008100000210106373,0.008200000040233135,0.00860000029206276,91451001,0.00860000029206276,CHL.MI
2019-04-16,0.00860000029206276,0.00800000037997961,0.00860000029206276,0.008100000210106373,55944289,0.008100000210106373,CHL.MI
2019-04-17,0.008200000040233135,0.007699999958276749,0.00800000037997961,0.007699999958276749,51194852,0.007699999958276749,CHL.MI
2019-04-18,0.00839999970048666,0.007600000128149986,0.007899999618530273,0.007699999958276749,60987255,0.007699999958276749,CHL.MI
2019-04-23,0.007899999618530273,0.007400000002235174,0.007899999618530273,0.007600000128149986,14529104,0.007600000128149986,CHL.MI
2019-04-24,0.007699999958276749,0.007300000172108412,0.007499999832361937,0.007400000002235174,11384827,0.007400000002235174,CHL.MI
2019-04-25,0.007499999832361937,0.007400000002235174,0.007400000002235174,0.007499999832361937,3264301,0.007499999832361937,CHL.MI
2019-04-26,0.007699999958276749,0.007300000172108412,0.007699999958276749,0.007600000128149986,9179266,0.007600000128149986,CHL.MI
2019-04-29,0.007699999958276749,0.007300000172108412,0.007600000128149986,0.007499999832361937,14150614,0.007499999832361937,CHL.MI
2019-04-30,0.007600000128149986,0.007300000172108412,0.007600000128149986,0.007499999832361937,17358605,0.007499999832361937,CHL.MI
2019-05-02,0.007699999958276749,0.007300000172108412,0.007600000128149986,0.007499999832361937,21691347,0.007499999832361937,CHL.MI
2019-05-03,0.007600000128149986,0.007400000002235174,0.007600000128149986,0.007499999832361937,9212604,0.007499999832361937,CHL.MI
2019-05-06,0.007899999618530273,0.007300000172108412,0.007499999832361937,0.007600000128149986,23823640,0.007600000128149986,CHL.MI
2019-05-07,0.007600000128149986,0.007300000172108412,0.007600000128149986,0.007400000002235174,8123001,0.007400000002235174,CHL.MI
2019-05-08,0.007499999832361937,0.0071000000461936,0.007400000002235174,0.007199999876320362,7681264,0.007199999876320362,CHL.MI
2019-05-09,0.007600000128149986,0.006599999964237213,0.007300000172108412,0.006899999920278788,34302968,0.006899999920278788,CHL.MI
2019-05-10,0.0071000000461936,0.006599999964237213,0.007000000216066837,0.006800000090152025,16702337,0.006800000090152025,CHL.MI
2019-05-13,0.007300000172108412,0.006500000134110451,0.007000000216066837,0.007000000216066837,16109725,0.007000000216066837,CHL.MI
2019-05-14,0.007199999876320362,0.006800000090152025,0.007000000216066837,0.006899999920278788,8963772,0.006899999920278788,CHL.MI
2019-05-15,0.006800000090152025,0.006500000134110451,0.006599999964237213,0.006599999964237213,16856211,0.006599999964237213,CHL.MI
2019-05-16,0.007000000216066837,0.006500000134110451,0.006500000134110451,0.006599999964237213,12613503,0.006599999964237213,CHL.MI
2019-05-17,0.006800000090152025,0.006399999838322401,0.006800000090152025,0.006599999964237213,17792344,0.006599999964237213,CHL.MI
2019-05-20,0.006599999964237213,0.006200000178068876,0.006500000134110451,0.006300000008195639,13950361,0.006300000008195639,CHL.MI
2019-05-21,0.006599999964237213,0.006300000008195639,0.006500000134110451,0.006399999838322401,5847979,0.006399999838322401,CHL.MI
2019-05-22,0.006599999964237213,0.006300000008195639,0.006300000008195639,0.006399999838322401,4246658,0.006399999838322401,CHL.MI
2019-05-23,0.006500000134110451,0.006000000052154064,0.006500000134110451,0.006099999882280827,12369511,0.006099999882280827,CHL.MI
2019-05-24,0.006300000008195639,0.006000000052154064,0.006099999882280827,0.006099999882280827,3701454,0.006099999882280827,CHL.MI
2019-05-27,0.006300000008195639,0.006099999882280827,0.006099999882280827,0.006300000008195639,2297000,0.006300000008195639,CHL.MI
2019-05-28,0.006300000008195639,0.006099999882280827,0.006300000008195639,0.006200000178068876,1594000,0.006200000178068876,CHL.MI
2019-05-29,0.006200000178068876,0.005799999926239252,0.006200000178068876,0.005900000222027302,12187973,0.005900000222027302,CHL.MI
2019-05-30,0.006099999882280827,0.005799999926239252,0.006000000052154064,0.005799999926239252,3248278,0.005799999926239252,CHL.MI
2019-05-31,0.005799999926239252,0.00570000009611249,0.005799999926239252,0.00570000009611249,2733032,0.00570000009611249,CHL.MI
2019-06-03,0.005900000222027302,0.00559999980032444,0.00570000009611249,0.00570000009611249,2804937,0.00570000009611249,CHL.MI
2019-06-04,0.005900000222027302,0.00570000009611249,0.005799999926239252,0.00570000009611249,2204584,0.00570000009611249,CHL.MI
2019-06-05,0.005900000222027302,0.005400000140070915,0.00570000009611249,0.00559999980032444,8599695,0.00559999980032444,CHL.MI
2019-06-06,0.005799999926239252,0.005499999970197678,0.00570000009611249,0.00559999980032444,2947386,0.00559999980032444,CHL.MI
2019-06-07,0.005799999926239252,0.005499999970197678,0.00559999980032444,0.00559999980032444,4973063,0.00559999980032444,CHL.MI
2019-06-10,0.00570000009611249,0.0052999998442828655,0.00559999980032444,0.00559999980032444,9313117,0.00559999980032444,CHL.MI
2019-06-11,0.00570000009611249,0.005499999970197678,0.00570000009611249,0.00570000009611249,4550375,0.00570000009611249,CHL.MI
2019-06-12,0.00570000009611249,0.005499999970197678,0.005499999970197678,0.00570000009611249,3478374,0.00570000009611249,CHL.MI
2019-06-13,0.00570000009611249,0.005499999970197678,0.00559999980032444,0.00559999980032444,1837172,0.00559999980032444,CHL.MI
2019-06-14,0.00570000009611249,0.005499999970197678,0.005499999970197678,0.00559999980032444,11095901,0.00559999980032444,CHL.MI
2019-06-17,0.00570000009611249,0.005499999970197678,0.005499999970197678,0.00559999980032444,1461735,0.00559999980032444,CHL.MI
2019-06-18,0.00570000009611249,0.005499999970197678,0.00559999980032444,0.00570000009611249,2706027,0.00570000009611249,CHL.MI
2019-06-19,0.00570000009611249,0.005499999970197678,0.00570000009611249,0.00570000009611249,8745003,0.00570000009611249,CHL.MI
2019-06-20,0.00570000009611249,0.005499999970197678,0.00570000009611249,0.005499999970197678,7184227,0.005499999970197678,CHL.MI
2019-06-21,0.00570000009611249,0.005499999970197678,0.00570000009611249,0.00559999980032444,8713240,0.00559999980032444,CHL.MI
2019-06-24,0.00570000009611249,0.005400000140070915,0.00559999980032444,0.00570000009611249,18820554,0.00570000009611249,CHL.MI
2019-06-25,0.00559999980032444,0.005499999970197678,0.00559999980032444,0.00559999980032444,7372000,0.00559999980032444,CHL.MI
2019-06-26,0.00559999980032444,0.005400000140070915,0.005400000140070915,0.00559999980032444,4653901,0.00559999980032444,CHL.MI
2019-06-27,0.005499999970197678,0.0052999998442828655,0.005400000140070915,0.005400000140070915,9362781,0.005400000140070915,CHL.MI
2019-06-28,0.005400000140070915,0.005100000184029341,0.005400000140070915,0.0052999998442828655,17322857,0.0052999998442828655,CHL.MI
2019-07-01,0.005400000140070915,0.005200000014156103,0.005400000140070915,0.005200000014156103,13277568,0.005200000014156103,CHL.MI
2019-07-02,0.0052999998442828655,0.005200000014156103,0.0052999998442828655,0.0052999998442828655,3986994,0.0052999998442828655,CHL.MI
2019-07-03,0.0052999998442828655,0.005100000184029341,0.005100000184029341,0.005200000014156103,8371841,0.005200000014156103,CHL.MI
2019-07-04,0.005200000014156103,0.004999999888241291,0.005200000014156103,0.005100000184029341,6521219,0.005100000184029341,CHL.MI
2019-07-05,0.005200000014156103,0.004999999888241291,0.005100000184029341,0.005100000184029341,14276515,0.005100000184029341,CHL.MI
2019-07-08,0.005100000184029341,0.004900000058114529,0.004999999888241291,0.005100000184029341,25659245,0.005100000184029341,CHL.MI
2019-07-09,0.005100000184029341,0.004999999888241291,0.004999999888241291,0.004999999888241291,2645899,0.004999999888241291,CHL.MI
2019-07-10,0.005100000184029341,0.004800000227987766,0.005100000184029341,0.004900000058114529,11742518,0.004900000058114529,CHL.MI
2019-07-11,0.004900000058114529,0.004699999932199717,0.004900000058114529,0.004800000227987766,13358308,0.004800000227987766,CHL.MI
2019-07-12,0.004699999932199717,0.004399999976158142,0.004699999932199717,0.0044999998062849045,19760529,0.0044999998062849045,CHL.MI
2019-07-15,0.004699999932199717,0.0044999998062849045,0.0044999998062849045,0.004699999932199717,7971097,0.004699999932199717,CHL.MI
2019-07-16,0.006300000008195639,0.004699999932199717,0.004699999932199717,0.006300000008195639,130396116,0.006300000008195639,CHL.MI
2019-07-17,0.007400000002235174,0.006200000178068876,0.006399999838322401,0.006300000008195639,152257426,0.006300000008195639,CHL.MI
2019-07-18,0.006500000134110451,0.005799999926239252,0.006300000008195639,0.006000000052154064,65796341,0.006000000052154064,CHL.MI
2019-07-19,0.006099999882280827,0.00570000009611249,0.006099999882280827,0.005799999926239252,15813918,0.005799999926239252,CHL.MI
2019-07-22,0.006099999882280827,0.00559999980032444,0.005799999926239252,0.005799999926239252,14147615,0.005799999926239252,CHL.MI
2019-07-23,0.006000000052154064,0.005799999926239252,0.005900000222027302,0.005799999926239252,5827394,0.005799999926239252,CHL.MI
2019-07-24,0.006800000090152025,0.005799999926239252,0.005799999926239252,0.006500000134110451,83230858,0.006500000134110451,CHL.MI
2019-07-25,0.006899999920278788,0.005799999926239252,0.006500000134110451,0.005799999926239252,70122097,0.005799999926239252,CHL.MI
2019-07-26,0.006399999838322401,0.005799999926239252,0.005900000222027302,0.005799999926239252,50052238,0.005799999926239252,CHL.MI
2019-07-29,0.005799999926239252,0.005499999970197678,0.00570000009611249,0.00559999980032444,33253635,0.00559999980032444,CHL.MI
2019-07-30,0.00570000009611249,0.0052999998442828655,0.00559999980032444,0.005499999970197678,7275100,0.005499999970197678,CHL.MI
2019-07-31,0.005799999926239252,0.005400000140070915,0.00559999980032444,0.00570000009611249,15449170,0.00570000009611249,CHL.MI
2019-08-01,0.00570000009611249,0.005400000140070915,0.00570000009611249,0.00559999980032444,11350753,0.00559999980032444,CHL.MI
2019-08-02,0.00559999980032444,0.005400000140070915,0.00559999980032444,0.00559999980032444,5459543,0.00559999980032444,CHL.MI
2019-08-05,0.00570000009611249,0.005400000140070915,0.005400000140070915,0.005499999970197678,4016500,0.005499999970197678,CHL.MI
2019-08-06,0.006000000052154064,0.005499999970197678,0.005499999970197678,0.00559999980032444,37658677,0.00559999980032444,CHL.MI
2019-08-07,0.005799999926239252,0.005400000140070915,0.00559999980032444,0.00559999980032444,9180970,0.00559999980032444,CHL.MI
2019-08-08,0.00570000009611249,0.0052999998442828655,0.005400000140070915,0.005400000140070915,17442801,0.005400000140070915,CHL.MI
2019-08-09,0.005499999970197678,0.005200000014156103,0.005499999970197678,0.005200000014156103,10016050,0.005200000014156103,CHL.MI
2019-08-12,0.005400000140070915,0.005100000184029341,0.005400000140070915,0.005400000140070915,3095819,0.005400000140070915,CHL.MI
2019-08-13,0.0052999998442828655,0.004999999888241291,0.005200000014156103,0.005200000014156103,15347379,0.005200000014156103,CHL.MI
2019-08-14,0.0052999998442828655,0.005100000184029341,0.005200000014156103,0.005100000184029341,1733317,0.005100000184029341,CHL.MI
2019-08-16,0.0052999998442828655,0.005100000184029341,0.005200000014156103,0.005200000014156103,4046052,0.005200000014156103,CHL.MI
2019-08-19,0.0052999998442828655,0.004999999888241291,0.005200000014156103,0.005200000014156103,36902821,0.005200000014156103,CHL.MI
2019-08-20,0.005200000014156103,0.004999999888241291,0.005200000014156103,0.004999999888241291,17146429,0.004999999888241291,CHL.MI
2019-08-21,0.004999999888241291,0.004900000058114529,0.004900000058114529,0.004900000058114529,5775330,0.004900000058114529,CHL.MI
2019-08-22,0.004999999888241291,0.004800000227987766,0.004999999888241291,0.004900000058114529,12899513,0.004900000058114529,CHL.MI
2019-08-23,0.004999999888241291,0.004800000227987766,0.004999999888241291,0.004900000058114529,7757402,0.004900000058114529,CHL.MI
2019-08-26,0.004999999888241291,0.004900000058114529,0.004999999888241291,0.004999999888241291,5784990,0.004999999888241291,CHL.MI
2019-08-27,0.004999999888241291,0.004800000227987766,0.004999999888241291,0.004900000058114529,6727001,0.004900000058114529,CHL.MI
2019-08-28,0.006000000052154064,0.004900000058114529,0.004900000058114529,0.005499999970197678,224672313,0.005499999970197678,CHL.MI
2019-08-29,0.006099999882280827,0.005200000014156103,0.00559999980032444,0.005200000014156103,114672647,0.005200000014156103,CHL.MI
2019-08-30,0.005499999970197678,0.005200000014156103,0.005200000014156103,0.005200000014156103,31822035,0.005200000014156103,CHL.MI
2019-09-02,0.00570000009611249,0.0052999998442828655,0.0052999998442828655,0.0052999998442828655,44756696,0.0052999998442828655,CHL.MI
2019-09-03,0.005400000140070915,0.005200000014156103,0.005400000140070915,0.0052999998442828655,29785757,0.0052999998442828655,CHL.MI
2019-09-04,0.005400000140070915,0.005200000014156103,0.0052999998442828655,0.0052999998442828655,23901476,0.0052999998442828655,CHL.MI
2019-09-05,0.005499999970197678,0.0052999998442828655,0.0052999998442828655,0.0052999998442828655,52778830,0.0052999998442828655,CHL.MI
2019-09-06,0.005400000140070915,0.005200000014156103,0.005400000140070915,0.005400000140070915,19845166,0.005400000140070915,CHL.MI
2019-09-09,0.005400000140070915,0.0052999998442828655,0.005400000140070915,0.0052999998442828655,6772543,0.0052999998442828655,CHL.MI
2019-09-10,0.005400000140070915,0.0052999998442828655,0.005400000140070915,0.005400000140070915,4561203,0.005400000140070915,CHL.MI
2019-09-11,0.005400000140070915,0.005200000014156103,0.0052999998442828655,0.0052999998442828655,19321583,0.0052999998442828655,CHL.MI
2019-09-12,0.0052999998442828655,0.004999999888241291,0.005200000014156103,0.0052999998442828655,35429628,0.0052999998442828655,CHL.MI
2019-09-13,0.0052999998442828655,0.005100000184029341,0.0052999998442828655,0.0052999998442828655,16723855,0.0052999998442828655,CHL.MI
2019-09-16,0.005400000140070915,0.005100000184029341,0.0052999998442828655,0.005200000014156103,26266865,0.005200000014156103,CHL.MI
2019-09-17,0.005499999970197678,0.004999999888241291,0.0052999998442828655,0.005200000014156103,113982656,0.005200000014156103,CHL.MI
2019-09-18,0.0052999998442828655,0.005100000184029341,0.005200000014156103,0.005100000184029341,13780000,0.005100000184029341,CHL.MI
2019-09-19,0.005200000014156103,0.004999999888241291,0.005200000014156103,0.005200000014156103,16114051,0.005200000014156103,CHL.MI
2019-09-20,0.005200000014156103,0.004999999888241291,0.005200000014156103,0.005100000184029341,9041485,0.005100000184029341,CHL.MI
2019-09-23,0.005200000014156103,0.004900000058114529,0.005100000184029341,0.004900000058114529,29781518,0.004900000058114529,CHL.MI
2019-09-24,0.005100000184029341,0.004800000227987766,0.004999999888241291,0.004900000058114529,25754408,0.004900000058114529,CHL.MI
2019-09-25,0.0052999998442828655,0.004800000227987766,0.004999999888241291,0.004999999888241291,86622203,0.004999999888241291,CHL.MI
2019-09-26,0.005100000184029341,0.004900000058114529,0.005100000184029341,0.004999999888241291,9726354,0.004999999888241291,CHL.MI
2019-09-27,0.005100000184029341,0.004900000058114529,0.004999999888241291,0.004999999888241291,6511627,0.004999999888241291,CHL.MI
2019-09-30,0.004999999888241291,0.004900000058114529,0.004999999888241291,0.004900000058114529,9901541,0.004900000058114529,CHL.MI
2019-10-01,0.005100000184029341,0.004900000058114529,0.004999999888241291,0.004999999888241291,21027320,0.004999999888241291,CHL.MI
2019-10-02,0.004999999888241291,0.004699999932199717,0.004900000058114529,0.004999999888241291,72652714,0.004999999888241291,CHL.MI
2019-10-03,0.004999999888241291,0.004900000058114529,0.004900000058114529,0.004999999888241291,3748800,0.004999999888241291,CHL.MI
2019-10-04,0.004900000058114529,0.004600000102072954,0.004800000227987766,0.004800000227987766,29845300,0.004800000227987766,CHL.MI
2019-10-07,0.004800000227987766,0.004600000102072954,0.004699999932199717,0.004699999932199717,6314464,0.004699999932199717,CHL.MI
2019-10-08,0.004800000227987766,0.004600000102072954,0.004699999932199717,0.004699999932199717,2540647,0.004699999932199717,CHL.MI
2019-10-09,0.004800000227987766,0.004600000102072954,0.004699999932199717,0.004800000227987766,6360437,0.004800000227987766,CHL.MI
2019-10-10,0.004800000227987766,0.004600000102072954,0.004800000227987766,0.004800000227987766,6613700,0.004800000227987766,CHL.MI
2019-10-11,0.004800000227987766,0.004600000102072954,0.004800000227987766,0.004699999932199717,5651900,0.004699999932199717,CHL.MI
2019-10-14,0.004699999932199717,0.004600000102072954,0.004600000102072954,0.004699999932199717,6397582,0.004699999932199717,CHL.MI
2019-10-15,0.004800000227987766,0.004600000102072954,0.004699999932199717,0.004600000102072954,12354277,0.004600000102072954,CHL.MI
2019-10-16,0.004800000227987766,0.004699999932199717,0.004800000227987766,0.004699999932199717,6732851,0.004699999932199717,CHL.MI
2019-10-17,0.004800000227987766,0.004699999932199717,0.004699999932199717,0.004699999932199717,4135648,0.004699999932199717,CHL.MI
2019-10-18,0.004800000227987766,0.004699999932199717,0.004800000227987766,0.004800000227987766,8992939,0.004800000227987766,CHL.MI
2019-10-21,0.004800000227987766,0.004699999932199717,0.004699999932199717,0.004699999932199717,3277599,0.004699999932199717,CHL.MI
2019-10-22,0.004800000227987766,0.004699999932199717,0.004699999932199717,0.004800000227987766,3763780,0.004800000227987766,CHL.MI
2019-10-23,0.004800000227987766,0.004699999932199717,0.004699999932199717,0.004800000227987766,342510,0.004800000227987766,CHL.MI
2019-10-24,0.004900000058114529,0.004699999932199717,0.004800000227987766,0.004900000058114529,8628606,0.004900000058114529,CHL.MI
2019-10-25,0.004900000058114529,0.004699999932199717,0.004900000058114529,0.004800000227987766,5377756,0.004800000227987766,CHL.MI
2019-10-28,0.004900000058114529,0.004699999932199717,0.004800000227987766,0.004800000227987766,1351835,0.004800000227987766,CHL.MI
2019-10-29,0.005200000014156103,0.004800000227987766,0.004800000227987766,0.004900000058114529,53459225,0.004900000058114529,CHL.MI
2019-10-30,0.005100000184029341,0.004900000058114529,0.004999999888241291,0.004999999888241291,16962281,0.004999999888241291,CHL.MI
2019-10-31,0.005100000184029341,0.004900000058114529,0.004999999888241291,0.005100000184029341,17853365,0.005100000184029341,CHL.MI
2019-11-01,0.005100000184029341,0.004900000058114529,0.005100000184029341,0.004900000058114529,6344377,0.004900000058114529,CHL.MI
2019-11-04,0.004999999888241291,0.004900000058114529,0.004999999888241291,0.004999999888241291,9397585,0.004999999888241291,CHL.MI
2019-11-05,0.004999999888241291,0.004800000227987766,0.004900000058114529,0.004999999888241291,6674158,0.004999999888241291,CHL.MI
2019-11-06,0.004999999888241291,0.004900000058114529,0.004900000058114529,0.004999999888241291,5917710,0.004999999888241291,CHL.MI
2019-11-07,0.004999999888241291,0.004900000058114529,0.004999999888241291,0.004900000058114529,6343976,0.004900000058114529,CHL.MI
2019-11-08,0.004999999888241291,0.004800000227987766,0.004900000058114529,0.004900000058114529,5198295,0.004900000058114529,CHL.MI
2019-11-11,0.004900000058114529,0.004800000227987766,0.004900000058114529,0.004800000227987766,4642666,0.004800000227987766,CHL.MI
2019-11-12,0.004999999888241291,0.004800000227987766,0.004900000058114529,0.004900000058114529,8623396,0.004900000058114529,CHL.MI
2019-11-13,0.004900000058114529,0.004800000227987766,0.004800000227987766,0.004800000227987766,6571660,0.004800000227987766,CHL.MI
2019-11-14,0.004900000058114529,0.004800000227987766,0.004900000058114529,0.004800000227987766,4833515,0.004800000227987766,CHL.MI
2019-11-15,0.004900000058114529,0.004800000227987766,0.004800000227987766,0.004800000227987766,2020058,0.004800000227987766,CHL.MI
2019-11-18,0.004900000058114529,0.004699999932199717,0.004800000227987766,0.004800000227987766,3836650,0.004800000227987766,CHL.MI
2019-11-19,0.004800000227987766,0.004699999932199717,0.004800000227987766,0.004699999932199717,8685053,0.004699999932199717,CHL.MI
2019-11-20,0.004800000227987766,0.004699999932199717,0.004699999932199717,0.004800000227987766,4000299,0.004800000227987766,CHL.MI
2019-11-21,0.004800000227987766,0.004699999932199717,0.004699999932199717,0.004800000227987766,8151344,0.004800000227987766,CHL.MI
2019-11-22,0.004800000227987766,0.004699999932199717,0.004699999932199717,0.004800000227987766,3612730,0.004800000227987766,CHL.MI
2019-11-25,0.004800000227987766,0.004699999932199717,0.004800000227987766,0.004800000227987766,7101824,0.004800000227987766,CHL.MI
2019-11-26,0.004800000227987766,0.004600000102072954,0.004600000102072954,0.004800000227987766,3998301,0.004800000227987766,CHL.MI
2019-11-27,0.004800000227987766,0.004600000102072954,0.004699999932199717,0.004699999932199717,8824774,0.004699999932199717,CHL.MI
2019-11-28,0.004699999932199717,0.004600000102072954,0.004699999932199717,0.004699999932199717,9910000,0.004699999932199717,CHL.MI
2019-11-29,0.004699999932199717,0.0044999998062849045,0.004600000102072954,0.004699999932199717,8298722,0.004699999932199717,CHL.MI
2019-12-02,0.004600000102072954,0.004399999976158142,0.0044999998062849045,0.004399999976158142,14355628,0.004399999976158142,CHL.MI
2019-12-03,0.0044999998062849045,0.00430000014603138,0.00430000014603138,0.0044999998062849045,8035121,0.0044999998062849045,CHL.MI
2019-12-04,0.004600000102072954,0.00430000014603138,0.00430000014603138,0.0044999998062849045,9782105,0.0044999998062849045,CHL.MI
2019-12-05,0.004600000102072954,0.004399999976158142,0.004399999976158142,0.004600000102072954,5373063,0.004600000102072954,CHL.MI
2019-12-06,0.004600000102072954,0.0044999998062849045,0.004600000102072954,0.004600000102072954,5666511,0.004600000102072954,CHL.MI
2019-12-09,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2019-12-10,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2019-12-11,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2019-12-12,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2019-12-13,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2019-12-16,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2019-12-17,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2019-12-18,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2019-12-19,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2019-12-20,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2019-12-23,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2019-12-27,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2019-12-30,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-01-02,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-01-03,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-01-06,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-01-07,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-01-08,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-01-09,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-01-10,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-01-13,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-01-14,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-01-15,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-01-16,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-01-17,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-01-20,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-01-21,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-01-22,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-01-23,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-01-24,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-01-27,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-01-28,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-01-29,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-01-30,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-01-31,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-02-03,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-02-04,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-02-05,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-02-06,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-02-07,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-02-10,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-02-11,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-02-12,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-02-13,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-02-14,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-02-17,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-02-18,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-02-19,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-02-20,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-02-21,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-02-24,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-02-25,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-02-26,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-02-27,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-02-28,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-03-02,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-03-03,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-03-04,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-03-05,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-03-06,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-03-09,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-03-10,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-03-11,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-03-12,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-03-13,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-03-16,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-03-17,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-03-18,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-03-19,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-03-20,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-03-23,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-03-24,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-03-25,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-03-26,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-03-27,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-03-30,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-03-31,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-04-01,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-04-02,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-04-03,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-04-06,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-04-07,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-04-08,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-04-09,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-04-14,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-04-15,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-04-16,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-04-17,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-04-20,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-04-21,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-04-22,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-04-23,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-04-24,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-04-27,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-04-28,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-04-29,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-04-30,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-05-04,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-05-05,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-05-06,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-05-07,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2020-05-08,0.004600000102072954,0.004600000102072954,0.004600000102072954,0.004600000102072954,0,0.004600000102072954,CHL.MI
2019-01-02,0.10999999940395355,0.10199999809265137,0.10199999809265137,0.10999999940395355,70709,0.10999999940395355,CIA.MI
2019-01-03,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,909,0.10999999940395355,CIA.MI
2019-01-04,0.11400000005960464,0.11249999701976776,0.11249999701976776,0.11400000005960464,1900,0.11400000005960464,CIA.MI
2019-01-07,0.11400000005960464,0.10999999940395355,0.11400000005960464,0.10999999940395355,13336,0.10999999940395355,CIA.MI
2019-01-08,0.11299999803304672,0.11249999701976776,0.11249999701976776,0.11299999803304672,300,0.11299999803304672,CIA.MI
2019-01-09,0.11349999904632568,0.1080000028014183,0.11299999803304672,0.11299999803304672,14600,0.11299999803304672,CIA.MI
2019-01-10,0.1145000010728836,0.1080000028014183,0.11349999904632568,0.1145000010728836,50673,0.1145000010728836,CIA.MI
2019-01-11,0.11900000274181366,0.11900000274181366,0.11900000274181366,0.11900000274181366,500,0.11900000274181366,CIA.MI
2019-01-14,0.11949999630451202,0.11949999630451202,0.11949999630451202,0.11949999630451202,500,0.11949999630451202,CIA.MI
2019-01-15,0.11999999731779099,0.11949999630451202,0.11999999731779099,0.11999999731779099,32343,0.11999999731779099,CIA.MI
2019-01-16,0.11999999731779099,0.11999999731779099,0.11999999731779099,0.11999999731779099,0,0.11999999731779099,CIA.MI
2019-01-17,0.12449999898672104,0.11900000274181366,0.11900000274181366,0.12449999898672104,53000,0.12449999898672104,CIA.MI
2019-01-18,0.12449999898672104,0.12449999898672104,0.12449999898672104,0.12449999898672104,10500,0.12449999898672104,CIA.MI
2019-01-21,0.12300000339746475,0.11599999666213989,0.1185000017285347,0.11999999731779099,71000,0.11999999731779099,CIA.MI
2019-01-22,0.12099999934434891,0.1120000034570694,0.11999999731779099,0.1185000017285347,42252,0.1185000017285347,CIA.MI
2019-01-23,0.11949999630451202,0.11349999904632568,0.1185000017285347,0.11349999904632568,30040,0.11349999904632568,CIA.MI
2019-01-24,0.1185000017285347,0.11500000208616257,0.1185000017285347,0.11500000208616257,18000,0.11500000208616257,CIA.MI
2019-01-25,0.11800000071525574,0.10999999940395355,0.11800000071525574,0.11749999970197678,20994,0.11749999970197678,CIA.MI
2019-01-28,0.11749999970197678,0.10999999940395355,0.11749999970197678,0.11599999666213989,93942,0.11599999666213989,CIA.MI
2019-01-29,0.11749999970197678,0.11599999666213989,0.11649999767541885,0.11699999868869781,49278,0.11699999868869781,CIA.MI
2019-01-30,0.11699999868869781,0.11100000143051147,0.11699999868869781,0.11699999868869781,52089,0.11699999868869781,CIA.MI
2019-01-31,0.11699999868869781,0.11699999868869781,0.11699999868869781,0.11699999868869781,500,0.11699999868869781,CIA.MI
2019-02-01,0.11699999868869781,0.11699999868869781,0.11699999868869781,0.11699999868869781,0,0.11699999868869781,CIA.MI
2019-02-04,0.11599999666213989,0.1120000034570694,0.11599999666213989,0.11500000208616257,46440,0.11500000208616257,CIA.MI
2019-02-05,0.11599999666213989,0.11550000309944153,0.11599999666213989,0.11599999666213989,2100,0.11599999666213989,CIA.MI
2019-02-06,0.11699999868869781,0.1145000010728836,0.11699999868869781,0.11500000208616257,2100,0.11500000208616257,CIA.MI
2019-02-07,0.1120000034570694,0.10999999940395355,0.1120000034570694,0.11100000143051147,10500,0.11100000143051147,CIA.MI
2019-02-08,0.11349999904632568,0.1080000028014183,0.10899999737739563,0.11100000143051147,30020,0.11100000143051147,CIA.MI
2019-02-11,0.11249999701976776,0.10899999737739563,0.11249999701976776,0.10899999737739563,14980,0.10899999737739563,CIA.MI
2019-02-12,0.11299999803304672,0.10849999636411667,0.11299999803304672,0.1120000034570694,7000,0.1120000034570694,CIA.MI
2019-02-13,0.11249999701976776,0.1080000028014183,0.11249999701976776,0.1120000034570694,9500,0.1120000034570694,CIA.MI
2019-02-14,0.11249999701976776,0.11249999701976776,0.11249999701976776,0.11249999701976776,1100,0.11249999701976776,CIA.MI
2019-02-15,0.11400000005960464,0.10849999636411667,0.11400000005960464,0.11249999701976776,37717,0.11249999701976776,CIA.MI
2019-02-18,0.11400000005960464,0.1080000028014183,0.11400000005960464,0.11299999803304672,2260,0.11299999803304672,CIA.MI
2019-02-19,0.1145000010728836,0.1080000028014183,0.11100000143051147,0.11349999904632568,34000,0.11349999904632568,CIA.MI
2019-02-20,0.11500000208616257,0.10750000178813934,0.11500000208616257,0.11150000244379044,92482,0.11150000244379044,CIA.MI
2019-02-21,0.11299999803304672,0.10750000178813934,0.1080000028014183,0.11299999803304672,72060,0.11299999803304672,CIA.MI
2019-02-22,0.11800000071525574,0.11349999904632568,0.11349999904632568,0.11400000005960464,67114,0.11400000005960464,CIA.MI
2019-02-25,0.11599999666213989,0.11100000143051147,0.11400000005960464,0.11500000208616257,82313,0.11500000208616257,CIA.MI
2019-02-26,0.11649999767541885,0.11299999803304672,0.11649999767541885,0.11649999767541885,42964,0.11649999767541885,CIA.MI
2019-02-27,0.11900000274181366,0.11249999701976776,0.11649999767541885,0.11500000208616257,73500,0.11500000208616257,CIA.MI
2019-02-28,0.11749999970197678,0.1120000034570694,0.11749999970197678,0.11599999666213989,39050,0.11599999666213989,CIA.MI
2019-03-01,0.11900000274181366,0.11299999803304672,0.11900000274181366,0.11299999803304672,29100,0.11299999803304672,CIA.MI
2019-03-04,0.1185000017285347,0.11349999904632568,0.11550000309944153,0.11599999666213989,73914,0.11599999666213989,CIA.MI
2019-03-05,0.13249999284744263,0.11649999767541885,0.1185000017285347,0.12999999523162842,481257,0.12999999523162842,CIA.MI
2019-03-06,0.13500000536441803,0.12049999833106995,0.13500000536441803,0.12399999797344208,312020,0.12399999797344208,CIA.MI
2019-03-07,0.12600000202655792,0.12150000035762787,0.12600000202655792,0.12449999898672104,40300,0.12449999898672104,CIA.MI
2019-03-08,0.12200000137090683,0.11800000071525574,0.12200000137090683,0.12099999934434891,43234,0.12099999934434891,CIA.MI
2019-03-11,0.12399999797344208,0.12150000035762787,0.12399999797344208,0.12250000238418579,20814,0.12250000238418579,CIA.MI
2019-03-12,0.125,0.11800000071525574,0.125,0.12399999797344208,29298,0.12399999797344208,CIA.MI
2019-03-13,0.125,0.11800000071525574,0.12300000339746475,0.12099999934434891,54349,0.12099999934434891,CIA.MI
2019-03-14,0.12349999696016312,0.11800000071525574,0.11800000071525574,0.12200000137090683,50735,0.12200000137090683,CIA.MI
2019-03-15,0.12349999696016312,0.12200000137090683,0.12349999696016312,0.12200000137090683,11700,0.12200000137090683,CIA.MI
2019-03-18,0.12399999797344208,0.1185000017285347,0.12399999797344208,0.12300000339746475,32036,0.12300000339746475,CIA.MI
2019-03-19,0.12300000339746475,0.11999999731779099,0.12250000238418579,0.11999999731779099,24500,0.11999999731779099,CIA.MI
2019-03-20,0.1289999932050705,0.12250000238418579,0.12300000339746475,0.1289999932050705,287701,0.1289999932050705,CIA.MI
2019-03-21,0.13199999928474426,0.12099999934434891,0.1289999932050705,0.1289999932050705,183225,0.1289999932050705,CIA.MI
2019-03-22,0.13099999725818634,0.1289999932050705,0.13099999725818634,0.12999999523162842,35400,0.12999999523162842,CIA.MI
2019-03-25,0.13300000131130219,0.12700000405311584,0.13300000131130219,0.13050000369548798,21247,0.13050000369548798,CIA.MI
2019-03-26,0.1315000057220459,0.13099999725818634,0.13099999725818634,0.13099999725818634,3882,0.13099999725818634,CIA.MI
2019-03-27,0.1274999976158142,0.12300000339746475,0.1274999976158142,0.1274999976158142,30728,0.1274999976158142,CIA.MI
2019-03-28,0.1289999932050705,0.12049999833106995,0.1289999932050705,0.12549999356269836,76480,0.12549999356269836,CIA.MI
2019-03-29,0.12549999356269836,0.12549999356269836,0.12549999356269836,0.12549999356269836,1100,0.12549999356269836,CIA.MI
2019-04-01,0.12700000405311584,0.12700000405311584,0.12700000405311584,0.12700000405311584,500,0.12700000405311584,CIA.MI
2019-04-02,0.12600000202655792,0.12099999934434891,0.12099999934434891,0.12600000202655792,40069,0.12600000202655792,CIA.MI
2019-04-03,0.12549999356269836,0.11999999731779099,0.12549999356269836,0.125,17120,0.125,CIA.MI
2019-04-04,0.12600000202655792,0.11999999731779099,0.12600000202655792,0.12399999797344208,8057,0.12399999797344208,CIA.MI
2019-04-05,0.12549999356269836,0.12049999833106995,0.12150000035762787,0.12150000035762787,38502,0.12150000035762787,CIA.MI
2019-04-08,0.125,0.12150000035762787,0.125,0.12449999898672104,54312,0.12449999898672104,CIA.MI
2019-04-09,0.12549999356269836,0.11999999731779099,0.12549999356269836,0.12449999898672104,112147,0.12449999898672104,CIA.MI
2019-04-10,0.125,0.12049999833106995,0.12150000035762787,0.12399999797344208,130887,0.12399999797344208,CIA.MI
2019-04-11,0.12300000339746475,0.11900000274181366,0.11900000274181366,0.12300000339746475,1361,0.12300000339746475,CIA.MI
2019-04-12,0.12449999898672104,0.12449999898672104,0.12449999898672104,0.12449999898672104,500,0.12449999898672104,CIA.MI
2019-04-15,0.12399999797344208,0.11999999731779099,0.12349999696016312,0.12300000339746475,11049,0.12300000339746475,CIA.MI
2019-04-16,0.12399999797344208,0.11949999630451202,0.12399999797344208,0.12300000339746475,40400,0.12300000339746475,CIA.MI
2019-04-17,0.12300000339746475,0.11949999630451202,0.12250000238418579,0.12300000339746475,91416,0.12300000339746475,CIA.MI
2019-04-18,0.12999999523162842,0.12399999797344208,0.12549999356269836,0.1274999976158142,123492,0.1274999976158142,CIA.MI
2019-04-23,0.1289999932050705,0.12300000339746475,0.12700000405311584,0.12849999964237213,67128,0.12849999964237213,CIA.MI
2019-04-24,0.13500000536441803,0.1289999932050705,0.1289999932050705,0.13300000131130219,196305,0.13300000131130219,CIA.MI
2019-04-25,0.13500000536441803,0.13500000536441803,0.13500000536441803,0.13500000536441803,2000,0.13500000536441803,CIA.MI
2019-04-26,0.14000000059604645,0.12999999523162842,0.13500000536441803,0.1354999989271164,164576,0.1354999989271164,CIA.MI
2019-04-29,0.1379999965429306,0.13199999928474426,0.1379999965429306,0.13449999690055847,11226,0.13449999690055847,CIA.MI
2019-04-30,0.13500000536441803,0.13050000369548798,0.13050000369548798,0.13099999725818634,46971,0.13099999725818634,CIA.MI
2019-05-02,0.1354999989271164,0.1289999932050705,0.13199999928474426,0.1315000057220459,22316,0.1315000057220459,CIA.MI
2019-05-03,0.15000000596046448,0.13199999928474426,0.13199999928474426,0.14499999582767487,569818,0.14499999582767487,CIA.MI
2019-05-06,0.14300000667572021,0.1354999989271164,0.14300000667572021,0.13850000500679016,183973,0.13850000500679016,CIA.MI
2019-05-07,0.14149999618530273,0.13349999487400055,0.13950000703334808,0.13349999487400055,78393,0.13349999487400055,CIA.MI
2019-05-08,0.13950000703334808,0.13099999725818634,0.13099999725818634,0.13950000703334808,64981,0.13950000703334808,CIA.MI
2019-05-09,0.13950000703334808,0.13899999856948853,0.13950000703334808,0.13899999856948853,17500,0.13899999856948853,CIA.MI
2019-05-10,0.14000000059604645,0.1315000057220459,0.14000000059604645,0.13199999928474426,59932,0.13199999928474426,CIA.MI
2019-05-13,0.13199999928474426,0.12999999523162842,0.12999999523162842,0.13199999928474426,5700,0.13199999928474426,CIA.MI
2019-05-14,0.13249999284744263,0.13099999725818634,0.13249999284744263,0.13249999284744263,18700,0.13249999284744263,CIA.MI
2019-05-15,0.13099999725818634,0.12700000405311584,0.12999999523162842,0.12700000405311584,50184,0.12700000405311584,CIA.MI
2019-05-16,0.12999999523162842,0.12700000405311584,0.12849999964237213,0.12700000405311584,4308,0.12700000405311584,CIA.MI
2019-05-17,0.13300000131130219,0.125,0.125,0.13300000131130219,18464,0.13300000131130219,CIA.MI
2019-05-20,0.13449999690055847,0.1289999932050705,0.13449999690055847,0.13449999690055847,8902,0.13449999690055847,CIA.MI
2019-05-21,0.13449999690055847,0.12999999523162842,0.13449999690055847,0.12999999523162842,20500,0.12999999523162842,CIA.MI
2019-05-22,0.13300000131130219,0.13300000131130219,0.13300000131130219,0.13300000131130219,1500,0.13300000131130219,CIA.MI
2019-05-23,0.12999999523162842,0.12600000202655792,0.1289999932050705,0.12950000166893005,51990,0.12950000166893005,CIA.MI
2019-05-24,0.12950000166893005,0.125,0.12950000166893005,0.1274999976158142,22100,0.1274999976158142,CIA.MI
2019-05-27,0.1289999932050705,0.12150000035762787,0.12150000035762787,0.1289999932050705,27900,0.1289999932050705,CIA.MI
2019-05-28,0.12800000607967377,0.1274999976158142,0.1274999976158142,0.12800000607967377,2600,0.12800000607967377,CIA.MI
2019-05-29,0.12800000607967377,0.12200000137090683,0.12200000137090683,0.12800000607967377,16372,0.12800000607967377,CIA.MI
2019-05-30,0.12800000607967377,0.12800000607967377,0.12800000607967377,0.12800000607967377,0,0.12800000607967377,CIA.MI
2019-05-31,0.1274999976158142,0.12099999934434891,0.12300000339746475,0.1274999976158142,9140,0.1274999976158142,CIA.MI
2019-06-03,0.12700000405311584,0.12150000035762787,0.12150000035762787,0.12449999898672104,31472,0.12449999898672104,CIA.MI
2019-06-04,0.13349999487400055,0.12300000339746475,0.12399999797344208,0.13349999487400055,105000,0.13349999487400055,CIA.MI
2019-06-05,0.13300000131130219,0.13300000131130219,0.13300000131130219,0.13300000131130219,1100,0.13300000131130219,CIA.MI
2019-06-06,0.13300000131130219,0.13300000131130219,0.13300000131130219,0.13300000131130219,0,0.13300000131130219,CIA.MI
2019-06-07,0.13249999284744263,0.12800000607967377,0.12800000607967377,0.13249999284744263,15900,0.13249999284744263,CIA.MI
2019-06-10,0.13249999284744263,0.13249999284744263,0.13249999284744263,0.13249999284744263,0,0.13249999284744263,CIA.MI
2019-06-11,0.12800000607967377,0.12800000607967377,0.12800000607967377,0.12800000607967377,3000,0.12800000607967377,CIA.MI
2019-06-12,0.13349999487400055,0.12600000202655792,0.13349999487400055,0.1289999932050705,35904,0.1289999932050705,CIA.MI
2019-06-13,0.13500000536441803,0.125,0.1274999976158142,0.13500000536441803,60673,0.13500000536441803,CIA.MI
2019-06-14,0.13500000536441803,0.1264999955892563,0.13500000536441803,0.13500000536441803,33531,0.13500000536441803,CIA.MI
2019-06-17,0.1289999932050705,0.12849999964237213,0.12849999964237213,0.12849999964237213,16000,0.12849999964237213,CIA.MI
2019-06-18,0.12849999964237213,0.12399999797344208,0.12700000405311584,0.12399999797344208,41545,0.12399999797344208,CIA.MI
2019-06-19,0.13300000131130219,0.12099999934434891,0.12099999934434891,0.12800000607967377,70890,0.12800000607967377,CIA.MI
2019-06-20,0.13349999487400055,0.1264999955892563,0.12950000166893005,0.13349999487400055,68639,0.13349999487400055,CIA.MI
2019-06-21,0.13600000739097595,0.12800000607967377,0.12800000607967377,0.13349999487400055,112068,0.13349999487400055,CIA.MI
2019-06-24,0.1354999989271164,0.13199999928474426,0.13249999284744263,0.13349999487400055,51892,0.13349999487400055,CIA.MI
2019-06-25,0.13950000703334808,0.13199999928474426,0.13249999284744263,0.13500000536441803,113712,0.13500000536441803,CIA.MI
2019-06-26,0.13899999856948853,0.13199999928474426,0.13249999284744263,0.1379999965429306,64512,0.1379999965429306,CIA.MI
2019-06-27,0.1379999965429306,0.13500000536441803,0.13750000298023224,0.1379999965429306,24651,0.1379999965429306,CIA.MI
2019-06-28,0.1379999965429306,0.13750000298023224,0.13750000298023224,0.1379999965429306,21500,0.1379999965429306,CIA.MI
2019-07-01,0.1379999965429306,0.13300000131130219,0.13300000131130219,0.1379999965429306,16100,0.1379999965429306,CIA.MI
2019-07-02,0.1379999965429306,0.13500000536441803,0.1379999965429306,0.13500000536441803,12550,0.13500000536441803,CIA.MI
2019-07-03,0.1379999965429306,0.1340000033378601,0.1379999965429306,0.13449999690055847,34000,0.13449999690055847,CIA.MI
2019-07-04,0.1420000046491623,0.13349999487400055,0.13699999451637268,0.13650000095367432,162596,0.13650000095367432,CIA.MI
2019-07-05,0.1404999941587448,0.13349999487400055,0.1354999989271164,0.13650000095367432,86194,0.13650000095367432,CIA.MI
2019-07-08,0.14149999618530273,0.1354999989271164,0.13850000500679016,0.13600000739097595,71759,0.13600000739097595,CIA.MI
2019-07-09,0.13899999856948853,0.1340000033378601,0.13850000500679016,0.13600000739097595,51344,0.13600000739097595,CIA.MI
2019-07-10,0.13750000298023224,0.13349999487400055,0.13750000298023224,0.13750000298023224,11640,0.13750000298023224,CIA.MI
2019-07-11,0.13750000298023224,0.13449999690055847,0.13750000298023224,0.13449999690055847,6000,0.13449999690055847,CIA.MI
2019-07-12,0.13699999451637268,0.13349999487400055,0.13699999451637268,0.13349999487400055,4750,0.13349999487400055,CIA.MI
2019-07-15,0.13650000095367432,0.13600000739097595,0.13600000739097595,0.13650000095367432,1950,0.13650000095367432,CIA.MI
2019-07-16,0.13750000298023224,0.13300000131130219,0.13650000095367432,0.13600000739097595,13850,0.13600000739097595,CIA.MI
2019-07-17,0.13699999451637268,0.12999999523162842,0.13300000131130219,0.1340000033378601,64430,0.1340000033378601,CIA.MI
2019-07-18,0.1315000057220459,0.12999999523162842,0.12999999523162842,0.12999999523162842,38500,0.12999999523162842,CIA.MI
2019-07-19,0.12999999523162842,0.12999999523162842,0.12999999523162842,0.12999999523162842,3199,0.12999999523162842,CIA.MI
2019-07-22,0.13050000369548798,0.12449999898672104,0.1274999976158142,0.13050000369548798,45099,0.13050000369548798,CIA.MI
2019-07-23,0.13600000739097595,0.12999999523162842,0.12999999523162842,0.13050000369548798,14102,0.13050000369548798,CIA.MI
2019-07-24,0.13300000131130219,0.1274999976158142,0.1274999976158142,0.13300000131130219,6355,0.13300000131130219,CIA.MI
2019-07-25,0.13300000131130219,0.13300000131130219,0.13300000131130219,0.13300000131130219,0,0.13300000131130219,CIA.MI
2019-07-26,0.13199999928474426,0.13199999928474426,0.13199999928474426,0.13199999928474426,500,0.13199999928474426,CIA.MI
2019-07-29,0.13249999284744263,0.13249999284744263,0.13249999284744263,0.13249999284744263,310,0.13249999284744263,CIA.MI
2019-07-30,0.13249999284744263,0.12950000166893005,0.12950000166893005,0.13249999284744263,603,0.13249999284744263,CIA.MI
2019-07-31,0.13249999284744263,0.1264999955892563,0.13249999284744263,0.13249999284744263,28583,0.13249999284744263,CIA.MI
2019-08-01,0.13449999690055847,0.12849999964237213,0.12849999964237213,0.13099999725818634,54673,0.13099999725818634,CIA.MI
2019-08-02,0.13099999725818634,0.12999999523162842,0.13099999725818634,0.13099999725818634,14302,0.13099999725818634,CIA.MI
2019-08-05,0.13050000369548798,0.12700000405311584,0.12800000607967377,0.13050000369548798,12810,0.13050000369548798,CIA.MI
2019-08-06,0.1340000033378601,0.12700000405311584,0.12999999523162842,0.1340000033378601,125712,0.1340000033378601,CIA.MI
2019-08-07,0.1354999989271164,0.12849999964237213,0.13249999284744263,0.1354999989271164,29380,0.1354999989271164,CIA.MI
2019-08-08,0.13750000298023224,0.13199999928474426,0.13750000298023224,0.13500000536441803,38637,0.13500000536441803,CIA.MI
2019-08-09,0.13899999856948853,0.12999999523162842,0.12999999523162842,0.13750000298023224,203646,0.13750000298023224,CIA.MI
2019-08-12,0.13600000739097595,0.13099999725818634,0.13600000739097595,0.13300000131130219,17750,0.13300000131130219,CIA.MI
2019-08-13,0.13699999451637268,0.13349999487400055,0.13449999690055847,0.1340000033378601,369000,0.1340000033378601,CIA.MI
2019-08-14,0.13099999725818634,0.13050000369548798,0.13050000369548798,0.13050000369548798,39008,0.13050000369548798,CIA.MI
2019-08-16,0.13099999725818634,0.12800000607967377,0.12800000607967377,0.13099999725818634,3500,0.13099999725818634,CIA.MI
2019-08-19,0.13300000131130219,0.12800000607967377,0.12800000607967377,0.13300000131130219,4250,0.13300000131130219,CIA.MI
2019-08-20,0.13650000095367432,0.12800000607967377,0.13300000131130219,0.13099999725818634,31000,0.13099999725818634,CIA.MI
2019-08-21,0.13699999451637268,0.13099999725818634,0.13500000536441803,0.13699999451637268,50824,0.13699999451637268,CIA.MI
2019-08-22,0.13500000536441803,0.13199999928474426,0.13500000536441803,0.13199999928474426,71776,0.13199999928474426,CIA.MI
2019-08-23,0.13199999928474426,0.13199999928474426,0.13199999928474426,0.13199999928474426,0,0.13199999928474426,CIA.MI
2019-08-26,0.1340000033378601,0.1289999932050705,0.12950000166893005,0.13050000369548798,30551,0.13050000369548798,CIA.MI
2019-08-27,0.13500000536441803,0.13099999725818634,0.13199999928474426,0.13500000536441803,14604,0.13500000536441803,CIA.MI
2019-08-28,0.13600000739097595,0.13500000536441803,0.13600000739097595,0.13500000536441803,79776,0.13500000536441803,CIA.MI
2019-08-29,0.13349999487400055,0.13249999284744263,0.13349999487400055,0.13300000131130219,6000,0.13300000131130219,CIA.MI
2019-08-30,0.1379999965429306,0.13099999725818634,0.13099999725818634,0.13249999284744263,238867,0.13249999284744263,CIA.MI
2019-09-02,0.14550000429153442,0.12999999523162842,0.13099999725818634,0.13600000739097595,298089,0.13600000739097595,CIA.MI
2019-09-03,0.1404999941587448,0.1340000033378601,0.1340000033378601,0.1354999989271164,143174,0.1354999989271164,CIA.MI
2019-09-04,0.14149999618530273,0.13300000131130219,0.13650000095367432,0.14100000262260437,156344,0.14100000262260437,CIA.MI
2019-09-05,0.13950000703334808,0.1340000033378601,0.13500000536441803,0.13600000739097595,162537,0.13600000739097595,CIA.MI
2019-09-06,0.13600000739097595,0.13600000739097595,0.13600000739097595,0.13600000739097595,21000,0.13600000739097595,CIA.MI
2019-09-09,0.13500000536441803,0.13300000131130219,0.13500000536441803,0.13449999690055847,41832,0.13449999690055847,CIA.MI
2019-09-10,0.13750000298023224,0.13699999451637268,0.13699999451637268,0.13750000298023224,11000,0.13750000298023224,CIA.MI
2019-09-11,0.13650000095367432,0.13199999928474426,0.1354999989271164,0.13600000739097595,50052,0.13600000739097595,CIA.MI
2019-09-12,0.1379999965429306,0.1379999965429306,0.1379999965429306,0.1379999965429306,5000,0.1379999965429306,CIA.MI
2019-09-13,0.1379999965429306,0.1379999965429306,0.1379999965429306,0.1379999965429306,0,0.1379999965429306,CIA.MI
2019-09-16,0.13300000131130219,0.13300000131130219,0.13300000131130219,0.13300000131130219,11000,0.13300000131130219,CIA.MI
2019-09-17,0.13650000095367432,0.13300000131130219,0.13449999690055847,0.13300000131130219,47756,0.13300000131130219,CIA.MI
2019-09-18,0.13600000739097595,0.13249999284744263,0.13600000739097595,0.1354999989271164,11752,0.1354999989271164,CIA.MI
2019-09-19,0.13899999856948853,0.13449999690055847,0.13500000536441803,0.13850000500679016,115422,0.13850000500679016,CIA.MI
2019-09-20,0.13650000095367432,0.13349999487400055,0.1354999989271164,0.13600000739097595,8823,0.13600000739097595,CIA.MI
2019-09-23,0.13899999856948853,0.12999999523162842,0.1340000033378601,0.1315000057220459,196198,0.1315000057220459,CIA.MI
2019-09-24,0.13249999284744263,0.12849999964237213,0.13199999928474426,0.13199999928474426,53553,0.13199999928474426,CIA.MI
2019-09-25,0.12999999523162842,0.12600000202655792,0.12800000607967377,0.12999999523162842,59600,0.12999999523162842,CIA.MI
2019-09-26,0.12700000405311584,0.12549999356269836,0.12549999356269836,0.12700000405311584,1423,0.12700000405311584,CIA.MI
2019-09-27,0.13199999928474426,0.12200000137090683,0.12600000202655792,0.12999999523162842,243407,0.12999999523162842,CIA.MI
2019-09-30,0.13249999284744263,0.1264999955892563,0.12800000607967377,0.12950000166893005,200902,0.12950000166893005,CIA.MI
2019-10-01,0.12950000166893005,0.1264999955892563,0.12950000166893005,0.1264999955892563,2650,0.1264999955892563,CIA.MI
2019-10-02,0.12449999898672104,0.12349999696016312,0.12349999696016312,0.12399999797344208,22407,0.12399999797344208,CIA.MI
2019-10-03,0.12399999797344208,0.12399999797344208,0.12399999797344208,0.12399999797344208,0,0.12399999797344208,CIA.MI
2019-10-04,0.12349999696016312,0.12349999696016312,0.12349999696016312,0.12349999696016312,300,0.12349999696016312,CIA.MI
2019-10-07,0.1289999932050705,0.12099999934434891,0.12150000035762787,0.12300000339746475,348146,0.12300000339746475,CIA.MI
2019-10-08,0.12449999898672104,0.12099999934434891,0.12099999934434891,0.12150000035762787,346212,0.12150000035762787,CIA.MI
2019-10-09,0.12700000405311584,0.11949999630451202,0.12200000137090683,0.12700000405311584,265743,0.12700000405311584,CIA.MI
2019-10-10,0.125,0.11999999731779099,0.12349999696016312,0.12449999898672104,84450,0.12449999898672104,CIA.MI
2019-10-11,0.125,0.12250000238418579,0.12349999696016312,0.12250000238418579,26837,0.12250000238418579,CIA.MI
2019-10-14,0.13099999725818634,0.12250000238418579,0.12250000238418579,0.125,397037,0.125,CIA.MI
2019-10-15,0.12950000166893005,0.12449999898672104,0.125,0.1274999976158142,322664,0.1274999976158142,CIA.MI
2019-10-16,0.12800000607967377,0.12449999898672104,0.1274999976158142,0.12700000405311584,21750,0.12700000405311584,CIA.MI
2019-10-17,0.12950000166893005,0.125,0.12600000202655792,0.12950000166893005,66847,0.12950000166893005,CIA.MI
2019-10-18,0.12800000607967377,0.125,0.125,0.12800000607967377,49471,0.12800000607967377,CIA.MI
2019-10-21,0.12950000166893005,0.12449999898672104,0.12449999898672104,0.12950000166893005,6200,0.12950000166893005,CIA.MI
2019-10-22,0.12950000166893005,0.12950000166893005,0.12950000166893005,0.12950000166893005,0,0.12950000166893005,CIA.MI
2019-10-23,0.12950000166893005,0.12950000166893005,0.12950000166893005,0.12950000166893005,0,0.12950000166893005,CIA.MI
2019-10-24,0.13199999928474426,0.1264999955892563,0.13199999928474426,0.1264999955892563,8205,0.1264999955892563,CIA.MI
2019-10-25,0.12600000202655792,0.12250000238418579,0.12399999797344208,0.12300000339746475,80558,0.12300000339746475,CIA.MI
2019-10-28,0.12250000238418579,0.12200000137090683,0.12250000238418579,0.12250000238418579,2508,0.12250000238418579,CIA.MI
2019-10-29,0.12300000339746475,0.12049999833106995,0.12049999833106995,0.12300000339746475,2750,0.12300000339746475,CIA.MI
2019-10-30,0.12349999696016312,0.12099999934434891,0.12349999696016312,0.12349999696016312,31000,0.12349999696016312,CIA.MI
2019-10-31,0.12349999696016312,0.12349999696016312,0.12349999696016312,0.12349999696016312,0,0.12349999696016312,CIA.MI
2019-11-01,0.12049999833106995,0.11900000274181366,0.12049999833106995,0.11900000274181366,53573,0.11900000274181366,CIA.MI
2019-11-04,0.125,0.11900000274181366,0.11900000274181366,0.125,228504,0.125,CIA.MI
2019-11-05,0.1274999976158142,0.12349999696016312,0.1274999976158142,0.12700000405311584,31718,0.12700000405311584,CIA.MI
2019-11-06,0.12849999964237213,0.12399999797344208,0.12849999964237213,0.1264999955892563,8499,0.1264999955892563,CIA.MI
2019-11-07,0.1274999976158142,0.12200000137090683,0.12549999356269836,0.1264999955892563,48956,0.1264999955892563,CIA.MI
2019-11-08,0.1274999976158142,0.12300000339746475,0.12300000339746475,0.1274999976158142,1300,0.1274999976158142,CIA.MI
2019-11-11,0.12700000405311584,0.12300000339746475,0.1264999955892563,0.12700000405311584,4211,0.12700000405311584,CIA.MI
2019-11-12,0.1274999976158142,0.12250000238418579,0.12300000339746475,0.1274999976158142,4250,0.1274999976158142,CIA.MI
2019-11-13,0.12600000202655792,0.12300000339746475,0.12399999797344208,0.12549999356269836,15984,0.12549999356269836,CIA.MI
2019-11-14,0.12700000405311584,0.12250000238418579,0.12700000405311584,0.12700000405311584,2000,0.12700000405311584,CIA.MI
2019-11-15,0.1340000033378601,0.11999999731779099,0.12849999964237213,0.12600000202655792,642389,0.12600000202655792,CIA.MI
2019-11-18,0.12449999898672104,0.11999999731779099,0.11999999731779099,0.12449999898672104,9500,0.12449999898672104,CIA.MI
2019-11-19,0.12449999898672104,0.11999999731779099,0.12150000035762787,0.12300000339746475,80577,0.12300000339746475,CIA.MI
2019-11-20,0.12300000339746475,0.12300000339746475,0.12300000339746475,0.12300000339746475,0,0.12300000339746475,CIA.MI
2019-11-21,0.12349999696016312,0.12049999833106995,0.12049999833106995,0.12250000238418579,12042,0.12250000238418579,CIA.MI
2019-11-22,0.12300000339746475,0.11999999731779099,0.12200000137090683,0.12200000137090683,34659,0.12200000137090683,CIA.MI
2019-11-25,0.12150000035762787,0.11900000274181366,0.11900000274181366,0.12150000035762787,750,0.12150000035762787,CIA.MI
2019-11-26,0.12150000035762787,0.11699999868869781,0.1185000017285347,0.12150000035762787,28670,0.12150000035762787,CIA.MI
2019-11-27,0.12049999833106995,0.1185000017285347,0.1185000017285347,0.12049999833106995,12401,0.12049999833106995,CIA.MI
2019-11-28,0.12250000238418579,0.11800000071525574,0.11800000071525574,0.11999999731779099,66751,0.11999999731779099,CIA.MI
2019-11-29,0.11999999731779099,0.11999999731779099,0.11999999731779099,0.11999999731779099,63,0.11999999731779099,CIA.MI
2019-12-02,0.12250000238418579,0.11999999731779099,0.12200000137090683,0.11999999731779099,73415,0.11999999731779099,CIA.MI
2019-12-03,0.11949999630451202,0.11749999970197678,0.11800000071525574,0.11949999630451202,32640,0.11949999630451202,CIA.MI
2019-12-04,0.11900000274181366,0.11749999970197678,0.11749999970197678,0.11900000274181366,4000,0.11900000274181366,CIA.MI
2019-12-05,0.12250000238418579,0.11699999868869781,0.11699999868869781,0.12150000035762787,12399,0.12150000035762787,CIA.MI
2019-12-06,0.11800000071525574,0.11749999970197678,0.11749999970197678,0.11800000071525574,4250,0.11800000071525574,CIA.MI
2019-12-09,0.12049999833106995,0.11699999868869781,0.11699999868869781,0.12049999833106995,43450,0.12049999833106995,CIA.MI
2019-12-10,0.11800000071525574,0.11800000071525574,0.11800000071525574,0.11800000071525574,2000,0.11800000071525574,CIA.MI
2019-12-11,0.11999999731779099,0.11800000071525574,0.11999999731779099,0.11949999630451202,56810,0.11949999630451202,CIA.MI
2019-12-12,0.11949999630451202,0.11949999630451202,0.11949999630451202,0.11949999630451202,0,0.11949999630451202,CIA.MI
2019-12-13,0.11900000274181366,0.11900000274181366,0.11900000274181366,0.11900000274181366,2000,0.11900000274181366,CIA.MI
2019-12-16,0.12099999934434891,0.11699999868869781,0.11900000274181366,0.12099999934434891,32000,0.12099999934434891,CIA.MI
2019-12-17,0.12099999934434891,0.12099999934434891,0.12099999934434891,0.12099999934434891,0,0.12099999934434891,CIA.MI
2019-12-18,0.11949999630451202,0.11800000071525574,0.11800000071525574,0.11949999630451202,2250,0.11949999630451202,CIA.MI
2019-12-19,0.12049999833106995,0.11800000071525574,0.11800000071525574,0.12049999833106995,4500,0.12049999833106995,CIA.MI
2019-12-20,0.11999999731779099,0.11800000071525574,0.11900000274181366,0.11800000071525574,28250,0.11800000071525574,CIA.MI
2019-12-23,0.11999999731779099,0.11649999767541885,0.11649999767541885,0.11999999731779099,4500,0.11999999731779099,CIA.MI
2019-12-27,0.11999999731779099,0.11999999731779099,0.11999999731779099,0.11999999731779099,10000,0.11999999731779099,CIA.MI
2019-12-30,0.11999999731779099,0.11649999767541885,0.11699999868869781,0.11999999731779099,8750,0.11999999731779099,CIA.MI
2020-01-02,0.12250000238418579,0.11800000071525574,0.12049999833106995,0.11800000071525574,67433,0.11800000071525574,CIA.MI
2020-01-03,0.11949999630451202,0.11749999970197678,0.11749999970197678,0.11949999630451202,6251,0.11949999630451202,CIA.MI
2020-01-06,0.11949999630451202,0.11949999630451202,0.11949999630451202,0.11949999630451202,0,0.11949999630451202,CIA.MI
2020-01-07,0.12349999696016312,0.11949999630451202,0.11999999731779099,0.12150000035762787,205973,0.12150000035762787,CIA.MI
2020-01-08,0.12399999797344208,0.11999999731779099,0.12200000137090683,0.11999999731779099,81771,0.11999999731779099,CIA.MI
2020-01-09,0.11999999731779099,0.1185000017285347,0.11949999630451202,0.11999999731779099,62000,0.11999999731779099,CIA.MI
2020-01-10,0.125,0.12049999833106995,0.125,0.12049999833106995,27000,0.12049999833106995,CIA.MI
2020-01-13,0.12049999833106995,0.12049999833106995,0.12049999833106995,0.12049999833106995,2300,0.12049999833106995,CIA.MI
2020-01-14,0.12049999833106995,0.11800000071525574,0.12049999833106995,0.11949999630451202,30500,0.11949999630451202,CIA.MI
2020-01-15,0.11949999630451202,0.11949999630451202,0.11949999630451202,0.11949999630451202,700,0.11949999630451202,CIA.MI
2020-01-16,0.11949999630451202,0.11949999630451202,0.11949999630451202,0.11949999630451202,6100,0.11949999630451202,CIA.MI
2020-01-17,0.12250000238418579,0.11800000071525574,0.11949999630451202,0.1185000017285347,85088,0.1185000017285347,CIA.MI
2020-01-20,0.11949999630451202,0.11800000071525574,0.11800000071525574,0.11949999630451202,22800,0.11949999630451202,CIA.MI
2020-01-21,0.11900000274181366,0.11900000274181366,0.11900000274181366,0.11900000274181366,650,0.11900000274181366,CIA.MI
2020-01-22,0.11900000274181366,0.11749999970197678,0.11900000274181366,0.1185000017285347,11200,0.1185000017285347,CIA.MI
2020-01-23,0.1289999932050705,0.12099999934434891,0.12099999934434891,0.12700000405311584,424948,0.12700000405311584,CIA.MI
2020-01-24,0.1379999965429306,0.12349999696016312,0.12700000405311584,0.12700000405311584,1050207,0.12700000405311584,CIA.MI
2020-01-27,0.12800000607967377,0.11699999868869781,0.12200000137090683,0.11999999731779099,290799,0.11999999731779099,CIA.MI
2020-01-28,0.11900000274181366,0.11649999767541885,0.1185000017285347,0.11900000274181366,115450,0.11900000274181366,CIA.MI
2020-01-29,0.11949999630451202,0.11649999767541885,0.11699999868869781,0.11900000274181366,40301,0.11900000274181366,CIA.MI
2020-01-30,0.11999999731779099,0.11649999767541885,0.11699999868869781,0.11999999731779099,54151,0.11999999731779099,CIA.MI
2020-01-31,0.11949999630451202,0.11749999970197678,0.11749999970197678,0.11800000071525574,31350,0.11800000071525574,CIA.MI
2020-02-03,0.12049999833106995,0.11699999868869781,0.1185000017285347,0.12049999833106995,6372,0.12049999833106995,CIA.MI
2020-02-04,0.12099999934434891,0.12099999934434891,0.12099999934434891,0.12099999934434891,10,0.12099999934434891,CIA.MI
2020-02-05,0.12600000202655792,0.11999999731779099,0.12099999934434891,0.12049999833106995,267552,0.12049999833106995,CIA.MI
2020-02-06,0.12600000202655792,0.12049999833106995,0.12600000202655792,0.12200000137090683,64123,0.12200000137090683,CIA.MI
2020-02-07,0.12150000035762787,0.12049999833106995,0.12099999934434891,0.12049999833106995,36350,0.12049999833106995,CIA.MI
2020-02-10,0.12099999934434891,0.12049999833106995,0.12049999833106995,0.12099999934434891,1250,0.12099999934434891,CIA.MI
2020-02-11,0.12399999797344208,0.12099999934434891,0.12399999797344208,0.12099999934434891,6065,0.12099999934434891,CIA.MI
2020-02-12,0.125,0.12200000137090683,0.12300000339746475,0.12349999696016312,206853,0.12349999696016312,CIA.MI
2020-02-13,0.12549999356269836,0.12049999833106995,0.12549999356269836,0.12300000339746475,160695,0.12300000339746475,CIA.MI
2020-02-14,0.12600000202655792,0.12049999833106995,0.12049999833106995,0.12549999356269836,165600,0.12549999356269836,CIA.MI
2020-02-17,0.12549999356269836,0.11999999731779099,0.12549999356269836,0.125,448267,0.125,CIA.MI
2020-02-18,0.12399999797344208,0.12099999934434891,0.12399999797344208,0.12250000238418579,52000,0.12250000238418579,CIA.MI
2020-02-19,0.12349999696016312,0.11999999731779099,0.12349999696016312,0.12099999934434891,28120,0.12099999934434891,CIA.MI
2020-02-20,0.12150000035762787,0.11949999630451202,0.11949999630451202,0.12150000035762787,20501,0.12150000035762787,CIA.MI
2020-02-21,0.12349999696016312,0.11800000071525574,0.12349999696016312,0.11800000071525574,62698,0.11800000071525574,CIA.MI
2020-02-24,0.11699999868869781,0.1120000034570694,0.11699999868869781,0.11500000208616257,141393,0.11500000208616257,CIA.MI
2020-02-25,0.11400000005960464,0.1080000028014183,0.11100000143051147,0.11400000005960464,127549,0.11400000005960464,CIA.MI
2020-02-26,0.11949999630451202,0.11400000005960464,0.11400000005960464,0.11949999630451202,40525,0.11949999630451202,CIA.MI
2020-02-27,0.11400000005960464,0.11100000143051147,0.11400000005960464,0.11349999904632568,84757,0.11349999904632568,CIA.MI
2020-02-28,0.11550000309944153,0.10599999874830246,0.11550000309944153,0.10899999737739563,62596,0.10899999737739563,CIA.MI
2020-03-02,0.11050000041723251,0.10350000113248825,0.11050000041723251,0.10350000113248825,30956,0.10350000113248825,CIA.MI
2020-03-03,0.10700000077486038,0.10100000351667404,0.10100000351667404,0.10249999910593033,37533,0.10249999910593033,CIA.MI
2020-03-04,0.10300000011920929,0.10199999809265137,0.10249999910593033,0.10300000011920929,28012,0.10300000011920929,CIA.MI
2020-03-05,0.10199999809265137,0.10050000250339508,0.10199999809265137,0.10199999809265137,74079,0.10199999809265137,CIA.MI
2020-03-06,0.10350000113248825,0.09640000015497208,0.1014999970793724,0.10199999809265137,302969,0.10199999809265137,CIA.MI
2020-03-09,0.10000000149011612,0.09780000150203705,0.10000000149011612,0.09780000150203705,12351,0.09780000150203705,CIA.MI
2020-03-10,0.09600000083446503,0.09260000288486481,0.09539999812841415,0.09260000288486481,122823,0.09260000288486481,CIA.MI
2020-03-11,0.09160000085830688,0.08399999886751175,0.09160000085830688,0.08399999886751175,178761,0.08399999886751175,CIA.MI
2020-03-12,0.08980000019073486,0.08219999819993973,0.08219999819993973,0.08799999952316284,167278,0.08799999952316284,CIA.MI
2020-03-13,0.09300000220537186,0.08240000158548355,0.08879999816417694,0.09260000288486481,401386,0.09260000288486481,CIA.MI
2020-03-16,0.09040000289678574,0.09000000357627869,0.09000000357627869,0.09040000289678574,1857,0.09040000289678574,CIA.MI
2020-03-17,0.08860000222921371,0.08820000290870667,0.08820000290870667,0.08860000222921371,35050,0.08860000222921371,CIA.MI
2020-03-18,0.08860000222921371,0.08799999952316284,0.08860000222921371,0.08799999952316284,3600,0.08799999952316284,CIA.MI
2020-03-19,0.08799999952316284,0.08380000293254852,0.08799999952316284,0.0860000029206276,69600,0.0860000029206276,CIA.MI
2020-03-20,0.08399999886751175,0.07959999889135361,0.08399999886751175,0.0835999995470047,414040,0.0835999995470047,CIA.MI
2020-03-23,0.08399999886751175,0.08399999886751175,0.08399999886751175,0.08399999886751175,250,0.08399999886751175,CIA.MI
2020-03-24,0.08399999886751175,0.07999999821186066,0.0820000022649765,0.0828000009059906,192751,0.0828000009059906,CIA.MI
2020-03-25,0.08380000293254852,0.08020000159740448,0.08020000159740448,0.08380000293254852,64501,0.08380000293254852,CIA.MI
2020-03-26,0.0835999995470047,0.0835999995470047,0.0835999995470047,0.0835999995470047,3000,0.0835999995470047,CIA.MI
2020-03-27,0.08380000293254852,0.07999999821186066,0.07999999821186066,0.08380000293254852,14995,0.08380000293254852,CIA.MI
2020-03-30,0.08380000293254852,0.08380000293254852,0.08380000293254852,0.08380000293254852,0,0.08380000293254852,CIA.MI
2020-03-31,0.08380000293254852,0.08380000293254852,0.08380000293254852,0.08380000293254852,1000,0.08380000293254852,CIA.MI
2020-04-01,0.08340000361204147,0.07999999821186066,0.08299999684095383,0.08340000361204147,54751,0.08340000361204147,CIA.MI
2020-04-02,0.08380000293254852,0.08340000361204147,0.08340000361204147,0.08380000293254852,8000,0.08380000293254852,CIA.MI
2020-04-03,0.09120000153779984,0.07999999821186066,0.08320000022649765,0.08780000358819962,197947,0.08780000358819962,CIA.MI
2020-04-06,0.09160000085830688,0.08500000089406967,0.08760000020265579,0.08720000088214874,286003,0.08720000088214874,CIA.MI
2020-04-07,0.09139999747276306,0.08299999684095383,0.08720000088214874,0.09040000289678574,306838,0.09040000289678574,CIA.MI
2020-04-08,0.09220000356435776,0.08560000360012054,0.09019999951124191,0.08780000358819962,539919,0.08780000358819962,CIA.MI
2020-04-09,0.09279999881982803,0.0860000029206276,0.08980000019073486,0.09239999949932098,156048,0.09239999949932098,CIA.MI
2020-04-14,0.10300000011920929,0.09220000356435776,0.09440000355243683,0.10300000011920929,337365,0.10300000011920929,CIA.MI
2020-04-15,0.10000000149011612,0.09759999811649323,0.10000000149011612,0.0989999994635582,13373,0.0989999994635582,CIA.MI
2020-04-16,0.09880000352859497,0.09560000151395798,0.0966000035405159,0.09619999676942825,155200,0.09619999676942825,CIA.MI
2020-04-17,0.09619999676942825,0.09619999676942825,0.09619999676942825,0.09619999676942825,0,0.09619999676942825,CIA.MI
2020-04-20,0.09520000219345093,0.0934000015258789,0.0934000015258789,0.09520000219345093,20400,0.09520000219345093,CIA.MI
2020-04-21,0.09200000017881393,0.08699999749660492,0.09200000017881393,0.08879999816417694,156415,0.08879999816417694,CIA.MI
2020-04-22,0.09520000219345093,0.08900000154972076,0.09260000288486481,0.0949999988079071,158246,0.0949999988079071,CIA.MI
2020-04-23,0.09260000288486481,0.09000000357627869,0.09000000357627869,0.09260000288486481,73902,0.09260000288486481,CIA.MI
2020-04-24,0.09759999811649323,0.08900000154972076,0.08900000154972076,0.09759999811649323,167817,0.09759999811649323,CIA.MI
2020-04-27,0.09799999743700027,0.09560000151395798,0.09600000083446503,0.09799999743700027,58850,0.09799999743700027,CIA.MI
2020-04-28,0.09600000083446503,0.09399999678134918,0.09600000083446503,0.09399999678134918,20532,0.09399999678134918,CIA.MI
2020-04-29,0.09399999678134918,0.09000000357627869,0.09000000357627869,0.09399999678134918,6725,0.09399999678134918,CIA.MI
2020-04-30,0.09860000014305115,0.0934000015258789,0.0957999974489212,0.09619999676942825,205458,0.09619999676942825,CIA.MI
2020-05-04,0.09619999676942825,0.09619999676942825,0.09619999676942825,0.09619999676942825,0,0.09619999676942825,CIA.MI
2020-05-05,0.09399999678134918,0.09000000357627869,0.09399999678134918,0.09000000357627869,25000,0.09000000357627869,CIA.MI
2020-05-06,0.0949999988079071,0.08959999680519104,0.08959999680519104,0.09260000288486481,197997,0.09260000288486481,CIA.MI
2020-05-07,0.09459999948740005,0.09099999815225601,0.09459999948740005,0.09099999815225601,24145,0.09099999815225601,CIA.MI
2020-05-08,0.09220000356435776,0.09220000356435776,0.09220000356435776,0.09220000356435776,4000,0.09220000356435776,CIA.MI
2020-05-11,0.09880000352859497,0.0966000035405159,0.0966000035405159,0.09880000352859497,23000,0.09880000352859497,CIA.MI
2019-01-02,0.46641600131988525,0.4484190046787262,0.4634169936180115,0.45291799306869507,153979.0,0.41779473423957825,CIR.MI
2019-01-03,0.46641600131988525,0.4524190127849579,0.4524190127849579,0.46641600131988525,110367.0,0.4302459955215454,CIR.MI
2019-01-04,0.46641600131988525,0.45991700887680054,0.45991700887680054,0.46641600131988525,37872.0,0.4302459955215454,CIR.MI
2019-01-07,0.4709149897098541,0.45591801404953003,0.4619170129299164,0.4629170000553131,787511.0,0.42701834440231323,CIR.MI
2019-01-08,0.47041499614715576,0.45441800355911255,0.45441800355911255,0.45691800117492676,1039311.0,0.4214845597743988,CIR.MI
2019-01-09,0.4714150130748749,0.4619170129299164,0.4684160053730011,0.4714150130748749,74798.0,0.4348573386669159,CIR.MI
2019-01-10,0.47591400146484375,0.46241700649261475,0.4649159908294678,0.47591400146484375,289960.0,0.439007431268692,CIR.MI
2019-01-11,0.4844129979610443,0.467415988445282,0.474914014339447,0.47741401195526123,65892.0,0.4403911232948303,CIR.MI
2019-01-14,0.4794139862060547,0.46141698956489563,0.47441500425338745,0.4684160053730011,143271.0,0.4320909082889557,CIR.MI
2019-01-15,0.467415988445282,0.4619170129299164,0.4619170129299164,0.46641600131988525,3019.0,0.4302459955215454,CIR.MI
2019-01-16,0.47591400146484375,0.46091699600219727,0.4619170129299164,0.47591400146484375,132972.0,0.439007431268692,CIR.MI
2019-01-17,0.4914120137691498,0.46891599893569946,0.4699150025844574,0.4849129915237427,1012445.0,0.44730857014656067,CIR.MI
2019-01-18,0.4869120121002197,0.47991400957107544,0.4849129915237427,0.4819130003452301,211053.0,0.44454121589660645,CIR.MI
2019-01-21,0.49191099405288696,0.4819130003452301,0.4819130003452301,0.4899120032787323,601008.0,0.45191991329193115,CIR.MI
2019-01-22,0.49191099405288696,0.4859130084514618,0.4889119863510132,0.4914120137691498,129739.0,0.45330360531806946,CIR.MI
2019-01-23,0.49191099405288696,0.4884119927883148,0.4914120137691498,0.49191099405288696,148583.0,0.453763872385025,CIR.MI
2019-01-24,0.49990999698638916,0.4859130084514618,0.4859130084514618,0.4969109892845154,373276.0,0.4583761394023895,CIR.MI
2019-01-25,0.4969109892845154,0.4939109981060028,0.496410995721817,0.4939109981060028,117877.0,0.4556087851524353,CIR.MI
2019-01-28,0.49740999937057495,0.48941200971603394,0.4899120032787323,0.49191099405288696,186768.0,0.453763872385025,CIR.MI
2019-01-29,0.49740999937057495,0.4924109876155853,0.4954110085964203,0.49491098523139954,98842.0,0.45653122663497925,CIR.MI
2019-01-30,0.49591100215911865,0.4859130084514618,0.49041199684143066,0.48941200971603394,384035.0,0.4514586925506592,CIR.MI
2019-01-31,0.4969109892845154,0.4899120032787323,0.49591100215911865,0.49491098523139954,340510.0,0.45653122663497925,CIR.MI
2019-02-01,0.5049089789390564,0.4939109981060028,0.4979099929332733,0.4994100034236908,320014.0,0.46068134903907776,CIR.MI
2019-02-04,0.49990999698638916,0.4924109876155853,0.49441099166870117,0.4929110109806061,421217.0,0.45468634366989136,CIR.MI
2019-02-05,0.4994100034236908,0.49341100454330444,0.49491098523139954,0.49341100454330444,351216.0,0.45514756441116333,CIR.MI
2019-02-06,0.5089079737663269,0.4939109981060028,0.4939109981060028,0.5019099712371826,172068.0,0.4629874527454376,CIR.MI
2019-02-07,0.5039089918136597,0.4809130132198334,0.5019099712371826,0.4809130132198334,205717.0,0.4436187744140625,CIR.MI
2019-02-08,0.49041199684143066,0.48391300439834595,0.4859130084514618,0.48391300439834595,129374.0,0.4463861286640167,CIR.MI
2019-02-11,0.49891000986099243,0.4874120056629181,0.4899120032787323,0.4874120056629181,59973.0,0.4496137797832489,CIR.MI
2019-02-12,0.49091199040412903,0.47991400957107544,0.4854130148887634,0.47991400957107544,287767.0,0.4426972568035126,CIR.MI
2019-02-13,0.5009099841117859,0.48141300678253174,0.48141300678253174,0.4819130003452301,469549.0,0.44454121589660645,CIR.MI
2019-02-14,0.5009099841117859,0.4779140055179596,0.4779140055179596,0.4954110085964203,414896.0,0.4569924771785736,CIR.MI
2019-02-15,0.5169069766998291,0.49091199040412903,0.49091199040412903,0.49990999698638916,518650.0,0.46114256978034973,CIR.MI
2019-02-18,0.5099080204963684,0.49990999698638916,0.5059090256690979,0.5009099841117859,1234010.0,0.4620650112628937,CIR.MI
2019-02-19,0.5089079737663269,0.4979099929332733,0.5009099841117859,0.4979099929332733,618985.0,0.45929765701293945,CIR.MI
2019-02-20,0.5049089789390564,0.49591100215911865,0.49990999698638916,0.49891000986099243,572274.0,0.4602201282978058,CIR.MI
2019-02-21,0.5049089789390564,0.4899120032787323,0.5049089789390564,0.49041199684143066,366077.0,0.4523811340332031,CIR.MI
2019-02-22,0.4939109981060028,0.49041199684143066,0.4924109876155853,0.49191099405288696,360633.0,0.453763872385025,CIR.MI
2019-02-25,0.49891000986099243,0.49041199684143066,0.49441099166870117,0.4984099864959717,421072.0,0.4597588777542114,CIR.MI
2019-02-26,0.5049089789390564,0.49491098523139954,0.49891000986099243,0.5009099841117859,498768.0,0.4620650112628937,CIR.MI
2019-02-27,0.5009099841117859,0.4939109981060028,0.5009099841117859,0.496410995721817,594280.0,0.45791491866111755,CIR.MI
2019-02-28,0.5129079818725586,0.4884119927883148,0.49990999698638916,0.5129079818725586,786495.0,0.47313258051872253,CIR.MI
2019-03-01,0.5199059844017029,0.5089079737663269,0.5109080076217651,0.5149070024490356,393759.0,0.4749765694141388,CIR.MI
2019-03-04,0.5199059844017029,0.5009099841117859,0.5199059844017029,0.5019099712371826,285281.0,0.4629874527454376,CIR.MI
2019-03-05,0.5199059844017029,0.5009099841117859,0.5039089918136597,0.5199059844017029,1063542.0,0.4795879125595093,CIR.MI
2019-03-06,0.5199059844017029,0.5069090127944946,0.5149070024490356,0.5109080076217651,285955.0,0.47128769755363464,CIR.MI
2019-03-07,0.5149070024490356,0.4954110085964203,0.5079089999198914,0.5039089918136597,757924.0,0.4648314416408539,CIR.MI
2019-03-08,0.5089079737663269,0.4979099929332733,0.5039089918136597,0.5089079737663269,342324.0,0.46944278478622437,CIR.MI
2019-03-11,0.5099080204963684,0.5009099841117859,0.5019099712371826,0.5039089918136597,525905.0,0.4648314416408539,CIR.MI
2019-03-12,0.5249059796333313,0.49740999937057495,0.5209059715270996,0.5019099712371826,1397181.0,0.4629874527454376,CIR.MI
2019-03-13,0.5049089789390564,0.49491098523139954,0.5039089918136597,0.4994100034236908,1171148.0,0.46068134903907776,CIR.MI
2019-03-14,0.5099080204963684,0.4979099929332733,0.4984099864959717,0.49990999698638916,2345286.0,0.46114256978034973,CIR.MI
2019-03-15,0.5199059844017029,0.49990999698638916,0.5019099712371826,0.5199059844017029,5731587.0,0.4795879125595093,CIR.MI
2019-03-18,0.5329040288925171,0.5099080204963684,0.5179070234298706,0.5309039950370789,435275.0,0.4897330403327942,CIR.MI
2019-03-19,0.5349040031433105,0.5279049873352051,0.5349040031433105,0.5329040288925171,452754.0,0.49157795310020447,CIR.MI
2019-03-20,0.5329040288925171,0.5249059796333313,0.5329040288925171,0.5279049873352051,311038.0,0.4869665801525116,CIR.MI
2019-03-21,0.5299050211906433,0.5039089918136597,0.5279049873352051,0.5169069766998291,345849.0,0.4768214523792267,CIR.MI
2019-03-22,0.5169069766998291,0.49990999698638916,0.5169069766998291,0.5009099841117859,460305.0,0.4620650112628937,CIR.MI
2019-03-25,0.5049089789390564,0.5009099841117859,0.5039089918136597,0.5029090046882629,158080.0,0.46390900015830994,CIR.MI
2019-03-26,0.5019099712371826,0.49491098523139954,0.5019099712371826,0.4984099864959717,163417.0,0.4597588777542114,CIR.MI
2019-03-27,0.5039089918136597,0.4969109892845154,0.4969109892845154,0.4984099864959717,57898.0,0.4597588777542114,CIR.MI
2019-03-28,0.5099080204963684,0.4984099864959717,0.4984099864959717,0.5079089999198914,242988.0,0.46852126717567444,CIR.MI
2019-03-29,0.5269050002098083,0.5089079737663269,0.5099080204963684,0.5209059715270996,253693.0,0.48051032423973083,CIR.MI
2019-04-01,0.5309039950370789,0.5209059715270996,0.5209059715270996,0.5259050130844116,209121.0,0.4851216971874237,CIR.MI
2019-04-02,0.5319039821624756,0.5229060053825378,0.5289049744606018,0.5319039821624756,76751.0,0.49065545201301575,CIR.MI
2019-04-03,0.5339040160179138,0.5219060182571411,0.5339040160179138,0.5299050211906433,139436.0,0.48881152272224426,CIR.MI
2019-04-04,0.5309039950370789,0.5219060182571411,0.5299050211906433,0.5239059925079346,69686.0,0.48327770829200745,CIR.MI
2019-04-05,0.5319039821624756,0.5199059844017029,0.5229060053825378,0.5319039821624756,190938.0,0.49065545201301575,CIR.MI
2019-04-08,0.5279049873352051,0.5199059844017029,0.5249059796333313,0.5279049873352051,50178.0,0.4869665801525116,CIR.MI
2019-04-09,0.5229060053825378,0.5159069895744324,0.5169069766998291,0.5159069895744324,80310.0,0.47589901089668274,CIR.MI
2019-04-10,0.5159069895744324,0.5019099712371826,0.5159069895744324,0.5069090127944946,170604.0,0.4675988256931305,CIR.MI
2019-04-11,0.5149070024490356,0.5019099712371826,0.5039089918136597,0.5129079818725586,75495.0,0.47313258051872253,CIR.MI
2019-04-12,0.5149070024490356,0.5059090256690979,0.5059090256690979,0.5119079947471619,23279.0,0.4722101390361786,CIR.MI
2019-04-15,0.5129079818725586,0.5039089918136597,0.5039089918136597,0.5049089789390564,53058.0,0.4657538831233978,CIR.MI
2019-04-16,0.5169069766998291,0.5069090127944946,0.5169069766998291,0.5159069895744324,72455.0,0.47589901089668274,CIR.MI
2019-04-17,0.5249059796333313,0.5049089789390564,0.5049089789390564,0.5229060053825378,240438.0,0.4823552668094635,CIR.MI
2019-04-18,0.5239059925079346,0.5119079947471619,0.5209059715270996,0.5119079947471619,34805.0,0.4722101390361786,CIR.MI
2019-04-23,0.5239059925079346,0.5019099712371826,0.5119079947471619,0.5199059844017029,223956.0,0.4795879125595093,CIR.MI
2019-04-24,0.5179070234298706,0.5059090256690979,0.5179070234298706,0.5129079818725586,176476.0,0.47313258051872253,CIR.MI
2019-04-25,0.5299050211906433,0.5109080076217651,0.5109080076217651,0.5199059844017029,231431.0,0.4795879125595093,CIR.MI
2019-04-26,0.5289049744606018,0.5189070105552673,0.5219060182571411,0.5249059796333313,61978.0,0.4842001497745514,CIR.MI
2019-04-29,0.5299050211906433,0.5149070024490356,0.5239059925079346,0.5229060053825378,178066.0,0.4823552668094635,CIR.MI
2019-04-30,0.5289049744606018,0.5209059715270996,0.5209059715270996,0.5289049744606018,37992.0,0.48788902163505554,CIR.MI
2019-05-02,0.5259050130844116,0.5169069766998291,0.5229060053825378,0.5199059844017029,90331.0,0.4795879125595093,CIR.MI
2019-05-03,0.5259050130844116,0.5199059844017029,0.5239059925079346,0.5209059715270996,155496.0,0.48051032423973083,CIR.MI
2019-05-06,0.5199059844017029,0.5099080204963684,0.5199059844017029,0.5139080286026001,73335.0,0.47405508160591125,CIR.MI
2019-05-07,0.5139080286026001,0.5019099712371826,0.5139080286026001,0.5039089918136597,219477.0,0.4648314416408539,CIR.MI
2019-05-08,0.5039089918136597,0.4819130003452301,0.5029090046882629,0.48391300439834595,710175.0,0.4463861286640167,CIR.MI
2019-05-09,0.4854130148887634,0.47991400957107544,0.4849129915237427,0.48141300678253174,208227.0,0.4440799951553345,CIR.MI
2019-05-10,0.49591100215911865,0.4809130132198334,0.48141300678253174,0.4819130003452301,184606.0,0.44454121589660645,CIR.MI
2019-05-13,0.4889119863510132,0.47991400957107544,0.48241299390792847,0.4804140031337738,221506.0,0.44315847754478455,CIR.MI
2019-05-14,0.49091199040412903,0.4779140055179596,0.4899120032787323,0.49091199040412903,103627.0,0.4528423547744751,CIR.MI
2019-05-15,0.4984099864959717,0.48141300678253174,0.48141300678253174,0.49041199684143066,285861.0,0.4523811340332031,CIR.MI
2019-05-16,0.49740999937057495,0.49091199040412903,0.49091199040412903,0.4954110085964203,231048.0,0.4569924771785736,CIR.MI
2019-05-17,0.5029090046882629,0.4939109981060028,0.4984099864959717,0.5029090046882629,118283.0,0.46390900015830994,CIR.MI
2019-05-20,0.5039089918136597,0.49491098523139954,0.4984099864959717,0.49491098523139954,81437.0,0.49491098523139954,CIR.MI
2019-05-21,0.5049089789390564,0.49491098523139954,0.49491098523139954,0.5039089918136597,59844.0,0.5039089918136597,CIR.MI
2019-05-22,0.5059090256690979,0.49491098523139954,0.49491098523139954,0.5039089918136597,54934.0,0.5039089918136597,CIR.MI
2019-05-23,0.5029090046882629,0.49041199684143066,0.5029090046882629,0.49591100215911865,125250.0,0.49591100215911865,CIR.MI
2019-05-24,0.5039089918136597,0.49441099166870117,0.4969109892845154,0.4969109892845154,72879.0,0.4969109892845154,CIR.MI
2019-05-27,0.49399998784065247,0.49050000309944153,0.49050000309944153,0.4909999966621399,17608.0,0.4909999966621399,CIR.MI
2019-05-28,0.5090000033378601,0.48899999260902405,0.4925000071525574,0.5090000033378601,279089.0,0.5090000033378601,CIR.MI
2019-05-29,0.5,0.49300000071525574,0.49799999594688416,0.49300000071525574,82930.0,0.49300000071525574,CIR.MI
2019-05-30,0.5049999952316284,0.4855000078678131,0.503000020980835,0.4884999990463257,548644.0,0.4884999990463257,CIR.MI
2019-05-31,0.5070000290870667,0.48500001430511475,0.48899999260902405,0.49149999022483826,218898.0,0.49149999022483826,CIR.MI
2019-06-03,0.4909999966621399,0.4819999933242798,0.48750001192092896,0.48350000381469727,48757.0,0.48350000381469727,CIR.MI
2019-06-04,0.49000000953674316,0.476500004529953,0.48350000381469727,0.49000000953674316,100550.0,0.49000000953674316,CIR.MI
2019-06-05,0.48649999499320984,0.4699999988079071,0.4794999957084656,0.4779999852180481,255903.0,0.4779999852180481,CIR.MI
2019-06-06,0.4794999957084656,0.47099998593330383,0.4754999876022339,0.4729999899864197,135815.0,0.4729999899864197,CIR.MI
2019-06-07,0.4805000126361847,0.4625000059604645,0.47200000286102295,0.4684999883174896,107162.0,0.4684999883174896,CIR.MI
2019-06-10,0.47049999237060547,0.4595000147819519,0.46149998903274536,0.47049999237060547,58473.0,0.47049999237060547,CIR.MI
2019-06-11,0.4715000092983246,0.4650000035762787,0.4715000092983246,0.46700000762939453,67306.0,0.46700000762939453,CIR.MI
2019-06-12,0.47699999809265137,0.4675000011920929,0.47049999237060547,0.46799999475479126,68068.0,0.46799999475479126,CIR.MI
2019-06-13,0.4959999918937683,0.46950000524520874,0.4754999876022339,0.4715000092983246,195169.0,0.4715000092983246,CIR.MI
2019-06-14,0.49149999022483826,0.47099998593330383,0.49149999022483826,0.47200000286102295,97156.0,0.47200000286102295,CIR.MI
2019-06-17,0.47350001335144043,0.46549999713897705,0.4715000092983246,0.46799999475479126,69555.0,0.46799999475479126,CIR.MI
2019-06-18,0.4690000116825104,0.4650000035762787,0.46650001406669617,0.4690000116825104,104002.0,0.4690000116825104,CIR.MI
2019-06-19,0.4684999883174896,0.4645000100135803,0.4684999883174896,0.4650000035762787,55140.0,0.4650000035762787,CIR.MI
2019-06-20,0.4880000054836273,0.4675000011920929,0.4690000116825104,0.4675000011920929,172236.0,0.4675000011920929,CIR.MI
2019-06-21,0.4860000014305115,0.46050000190734863,0.4684999883174896,0.46050000190734863,1021519.0,0.46050000190734863,CIR.MI
2019-06-24,0.4729999899864197,0.4650000035762787,0.4650000035762787,0.4659999907016754,77445.0,0.4659999907016754,CIR.MI
2019-06-25,0.4699999988079071,0.4560000002384186,0.4650000035762787,0.4580000042915344,201428.0,0.4580000042915344,CIR.MI
2019-06-26,0.46399998664855957,0.4580000042915344,0.4580000042915344,0.46399998664855957,69522.0,0.46399998664855957,CIR.MI
2019-06-27,0.4729999899864197,0.4634999930858612,0.47099998593330383,0.47200000286102295,115477.0,0.47200000286102295,CIR.MI
2019-06-28,0.47699999809265137,0.46549999713897705,0.47200000286102295,0.46549999713897705,76727.0,0.46549999713897705,CIR.MI
2019-07-01,0.47600001096725464,0.4634999930858612,0.46399998664855957,0.4650000035762787,165493.0,0.4650000035762787,CIR.MI
2019-07-02,0.4790000021457672,0.4625000059604645,0.4659999907016754,0.4699999988079071,59467.0,0.4699999988079071,CIR.MI
2019-07-03,0.4934999942779541,0.47749999165534973,0.47749999165534973,0.4869999885559082,189069.0,0.4869999885559082,CIR.MI
2019-07-04,0.49799999594688416,0.4860000014305115,0.4884999990463257,0.4934999942779541,308825.0,0.4934999942779541,CIR.MI
2019-07-05,0.5090000033378601,0.49149999022483826,0.49149999022483826,0.4925000071525574,332400.0,0.4925000071525574,CIR.MI
2019-07-08,0.5,0.48399999737739563,0.48399999737739563,0.4869999885559082,224560.0,0.4869999885559082,CIR.MI
2019-07-09,0.5049999952316284,0.48649999499320984,0.48649999499320984,0.4945000112056732,184664.0,0.4945000112056732,CIR.MI
2019-07-10,0.5009999871253967,0.4934999942779541,0.4934999942779541,0.4950000047683716,211072.0,0.4950000047683716,CIR.MI
2019-07-11,0.4950000047683716,0.4860000014305115,0.4860000014305115,0.48649999499320984,170868.0,0.48649999499320984,CIR.MI
2019-07-12,0.49050000309944153,0.476500004529953,0.4860000014305115,0.47699999809265137,92772.0,0.47699999809265137,CIR.MI
2019-07-15,0.4790000021457672,0.4749999940395355,0.47699999809265137,0.4754999876022339,82913.0,0.4754999876022339,CIR.MI
2019-07-16,0.4749999940395355,0.47049999237060547,0.4749999940395355,0.47049999237060547,27804.0,0.47049999237060547,CIR.MI
2019-07-17,0.47999998927116394,0.46950000524520874,0.46950000524520874,0.47049999237060547,73548.0,0.47049999237060547,CIR.MI
2019-07-18,0.4699999988079071,0.4659999907016754,0.4690000116825104,0.4675000011920929,93690.0,0.4675000011920929,CIR.MI
2019-07-19,0.4830000102519989,0.4650000035762787,0.4690000116825104,0.4650000035762787,117879.0,0.4650000035762787,CIR.MI
2019-07-22,0.4645000100135803,0.45500001311302185,0.45899999141693115,0.45649999380111694,89386.0,0.45649999380111694,CIR.MI
2019-07-23,0.4675000011920929,0.453000009059906,0.453000009059906,0.4645000100135803,70600.0,0.4645000100135803,CIR.MI
2019-07-24,0.4699999988079071,0.46000000834465027,0.4620000123977661,0.4690000116825104,43221.0,0.4690000116825104,CIR.MI
2019-07-25,0.46700000762939453,0.45350000262260437,0.4595000147819519,0.46000000834465027,65267.0,0.46000000834465027,CIR.MI
2019-07-26,0.4805000126361847,0.4544999897480011,0.4544999897480011,0.46000000834465027,52943.0,0.46000000834465027,CIR.MI
2019-07-29,0.4779999852180481,0.46000000834465027,0.4634999930858612,0.47749999165534973,186767.0,0.47749999165534973,CIR.MI
2019-07-30,0.4754999876022339,0.4659999907016754,0.4684999883174896,0.47200000286102295,142573.0,0.47200000286102295,CIR.MI
2019-07-31,0.4950000047683716,0.4699999988079071,0.47200000286102295,0.47999998927116394,235333.0,0.47999998927116394,CIR.MI
2019-08-01,0.4909999966621399,0.4699999988079071,0.4909999966621399,0.47049999237060547,65347.0,0.47049999237060547,CIR.MI
2019-08-02,0.48100000619888306,0.46650001406669617,0.46799999475479126,0.4699999988079071,74152.0,0.4699999988079071,CIR.MI
2019-08-05,0.484499990940094,0.4659999907016754,0.4659999907016754,0.476500004529953,48022.0,0.476500004529953,CIR.MI
2019-08-06,0.48399999737739563,0.476500004529953,0.4830000102519989,0.47999998927116394,103024.0,0.47999998927116394,CIR.MI
2019-08-07,0.48100000619888306,0.4740000069141388,0.47999998927116394,0.4740000069141388,59960.0,0.4740000069141388,CIR.MI
2019-08-08,0.4830000102519989,0.476500004529953,0.47999998927116394,0.4805000126361847,18669.0,0.4805000126361847,CIR.MI
2019-08-09,0.47999998927116394,0.46050000190734863,0.47999998927116394,0.4620000123977661,76075.0,0.4620000123977661,CIR.MI
2019-08-12,0.49050000309944153,0.4580000042915344,0.4580000042915344,0.4645000100135803,128129.0,0.4645000100135803,CIR.MI
2019-08-13,0.47200000286102295,0.45899999141693115,0.4684999883174896,0.46000000834465027,137682.0,0.46000000834465027,CIR.MI
2019-08-14,0.4740000069141388,0.45649999380111694,0.46549999713897705,0.45649999380111694,53395.0,0.45649999380111694,CIR.MI
2019-08-16,0.46700000762939453,0.45500001311302185,0.4634999930858612,0.45500001311302185,62887.0,0.45500001311302185,CIR.MI
2019-08-19,0.4659999907016754,0.4580000042915344,0.4659999907016754,0.4584999978542328,57384.0,0.4584999978542328,CIR.MI
2019-08-20,0.46000000834465027,0.4505000114440918,0.45750001072883606,0.4505000114440918,61430.0,0.4505000114440918,CIR.MI
2019-08-21,0.46050000190734863,0.45100000500679016,0.45500001311302185,0.453000009059906,96530.0,0.453000009059906,CIR.MI
2019-08-22,0.4560000002384186,0.45249998569488525,0.45249998569488525,0.45249998569488525,19730.0,0.45249998569488525,CIR.MI
2019-08-23,0.4620000123977661,0.45100000500679016,0.45100000500679016,0.46149998903274536,63364.0,0.46149998903274536,CIR.MI
2019-08-26,0.46149998903274536,0.4555000066757202,0.4555000066757202,0.4560000002384186,83292.0,0.4560000002384186,CIR.MI
2019-08-27,0.47049999237060547,0.4544999897480011,0.4544999897480011,0.4569999873638153,108934.0,0.4569999873638153,CIR.MI
2019-08-28,0.46299999952316284,0.4519999921321869,0.4519999921321869,0.4519999921321869,72495.0,0.4519999921321869,CIR.MI
2019-08-29,0.46149998903274536,0.44999998807907104,0.45500001311302185,0.44999998807907104,269217.0,0.44999998807907104,CIR.MI
2019-08-30,0.4569999873638153,0.44999998807907104,0.44999998807907104,0.4505000114440918,85499.0,0.4505000114440918,CIR.MI
2019-09-02,0.45750001072883606,0.45100000500679016,0.4569999873638153,0.45100000500679016,3079682.0,0.45100000500679016,CIR.MI
2019-09-03,0.46000000834465027,0.4480000138282776,0.4544999897480011,0.4514999985694885,67187.0,0.4514999985694885,CIR.MI
2019-09-04,0.46399998664855957,0.44999998807907104,0.44999998807907104,0.4569999873638153,1060928.0,0.4569999873638153,CIR.MI
2019-09-05,0.4690000116825104,0.4569999873638153,0.46000000834465027,0.46000000834465027,124996.0,0.46000000834465027,CIR.MI
2019-09-06,0.4740000069141388,0.45750001072883606,0.4740000069141388,0.45750001072883606,80303.0,0.45750001072883606,CIR.MI
2019-09-09,0.46149998903274536,0.4580000042915344,0.46149998903274536,0.4580000042915344,3850.0,0.4580000042915344,CIR.MI
2019-09-10,0.47350001335144043,0.46000000834465027,0.46050000190734863,0.46799999475479126,71061.0,0.46799999475479126,CIR.MI
2019-09-11,0.47099998593330383,0.46050000190734863,0.4659999907016754,0.46050000190734863,28895.0,0.46050000190734863,CIR.MI
2019-09-12,0.47049999237060547,0.46399998664855957,0.46549999713897705,0.46950000524520874,21804.0,0.46950000524520874,CIR.MI
2019-09-13,0.4740000069141388,0.46000000834465027,0.46000000834465027,0.4729999899864197,52503.0,0.4729999899864197,CIR.MI
2019-09-16,0.4749999940395355,0.4645000100135803,0.4749999940395355,0.4715000092983246,90145.0,0.4715000092983246,CIR.MI
2019-09-17,0.4729999899864197,0.4625000059604645,0.4699999988079071,0.4729999899864197,49811.0,0.4729999899864197,CIR.MI
2019-09-18,0.4724999964237213,0.4620000123977661,0.4620000123977661,0.4620000123977661,31206.0,0.4620000123977661,CIR.MI
2019-09-19,0.47049999237060547,0.46299999952316284,0.4690000116825104,0.46549999713897705,15002.0,0.46549999713897705,CIR.MI
2019-09-20,0.4675000011920929,0.4514999985694885,0.4620000123977661,0.4514999985694885,154497.0,0.4514999985694885,CIR.MI
2019-09-23,0.46299999952316284,0.4560000002384186,0.4569999873638153,0.4560000002384186,55089.0,0.4560000002384186,CIR.MI
2019-09-24,0.4620000123977661,0.45350000262260437,0.45500001311302185,0.45399999618530273,64695.0,0.45399999618530273,CIR.MI
2019-09-25,0.45500001311302185,0.4490000009536743,0.45100000500679016,0.4544999897480011,96399.0,0.4544999897480011,CIR.MI
2019-09-26,0.4569999873638153,0.4494999945163727,0.4544999897480011,0.45249998569488525,37998.0,0.45249998569488525,CIR.MI
2019-09-27,0.45350000262260437,0.45249998569488525,0.45249998569488525,0.45249998569488525,46655.0,0.45249998569488525,CIR.MI
2019-09-30,0.45249998569488525,0.45249998569488525,0.45249998569488525,0.45249998569488525,0.0,0.45249998569488525,CIR.MI
2019-10-01,0.46549999713897705,0.45649999380111694,0.45649999380111694,0.4569999873638153,81788.0,0.4569999873638153,CIR.MI
2019-10-02,0.46299999952316284,0.4429999887943268,0.46299999952316284,0.4429999887943268,107294.0,0.4429999887943268,CIR.MI
2019-10-03,0.4519999921321869,0.4320000112056732,0.4449999928474426,0.44600000977516174,136070.0,0.44600000977516174,CIR.MI
2019-10-04,0.44999998807907104,0.4429999887943268,0.4429999887943268,0.44449999928474426,51452.0,0.44449999928474426,CIR.MI
2019-10-07,0.44600000977516174,0.4399999976158142,0.4440000057220459,0.44600000977516174,61706.0,0.44600000977516174,CIR.MI
2019-10-08,0.4519999921321869,0.43950000405311584,0.43950000405311584,0.44999998807907104,46404.0,0.44999998807907104,CIR.MI
2019-10-09,0.4440000057220459,0.43799999356269836,0.44350001215934753,0.44200000166893005,145223.0,0.44200000166893005,CIR.MI
2019-10-10,0.44699999690055847,0.4415000081062317,0.44350001215934753,0.4415000081062317,7173.0,0.4415000081062317,CIR.MI
2019-10-11,0.45899999141693115,0.44749999046325684,0.44749999046325684,0.45500001311302185,51121.0,0.45500001311302185,CIR.MI
2019-10-14,0.46000000834465027,0.45249998569488525,0.45899999141693115,0.4569999873638153,110913.0,0.4569999873638153,CIR.MI
2019-10-15,0.4569999873638153,0.453000009059906,0.45500001311302185,0.45500001311302185,62807.0,0.45500001311302185,CIR.MI
2019-10-16,0.46000000834465027,0.45100000500679016,0.4560000002384186,0.45500001311302185,223534.0,0.45500001311302185,CIR.MI
2019-10-17,0.45649999380111694,0.4519999921321869,0.453000009059906,0.4560000002384186,69983.0,0.4560000002384186,CIR.MI
2019-10-18,0.46000000834465027,0.45249998569488525,0.45500001311302185,0.45399999618530273,526758.0,0.45399999618530273,CIR.MI
2019-10-21,0.4569999873638153,0.453000009059906,0.45399999618530273,0.453000009059906,41705.0,0.453000009059906,CIR.MI
2019-10-22,0.4650000035762787,0.45399999618530273,0.4544999897480011,0.460999995470047,150785.0,0.460999995470047,CIR.MI
2019-10-23,0.46299999952316284,0.4490000009536743,0.4620000123977661,0.4490000009536743,189249.0,0.4490000009536743,CIR.MI
2019-10-24,0.4544999897480011,0.4449999928474426,0.4490000009536743,0.44999998807907104,115575.0,0.44999998807907104,CIR.MI
2019-10-25,0.4555000066757202,0.44699999690055847,0.45350000262260437,0.4555000066757202,65710.0,0.4555000066757202,CIR.MI
2019-10-28,0.4555000066757202,0.4480000138282776,0.45500001311302185,0.4494999945163727,144710.0,0.4494999945163727,CIR.MI
2019-10-29,0.4494999945163727,0.4429999887943268,0.4494999945163727,0.4480000138282776,132448.0,0.4480000138282776,CIR.MI
2019-10-30,0.44999998807907104,0.445499986410141,0.44999998807907104,0.4494999945163727,10697.0,0.4494999945163727,CIR.MI
2019-10-31,0.453000009059906,0.44350001215934753,0.453000009059906,0.453000009059906,31745.0,0.453000009059906,CIR.MI
2019-11-01,0.45649999380111694,0.44749999046325684,0.453000009059906,0.4494999945163727,86630.0,0.4494999945163727,CIR.MI
2019-11-04,0.4595000147819519,0.4519999921321869,0.4555000066757202,0.4595000147819519,56263.0,0.4595000147819519,CIR.MI
2019-11-05,0.46299999952316284,0.4555000066757202,0.4595000147819519,0.46299999952316284,178269.0,0.46299999952316284,CIR.MI
2019-11-06,0.4645000100135803,0.46050000190734863,0.46299999952316284,0.4645000100135803,116881.0,0.4645000100135803,CIR.MI
2019-11-07,0.4645000100135803,0.4560000002384186,0.4645000100135803,0.46149998903274536,100890.0,0.46149998903274536,CIR.MI
2019-11-08,0.47749999165534973,0.45899999141693115,0.45899999141693115,0.47350001335144043,177494.0,0.47350001335144043,CIR.MI
2019-11-11,0.476500004529953,0.46050000190734863,0.476500004529953,0.4684999883174896,38404.0,0.4684999883174896,CIR.MI
2019-11-12,0.47350001335144043,0.46299999952316284,0.47350001335144043,0.4684999883174896,70328.0,0.4684999883174896,CIR.MI
2019-11-13,0.4699999988079071,0.4645000100135803,0.46549999713897705,0.4645000100135803,23202.0,0.4645000100135803,CIR.MI
2019-11-14,0.47200000286102295,0.4625000059604645,0.4634999930858612,0.4690000116825104,85193.0,0.4690000116825104,CIR.MI
2019-11-15,0.47049999237060547,0.46549999713897705,0.46549999713897705,0.4659999907016754,17776.0,0.4659999907016754,CIR.MI
2019-11-18,0.4729999899864197,0.4645000100135803,0.4675000011920929,0.4645000100135803,17196.0,0.4645000100135803,CIR.MI
2019-11-19,0.4699999988079071,0.4634999930858612,0.4634999930858612,0.46950000524520874,41347.0,0.46950000524520874,CIR.MI
2019-11-20,0.4675000011920929,0.46149998903274536,0.4675000011920929,0.4645000100135803,27317.0,0.4645000100135803,CIR.MI
2019-11-21,0.4749999940395355,0.4560000002384186,0.4625000059604645,0.4749999940395355,195726.0,0.4749999940395355,CIR.MI
2019-11-22,0.5130000114440918,0.4740000069141388,0.4749999940395355,0.49399998784065247,351258.0,0.49399998784065247,CIR.MI
2019-11-25,0.5260000228881836,0.4830000102519989,0.4860000014305115,0.49950000643730164,389136.0,0.49950000643730164,CIR.MI
2019-11-26,0.5080000162124634,0.4869999885559082,0.4964999854564667,0.5070000290870667,198682.0,0.5070000290870667,CIR.MI
2019-11-27,0.515999972820282,0.4959999918937683,0.4959999918937683,0.515999972820282,174346.0,0.515999972820282,CIR.MI
2019-11-28,0.5130000114440918,0.503000020980835,0.5070000290870667,0.5070000290870667,90183.0,0.5070000290870667,CIR.MI
2019-11-29,0.5139999985694885,0.5019999742507935,0.503000020980835,0.5139999985694885,218708.0,0.5139999985694885,CIR.MI
2019-12-02,0.5540000200271606,0.5139999985694885,0.5199999809265137,0.5540000200271606,1477824.0,0.5540000200271606,CIR.MI
2019-12-03,0.5680000185966492,0.5239999890327454,0.5600000023841858,0.546999990940094,1858334.0,0.546999990940094,CIR.MI
2019-12-04,0.550000011920929,0.5379999876022339,0.5450000166893005,0.5400000214576721,143333.0,0.5400000214576721,CIR.MI
2019-12-05,0.5490000247955322,0.5299999713897705,0.5490000247955322,0.5440000295639038,178358.0,0.5440000295639038,CIR.MI
2019-12-06,0.5479999780654907,0.5249999761581421,0.5479999780654907,0.5360000133514404,174022.0,0.5360000133514404,CIR.MI
2019-12-09,0.5400000214576721,0.5149999856948853,0.5400000214576721,0.5270000100135803,166448.0,0.5270000100135803,CIR.MI
2019-12-10,0.5289999842643738,0.5120000243186951,0.5289999842643738,0.5199999809265137,217596.0,0.5199999809265137,CIR.MI
2019-12-11,0.5550000071525574,0.5139999985694885,0.5249999761581421,0.5450000166893005,456487.0,0.5450000166893005,CIR.MI
2019-12-12,0.5540000200271606,0.5400000214576721,0.5440000295639038,0.5479999780654907,506621.0,0.5479999780654907,CIR.MI
2019-12-13,0.550000011920929,0.5360000133514404,0.5440000295639038,0.5440000295639038,270744.0,0.5440000295639038,CIR.MI
2019-12-16,0.5479999780654907,0.5379999876022339,0.5460000038146973,0.5460000038146973,208961.0,0.5460000038146973,CIR.MI
2019-12-17,0.5490000247955322,0.5410000085830688,0.5419999957084656,0.5490000247955322,76618.0,0.5490000247955322,CIR.MI
2019-12-18,0.5490000247955322,0.5389999747276306,0.5490000247955322,0.5419999957084656,54261.0,0.5419999957084656,CIR.MI
2019-12-19,0.5429999828338623,0.5320000052452087,0.5389999747276306,0.5400000214576721,213297.0,0.5400000214576721,CIR.MI
2019-12-20,0.546999990940094,0.5350000262260437,0.5410000085830688,0.5400000214576721,305329.0,0.5400000214576721,CIR.MI
2019-12-23,0.5490000247955322,0.5370000004768372,0.5490000247955322,0.5440000295639038,20265.0,0.5440000295639038,CIR.MI
2019-12-27,0.5440000295639038,0.5360000133514404,0.5360000133514404,0.5360000133514404,155228.0,0.5360000133514404,CIR.MI
2019-12-30,0.5479999780654907,0.5389999747276306,0.5389999747276306,0.5479999780654907,54813.0,0.5479999780654907,CIR.MI
2020-01-02,0.5519999861717224,0.5429999828338623,0.5490000247955322,0.5490000247955322,146860.0,0.5490000247955322,CIR.MI
2020-01-03,0.5460000038146973,0.5379999876022339,0.5429999828338623,0.5400000214576721,91658.0,0.5400000214576721,CIR.MI
2020-01-06,0.5400000214576721,0.5270000100135803,0.5379999876022339,0.5400000214576721,149410.0,0.5400000214576721,CIR.MI
2020-01-07,0.5379999876022339,0.5299999713897705,0.5370000004768372,0.5320000052452087,49662.0,0.5320000052452087,CIR.MI
2020-01-08,0.5400000214576721,0.5230000019073486,0.527999997138977,0.5400000214576721,57314.0,0.5400000214576721,CIR.MI
2020-01-09,0.5370000004768372,0.5260000228881836,0.531000018119812,0.5299999713897705,62051.0,0.5299999713897705,CIR.MI
2020-01-10,0.5339999794960022,0.5230000019073486,0.5329999923706055,0.5230000019073486,670127.0,0.5230000019073486,CIR.MI
2020-01-13,0.5350000262260437,0.5210000276565552,0.5220000147819519,0.5320000052452087,87752.0,0.5320000052452087,CIR.MI
2020-01-14,0.5320000052452087,0.5199999809265137,0.5249999761581421,0.5320000052452087,74388.0,0.5320000052452087,CIR.MI
2020-01-15,0.5320000052452087,0.5180000066757202,0.5239999890327454,0.531000018119812,138117.0,0.531000018119812,CIR.MI
2020-01-16,0.5320000052452087,0.5230000019073486,0.5239999890327454,0.5230000019073486,84562.0,0.5230000019073486,CIR.MI
2020-01-17,0.5450000166893005,0.5260000228881836,0.5270000100135803,0.5379999876022339,1301799.0,0.5379999876022339,CIR.MI
2020-01-20,0.5419999957084656,0.5360000133514404,0.5419999957084656,0.5370000004768372,102114.0,0.5370000004768372,CIR.MI
2020-01-21,0.5370000004768372,0.5230000019073486,0.5370000004768372,0.5350000262260437,70700.0,0.5350000262260437,CIR.MI
2020-01-22,0.5440000295639038,0.5320000052452087,0.5339999794960022,0.5400000214576721,156139.0,0.5400000214576721,CIR.MI
2020-01-23,0.5419999957084656,0.5249999761581421,0.5320000052452087,0.5260000228881836,255755.0,0.5260000228881836,CIR.MI
2020-01-24,0.5320000052452087,0.5230000019073486,0.5249999761581421,0.5299999713897705,62575.0,0.5299999713897705,CIR.MI
2020-01-27,0.5249999761581421,0.5189999938011169,0.5249999761581421,0.5199999809265137,102835.0,0.5199999809265137,CIR.MI
2020-01-28,0.5270000100135803,0.5189999938011169,0.5220000147819519,0.5270000100135803,144624.0,0.5270000100135803,CIR.MI
2020-01-29,0.5649999976158142,0.5339999794960022,0.5339999794960022,0.5609999895095825,1157782.0,0.5609999895095825,CIR.MI
2020-01-30,0.5600000023841858,0.5490000247955322,0.5580000281333923,0.5529999732971191,236370.0,0.5529999732971191,CIR.MI
2020-01-31,0.5590000152587891,0.5419999957084656,0.550000011920929,0.550000011920929,268105.0,0.550000011920929,CIR.MI
2020-02-03,0.5559999942779541,0.5419999957084656,0.546999990940094,0.5540000200271606,61293.0,0.5540000200271606,CIR.MI
2020-02-04,0.5640000104904175,0.5519999861717224,0.5640000104904175,0.5550000071525574,662244.0,0.5550000071525574,CIR.MI
2020-02-05,0.5600000023841858,0.5509999990463257,0.5600000023841858,0.5559999942779541,71269.0,0.5559999942779541,CIR.MI
2020-02-06,0.5559999942779541,0.5379999876022339,0.5509999990463257,0.5490000247955322,150931.0,0.5490000247955322,CIR.MI
2020-02-07,0.5600000023841858,0.5400000214576721,0.5479999780654907,0.5400000214576721,99922.0,0.5400000214576721,CIR.MI
2020-02-10,0.550000011920929,0.5400000214576721,0.550000011920929,0.546999990940094,87075.0,0.546999990940094,CIR.MI
2020-02-11,0.5519999861717224,0.5339999794960022,0.5490000247955322,0.546999990940094,276537.0,0.546999990940094,CIR.MI
2020-02-12,0.5519999861717224,0.5350000262260437,0.5419999957084656,0.5509999990463257,317526.0,0.5509999990463257,CIR.MI
2020-02-13,0.5519999861717224,0.5419999957084656,0.5509999990463257,0.5519999861717224,69967.0,0.5519999861717224,CIR.MI
2020-02-14,0.5590000152587891,0.5419999957084656,0.5509999990463257,0.5519999861717224,579366.0,0.5519999861717224,CIR.MI
2020-02-17,0.5590000152587891,0.5400000214576721,0.5580000281333923,0.5550000071525574,739216.0,0.5550000071525574,CIR.MI
2020-02-18,0.5879999995231628,0.5450000166893005,0.5590000152587891,0.5740000009536743,4121806.0,0.5740000009536743,CIR.MI
2020-02-19,0.5740000009536743,0.5740000009536743,0.5740000009536743,0.5740000009536743,0.0,0.5740000009536743,CIR.MI
2020-02-20,0.5740000009536743,0.5740000009536743,0.5740000009536743,0.5740000009536743,0.0,0.5740000009536743,CIR.MI
2020-02-21,0.5960000157356262,0.5860000252723694,0.5960000157356262,0.5910000205039978,1008403.0,0.5910000205039978,CIR.MI
2020-02-24,0.574999988079071,0.5519999861717224,0.574999988079071,0.5559999942779541,2183136.0,0.5559999942779541,CIR.MI
2020-02-25,0.5540000200271606,0.4970000088214874,0.5519999861717224,0.5339999794960022,5534243.0,0.5339999794960022,CIR.MI
2020-02-26,0.5339999794960022,0.5130000114440918,0.5339999794960022,0.5339999794960022,3140257.0,0.5339999794960022,CIR.MI
2020-02-27,0.5329999923706055,0.5099999904632568,0.5329999923706055,0.5149999856948853,2010308.0,0.5149999856948853,CIR.MI
2020-02-28,0.5109999775886536,0.48649999499320984,0.5070000290870667,0.5109999775886536,3836754.0,0.5109999775886536,CIR.MI
2020-03-02,0.5080000162124634,0.48249998688697815,0.5019999742507935,0.4950000047683716,3222081.0,0.4950000047683716,CIR.MI
2020-03-03,0.5059999823570251,0.4860000014305115,0.4860000014305115,0.49149999022483826,2348108.0,0.49149999022483826,CIR.MI
2020-03-04,0.4970000088214874,0.47450000047683716,0.4959999918937683,0.48399999737739563,2049485.0,0.48399999737739563,CIR.MI
2020-03-05,0.49050000309944153,0.47600001096725464,0.47699999809265137,0.47600001096725464,1492436.0,0.47600001096725464,CIR.MI
2020-03-06,0.47600001096725464,0.4300000071525574,0.47600001096725464,0.4429999887943268,2576008.0,0.4429999887943268,CIR.MI
2020-03-09,0.43849998712539673,0.3610000014305115,0.40950000286102295,0.40700000524520874,3251912.0,0.40700000524520874,CIR.MI
2020-03-10,0.42750000953674316,0.39149999618530273,0.41350001096725464,0.39750000834465027,2348286.0,0.39750000834465027,CIR.MI
2020-03-11,0.4284999966621399,0.3930000066757202,0.4284999966621399,0.4050000011920929,1481723.0,0.4050000011920929,CIR.MI
2020-03-12,0.41100001335144043,0.36800000071525574,0.3959999978542328,0.3840000033378601,3094738.0,0.3840000033378601,CIR.MI
2020-03-13,0.43799999356269836,0.38350000977516174,0.40400001406669617,0.39800000190734863,2507061.0,0.39800000190734863,CIR.MI
2020-03-16,0.40849998593330383,0.37599998712539673,0.38499999046325684,0.38199999928474426,2317189.0,0.38199999928474426,CIR.MI
2020-03-17,0.4090000092983246,0.3869999945163727,0.3995000123977661,0.4020000100135803,2293624.0,0.4020000100135803,CIR.MI
2020-03-18,0.41749998927116394,0.39750000834465027,0.41749998927116394,0.40299999713897705,2445199.0,0.40299999713897705,CIR.MI
2020-03-19,0.41999998688697815,0.4000000059604645,0.41999998688697815,0.4000000059604645,890658.0,0.4000000059604645,CIR.MI
2020-03-20,0.41499999165534973,0.382999986410141,0.390500009059906,0.3930000066757202,6458724.0,0.3930000066757202,CIR.MI
2020-03-23,0.4050000011920929,0.3855000138282776,0.39250001311302185,0.4000000059604645,1906944.0,0.4000000059604645,CIR.MI
2020-03-24,0.4390000104904175,0.4050000011920929,0.4090000092983246,0.42399999499320984,1917937.0,0.42399999499320984,CIR.MI
2020-03-25,0.4480000138282776,0.40299999713897705,0.4440000057220459,0.414000004529953,2422443.0,0.414000004529953,CIR.MI
2020-03-26,0.43299999833106995,0.4009999930858612,0.42899999022483826,0.42899999022483826,995551.0,0.42899999022483826,CIR.MI
2020-03-27,0.4390000104904175,0.4090000092983246,0.4090000092983246,0.4169999957084656,1589100.0,0.4169999957084656,CIR.MI
2020-03-30,0.42899999022483826,0.39800000190734863,0.42899999022483826,0.414000004529953,1629477.0,0.414000004529953,CIR.MI
2020-03-31,0.42800000309944153,0.40299999713897705,0.40299999713897705,0.4180000126361847,1041120.0,0.4180000126361847,CIR.MI
2020-04-01,0.43149998784065247,0.41600000858306885,0.4189999997615814,0.42250001430511475,2284521.0,0.42250001430511475,CIR.MI
2020-04-02,0.44999998807907104,0.40549999475479126,0.40549999475479126,0.42149999737739563,1141707.0,0.42149999737739563,CIR.MI
2020-04-03,0.4284999966621399,0.414000004529953,0.421999990940094,0.4244999885559082,884873.0,0.4244999885559082,CIR.MI
2020-04-06,0.44600000977516174,0.4235000014305115,0.43650001287460327,0.4259999990463257,1286372.0,0.4259999990463257,CIR.MI
2020-04-07,0.43849998712539673,0.421999990940094,0.43849998712539673,0.4350000023841858,4160649.0,0.4350000023841858,CIR.MI
2020-04-08,0.4350000023841858,0.42399999499320984,0.4300000071525574,0.4350000023841858,960800.0,0.4350000023841858,CIR.MI
2020-04-09,0.46000000834465027,0.429500013589859,0.4375,0.4415000081062317,1124440.0,0.4415000081062317,CIR.MI
2020-04-14,0.4580000042915344,0.4309999942779541,0.4580000042915344,0.4350000023841858,1395403.0,0.4350000023841858,CIR.MI
2020-04-15,0.4359999895095825,0.41449999809265137,0.4359999895095825,0.43299999833106995,1442202.0,0.43299999833106995,CIR.MI
2020-04-16,0.4339999854564667,0.414000004529953,0.41999998688697815,0.4284999966621399,796540.0,0.4284999966621399,CIR.MI
2020-04-17,0.4465000033378601,0.4050000011920929,0.4465000033378601,0.4090000092983246,3023715.0,0.4090000092983246,CIR.MI
2020-04-20,0.4104999899864197,0.38499999046325684,0.40149998664855957,0.38749998807907104,5568475.0,0.38749998807907104,CIR.MI
2020-04-21,0.4000000059604645,0.38199999928474426,0.38999998569488525,0.39100000262260437,2060110.0,0.39100000262260437,CIR.MI
2020-04-22,0.4065000116825104,0.39399999380111694,0.39750000834465027,0.4025000035762787,751429.0,0.4025000035762787,CIR.MI
2020-04-23,0.4090000092983246,0.39750000834465027,0.4034999907016754,0.4000000059604645,1121395.0,0.4000000059604645,CIR.MI
2020-04-24,0.40400001406669617,0.3995000123977661,0.4000000059604645,0.4034999907016754,549243.0,0.4034999907016754,CIR.MI
2020-04-27,0.4189999997615814,0.3944999873638153,0.3944999873638153,0.40400001406669617,1214897.0,0.40400001406669617,CIR.MI
2020-04-28,0.4180000126361847,0.4000000059604645,0.4099999964237213,0.4180000126361847,750769.0,0.4180000126361847,CIR.MI
2020-04-29,0.41850000619888306,0.41200000047683716,0.41850000619888306,0.41499999165534973,425090.0,0.41499999165534973,CIR.MI
2020-04-30,0.4339999854564667,0.4050000011920929,0.41999998688697815,0.40549999475479126,2013253.0,0.40549999475479126,CIR.MI
2020-05-04,0.41999998688697815,0.4000000059604645,0.4009999930858612,0.41600000858306885,1183053.0,0.41600000858306885,CIR.MI
2020-05-05,0.42500001192092896,0.4104999899864197,0.41600000858306885,0.4154999852180481,405073.0,0.4154999852180481,CIR.MI
2020-05-06,0.42250001430511475,0.40700000524520874,0.4115000069141388,0.40700000524520874,851604.0,0.40700000524520874,CIR.MI
2020-05-07,0.4115000069141388,0.4000000059604645,0.4115000069141388,0.4000000059604645,721246.0,0.4000000059604645,CIR.MI
2020-05-08,0.414000004529953,0.3970000147819519,0.414000004529953,0.3995000123977661,937236.0,0.3995000123977661,CIR.MI
2020-05-11,0.4034999907016754,0.39399999380111694,0.398499995470047,0.4000000059604645,847606.0,0.4000000059604645,CIR.MI
2019-01-02,0.18549999594688416,0.17499999701976776,0.17499999701976776,0.18549999594688416,51432,0.18549999594688416,CLE.MI
2019-01-03,0.1860000044107437,0.17749999463558197,0.17749999463558197,0.1860000044107437,20130,0.1860000044107437,CLE.MI
2019-01-04,0.19200000166893005,0.1850000023841858,0.1860000044107437,0.1899999976158142,66524,0.1899999976158142,CLE.MI
2019-01-07,0.1875,0.1850000023841858,0.1850000023841858,0.1850000023841858,42116,0.1850000023841858,CLE.MI
2019-01-08,0.1860000044107437,0.1850000023841858,0.18549999594688416,0.18549999594688416,46577,0.18549999594688416,CLE.MI
2019-01-09,0.19750000536441803,0.1835000067949295,0.1835000067949295,0.18799999356269836,273780,0.18799999356269836,CLE.MI
2019-01-10,0.19200000166893005,0.1850000023841858,0.1850000023841858,0.19099999964237213,53665,0.19099999964237213,CLE.MI
2019-01-11,0.1899999976158142,0.1899999976158142,0.1899999976158142,0.1899999976158142,2500,0.1899999976158142,CLE.MI
2019-01-14,0.2029999941587448,0.18549999594688416,0.18549999594688416,0.1965000033378601,485939,0.1965000033378601,CLE.MI
2019-01-15,0.2029999941587448,0.19099999964237213,0.19850000739097595,0.1979999989271164,413985,0.1979999989271164,CLE.MI
2019-01-16,0.1979999989271164,0.1940000057220459,0.19750000536441803,0.19499999284744263,134083,0.19499999284744263,CLE.MI
2019-01-17,0.1979999989271164,0.1889999955892563,0.1940000057220459,0.19750000536441803,135924,0.19750000536441803,CLE.MI
2019-01-18,0.20100000500679016,0.19099999964237213,0.19249999523162842,0.19349999725818634,247947,0.19349999725818634,CLE.MI
2019-01-21,0.19949999451637268,0.1940000057220459,0.19850000739097595,0.19599999487400055,70490,0.19599999487400055,CLE.MI
2019-01-22,0.19750000536441803,0.1914999932050705,0.19750000536441803,0.19550000131130219,103003,0.19550000131130219,CLE.MI
2019-01-23,0.19499999284744263,0.19249999523162842,0.19499999284744263,0.19300000369548798,30600,0.19300000369548798,CLE.MI
2019-01-24,0.1965000033378601,0.19099999964237213,0.19599999487400055,0.19099999964237213,41592,0.19099999964237213,CLE.MI
2019-01-25,0.1914999932050705,0.18649999797344208,0.19099999964237213,0.1899999976158142,46721,0.1899999976158142,CLE.MI
2019-01-28,0.19050000607967377,0.1860000044107437,0.1860000044107437,0.19050000607967377,5026,0.19050000607967377,CLE.MI
2019-01-29,0.19349999725818634,0.1850000023841858,0.1850000023841858,0.19249999523162842,48415,0.19249999523162842,CLE.MI
2019-01-30,0.19750000536441803,0.1875,0.19300000369548798,0.1875,161915,0.1875,CLE.MI
2019-01-31,0.18850000202655792,0.18000000715255737,0.1850000023841858,0.18549999594688416,233157,0.18549999594688416,CLE.MI
2019-02-01,0.18850000202655792,0.1809999942779541,0.18850000202655792,0.18250000476837158,27333,0.18250000476837158,CLE.MI
2019-02-04,0.18549999594688416,0.18000000715255737,0.18549999594688416,0.18000000715255737,48866,0.18000000715255737,CLE.MI
2019-02-05,0.18449999392032623,0.17499999701976776,0.18449999392032623,0.17949999868869781,126113,0.17949999868869781,CLE.MI
2019-02-06,0.18000000715255737,0.17499999701976776,0.17550000548362732,0.17550000548362732,135802,0.17550000548362732,CLE.MI
2019-02-07,0.1809999942779541,0.1679999977350235,0.17550000548362732,0.17299999296665192,798768,0.17299999296665192,CLE.MI
2019-02-08,0.17499999701976776,0.1615000069141388,0.17249999940395355,0.16850000619888306,183077,0.16850000619888306,CLE.MI
2019-02-11,0.17100000381469727,0.1599999964237213,0.1665000021457672,0.16599999368190765,120170,0.16599999368190765,CLE.MI
2019-02-12,0.17149999737739563,0.16500000655651093,0.1665000021457672,0.16899999976158142,30772,0.16899999976158142,CLE.MI
2019-02-13,0.17100000381469727,0.16349999606609344,0.16850000619888306,0.17100000381469727,109935,0.17100000381469727,CLE.MI
2019-02-14,0.18400000035762787,0.17100000381469727,0.17100000381469727,0.17900000512599945,210743,0.17900000512599945,CLE.MI
2019-02-15,0.1875,0.17249999940395355,0.18000000715255737,0.1770000010728836,440220,0.1770000010728836,CLE.MI
2019-02-18,0.17949999868869781,0.1720000058412552,0.1720000058412552,0.1784999966621399,93183,0.1784999966621399,CLE.MI
2019-02-19,0.17800000309944153,0.1745000034570694,0.1745000034570694,0.1770000010728836,29303,0.1770000010728836,CLE.MI
2019-02-20,0.20900000631809235,0.17350000143051147,0.17599999904632568,0.1979999989271164,1999700,0.1979999989271164,CLE.MI
2019-02-21,0.23999999463558197,0.19900000095367432,0.19900000095367432,0.23899999260902405,2295796,0.23899999260902405,CLE.MI
2019-02-22,0.24300000071525574,0.2160000056028366,0.23899999260902405,0.2199999988079071,2277050,0.2199999988079071,CLE.MI
2019-02-25,0.23399999737739563,0.2199999988079071,0.2290000021457672,0.22200000286102295,627546,0.22200000286102295,CLE.MI
2019-02-26,0.23100000619888306,0.210999995470047,0.2280000001192093,0.2160000056028366,463900,0.2160000056028366,CLE.MI
2019-02-27,0.21899999678134918,0.20399999618530273,0.2070000022649765,0.20600000023841858,294345,0.20600000023841858,CLE.MI
2019-02-28,0.20999999344348907,0.20000000298023224,0.20100000500679016,0.20200000703334808,274552,0.20200000703334808,CLE.MI
2019-03-01,0.21400000154972076,0.1979999989271164,0.20100000500679016,0.20399999618530273,809551,0.20399999618530273,CLE.MI
2019-03-04,0.20999999344348907,0.20399999618530273,0.20399999618530273,0.20999999344348907,52822,0.20999999344348907,CLE.MI
2019-03-05,0.21699999272823334,0.20399999618530273,0.20399999618530273,0.21400000154972076,355137,0.21400000154972076,CLE.MI
2019-03-06,0.2150000035762787,0.2070000022649765,0.20900000631809235,0.2150000035762787,104802,0.2150000035762787,CLE.MI
2019-03-07,0.2150000035762787,0.20000000298023224,0.20800000429153442,0.20499999821186066,397706,0.20499999821186066,CLE.MI
2019-03-08,0.2240000069141388,0.19750000536441803,0.19750000536441803,0.2160000056028366,1461730,0.2160000056028366,CLE.MI
2019-03-11,0.24300000071525574,0.23000000417232513,0.2329999953508377,0.23100000619888306,1989375,0.23100000619888306,CLE.MI
2019-03-12,0.23999999463558197,0.22499999403953552,0.23999999463558197,0.2280000001192093,526417,0.2280000001192093,CLE.MI
2019-03-13,0.23399999737739563,0.22499999403953552,0.2329999953508377,0.22599999606609344,175878,0.22599999606609344,CLE.MI
2019-03-14,0.2370000034570694,0.2280000001192093,0.23199999332427979,0.23199999332427979,258085,0.23199999332427979,CLE.MI
2019-03-15,0.25999999046325684,0.23000000417232513,0.23399999737739563,0.2460000067949295,2524728,0.2460000067949295,CLE.MI
2019-03-18,0.24799999594688416,0.23399999737739563,0.24799999594688416,0.23399999737739563,723235,0.23399999737739563,CLE.MI
2019-03-19,0.24199999868869781,0.23000000417232513,0.23399999737739563,0.24199999868869781,471791,0.24199999868869781,CLE.MI
2019-03-20,0.24300000071525574,0.22699999809265137,0.24300000071525574,0.2280000001192093,630271,0.2280000001192093,CLE.MI
2019-03-21,0.26499998569488525,0.23000000417232513,0.23000000417232513,0.26499998569488525,1753441,0.26499998569488525,CLE.MI
2019-03-22,0.2639999985694885,0.23999999463558197,0.25999999046325684,0.23999999463558197,3570107,0.23999999463558197,CLE.MI
2019-03-25,0.24400000274181366,0.2280000001192093,0.24199999868869781,0.23000000417232513,693072,0.23000000417232513,CLE.MI
2019-03-26,0.23399999737739563,0.22699999809265137,0.2329999953508377,0.2290000021457672,336802,0.2290000021457672,CLE.MI
2019-03-27,0.2329999953508377,0.21799999475479126,0.22599999606609344,0.21899999678134918,500631,0.21899999678134918,CLE.MI
2019-03-28,0.23600000143051147,0.21899999678134918,0.21899999678134918,0.2280000001192093,883413,0.2280000001192093,CLE.MI
2019-03-29,0.23199999332427979,0.22100000083446503,0.23199999332427979,0.22499999403953552,295805,0.22499999403953552,CLE.MI
2019-04-01,0.23399999737739563,0.22499999403953552,0.22499999403953552,0.23000000417232513,201995,0.23000000417232513,CLE.MI
2019-04-02,0.2290000021457672,0.2240000069141388,0.2280000001192093,0.22499999403953552,374445,0.22499999403953552,CLE.MI
2019-04-03,0.22599999606609344,0.22300000488758087,0.22599999606609344,0.22300000488758087,111704,0.22300000488758087,CLE.MI
2019-04-04,0.22599999606609344,0.22200000286102295,0.2240000069141388,0.22599999606609344,102206,0.22599999606609344,CLE.MI
2019-04-05,0.23100000619888306,0.21799999475479126,0.2290000021457672,0.22200000286102295,343597,0.22200000286102295,CLE.MI
2019-04-08,0.22499999403953552,0.21899999678134918,0.2240000069141388,0.21899999678134918,189758,0.21899999678134918,CLE.MI
2019-04-09,0.22300000488758087,0.21899999678134918,0.22300000488758087,0.21899999678134918,72508,0.21899999678134918,CLE.MI
2019-04-10,0.22100000083446503,0.2160000056028366,0.21899999678134918,0.21899999678134918,105016,0.21899999678134918,CLE.MI
2019-04-11,0.21899999678134918,0.2070000022649765,0.21899999678134918,0.20999999344348907,431941,0.20999999344348907,CLE.MI
2019-04-12,0.2150000035762787,0.20999999344348907,0.21199999749660492,0.2150000035762787,158439,0.2150000035762787,CLE.MI
2019-04-15,0.21799999475479126,0.20900000631809235,0.21400000154972076,0.21199999749660492,415874,0.21199999749660492,CLE.MI
2019-04-16,0.23800000548362732,0.21699999272823334,0.21699999272823334,0.22200000286102295,1423226,0.22200000286102295,CLE.MI
2019-04-17,0.22200000286102295,0.2150000035762787,0.22200000286102295,0.21699999272823334,396584,0.21699999272823334,CLE.MI
2019-04-18,0.2150000035762787,0.20999999344348907,0.2150000035762787,0.2150000035762787,161175,0.2150000035762787,CLE.MI
2019-04-23,0.2150000035762787,0.20999999344348907,0.210999995470047,0.21299999952316284,51880,0.21299999952316284,CLE.MI
2019-04-24,0.21299999952316284,0.20900000631809235,0.20999999344348907,0.21299999952316284,104191,0.21299999952316284,CLE.MI
2019-04-25,0.21400000154972076,0.21199999749660492,0.21299999952316284,0.21400000154972076,41474,0.21400000154972076,CLE.MI
2019-04-26,0.2290000021457672,0.20999999344348907,0.21199999749660492,0.2199999988079071,820055,0.2199999988079071,CLE.MI
2019-04-29,0.22300000488758087,0.2160000056028366,0.21799999475479126,0.2160000056028366,38697,0.2160000056028366,CLE.MI
2019-04-30,0.21699999272823334,0.21400000154972076,0.21699999272823334,0.21699999272823334,116534,0.21699999272823334,CLE.MI
2019-05-02,0.2150000035762787,0.21400000154972076,0.2150000035762787,0.21400000154972076,68670,0.21400000154972076,CLE.MI
2019-05-03,0.21799999475479126,0.2150000035762787,0.21799999475479126,0.2150000035762787,76223,0.2150000035762787,CLE.MI
2019-05-06,0.2199999988079071,0.21400000154972076,0.21400000154972076,0.21699999272823334,65614,0.21699999272823334,CLE.MI
2019-05-07,0.22100000083446503,0.21400000154972076,0.21899999678134918,0.21400000154972076,53567,0.21400000154972076,CLE.MI
2019-05-08,0.2280000001192093,0.20999999344348907,0.22599999606609344,0.21400000154972076,518613,0.21400000154972076,CLE.MI
2019-05-09,0.210999995470047,0.2070000022649765,0.20999999344348907,0.2070000022649765,183818,0.2070000022649765,CLE.MI
2019-05-10,0.210999995470047,0.2029999941587448,0.20900000631809235,0.20900000631809235,97657,0.20900000631809235,CLE.MI
2019-05-13,0.21400000154972076,0.20600000023841858,0.21400000154972076,0.20900000631809235,40156,0.20900000631809235,CLE.MI
2019-05-14,0.20999999344348907,0.2029999941587448,0.20999999344348907,0.20900000631809235,19922,0.20900000631809235,CLE.MI
2019-05-15,0.20900000631809235,0.20399999618530273,0.20399999618530273,0.20900000631809235,28730,0.20900000631809235,CLE.MI
2019-05-16,0.21299999952316284,0.2029999941587448,0.21199999749660492,0.20600000023841858,110703,0.20600000023841858,CLE.MI
2019-05-17,0.20999999344348907,0.20399999618530273,0.20399999618530273,0.20999999344348907,42230,0.20999999344348907,CLE.MI
2019-05-20,0.21199999749660492,0.20200000703334808,0.20999999344348907,0.20600000023841858,87606,0.20600000023841858,CLE.MI
2019-05-21,0.20999999344348907,0.20499999821186066,0.20499999821186066,0.20999999344348907,10595,0.20999999344348907,CLE.MI
2019-05-22,0.20900000631809235,0.20399999618530273,0.20900000631809235,0.20900000631809235,36100,0.20900000631809235,CLE.MI
2019-05-23,0.20999999344348907,0.20200000703334808,0.20999999344348907,0.2029999941587448,111778,0.2029999941587448,CLE.MI
2019-05-24,0.20900000631809235,0.20100000500679016,0.20399999618530273,0.20900000631809235,42267,0.20900000631809235,CLE.MI
2019-05-27,0.20999999344348907,0.20499999821186066,0.20900000631809235,0.20800000429153442,48143,0.20800000429153442,CLE.MI
2019-05-28,0.21400000154972076,0.20600000023841858,0.21400000154972076,0.20900000631809235,19094,0.20900000631809235,CLE.MI
2019-05-29,0.21199999749660492,0.19850000739097595,0.20900000631809235,0.20399999618530273,173856,0.20399999618530273,CLE.MI
2019-05-30,0.2029999941587448,0.19900000095367432,0.2029999941587448,0.20100000500679016,22900,0.20100000500679016,CLE.MI
2019-05-31,0.20399999618530273,0.1965000033378601,0.1979999989271164,0.20399999618530273,25751,0.20399999618530273,CLE.MI
2019-06-03,0.20399999618530273,0.20000000298023224,0.20399999618530273,0.20200000703334808,24878,0.20200000703334808,CLE.MI
2019-06-04,0.20200000703334808,0.19599999487400055,0.20000000298023224,0.19900000095367432,30673,0.19900000095367432,CLE.MI
2019-06-05,0.20200000703334808,0.19599999487400055,0.20200000703334808,0.19599999487400055,5400,0.19599999487400055,CLE.MI
2019-06-06,0.19750000536441803,0.1899999976158142,0.19499999284744263,0.19249999523162842,226618,0.19249999523162842,CLE.MI
2019-06-07,0.1889999955892563,0.18299999833106995,0.1889999955892563,0.18649999797344208,231782,0.18649999797344208,CLE.MI
2019-06-10,0.1940000057220459,0.1850000023841858,0.1860000044107437,0.19349999725818634,94933,0.19349999725818634,CLE.MI
2019-06-11,0.19449999928474426,0.1875,0.19449999928474426,0.19050000607967377,21520,0.19050000607967377,CLE.MI
2019-06-12,0.19249999523162842,0.1809999942779541,0.19249999523162842,0.18850000202655792,104440,0.18850000202655792,CLE.MI
2019-06-13,0.19499999284744263,0.18250000476837158,0.18250000476837158,0.19300000369548798,114544,0.19300000369548798,CLE.MI
2019-06-14,0.1899999976158142,0.1850000023841858,0.18700000643730164,0.18700000643730164,90889,0.18700000643730164,CLE.MI
2019-06-17,0.1914999932050705,0.1835000067949295,0.1889999955892563,0.18649999797344208,137613,0.18649999797344208,CLE.MI
2019-06-18,0.18850000202655792,0.18250000476837158,0.18250000476837158,0.1875,74349,0.1875,CLE.MI
2019-06-19,0.18850000202655792,0.18299999833106995,0.1850000023841858,0.1875,126952,0.1875,CLE.MI
2019-06-20,0.18950000405311584,0.18400000035762787,0.18400000035762787,0.18950000405311584,42843,0.18950000405311584,CLE.MI
2019-06-21,0.19099999964237213,0.18549999594688416,0.18700000643730164,0.19050000607967377,74233,0.19050000607967377,CLE.MI
2019-06-24,0.19200000166893005,0.1860000044107437,0.19099999964237213,0.18799999356269836,35466,0.18799999356269836,CLE.MI
2019-06-25,0.18799999356269836,0.18250000476837158,0.1860000044107437,0.18799999356269836,15994,0.18799999356269836,CLE.MI
2019-06-26,0.1899999976158142,0.18400000035762787,0.18400000035762787,0.1889999955892563,26305,0.1889999955892563,CLE.MI
2019-06-27,0.20399999618530273,0.1899999976158142,0.1899999976158142,0.19949999451637268,750204,0.19949999451637268,CLE.MI
2019-06-28,0.20200000703334808,0.19750000536441803,0.1979999989271164,0.20000000298023224,73014,0.20000000298023224,CLE.MI
2019-07-01,0.20499999821186066,0.19750000536441803,0.20399999618530273,0.20200000703334808,109371,0.20200000703334808,CLE.MI
2019-07-02,0.20399999618530273,0.19499999284744263,0.2029999941587448,0.20000000298023224,108166,0.20000000298023224,CLE.MI
2019-07-03,0.19949999451637268,0.19599999487400055,0.19699999690055847,0.19900000095367432,16044,0.19900000095367432,CLE.MI
2019-07-04,0.20200000703334808,0.19750000536441803,0.19750000536441803,0.20000000298023224,78973,0.20000000298023224,CLE.MI
2019-07-05,0.20200000703334808,0.19750000536441803,0.19750000536441803,0.20200000703334808,15991,0.20200000703334808,CLE.MI
2019-07-08,0.2029999941587448,0.19949999451637268,0.2029999941587448,0.20200000703334808,16000,0.20200000703334808,CLE.MI
2019-07-09,0.2029999941587448,0.19900000095367432,0.2029999941587448,0.20200000703334808,27142,0.20200000703334808,CLE.MI
2019-07-10,0.20100000500679016,0.19750000536441803,0.19900000095367432,0.20100000500679016,39455,0.20100000500679016,CLE.MI
2019-07-11,0.20200000703334808,0.19850000739097595,0.19850000739097595,0.20100000500679016,84571,0.20100000500679016,CLE.MI
2019-07-12,0.19900000095367432,0.1940000057220459,0.1979999989271164,0.19900000095367432,318448,0.19900000095367432,CLE.MI
2019-07-15,0.19900000095367432,0.19599999487400055,0.19599999487400055,0.1979999989271164,21964,0.1979999989271164,CLE.MI
2019-07-16,0.19949999451637268,0.19550000131130219,0.19699999690055847,0.19850000739097595,64694,0.19850000739097595,CLE.MI
2019-07-17,0.19949999451637268,0.1965000033378601,0.19949999451637268,0.1965000033378601,49732,0.1965000033378601,CLE.MI
2019-07-18,0.19900000095367432,0.1965000033378601,0.1965000033378601,0.1965000033378601,25319,0.1965000033378601,CLE.MI
2019-07-19,0.19900000095367432,0.19599999487400055,0.19900000095367432,0.19699999690055847,23323,0.19699999690055847,CLE.MI
2019-07-22,0.19850000739097595,0.19200000166893005,0.19850000739097595,0.19550000131130219,12868,0.19550000131130219,CLE.MI
2019-07-23,0.1965000033378601,0.19249999523162842,0.19300000369548798,0.1965000033378601,39642,0.1965000033378601,CLE.MI
2019-07-24,0.19550000131130219,0.19200000166893005,0.19499999284744263,0.19200000166893005,19035,0.19200000166893005,CLE.MI
2019-07-25,0.19699999690055847,0.19499999284744263,0.19499999284744263,0.19599999487400055,109855,0.19599999487400055,CLE.MI
2019-07-26,0.19699999690055847,0.19300000369548798,0.19699999690055847,0.19449999928474426,42988,0.19449999928474426,CLE.MI
2019-07-29,0.19449999928474426,0.19300000369548798,0.19300000369548798,0.19449999928474426,2210,0.19449999928474426,CLE.MI
2019-07-30,0.19449999928474426,0.19050000607967377,0.19449999928474426,0.19449999928474426,21283,0.19449999928474426,CLE.MI
2019-07-31,0.19599999487400055,0.19200000166893005,0.19300000369548798,0.19449999928474426,24677,0.19449999928474426,CLE.MI
2019-08-01,0.19550000131130219,0.1860000044107437,0.19300000369548798,0.1940000057220459,100889,0.1940000057220459,CLE.MI
2019-08-02,0.1940000057220459,0.1860000044107437,0.1899999976158142,0.18850000202655792,55642,0.18850000202655792,CLE.MI
2019-08-05,0.1940000057220459,0.1850000023841858,0.1940000057220459,0.1850000023841858,65672,0.1850000023841858,CLE.MI
2019-08-06,0.19099999964237213,0.1899999976158142,0.19050000607967377,0.19099999964237213,7500,0.19099999964237213,CLE.MI
2019-08-07,0.19200000166893005,0.1850000023841858,0.19200000166893005,0.18950000405311584,23124,0.18950000405311584,CLE.MI
2019-08-08,0.19200000166893005,0.19200000166893005,0.19200000166893005,0.19200000166893005,1,0.19200000166893005,CLE.MI
2019-08-09,0.1889999955892563,0.1704999953508377,0.18649999797344208,0.17900000512599945,488995,0.17900000512599945,CLE.MI
2019-08-12,0.17900000512599945,0.17000000178813934,0.17900000512599945,0.17249999940395355,247613,0.17249999940395355,CLE.MI
2019-08-13,0.17499999701976776,0.16449999809265137,0.16750000417232513,0.17499999701976776,134507,0.17499999701976776,CLE.MI
2019-08-14,0.18299999833106995,0.17000000178813934,0.17649999260902405,0.17249999940395355,141770,0.17249999940395355,CLE.MI
2019-08-16,0.17949999868869781,0.1679999977350235,0.1679999977350235,0.17949999868869781,108299,0.17949999868869781,CLE.MI
2019-08-19,0.17949999868869781,0.17149999737739563,0.17499999701976776,0.17800000309944153,23064,0.17800000309944153,CLE.MI
2019-08-20,0.18700000643730164,0.1745000034570694,0.17800000309944153,0.18000000715255737,86730,0.18000000715255737,CLE.MI
2019-08-21,0.1860000044107437,0.17599999904632568,0.18000000715255737,0.1860000044107437,29507,0.1860000044107437,CLE.MI
2019-08-22,0.18549999594688416,0.18150000274181366,0.18250000476837158,0.18250000476837158,11802,0.18250000476837158,CLE.MI
2019-08-23,0.1835000067949295,0.17900000512599945,0.1835000067949295,0.18299999833106995,19892,0.18299999833106995,CLE.MI
2019-08-26,0.18250000476837158,0.1784999966621399,0.1784999966621399,0.18250000476837158,117,0.18250000476837158,CLE.MI
2019-08-27,0.18400000035762787,0.1770000010728836,0.1770000010728836,0.18199999630451202,148516,0.18199999630451202,CLE.MI
2019-08-28,0.18549999594688416,0.1770000010728836,0.1770000010728836,0.1835000067949295,151920,0.1835000067949295,CLE.MI
2019-08-29,0.1850000023841858,0.17800000309944153,0.1835000067949295,0.1850000023841858,53734,0.1850000023841858,CLE.MI
2019-08-30,0.18400000035762787,0.18000000715255737,0.18000000715255737,0.18400000035762787,50691,0.18400000035762787,CLE.MI
2019-09-02,0.18199999630451202,0.1809999942779541,0.1809999942779541,0.18199999630451202,11287,0.18199999630451202,CLE.MI
2019-09-03,0.1860000044107437,0.17949999868869781,0.18000000715255737,0.18299999833106995,50475,0.18299999833106995,CLE.MI
2019-09-04,0.1860000044107437,0.18050000071525574,0.18050000071525574,0.1860000044107437,321296,0.1860000044107437,CLE.MI
2019-09-05,0.18549999594688416,0.18199999630451202,0.1835000067949295,0.18549999594688416,34171,0.18549999594688416,CLE.MI
2019-09-06,0.1835000067949295,0.1835000067949295,0.1835000067949295,0.1835000067949295,28812,0.1835000067949295,CLE.MI
2019-09-09,0.18799999356269836,0.1809999942779541,0.1860000044107437,0.1850000023841858,50048,0.1850000023841858,CLE.MI
2019-09-10,0.1850000023841858,0.1850000023841858,0.1850000023841858,0.1850000023841858,0,0.1850000023841858,CLE.MI
2019-09-11,0.1860000044107437,0.18050000071525574,0.18050000071525574,0.18400000035762787,109086,0.18400000035762787,CLE.MI
2019-09-12,0.18449999392032623,0.1809999942779541,0.1809999942779541,0.18299999833106995,48000,0.18299999833106995,CLE.MI
2019-09-13,0.18549999594688416,0.18199999630451202,0.18199999630451202,0.1850000023841858,37082,0.1850000023841858,CLE.MI
2019-09-16,0.1835000067949295,0.1809999942779541,0.1835000067949295,0.1809999942779541,22932,0.1809999942779541,CLE.MI
2019-09-17,0.18299999833106995,0.1809999942779541,0.1809999942779541,0.18199999630451202,21932,0.18199999630451202,CLE.MI
2019-09-18,0.18449999392032623,0.18199999630451202,0.18199999630451202,0.18199999630451202,9608,0.18199999630451202,CLE.MI
2019-09-19,0.18299999833106995,0.18299999833106995,0.18299999833106995,0.18299999833106995,2756,0.18299999833106995,CLE.MI
2019-09-20,0.18449999392032623,0.18299999833106995,0.18299999833106995,0.18400000035762787,19064,0.18400000035762787,CLE.MI
2019-09-23,0.18199999630451202,0.18199999630451202,0.18199999630451202,0.18199999630451202,21483,0.18199999630451202,CLE.MI
2019-09-24,0.1850000023841858,0.18050000071525574,0.18050000071525574,0.1850000023841858,35758,0.1850000023841858,CLE.MI
2019-09-25,0.18400000035762787,0.17949999868869781,0.1809999942779541,0.18400000035762787,39742,0.18400000035762787,CLE.MI
2019-09-26,0.1835000067949295,0.17800000309944153,0.17800000309944153,0.1809999942779541,16224,0.1809999942779541,CLE.MI
2019-09-27,0.18400000035762787,0.1809999942779541,0.1809999942779541,0.18400000035762787,7574,0.18400000035762787,CLE.MI
2019-09-30,0.18400000035762787,0.18150000274181366,0.1835000067949295,0.18299999833106995,29520,0.18299999833106995,CLE.MI
2019-10-01,0.20900000631809235,0.18299999833106995,0.1850000023841858,0.20900000631809235,744259,0.20900000631809235,CLE.MI
2019-10-02,0.20499999821186066,0.19499999284744263,0.20499999821186066,0.19499999284744263,920898,0.19499999284744263,CLE.MI
2019-10-03,0.20000000298023224,0.19099999964237213,0.1914999932050705,0.19949999451637268,103200,0.19949999451637268,CLE.MI
2019-10-04,0.20800000429153442,0.19499999284744263,0.19900000095367432,0.20800000429153442,118155,0.20800000429153442,CLE.MI
2019-10-07,0.20900000631809235,0.19499999284744263,0.20900000631809235,0.1965000033378601,191850,0.1965000033378601,CLE.MI
2019-10-08,0.1965000033378601,0.19249999523162842,0.19249999523162842,0.19599999487400055,35951,0.19599999487400055,CLE.MI
2019-10-09,0.1979999989271164,0.19099999964237213,0.19599999487400055,0.19449999928474426,59300,0.19449999928474426,CLE.MI
2019-10-10,0.19249999523162842,0.1889999955892563,0.1899999976158142,0.1914999932050705,133837,0.1914999932050705,CLE.MI
2019-10-11,0.19499999284744263,0.18649999797344208,0.18850000202655792,0.19499999284744263,98817,0.19499999284744263,CLE.MI
2019-10-14,0.19699999690055847,0.19099999964237213,0.19699999690055847,0.19200000166893005,48100,0.19200000166893005,CLE.MI
2019-10-15,0.19200000166893005,0.19200000166893005,0.19200000166893005,0.19200000166893005,0,0.19200000166893005,CLE.MI
2019-10-16,0.19449999928474426,0.1899999976158142,0.1899999976158142,0.19449999928474426,59297,0.19449999928474426,CLE.MI
2019-10-17,0.19300000369548798,0.19050000607967377,0.19050000607967377,0.19300000369548798,37350,0.19300000369548798,CLE.MI
2019-10-18,0.20499999821186066,0.19300000369548798,0.19300000369548798,0.19699999690055847,619020,0.19699999690055847,CLE.MI
2019-10-21,0.19699999690055847,0.19349999725818634,0.19599999487400055,0.19499999284744263,27651,0.19499999284744263,CLE.MI
2019-10-22,0.19499999284744263,0.19050000607967377,0.19300000369548798,0.19499999284744263,67159,0.19499999284744263,CLE.MI
2019-10-23,0.1979999989271164,0.19200000166893005,0.1979999989271164,0.19249999523162842,7091,0.19249999523162842,CLE.MI
2019-10-24,0.19550000131130219,0.19050000607967377,0.19200000166893005,0.19550000131130219,15609,0.19550000131130219,CLE.MI
2019-10-25,0.19599999487400055,0.1914999932050705,0.19200000166893005,0.19499999284744263,19506,0.19499999284744263,CLE.MI
2019-10-28,0.19200000166893005,0.19050000607967377,0.19200000166893005,0.19099999964237213,30632,0.19099999964237213,CLE.MI
2019-10-29,0.19300000369548798,0.19050000607967377,0.19050000607967377,0.19300000369548798,9409,0.19300000369548798,CLE.MI
2019-10-30,0.1940000057220459,0.19099999964237213,0.19099999964237213,0.1914999932050705,10600,0.1914999932050705,CLE.MI
2019-10-31,0.1940000057220459,0.19099999964237213,0.19099999964237213,0.1940000057220459,4633,0.1940000057220459,CLE.MI
2019-11-01,0.19349999725818634,0.19349999725818634,0.19349999725818634,0.19349999725818634,12983,0.19349999725818634,CLE.MI
2019-11-04,0.19550000131130219,0.19050000607967377,0.19449999928474426,0.1940000057220459,107530,0.1940000057220459,CLE.MI
2019-11-05,0.19449999928474426,0.1914999932050705,0.19449999928474426,0.19449999928474426,80827,0.19449999928474426,CLE.MI
2019-11-06,0.19349999725818634,0.1914999932050705,0.1914999932050705,0.19349999725818634,1591,0.19349999725818634,CLE.MI
2019-11-07,0.19249999523162842,0.1899999976158142,0.1914999932050705,0.19099999964237213,46802,0.19099999964237213,CLE.MI
2019-11-08,0.19300000369548798,0.1899999976158142,0.1899999976158142,0.19300000369548798,42202,0.19300000369548798,CLE.MI
2019-11-11,0.1914999932050705,0.1850000023841858,0.19099999964237213,0.1860000044107437,305524,0.1860000044107437,CLE.MI
2019-11-12,0.18950000405311584,0.18449999392032623,0.18449999392032623,0.1860000044107437,175931,0.1860000044107437,CLE.MI
2019-11-13,0.18700000643730164,0.1860000044107437,0.1860000044107437,0.18700000643730164,27891,0.18700000643730164,CLE.MI
2019-11-14,0.1875,0.18449999392032623,0.1860000044107437,0.1875,64087,0.1875,CLE.MI
2019-11-15,0.19099999964237213,0.18299999833106995,0.1875,0.18549999594688416,279531,0.18549999594688416,CLE.MI
2019-11-18,0.1889999955892563,0.17499999701976776,0.1889999955892563,0.17900000512599945,632289,0.17900000512599945,CLE.MI
2019-11-19,0.1809999942779541,0.1770000010728836,0.17900000512599945,0.17800000309944153,134902,0.17800000309944153,CLE.MI
2019-11-20,0.18299999833106995,0.17499999701976776,0.1809999942779541,0.17900000512599945,150761,0.17900000512599945,CLE.MI
2019-11-21,0.1835000067949295,0.1770000010728836,0.1770000010728836,0.18000000715255737,355666,0.18000000715255737,CLE.MI
2019-11-22,0.18000000715255737,0.1770000010728836,0.17749999463558197,0.18000000715255737,52770,0.18000000715255737,CLE.MI
2019-11-25,0.17800000309944153,0.17100000381469727,0.17800000309944153,0.17149999737739563,757586,0.17149999737739563,CLE.MI
2019-11-26,0.17499999701976776,0.1704999953508377,0.1745000034570694,0.17499999701976776,232746,0.17499999701976776,CLE.MI
2019-11-27,0.1745000034570694,0.1704999953508377,0.1704999953508377,0.17299999296665192,240813,0.17299999296665192,CLE.MI
2019-11-28,0.17350000143051147,0.17149999737739563,0.17149999737739563,0.17149999737739563,82434,0.17149999737739563,CLE.MI
2019-11-29,0.17399999499320984,0.1665000021457672,0.17149999737739563,0.17399999499320984,242327,0.17399999499320984,CLE.MI
2019-12-02,0.18449999392032623,0.1679999977350235,0.17499999701976776,0.17499999701976776,1173066,0.17499999701976776,CLE.MI
2019-12-03,0.1850000023841858,0.17100000381469727,0.18000000715255737,0.1745000034570694,533598,0.1745000034570694,CLE.MI
2019-12-04,0.1745000034570694,0.17100000381469727,0.17100000381469727,0.1745000034570694,112866,0.1745000034570694,CLE.MI
2019-12-05,0.17499999701976776,0.17000000178813934,0.17499999701976776,0.17249999940395355,124059,0.17249999940395355,CLE.MI
2019-12-06,0.17299999296665192,0.1704999953508377,0.17299999296665192,0.17100000381469727,261554,0.17100000381469727,CLE.MI
2019-12-09,0.17299999296665192,0.17000000178813934,0.17299999296665192,0.17100000381469727,113354,0.17100000381469727,CLE.MI
2019-12-10,0.17149999737739563,0.16899999976158142,0.17100000381469727,0.17149999737739563,90731,0.17149999737739563,CLE.MI
2019-12-11,0.17149999737739563,0.16949999332427979,0.17149999737739563,0.1704999953508377,98026,0.1704999953508377,CLE.MI
2019-12-12,0.17149999737739563,0.16850000619888306,0.16949999332427979,0.17149999737739563,64227,0.17149999737739563,CLE.MI
2019-12-13,0.18799999356269836,0.1720000058412552,0.1720000058412552,0.17949999868869781,1805822,0.17949999868869781,CLE.MI
2019-12-16,0.1860000044107437,0.17399999499320984,0.18150000274181366,0.18050000071525574,1180463,0.18050000071525574,CLE.MI
2019-12-17,0.18250000476837158,0.17599999904632568,0.1809999942779541,0.18000000715255737,247779,0.18000000715255737,CLE.MI
2019-12-18,0.17949999868869781,0.17499999701976776,0.17499999701976776,0.17900000512599945,69129,0.17900000512599945,CLE.MI
2019-12-19,0.18000000715255737,0.17649999260902405,0.18000000715255737,0.17900000512599945,89165,0.17900000512599945,CLE.MI
2019-12-20,0.18000000715255737,0.1770000010728836,0.17800000309944153,0.18000000715255737,74924,0.18000000715255737,CLE.MI
2019-12-23,0.18000000715255737,0.17749999463558197,0.18000000715255737,0.18000000715255737,19939,0.18000000715255737,CLE.MI
2019-12-27,0.18150000274181366,0.17900000512599945,0.18000000715255737,0.17900000512599945,45054,0.17900000512599945,CLE.MI
2019-12-30,0.18000000715255737,0.17749999463558197,0.18000000715255737,0.17800000309944153,75437,0.17800000309944153,CLE.MI
2020-01-02,0.18199999630451202,0.1770000010728836,0.18000000715255737,0.18199999630451202,105580,0.18199999630451202,CLE.MI
2020-01-03,0.1835000067949295,0.17949999868869781,0.1835000067949295,0.17949999868869781,116547,0.17949999868869781,CLE.MI
2020-01-06,0.18000000715255737,0.17299999296665192,0.17900000512599945,0.17749999463558197,117071,0.17749999463558197,CLE.MI
2020-01-07,0.1809999942779541,0.17599999904632568,0.17599999904632568,0.18000000715255737,134059,0.18000000715255737,CLE.MI
2020-01-08,0.18000000715255737,0.17649999260902405,0.17649999260902405,0.1784999966621399,49730,0.1784999966621399,CLE.MI
2020-01-09,0.18000000715255737,0.17649999260902405,0.1784999966621399,0.18000000715255737,80774,0.18000000715255737,CLE.MI
2020-01-10,0.18700000643730164,0.17649999260902405,0.1770000010728836,0.1850000023841858,575225,0.1850000023841858,CLE.MI
2020-01-13,0.1850000023841858,0.18250000476837158,0.18299999833106995,0.18250000476837158,43188,0.18250000476837158,CLE.MI
2020-01-14,0.18649999797344208,0.18299999833106995,0.1850000023841858,0.18649999797344208,162866,0.18649999797344208,CLE.MI
2020-01-15,0.18799999356269836,0.18299999833106995,0.1850000023841858,0.1835000067949295,284179,0.1835000067949295,CLE.MI
2020-01-16,0.1860000044107437,0.18199999630451202,0.1860000044107437,0.1850000023841858,163348,0.1850000023841858,CLE.MI
2020-01-17,0.18799999356269836,0.1835000067949295,0.1850000023841858,0.1850000023841858,99783,0.1850000023841858,CLE.MI
2020-01-20,0.18400000035762787,0.1770000010728836,0.1835000067949295,0.18299999833106995,174560,0.18299999833106995,CLE.MI
2020-01-21,0.18400000035762787,0.18050000071525574,0.1835000067949295,0.18199999630451202,102291,0.18199999630451202,CLE.MI
2020-01-22,0.18150000274181366,0.18000000715255737,0.18150000274181366,0.18000000715255737,156349,0.18000000715255737,CLE.MI
2020-01-23,0.18250000476837158,0.17499999701976776,0.18250000476837158,0.17499999701976776,393071,0.17499999701976776,CLE.MI
2020-01-24,0.1784999966621399,0.17550000548362732,0.17550000548362732,0.17550000548362732,26880,0.17550000548362732,CLE.MI
2020-01-27,0.1770000010728836,0.17299999296665192,0.17550000548362732,0.1770000010728836,150854,0.1770000010728836,CLE.MI
2020-01-28,0.1784999966621399,0.17399999499320984,0.1745000034570694,0.1770000010728836,59864,0.1770000010728836,CLE.MI
2020-01-29,0.1770000010728836,0.1745000034570694,0.1745000034570694,0.1770000010728836,11550,0.1770000010728836,CLE.MI
2020-01-30,0.1770000010728836,0.17299999296665192,0.1770000010728836,0.17499999701976776,136494,0.17499999701976776,CLE.MI
2020-01-31,0.1784999966621399,0.17249999940395355,0.17350000143051147,0.17249999940395355,111848,0.17249999940395355,CLE.MI
2020-02-03,0.17299999296665192,0.17299999296665192,0.17299999296665192,0.17299999296665192,3000,0.17299999296665192,CLE.MI
2020-02-04,0.17550000548362732,0.17499999701976776,0.17550000548362732,0.17499999701976776,12000,0.17499999701976776,CLE.MI
2020-02-05,0.1770000010728836,0.17299999296665192,0.17299999296665192,0.17350000143051147,171017,0.17350000143051147,CLE.MI
2020-02-06,0.17649999260902405,0.17350000143051147,0.17649999260902405,0.17550000548362732,85311,0.17550000548362732,CLE.MI
2020-02-07,0.17599999904632568,0.17399999499320984,0.17550000548362732,0.17399999499320984,43205,0.17399999499320984,CLE.MI
2020-02-10,0.1745000034570694,0.17299999296665192,0.17299999296665192,0.1745000034570694,20145,0.1745000034570694,CLE.MI
2020-02-11,0.17599999904632568,0.17350000143051147,0.17350000143051147,0.17399999499320984,13992,0.17399999499320984,CLE.MI
2020-02-12,0.20100000500679016,0.17649999260902405,0.17649999260902405,0.20100000500679016,1557774,0.20100000500679016,CLE.MI
2020-02-13,0.20000000298023224,0.18400000035762787,0.19699999690055847,0.1850000023841858,3294807,0.1850000023841858,CLE.MI
2020-02-14,0.1850000023841858,0.1784999966621399,0.18400000035762787,0.18150000274181366,836841,0.18150000274181366,CLE.MI
2020-02-17,0.18250000476837158,0.17749999463558197,0.18250000476837158,0.17749999463558197,193080,0.17749999463558197,CLE.MI
2020-02-18,0.1809999942779541,0.1770000010728836,0.1770000010728836,0.18000000715255737,219383,0.18000000715255737,CLE.MI
2020-02-19,0.18000000715255737,0.17499999701976776,0.18000000715255737,0.17499999701976776,530641,0.17499999701976776,CLE.MI
2020-02-20,0.1770000010728836,0.17000000178813934,0.1770000010728836,0.17000000178813934,521930,0.17000000178813934,CLE.MI
2020-02-21,0.17649999260902405,0.1704999953508377,0.17100000381469727,0.17299999296665192,287318,0.17299999296665192,CLE.MI
2020-02-24,0.1665000021457672,0.1550000011920929,0.16349999606609344,0.1574999988079071,427297,0.1574999988079071,CLE.MI
2020-02-25,0.164000004529953,0.1535000056028366,0.1615000069141388,0.1599999964237213,181808,0.1599999964237213,CLE.MI
2020-02-26,0.16449999809265137,0.15549999475479126,0.1599999964237213,0.16449999809265137,188885,0.16449999809265137,CLE.MI
2020-02-27,0.16449999809265137,0.15800000727176666,0.16050000488758087,0.16200000047683716,145963,0.16200000047683716,CLE.MI
2020-02-28,0.15950000286102295,0.15700000524520874,0.15700000524520874,0.1574999988079071,142445,0.1574999988079071,CLE.MI
2020-03-02,0.16300000250339508,0.15000000596046448,0.15850000083446503,0.1550000011920929,246310,0.1550000011920929,CLE.MI
2020-03-03,0.1615000069141388,0.15049999952316284,0.15049999952316284,0.15299999713897705,97291,0.15299999713897705,CLE.MI
2020-03-04,0.1574999988079071,0.15199999511241913,0.1574999988079071,0.15299999713897705,7604,0.15299999713897705,CLE.MI
2020-03-05,0.15199999511241913,0.14399999380111694,0.15199999511241913,0.14749999344348907,170563,0.14749999344348907,CLE.MI
2020-03-06,0.14499999582767487,0.12200000137090683,0.13650000095367432,0.12999999523162842,694521,0.12999999523162842,CLE.MI
2020-03-09,0.11999999731779099,0.10300000011920929,0.10300000011920929,0.10450000315904617,355238,0.10450000315904617,CLE.MI
2020-03-10,0.1120000034570694,0.08699999749660492,0.10050000250339508,0.08879999816417694,561888,0.08879999816417694,CLE.MI
2020-03-11,0.09359999746084213,0.08799999952316284,0.09000000357627869,0.08839999884366989,497423,0.08839999884366989,CLE.MI
2020-03-12,0.08540000021457672,0.07500000298023224,0.07999999821186066,0.07599999755620956,469218,0.07599999755620956,CLE.MI
2020-03-13,0.09200000017881393,0.07599999755620956,0.07620000094175339,0.08799999952316284,366265,0.08799999952316284,CLE.MI
2020-03-16,0.09300000220537186,0.08500000089406967,0.09300000220537186,0.08699999749660492,74069,0.08699999749660492,CLE.MI
2020-03-17,0.09220000356435776,0.08320000022649765,0.08900000154972076,0.08799999952316284,121266,0.08799999952316284,CLE.MI
2020-03-18,0.08820000290870667,0.0820000022649765,0.08799999952316284,0.0820000022649765,97194,0.0820000022649765,CLE.MI
2020-03-19,0.08799999952316284,0.0860000029206276,0.08799999952316284,0.08699999749660492,197369,0.08699999749660492,CLE.MI
2020-03-20,0.09619999676942825,0.09040000289678574,0.09040000289678574,0.09059999883174896,536265,0.09059999883174896,CLE.MI
2020-03-23,0.09700000286102295,0.08799999952316284,0.08799999952316284,0.09700000286102295,186336,0.09700000286102295,CLE.MI
2020-03-24,0.10949999839067459,0.09700000286102295,0.09700000286102295,0.10949999839067459,994085,0.10949999839067459,CLE.MI
2020-03-25,0.11599999666213989,0.10199999809265137,0.11599999666213989,0.10599999874830246,665574,0.10599999874830246,CLE.MI
2020-03-26,0.10599999874830246,0.10050000250339508,0.10350000113248825,0.10400000214576721,550795,0.10400000214576721,CLE.MI
2020-03-27,0.10400000214576721,0.09780000150203705,0.10100000351667404,0.10000000149011612,183153,0.10000000149011612,CLE.MI
2020-03-30,0.09799999743700027,0.0934000015258789,0.09799999743700027,0.09759999811649323,315087,0.09759999811649323,CLE.MI
2020-03-31,0.10199999809265137,0.09619999676942825,0.09759999811649323,0.09880000352859497,50318,0.09880000352859497,CLE.MI
2020-04-01,0.10249999910593033,0.09719999879598618,0.09920000284910202,0.10199999809265137,366383,0.10199999809265137,CLE.MI
2020-04-02,0.10999999940395355,0.10000000149011612,0.10000000149011612,0.10899999737739563,336915,0.10899999737739563,CLE.MI
2020-04-03,0.10999999940395355,0.10300000011920929,0.10999999940395355,0.10750000178813934,205410,0.10750000178813934,CLE.MI
2020-04-06,0.11100000143051147,0.10750000178813934,0.10750000178813934,0.10949999839067459,350751,0.10949999839067459,CLE.MI
2020-04-07,0.11500000208616257,0.11100000143051147,0.11400000005960464,0.1145000010728836,495174,0.1145000010728836,CLE.MI
2020-04-08,0.12250000238418579,0.10949999839067459,0.11599999666213989,0.11400000005960464,981820,0.11400000005960464,CLE.MI
2020-04-09,0.11800000071525574,0.11150000244379044,0.11400000005960464,0.11249999701976776,179234,0.11249999701976776,CLE.MI
2020-04-14,0.1120000034570694,0.10499999672174454,0.10899999737739563,0.10499999672174454,216263,0.10499999672174454,CLE.MI
2020-04-15,0.10649999976158142,0.10249999910593033,0.10249999910593033,0.10300000011920929,54952,0.10300000011920929,CLE.MI
2020-04-16,0.1080000028014183,0.10300000011920929,0.10499999672174454,0.10700000077486038,152113,0.10700000077486038,CLE.MI
2020-04-17,0.11299999803304672,0.10949999839067459,0.10999999940395355,0.1120000034570694,34300,0.1120000034570694,CLE.MI
2020-04-20,0.11299999803304672,0.11050000041723251,0.11100000143051147,0.11150000244379044,87883,0.11150000244379044,CLE.MI
2020-04-21,0.11249999701976776,0.10899999737739563,0.11100000143051147,0.10899999737739563,90039,0.10899999737739563,CLE.MI
2020-04-22,0.11299999803304672,0.10899999737739563,0.11100000143051147,0.11249999701976776,122538,0.11249999701976776,CLE.MI
2020-04-23,0.1120000034570694,0.10899999737739563,0.1120000034570694,0.10949999839067459,76915,0.10949999839067459,CLE.MI
2020-04-24,0.11599999666213989,0.10949999839067459,0.11249999701976776,0.11349999904632568,233400,0.11349999904632568,CLE.MI
2020-04-27,0.11400000005960464,0.10999999940395355,0.11299999803304672,0.11150000244379044,118518,0.11150000244379044,CLE.MI
2020-04-28,0.11349999904632568,0.11100000143051147,0.11299999803304672,0.11249999701976776,51070,0.11249999701976776,CLE.MI
2020-04-29,0.11800000071525574,0.11299999803304672,0.11299999803304672,0.11500000208616257,217314,0.11500000208616257,CLE.MI
2020-04-30,0.11500000208616257,0.11100000143051147,0.11299999803304672,0.11150000244379044,92508,0.11150000244379044,CLE.MI
2020-05-04,0.11400000005960464,0.11249999701976776,0.11299999803304672,0.11400000005960464,61601,0.11400000005960464,CLE.MI
2020-05-05,0.11749999970197678,0.11400000005960464,0.11400000005960464,0.11749999970197678,95931,0.11749999970197678,CLE.MI
2020-05-06,0.11800000071525574,0.11349999904632568,0.11800000071525574,0.11500000208616257,186006,0.11500000208616257,CLE.MI
2020-05-07,0.11500000208616257,0.11150000244379044,0.11299999803304672,0.1120000034570694,148028,0.1120000034570694,CLE.MI
2020-05-08,0.11299999803304672,0.1120000034570694,0.1120000034570694,0.11299999803304672,14700,0.11299999803304672,CLE.MI
2020-05-11,0.11500000208616257,0.1120000034570694,0.11249999701976776,0.1120000034570694,140892,0.1120000034570694,CLE.MI
2019-01-02,20.899999618530273,20.399999618530273,20.700000762939453,20.399999618530273,1448.0,19.618722915649414,CMB.MI
2019-01-03,20.850000381469727,20.450000762939453,20.850000381469727,20.700000762939453,350.0,19.90723419189453,CMB.MI
2019-01-04,21.149999618530273,20.950000762939453,20.950000762939453,21.149999618530273,1563.0,20.34000015258789,CMB.MI
2019-01-07,21.75,20.950000762939453,21.200000762939453,21.149999618530273,976.0,20.34000015258789,CMB.MI
2019-01-08,21.200000762939453,20.899999618530273,20.899999618530273,21.200000762939453,5586.0,20.388086318969727,CMB.MI
2019-01-09,21.0,20.950000762939453,21.0,21.0,435.0,20.195743560791016,CMB.MI
2019-01-10,21.600000381469727,20.799999237060547,21.0,21.600000381469727,10593.0,20.77276611328125,CMB.MI
2019-01-11,21.5,21.0,21.5,21.399999618530273,4092.0,20.580425262451172,CMB.MI
2019-01-14,22.25,21.5,21.700000762939453,22.200000762939453,12994.0,21.34978675842285,CMB.MI
2019-01-15,22.5,21.850000381469727,22.5,21.950000762939453,16957.0,21.10936164855957,CMB.MI
2019-01-16,22.299999237060547,22.0,22.149999618530273,22.200000762939453,4710.0,21.34978675842285,CMB.MI
2019-01-17,22.549999237060547,22.0,22.399999618530273,22.100000381469727,15794.0,21.253616333007812,CMB.MI
2019-01-18,22.100000381469727,21.899999618530273,22.049999237060547,21.950000762939453,3039.0,21.10936164855957,CMB.MI
2019-01-21,22.75,21.950000762939453,22.049999237060547,22.5,21717.0,21.63829803466797,CMB.MI
2019-01-22,22.75,22.5,22.649999618530273,22.649999618530273,10496.0,21.78255271911621,CMB.MI
2019-01-23,23.450000762939453,22.399999618530273,22.649999618530273,22.649999618530273,62174.0,21.78255271911621,CMB.MI
2019-01-24,22.649999618530273,21.799999237060547,22.649999618530273,22.100000381469727,84009.0,21.253616333007812,CMB.MI
2019-01-25,22.649999618530273,21.350000381469727,22.25,21.5,24545.0,20.67659568786621,CMB.MI
2019-01-28,21.799999237060547,20.799999237060547,21.799999237060547,21.399999618530273,11527.0,20.580425262451172,CMB.MI
2019-01-29,21.25,20.549999237060547,21.0,20.850000381469727,9187.0,20.051488876342773,CMB.MI
2019-01-30,21.149999618530273,20.899999618530273,21.149999618530273,21.100000381469727,4143.0,20.291913986206055,CMB.MI
2019-01-31,21.399999618530273,20.700000762939453,21.200000762939453,20.850000381469727,6779.0,20.051488876342773,CMB.MI
2019-02-01,21.049999237060547,20.600000381469727,20.850000381469727,20.700000762939453,3460.0,19.90723419189453,CMB.MI
2019-02-04,20.799999237060547,20.299999237060547,20.799999237060547,20.600000381469727,5312.0,19.811063766479492,CMB.MI
2019-02-05,20.549999237060547,20.299999237060547,20.549999237060547,20.399999618530273,6468.0,19.618722915649414,CMB.MI
2019-02-06,20.649999618530273,20.200000762939453,20.549999237060547,20.399999618530273,6740.0,19.618722915649414,CMB.MI
2019-02-07,20.600000381469727,20.299999237060547,20.399999618530273,20.299999237060547,3767.0,19.522552490234375,CMB.MI
2019-02-08,20.450000762939453,19.899999618530273,20.399999618530273,20.100000381469727,8705.0,19.33021354675293,CMB.MI
2019-02-11,21.299999237060547,19.700000762939453,20.299999237060547,19.899999618530273,13607.0,19.13787078857422,CMB.MI
2019-02-12,20.450000762939453,19.799999237060547,20.200000762939453,19.920000076293945,7923.0,19.157106399536133,CMB.MI
2019-02-13,20.299999237060547,19.700000762939453,20.049999237060547,19.920000076293945,12332.0,19.157106399536133,CMB.MI
2019-02-14,20.200000762939453,19.920000076293945,19.959999084472656,20.200000762939453,2768.0,19.42638397216797,CMB.MI
2019-02-15,20.200000762939453,19.81999969482422,20.200000762939453,19.940000534057617,7876.0,19.176340103149414,CMB.MI
2019-02-18,20.25,19.940000534057617,20.149999618530273,20.25,5439.0,19.474468231201172,CMB.MI
2019-02-19,20.399999618530273,20.0,20.399999618530273,20.0,2808.0,19.23404312133789,CMB.MI
2019-02-20,20.299999237060547,19.8799991607666,20.100000381469727,19.959999084472656,5868.0,19.195573806762695,CMB.MI
2019-02-21,20.200000762939453,19.920000076293945,20.100000381469727,20.100000381469727,1489.0,19.33021354675293,CMB.MI
2019-02-22,20.350000381469727,20.100000381469727,20.350000381469727,20.149999618530273,2452.0,19.378297805786133,CMB.MI
2019-02-25,20.299999237060547,19.979999542236328,20.299999237060547,19.979999542236328,2246.0,19.214807510375977,CMB.MI
2019-02-26,20.5,20.149999618530273,20.299999237060547,20.149999618530273,3235.0,19.378297805786133,CMB.MI
2019-02-27,20.5,20.25,20.350000381469727,20.25,2333.0,19.474468231201172,CMB.MI
2019-02-28,20.549999237060547,20.25,20.25,20.350000381469727,4289.0,19.57063865661621,CMB.MI
2019-03-01,20.600000381469727,20.350000381469727,20.5,20.450000762939453,2520.0,19.66680908203125,CMB.MI
2019-03-04,20.649999618530273,20.399999618530273,20.450000762939453,20.600000381469727,1542.0,19.811063766479492,CMB.MI
2019-03-05,20.649999618530273,20.450000762939453,20.649999618530273,20.600000381469727,3076.0,19.811063766479492,CMB.MI
2019-03-06,21.200000762939453,20.600000381469727,20.649999618530273,21.200000762939453,4638.0,20.388086318969727,CMB.MI
2019-03-07,21.0,20.450000762939453,21.0,20.5,6055.0,19.714893341064453,CMB.MI
2019-03-08,20.649999618530273,20.0,20.5,20.0,11746.0,19.23404312133789,CMB.MI
2019-03-11,20.649999618530273,20.149999618530273,20.5,20.149999618530273,4203.0,19.378297805786133,CMB.MI
2019-03-12,21.100000381469727,20.25,20.450000762939453,20.799999237060547,59553.0,20.003402709960938,CMB.MI
2019-03-13,20.899999618530273,20.200000762939453,20.799999237060547,20.25,9203.0,19.474468231201172,CMB.MI
2019-03-14,20.700000762939453,20.100000381469727,20.700000762939453,20.100000381469727,10677.0,19.33021354675293,CMB.MI
2019-03-15,20.950000762939453,19.959999084472656,20.149999618530273,19.959999084472656,59156.0,19.195573806762695,CMB.MI
2019-03-18,20.600000381469727,20.149999618530273,20.149999618530273,20.25,7125.0,19.474468231201172,CMB.MI
2019-03-19,20.649999618530273,20.25,20.25,20.399999618530273,3135.0,19.618722915649414,CMB.MI
2019-03-20,21.100000381469727,20.5,20.600000381469727,21.0,19632.0,20.195743560791016,CMB.MI
2019-03-21,21.5,20.950000762939453,20.950000762939453,21.350000381469727,10695.0,20.53234100341797,CMB.MI
2019-03-22,21.649999618530273,21.149999618530273,21.149999618530273,21.399999618530273,8571.0,20.580425262451172,CMB.MI
2019-03-25,21.549999237060547,20.75,20.75,21.5,8971.0,20.67659568786621,CMB.MI
2019-03-26,22.0,21.25,21.25,22.0,10428.0,21.157445907592773,CMB.MI
2019-03-27,22.200000762939453,21.600000381469727,21.950000762939453,21.700000762939453,13365.0,20.86893653869629,CMB.MI
2019-03-28,22.049999237060547,21.700000762939453,21.700000762939453,21.799999237060547,7491.0,20.965105056762695,CMB.MI
2019-03-29,22.149999618530273,21.600000381469727,21.799999237060547,21.75,11932.0,20.917020797729492,CMB.MI
2019-04-01,22.25,21.600000381469727,22.0,21.799999237060547,9863.0,20.965105056762695,CMB.MI
2019-04-02,21.850000381469727,21.649999618530273,21.700000762939453,21.700000762939453,5134.0,20.86893653869629,CMB.MI
2019-04-03,21.850000381469727,21.549999237060547,21.700000762939453,21.799999237060547,6136.0,20.965105056762695,CMB.MI
2019-04-04,22.0,21.700000762939453,22.0,21.850000381469727,6690.0,21.01319122314453,CMB.MI
2019-04-05,22.0,21.75,22.0,21.75,2104.0,20.917020797729492,CMB.MI
2019-04-08,22.0,21.549999237060547,21.649999618530273,21.850000381469727,4840.0,21.01319122314453,CMB.MI
2019-04-09,22.25,21.799999237060547,21.799999237060547,22.0,14874.0,21.157445907592773,CMB.MI
2019-04-10,22.700000762939453,22.049999237060547,22.149999618530273,22.350000381469727,25616.0,21.494043350219727,CMB.MI
2019-04-11,22.700000762939453,22.049999237060547,22.049999237060547,22.399999618530273,6539.0,21.54212760925293,CMB.MI
2019-04-12,22.600000381469727,22.350000381469727,22.450000762939453,22.450000762939453,3742.0,21.590213775634766,CMB.MI
2019-04-15,22.450000762939453,22.149999618530273,22.200000762939453,22.399999618530273,6600.0,21.54212760925293,CMB.MI
2019-04-16,22.399999618530273,22.149999618530273,22.399999618530273,22.299999237060547,4067.0,21.44595718383789,CMB.MI
2019-04-17,22.450000762939453,22.100000381469727,22.299999237060547,22.399999618530273,5893.0,21.54212760925293,CMB.MI
2019-04-18,22.700000762939453,22.200000762939453,22.450000762939453,22.700000762939453,4040.0,21.830638885498047,CMB.MI
2019-04-23,22.850000381469727,22.600000381469727,22.850000381469727,22.600000381469727,2321.0,21.734468460083008,CMB.MI
2019-04-24,22.799999237060547,22.5,22.799999237060547,22.5,3060.0,21.63829803466797,CMB.MI
2019-04-25,23.0,22.5,22.5,22.799999237060547,4611.0,21.926807403564453,CMB.MI
2019-04-26,22.799999237060547,22.450000762939453,22.600000381469727,22.700000762939453,5424.0,21.830638885498047,CMB.MI
2019-04-29,23.450000762939453,22.649999618530273,22.899999618530273,23.299999237060547,9983.0,22.407657623291016,CMB.MI
2019-04-30,23.5,22.850000381469727,23.450000762939453,23.100000381469727,17876.0,22.21531867980957,CMB.MI
2019-05-02,23.549999237060547,22.950000762939453,23.299999237060547,23.5,19780.0,22.600000381469727,CMB.MI
2019-05-03,23.75,23.350000381469727,23.549999237060547,23.649999618530273,16005.0,23.649999618530273,CMB.MI
2019-05-06,23.049999237060547,22.450000762939453,22.75,22.850000381469727,12110.0,22.850000381469727,CMB.MI
2019-05-07,23.100000381469727,21.450000762939453,23.100000381469727,21.5,14820.0,21.5,CMB.MI
2019-05-08,21.75,20.75,21.5,21.600000381469727,11484.0,21.600000381469727,CMB.MI
2019-05-09,21.600000381469727,20.799999237060547,21.600000381469727,21.100000381469727,7888.0,21.100000381469727,CMB.MI
2019-05-10,21.399999618530273,20.549999237060547,20.950000762939453,20.75,4049.0,20.75,CMB.MI
2019-05-13,20.5,19.799999237060547,20.5,20.200000762939453,14794.0,20.200000762939453,CMB.MI
2019-05-14,20.649999618530273,19.899999618530273,20.649999618530273,20.149999618530273,6684.0,20.149999618530273,CMB.MI
2019-05-15,20.100000381469727,19.0,20.049999237060547,19.399999618530273,17593.0,19.399999618530273,CMB.MI
2019-05-16,19.860000610351562,19.219999313354492,19.739999771118164,19.68000030517578,25086.0,19.68000030517578,CMB.MI
2019-05-17,20.299999237060547,19.639999389648438,19.700000762939453,20.25,12074.0,20.25,CMB.MI
2019-05-20,20.200000762939453,19.8799991607666,20.049999237060547,20.100000381469727,12797.0,20.100000381469727,CMB.MI
2019-05-21,20.200000762939453,19.979999542236328,19.979999542236328,20.149999618530273,1452.0,20.149999618530273,CMB.MI
2019-05-22,20.0,19.940000534057617,19.940000534057617,20.0,422.0,20.0,CMB.MI
2019-05-23,20.200000762939453,19.760000228881836,20.100000381469727,20.200000762939453,7527.0,20.200000762939453,CMB.MI
2019-05-24,20.350000381469727,20.149999618530273,20.149999618530273,20.299999237060547,4932.0,20.299999237060547,CMB.MI
2019-05-27,20.350000381469727,20.049999237060547,20.25,20.149999618530273,2103.0,20.149999618530273,CMB.MI
2019-05-28,20.149999618530273,19.84000015258789,20.0,20.149999618530273,6460.0,20.149999618530273,CMB.MI
2019-05-29,20.100000381469727,19.700000762939453,19.799999237060547,19.719999313354492,8523.0,19.719999313354492,CMB.MI
2019-05-30,20.0,19.459999084472656,19.979999542236328,19.68000030517578,2366.0,19.68000030517578,CMB.MI
2019-05-31,19.700000762939453,19.200000762939453,19.700000762939453,19.360000610351562,3664.0,19.360000610351562,CMB.MI
2019-06-03,19.780000686645508,19.260000228881836,19.780000686645508,19.579999923706055,2394.0,19.579999923706055,CMB.MI
2019-06-04,20.100000381469727,19.540000915527344,19.540000915527344,20.100000381469727,7157.0,20.100000381469727,CMB.MI
2019-06-05,20.299999237060547,20.0,20.299999237060547,20.200000762939453,2002.0,20.200000762939453,CMB.MI
2019-06-06,20.450000762939453,19.760000228881836,20.049999237060547,19.8799991607666,4868.0,19.8799991607666,CMB.MI
2019-06-07,20.149999618530273,19.68000030517578,20.149999618530273,20.0,3799.0,20.0,CMB.MI
2019-06-10,20.149999618530273,19.799999237060547,19.799999237060547,19.979999542236328,1103.0,19.979999542236328,CMB.MI
2019-06-11,20.350000381469727,20.0,20.149999618530273,20.299999237060547,1894.0,20.299999237060547,CMB.MI
2019-06-12,20.200000762939453,19.899999618530273,19.899999618530273,20.049999237060547,669.0,20.049999237060547,CMB.MI
2019-06-13,20.25,20.100000381469727,20.25,20.100000381469727,177.0,20.100000381469727,CMB.MI
2019-06-14,20.299999237060547,20.149999618530273,20.25,20.200000762939453,4001.0,20.200000762939453,CMB.MI
2019-06-17,20.450000762939453,20.149999618530273,20.149999618530273,20.25,4080.0,20.25,CMB.MI
2019-06-18,20.299999237060547,20.149999618530273,20.299999237060547,20.299999237060547,428.0,20.299999237060547,CMB.MI
2019-06-19,20.350000381469727,19.959999084472656,20.200000762939453,20.299999237060547,8219.0,20.299999237060547,CMB.MI
2019-06-20,20.350000381469727,20.0,20.350000381469727,20.049999237060547,1461.0,20.049999237060547,CMB.MI
2019-06-21,20.25,20.0,20.25,20.049999237060547,996.0,20.049999237060547,CMB.MI
2019-06-24,20.049999237060547,19.579999923706055,20.049999237060547,19.760000228881836,3246.0,19.760000228881836,CMB.MI
2019-06-25,19.860000610351562,19.639999389648438,19.700000762939453,19.700000762939453,2696.0,19.700000762939453,CMB.MI
2019-06-26,20.100000381469727,19.860000610351562,19.860000610351562,20.100000381469727,2820.0,20.100000381469727,CMB.MI
2019-06-27,20.299999237060547,20.049999237060547,20.100000381469727,20.299999237060547,2451.0,20.299999237060547,CMB.MI
2019-06-28,20.299999237060547,20.100000381469727,20.299999237060547,20.25,1472.0,20.25,CMB.MI
2019-07-01,20.450000762939453,20.149999618530273,20.399999618530273,20.450000762939453,2006.0,20.450000762939453,CMB.MI
2019-07-02,20.649999618530273,20.25,20.600000381469727,20.649999618530273,223622.0,20.649999618530273,CMB.MI
2019-07-03,20.75,20.299999237060547,20.399999618530273,20.549999237060547,274385.0,20.549999237060547,CMB.MI
2019-07-04,20.649999618530273,20.5,20.649999618530273,20.5,4077.0,20.5,CMB.MI
2019-07-05,20.600000381469727,20.100000381469727,20.600000381469727,20.149999618530273,3182.0,20.149999618530273,CMB.MI
2019-07-08,20.399999618530273,20.149999618530273,20.149999618530273,20.25,2343.0,20.25,CMB.MI
2019-07-09,20.399999618530273,20.200000762939453,20.299999237060547,20.350000381469727,1552.0,20.350000381469727,CMB.MI
2019-07-10,20.5,20.100000381469727,20.299999237060547,20.25,5235.0,20.25,CMB.MI
2019-07-11,20.299999237060547,19.899999618530273,20.100000381469727,20.049999237060547,4614.0,20.049999237060547,CMB.MI
2019-07-12,20.350000381469727,19.84000015258789,20.049999237060547,20.049999237060547,7146.0,20.049999237060547,CMB.MI
2019-07-15,20.299999237060547,20.0,20.049999237060547,20.299999237060547,3234.0,20.299999237060547,CMB.MI
2019-07-16,20.5,20.100000381469727,20.5,20.299999237060547,3009.0,20.299999237060547,CMB.MI
2019-07-17,20.299999237060547,19.899999618530273,20.25,20.149999618530273,7880.0,20.149999618530273,CMB.MI
2019-07-18,20.399999618530273,20.100000381469727,20.149999618530273,20.25,3939.0,20.25,CMB.MI
2019-07-19,20.5,20.25,20.299999237060547,20.399999618530273,6055.0,20.399999618530273,CMB.MI
2019-07-22,21.399999618530273,20.600000381469727,20.899999618530273,21.049999237060547,11690.0,21.049999237060547,CMB.MI
2019-07-23,21.950000762939453,21.0,21.299999237060547,21.649999618530273,13645.0,21.649999618530273,CMB.MI
2019-07-24,22.850000381469727,21.899999618530273,21.899999618530273,21.950000762939453,4931.0,21.950000762939453,CMB.MI
2019-07-25,22.200000762939453,21.75,22.200000762939453,21.799999237060547,3269.0,21.799999237060547,CMB.MI
2019-07-26,21.799999237060547,21.600000381469727,21.649999618530273,21.799999237060547,1580.0,21.799999237060547,CMB.MI
2019-07-29,21.899999618530273,21.649999618530273,21.649999618530273,21.649999618530273,1482.0,21.649999618530273,CMB.MI
2019-07-30,21.950000762939453,21.25,21.850000381469727,21.25,3446.0,21.25,CMB.MI
2019-07-31,21.799999237060547,21.299999237060547,21.399999618530273,21.350000381469727,3708.0,21.350000381469727,CMB.MI
2019-08-01,21.799999237060547,20.25,21.0,21.5,9079.0,21.5,CMB.MI
2019-08-02,21.649999618530273,21.399999618530273,21.549999237060547,21.5,1062.0,21.5,CMB.MI
2019-08-05,21.549999237060547,21.0,21.549999237060547,21.049999237060547,1402.0,21.049999237060547,CMB.MI
2019-08-06,21.149999618530273,20.850000381469727,21.049999237060547,21.100000381469727,1082.0,21.100000381469727,CMB.MI
2019-08-07,20.850000381469727,20.649999618530273,20.850000381469727,20.700000762939453,911.0,20.700000762939453,CMB.MI
2019-08-08,21.200000762939453,20.799999237060547,20.950000762939453,21.149999618530273,3380.0,21.149999618530273,CMB.MI
2019-08-09,21.049999237060547,20.549999237060547,21.049999237060547,20.799999237060547,8919.0,20.799999237060547,CMB.MI
2019-08-12,21.0,20.700000762939453,20.75,21.0,523.0,21.0,CMB.MI
2019-08-13,20.899999618530273,20.649999618530273,20.899999618530273,20.850000381469727,717.0,20.850000381469727,CMB.MI
2019-08-14,20.899999618530273,20.649999618530273,20.899999618530273,20.649999618530273,1350.0,20.649999618530273,CMB.MI
2019-08-16,21.100000381469727,20.5,20.5,20.850000381469727,3310.0,20.850000381469727,CMB.MI
2019-08-19,20.899999618530273,20.549999237060547,20.75,20.600000381469727,1326.0,20.600000381469727,CMB.MI
2019-08-20,21.100000381469727,20.299999237060547,20.899999618530273,20.399999618530273,1910.0,20.399999618530273,CMB.MI
2019-08-21,20.5,20.200000762939453,20.399999618530273,20.200000762939453,11846.0,20.200000762939453,CMB.MI
2019-08-22,20.450000762939453,20.0,20.0,20.100000381469727,7179.0,20.100000381469727,CMB.MI
2019-08-23,20.149999618530273,19.899999618530273,19.899999618530273,20.0,1158.0,20.0,CMB.MI
2019-08-26,19.899999618530273,19.84000015258789,19.899999618530273,19.84000015258789,150.0,19.84000015258789,CMB.MI
2019-08-27,20.600000381469727,20.100000381469727,20.200000762939453,20.299999237060547,993.0,20.299999237060547,CMB.MI
2019-08-28,20.200000762939453,19.540000915527344,20.100000381469727,19.899999618530273,9467.0,19.899999618530273,CMB.MI
2019-08-29,20.049999237060547,19.81999969482422,20.049999237060547,20.0,827.0,20.0,CMB.MI
2019-08-30,20.299999237060547,19.899999618530273,20.299999237060547,20.0,1475.0,20.0,CMB.MI
2019-09-02,20.799999237060547,19.84000015258789,19.84000015258789,20.799999237060547,3402.0,20.799999237060547,CMB.MI
2019-09-03,20.799999237060547,20.25,20.799999237060547,20.649999618530273,1493.0,20.649999618530273,CMB.MI
2019-09-04,20.799999237060547,20.450000762939453,20.649999618530273,20.450000762939453,1179.0,20.450000762939453,CMB.MI
2019-09-05,22.200000762939453,20.5,20.649999618530273,21.049999237060547,8102.0,21.049999237060547,CMB.MI
2019-09-06,21.950000762939453,20.75,21.0,20.899999618530273,4816.0,20.899999618530273,CMB.MI
2019-09-09,21.549999237060547,20.450000762939453,21.350000381469727,21.149999618530273,4283.0,21.149999618530273,CMB.MI
2019-09-10,21.25,21.049999237060547,21.149999618530273,21.049999237060547,706.0,21.049999237060547,CMB.MI
2019-09-11,21.450000762939453,21.049999237060547,21.25,21.200000762939453,3395.0,21.200000762939453,CMB.MI
2019-09-12,21.299999237060547,21.049999237060547,21.299999237060547,21.25,7999.0,21.25,CMB.MI
2019-09-13,22.0,21.299999237060547,21.450000762939453,21.350000381469727,6454.0,21.350000381469727,CMB.MI
2019-09-16,21.549999237060547,20.950000762939453,20.950000762939453,21.399999618530273,133473.0,21.399999618530273,CMB.MI
2019-09-17,21.5,21.149999618530273,21.25,21.149999618530273,2430.0,21.149999618530273,CMB.MI
2019-09-18,21.549999237060547,21.049999237060547,21.149999618530273,21.399999618530273,3498.0,21.399999618530273,CMB.MI
2019-09-19,21.649999618530273,21.149999618530273,21.200000762939453,21.299999237060547,3633.0,21.299999237060547,CMB.MI
2019-09-20,21.5,21.100000381469727,21.149999618530273,21.350000381469727,897.0,21.350000381469727,CMB.MI
2019-09-23,21.549999237060547,21.049999237060547,21.299999237060547,21.149999618530273,1446.0,21.149999618530273,CMB.MI
2019-09-24,21.450000762939453,21.149999618530273,21.149999618530273,21.299999237060547,5914.0,21.299999237060547,CMB.MI
2019-09-25,21.25,20.75,21.100000381469727,21.100000381469727,2150.0,21.100000381469727,CMB.MI
2019-09-26,21.549999237060547,21.149999618530273,21.149999618530273,21.450000762939453,1147.0,21.450000762939453,CMB.MI
2019-09-27,21.350000381469727,21.0,21.200000762939453,21.200000762939453,1293.0,21.200000762939453,CMB.MI
2019-09-30,21.399999618530273,21.100000381469727,21.149999618530273,21.350000381469727,951.0,21.350000381469727,CMB.MI
2019-10-01,21.450000762939453,21.100000381469727,21.350000381469727,21.25,926.0,21.25,CMB.MI
2019-10-02,21.450000762939453,21.100000381469727,21.100000381469727,21.450000762939453,815.0,21.450000762939453,CMB.MI
2019-10-03,21.399999618530273,20.899999618530273,21.25,21.149999618530273,2777.0,21.149999618530273,CMB.MI
2019-10-04,20.950000762939453,20.450000762939453,20.950000762939453,20.549999237060547,4532.0,20.549999237060547,CMB.MI
2019-10-07,21.899999618530273,20.149999618530273,20.549999237060547,20.950000762939453,7340.0,20.950000762939453,CMB.MI
2019-10-08,21.350000381469727,21.0,21.350000381469727,21.200000762939453,1275.0,21.200000762939453,CMB.MI
2019-10-09,21.399999618530273,21.100000381469727,21.350000381469727,21.399999618530273,2450.0,21.399999618530273,CMB.MI
2019-10-10,21.399999618530273,21.200000762939453,21.200000762939453,21.25,1316.0,21.25,CMB.MI
2019-10-11,21.450000762939453,21.149999618530273,21.149999618530273,21.350000381469727,1807.0,21.350000381469727,CMB.MI
2019-10-14,21.75,21.299999237060547,21.549999237060547,21.700000762939453,1425.0,21.700000762939453,CMB.MI
2019-10-15,21.700000762939453,21.350000381469727,21.700000762939453,21.399999618530273,1548.0,21.399999618530273,CMB.MI
2019-10-16,21.799999237060547,21.450000762939453,21.649999618530273,21.700000762939453,668.0,21.700000762939453,CMB.MI
2019-10-17,21.649999618530273,21.5,21.549999237060547,21.5,792.0,21.5,CMB.MI
2019-10-18,21.600000381469727,21.350000381469727,21.5,21.399999618530273,737.0,21.399999618530273,CMB.MI
2019-10-21,21.549999237060547,21.100000381469727,21.299999237060547,21.25,1182.0,21.25,CMB.MI
2019-10-22,21.899999618530273,21.25,21.450000762939453,21.899999618530273,2218.0,21.899999618530273,CMB.MI
2019-10-23,21.899999618530273,21.399999618530273,21.899999618530273,21.700000762939453,725.0,21.700000762939453,CMB.MI
2019-10-24,21.799999237060547,21.350000381469727,21.350000381469727,21.799999237060547,40087.0,21.799999237060547,CMB.MI
2019-10-25,21.700000762939453,21.350000381469727,21.5,21.5,1660.0,21.5,CMB.MI
2019-10-28,21.799999237060547,21.299999237060547,21.450000762939453,21.399999618530273,6928.0,21.399999618530273,CMB.MI
2019-10-29,21.649999618530273,21.299999237060547,21.600000381469727,21.299999237060547,746.0,21.299999237060547,CMB.MI
2019-10-30,21.5,21.0,21.399999618530273,21.0,5008.0,21.0,CMB.MI
2019-10-31,21.5,21.149999618530273,21.299999237060547,21.350000381469727,9959.0,21.350000381469727,CMB.MI
2019-11-01,21.450000762939453,21.149999618530273,21.350000381469727,21.149999618530273,3400.0,21.149999618530273,CMB.MI
2019-11-04,21.75,21.149999618530273,21.149999618530273,21.299999237060547,7468.0,21.299999237060547,CMB.MI
2019-11-05,22.0,21.450000762939453,21.649999618530273,21.700000762939453,6506.0,21.700000762939453,CMB.MI
2019-11-06,22.700000762939453,21.950000762939453,22.0,22.600000381469727,27472.0,22.600000381469727,CMB.MI
2019-11-07,23.700000762939453,22.600000381469727,22.700000762939453,23.0,32356.0,23.0,CMB.MI
2019-11-08,23.25,22.600000381469727,22.600000381469727,22.649999618530273,5880.0,22.649999618530273,CMB.MI
2019-11-11,23.25,21.799999237060547,22.850000381469727,23.200000762939453,16224.0,23.200000762939453,CMB.MI
2019-11-12,24.299999237060547,23.649999618530273,23.649999618530273,24.0,26053.0,24.0,CMB.MI
2019-11-13,24.100000381469727,23.25,23.950000762939453,23.649999618530273,9426.0,23.649999618530273,CMB.MI
2019-11-14,23.799999237060547,23.450000762939453,23.600000381469727,23.549999237060547,8521.0,23.549999237060547,CMB.MI
2019-11-15,24.450000762939453,23.549999237060547,23.549999237060547,24.299999237060547,11916.0,24.299999237060547,CMB.MI
2019-11-18,24.25,23.75,24.149999618530273,24.0,15758.0,24.0,CMB.MI
2019-11-19,24.0,23.600000381469727,24.0,24.0,2124.0,24.0,CMB.MI
2019-11-20,23.899999618530273,22.950000762939453,23.799999237060547,23.899999618530273,11697.0,23.899999618530273,CMB.MI
2019-11-21,23.75,23.299999237060547,23.350000381469727,23.299999237060547,1764.0,23.299999237060547,CMB.MI
2019-11-22,23.799999237060547,23.299999237060547,23.299999237060547,23.799999237060547,3877.0,23.799999237060547,CMB.MI
2019-11-25,24.25,23.450000762939453,23.450000762939453,24.200000762939453,5146.0,24.200000762939453,CMB.MI
2019-11-26,24.399999618530273,23.799999237060547,24.200000762939453,24.399999618530273,16209.0,24.399999618530273,CMB.MI
2019-11-27,24.75,24.149999618530273,24.149999618530273,24.700000762939453,14482.0,24.700000762939453,CMB.MI
2019-11-28,25.0,23.799999237060547,24.950000762939453,24.5,8561.0,24.5,CMB.MI
2019-11-29,24.75,24.0,24.649999618530273,24.549999237060547,4272.0,24.549999237060547,CMB.MI
2019-12-02,24.549999237060547,23.5,24.549999237060547,23.600000381469727,13100.0,23.600000381469727,CMB.MI
2019-12-03,24.149999618530273,23.299999237060547,23.950000762939453,23.549999237060547,4163.0,23.549999237060547,CMB.MI
2019-12-04,23.799999237060547,23.200000762939453,23.799999237060547,23.399999618530273,2615.0,23.399999618530273,CMB.MI
2019-12-05,23.649999618530273,23.25,23.549999237060547,23.25,1954.0,23.25,CMB.MI
2019-12-06,23.649999618530273,23.200000762939453,23.549999237060547,23.549999237060547,2272.0,23.549999237060547,CMB.MI
2019-12-09,23.75,23.5,23.649999618530273,23.5,1415.0,23.5,CMB.MI
2019-12-10,23.649999618530273,23.299999237060547,23.299999237060547,23.649999618530273,1025.0,23.649999618530273,CMB.MI
2019-12-11,24.0,23.5,23.75,23.75,2227.0,23.75,CMB.MI
2019-12-12,23.75,23.25,23.25,23.75,1262.0,23.75,CMB.MI
2019-12-13,23.899999618530273,23.399999618530273,23.799999237060547,23.399999618530273,4748.0,23.399999618530273,CMB.MI
2019-12-16,23.850000381469727,23.25,23.399999618530273,23.850000381469727,2166.0,23.850000381469727,CMB.MI
2019-12-17,23.799999237060547,23.5,23.799999237060547,23.799999237060547,386.0,23.799999237060547,CMB.MI
2019-12-18,23.799999237060547,23.350000381469727,23.799999237060547,23.350000381469727,344.0,23.350000381469727,CMB.MI
2019-12-19,23.450000762939453,22.799999237060547,23.299999237060547,22.799999237060547,2380.0,22.799999237060547,CMB.MI
2019-12-20,23.149999618530273,22.75,22.850000381469727,22.850000381469727,2954.0,22.850000381469727,CMB.MI
2019-12-23,23.649999618530273,22.799999237060547,22.799999237060547,23.600000381469727,3314.0,23.600000381469727,CMB.MI
2019-12-27,24.25,23.799999237060547,23.799999237060547,24.25,13620.0,24.25,CMB.MI
2019-12-30,24.049999237060547,23.350000381469727,23.899999618530273,24.0,1462.0,24.0,CMB.MI
2020-01-02,24.0,23.649999618530273,23.850000381469727,23.700000762939453,4823.0,23.700000762939453,CMB.MI
2020-01-03,24.0,23.450000762939453,24.0,23.549999237060547,3362.0,23.549999237060547,CMB.MI
2020-01-06,23.850000381469727,23.600000381469727,23.600000381469727,23.700000762939453,1226.0,23.700000762939453,CMB.MI
2020-01-07,24.049999237060547,23.600000381469727,24.049999237060547,23.600000381469727,1873.0,23.600000381469727,CMB.MI
2020-01-08,23.700000762939453,23.399999618530273,23.700000762939453,23.399999618530273,2237.0,23.399999618530273,CMB.MI
2020-01-09,23.549999237060547,23.399999618530273,23.549999237060547,23.399999618530273,1517.0,23.399999618530273,CMB.MI
2020-01-10,23.600000381469727,23.350000381469727,23.399999618530273,23.450000762939453,464.0,23.450000762939453,CMB.MI
2020-01-13,23.549999237060547,23.299999237060547,23.5,23.5,3587.0,23.5,CMB.MI
2020-01-14,23.850000381469727,23.299999237060547,23.299999237060547,23.850000381469727,240.0,23.850000381469727,CMB.MI
2020-01-15,23.649999618530273,23.200000762939453,23.350000381469727,23.200000762939453,2455.0,23.200000762939453,CMB.MI
2020-01-16,23.600000381469727,23.100000381469727,23.299999237060547,23.100000381469727,3150.0,23.100000381469727,CMB.MI
2020-01-17,23.399999618530273,23.149999618530273,23.200000762939453,23.200000762939453,1319.0,23.200000762939453,CMB.MI
2020-01-20,23.200000762939453,23.100000381469727,23.200000762939453,23.149999618530273,956.0,23.149999618530273,CMB.MI
2020-01-21,23.25,23.149999618530273,23.149999618530273,23.149999618530273,186.0,23.149999618530273,CMB.MI
2020-01-22,23.25,23.100000381469727,23.25,23.100000381469727,803.0,23.100000381469727,CMB.MI
2020-01-23,23.149999618530273,23.100000381469727,23.100000381469727,23.100000381469727,554.0,23.100000381469727,CMB.MI
2020-01-24,23.149999618530273,23.100000381469727,23.100000381469727,23.149999618530273,363.0,23.149999618530273,CMB.MI
2020-01-27,23.200000762939453,22.700000762939453,23.200000762939453,22.700000762939453,1238.0,22.700000762939453,CMB.MI
2020-01-28,22.950000762939453,22.700000762939453,22.700000762939453,22.75,1601.0,22.75,CMB.MI
2020-01-29,23.700000762939453,23.100000381469727,23.100000381469727,23.25,7995.0,23.25,CMB.MI
2020-01-30,23.799999237060547,22.799999237060547,23.049999237060547,23.350000381469727,6304.0,23.350000381469727,CMB.MI
2020-01-31,23.700000762939453,23.049999237060547,23.100000381469727,23.549999237060547,4186.0,23.549999237060547,CMB.MI
2020-02-03,23.649999618530273,23.0,23.649999618530273,23.200000762939453,1843.0,23.200000762939453,CMB.MI
2020-02-04,23.450000762939453,23.100000381469727,23.100000381469727,23.149999618530273,971.0,23.149999618530273,CMB.MI
2020-02-05,23.149999618530273,23.149999618530273,23.149999618530273,23.149999618530273,35.0,23.149999618530273,CMB.MI
2020-02-06,23.399999618530273,23.149999618530273,23.200000762939453,23.399999618530273,533.0,23.399999618530273,CMB.MI
2020-02-07,23.700000762939453,23.0,23.399999618530273,23.700000762939453,4752.0,23.700000762939453,CMB.MI
2020-02-10,23.75,23.200000762939453,23.600000381469727,23.75,5100.0,23.75,CMB.MI
2020-02-11,23.799999237060547,23.399999618530273,23.75,23.75,498.0,23.75,CMB.MI
2020-02-12,23.799999237060547,23.399999618530273,23.75,23.799999237060547,3258.0,23.799999237060547,CMB.MI
2020-02-13,23.549999237060547,23.399999618530273,23.549999237060547,23.399999618530273,3295.0,23.399999618530273,CMB.MI
2020-02-14,23.700000762939453,23.149999618530273,23.600000381469727,23.299999237060547,4011.0,23.299999237060547,CMB.MI
2020-02-17,23.350000381469727,23.149999618530273,23.350000381469727,23.299999237060547,1087.0,23.299999237060547,CMB.MI
2020-02-18,23.299999237060547,23.100000381469727,23.299999237060547,23.149999618530273,741.0,23.149999618530273,CMB.MI
2020-02-19,23.299999237060547,23.100000381469727,23.200000762939453,23.149999618530273,1658.0,23.149999618530273,CMB.MI
2020-02-20,23.350000381469727,23.100000381469727,23.149999618530273,23.25,933.0,23.25,CMB.MI
2020-02-21,23.399999618530273,22.899999618530273,23.100000381469727,23.100000381469727,6703.0,23.100000381469727,CMB.MI
2020-02-24,22.850000381469727,20.850000381469727,22.850000381469727,20.899999618530273,20383.0,20.899999618530273,CMB.MI
2020-02-25,22.549999237060547,21.299999237060547,21.600000381469727,22.100000381469727,4741.0,22.100000381469727,CMB.MI
2020-02-26,22.700000762939453,21.649999618530273,21.649999618530273,22.049999237060547,4116.0,22.049999237060547,CMB.MI
2020-02-27,22.350000381469727,21.850000381469727,21.950000762939453,22.299999237060547,4137.0,22.299999237060547,CMB.MI
2020-02-28,22.299999237060547,20.549999237060547,21.799999237060547,22.100000381469727,8056.0,22.100000381469727,CMB.MI
2020-03-02,21.600000381469727,20.899999618530273,21.600000381469727,20.899999618530273,6749.0,20.899999618530273,CMB.MI
2020-03-03,21.25,20.899999618530273,21.100000381469727,21.049999237060547,4932.0,21.049999237060547,CMB.MI
2020-03-04,21.0,20.899999618530273,20.899999618530273,20.899999618530273,1481.0,20.899999618530273,CMB.MI
2020-03-05,21.75,20.75,21.75,20.75,4418.0,20.75,CMB.MI
2020-03-06,20.850000381469727,19.719999313354492,20.149999618530273,20.049999237060547,4272.0,20.049999237060547,CMB.MI
2020-03-09,19.399999618530273,18.399999618530273,18.979999542236328,19.399999618530273,10094.0,19.399999618530273,CMB.MI
2020-03-10,20.100000381469727,18.8799991607666,18.8799991607666,19.5,3275.0,19.5,CMB.MI
2020-03-11,20.350000381469727,18.579999923706055,18.979999542236328,19.040000915527344,5064.0,19.040000915527344,CMB.MI
2020-03-12,18.5,16.760000228881836,18.5,17.479999542236328,12957.0,17.479999542236328,CMB.MI
2020-03-13,18.559999465942383,16.600000381469727,17.5,18.0,4732.0,18.0,CMB.MI
2020-03-16,18.18000030517578,15.800000190734863,18.18000030517578,16.799999237060547,2555.0,16.799999237060547,CMB.MI
2020-03-17,17.15999984741211,16.31999969482422,16.860000610351562,17.0,3515.0,17.0,CMB.MI
2020-03-18,17.18000030517578,16.760000228881836,17.0,17.0,1403.0,17.0,CMB.MI
2020-03-19,17.459999084472656,16.260000228881836,17.0,16.940000534057617,4796.0,16.940000534057617,CMB.MI
2020-03-20,17.940000534057617,17.299999237060547,17.65999984741211,17.5,1633.0,17.5,CMB.MI
2020-03-23,17.780000686645508,17.0,17.18000030517578,17.100000381469727,5036.0,17.100000381469727,CMB.MI
2020-03-24,17.540000915527344,16.700000762939453,17.260000228881836,16.979999542236328,10218.0,16.979999542236328,CMB.MI
2020-03-25,17.899999618530273,16.940000534057617,17.079999923706055,16.940000534057617,10768.0,16.940000534057617,CMB.MI
2020-03-26,17.0,16.579999923706055,16.579999923706055,16.700000762939453,3455.0,16.700000762939453,CMB.MI
2020-03-27,17.0,16.059999465942383,17.0,16.200000762939453,7691.0,16.200000762939453,CMB.MI
2020-03-30,16.5,15.079999923706055,16.299999237060547,15.15999984741211,11398.0,15.15999984741211,CMB.MI
2020-03-31,15.600000381469727,14.819999694824219,15.359999656677246,14.899999618530273,14513.0,14.899999618530273,CMB.MI
2020-04-01,15.100000381469727,13.850000381469727,14.84000015258789,14.0,18855.0,14.0,CMB.MI
2020-04-02,14.25,13.550000190734863,14.0,13.899999618530273,21136.0,13.899999618530273,CMB.MI
2020-04-03,14.149999618530273,13.300000190734863,13.800000190734863,13.300000190734863,9651.0,13.300000190734863,CMB.MI
2020-04-06,14.0,13.5,13.600000381469727,13.949999809265137,12614.0,13.949999809265137,CMB.MI
2020-04-07,14.5,13.850000381469727,14.5,13.949999809265137,27880.0,13.949999809265137,CMB.MI
2020-04-08,14.699999809265137,13.850000381469727,13.899999618530273,14.350000381469727,35594.0,14.350000381469727,CMB.MI
2020-04-09,15.699999809265137,14.449999809265137,14.449999809265137,15.199999809265137,39715.0,15.199999809265137,CMB.MI
2020-04-14,16.0,15.199999809265137,15.399999618530273,15.800000190734863,26910.0,15.800000190734863,CMB.MI
2020-04-15,15.800000190734863,15.350000381469727,15.800000190734863,15.350000381469727,13285.0,15.350000381469727,CMB.MI
2020-04-16,15.5,15.0,15.449999809265137,15.0,20362.0,15.0,CMB.MI
2020-04-17,15.649999618530273,15.350000381469727,15.399999618530273,15.5,35993.0,15.5,CMB.MI
2020-04-20,15.600000381469727,15.350000381469727,15.600000381469727,15.550000190734863,3473.0,15.550000190734863,CMB.MI
2020-04-21,15.550000190734863,15.100000381469727,15.550000190734863,15.25,6227.0,15.25,CMB.MI
2020-04-22,15.199999809265137,14.800000190734863,15.199999809265137,14.800000190734863,13278.0,14.800000190734863,CMB.MI
2020-04-23,15.100000381469727,14.949999809265137,15.0,15.100000381469727,2689.0,15.100000381469727,CMB.MI
2020-04-24,15.100000381469727,14.949999809265137,15.0,15.050000190734863,4324.0,15.050000190734863,CMB.MI
2020-04-27,15.149999618530273,14.899999618530273,15.0,15.050000190734863,9550.0,15.050000190734863,CMB.MI
2020-04-28,15.199999809265137,14.850000381469727,15.199999809265137,14.949999809265137,27987.0,14.949999809265137,CMB.MI
2020-04-29,15.100000381469727,14.899999618530273,15.0,15.0,37906.0,15.0,CMB.MI
2020-04-30,15.100000381469727,14.899999618530273,15.050000190734863,14.949999809265137,19505.0,14.949999809265137,CMB.MI
2020-05-04,15.0,14.550000190734863,14.800000190734863,14.550000190734863,11871.0,14.550000190734863,CMB.MI
2020-05-05,15.0,14.550000190734863,14.649999618530273,15.0,4819.0,15.0,CMB.MI
2020-05-06,15.0,14.699999809265137,15.0,14.699999809265137,9460.0,14.699999809265137,CMB.MI
2020-05-07,15.0,14.600000381469727,14.949999809265137,14.699999809265137,15172.0,14.699999809265137,CMB.MI
2020-05-08,15.25,14.649999618530273,14.699999809265137,15.149999618530273,5895.0,15.149999618530273,CMB.MI
2020-05-11,15.399999618530273,14.800000190734863,14.800000190734863,15.100000381469727,31489.0,15.100000381469727,CMB.MI
2019-01-02,7.420000076293945,7.275000095367432,7.335000038146973,7.369999885559082,1860528.0,7.269314289093018,CPR.MI
2019-01-03,7.590000152587891,7.28000020980835,7.34499979019165,7.53000020980835,1946662.0,7.427128791809082,CPR.MI
2019-01-04,7.820000171661377,7.519999980926514,7.590000152587891,7.820000171661377,2768788.0,7.7131667137146,CPR.MI
2019-01-07,7.880000114440918,7.695000171661377,7.835000038146973,7.75,1816427.0,7.644123077392578,CPR.MI
2019-01-08,7.800000190734863,7.679999828338623,7.775000095367432,7.695000171661377,1630567.0,7.589874744415283,CPR.MI
2019-01-09,7.769999980926514,7.465000152587891,7.730000019073486,7.505000114440918,3546889.0,7.402470111846924,CPR.MI
2019-01-10,7.574999809265137,7.420000076293945,7.46999979019165,7.574999809265137,1749296.0,7.471513271331787,CPR.MI
2019-01-11,7.869999885559082,7.545000076293945,7.614999771118164,7.75,2708118.0,7.644123077392578,CPR.MI
2019-01-14,7.84499979019165,7.659999847412109,7.699999809265137,7.704999923706055,1359582.0,7.599737644195557,CPR.MI
2019-01-15,7.755000114440918,7.675000190734863,7.75,7.71999979019165,1255773.0,7.614532470703125,CPR.MI
2019-01-16,7.739999771118164,7.599999904632568,7.735000133514404,7.614999771118164,2176540.0,7.510967254638672,CPR.MI
2019-01-17,7.940000057220459,7.59499979019165,7.59499979019165,7.929999828338623,2776235.0,7.821663856506348,CPR.MI
2019-01-18,8.0,7.804999828338623,7.989999771118164,7.985000133514404,2318082.0,7.875912666320801,CPR.MI
2019-01-21,8.0,7.875,7.96999979019165,7.929999828338623,1119636.0,7.821663856506348,CPR.MI
2019-01-22,7.949999809265137,7.804999828338623,7.929999828338623,7.835000038146973,1615226.0,7.727961540222168,CPR.MI
2019-01-23,7.920000076293945,7.760000228881836,7.804999828338623,7.864999771118164,1156080.0,7.757551670074463,CPR.MI
2019-01-24,7.90500020980835,7.739999771118164,7.875,7.815000057220459,1209943.0,7.708234786987305,CPR.MI
2019-01-25,7.869999885559082,7.755000114440918,7.820000171661377,7.789999961853027,1099377.0,7.683576583862305,CPR.MI
2019-01-28,7.860000133514404,7.739999771118164,7.775000095367432,7.820000171661377,1121037.0,7.7131667137146,CPR.MI
2019-01-29,8.050000190734863,7.800000190734863,7.809999942779541,8.005000114440918,1995635.0,7.895639419555664,CPR.MI
2019-01-30,8.039999961853027,7.869999885559082,8.005000114440918,7.90500020980835,1570809.0,7.797005653381348,CPR.MI
2019-01-31,7.909999847412109,7.735000133514404,7.90500020980835,7.84499979019165,3487685.0,7.7378249168396,CPR.MI
2019-02-01,7.940000057220459,7.760000228881836,7.880000114440918,7.835000038146973,1923176.0,7.727961540222168,CPR.MI
2019-02-04,7.90500020980835,7.815000057220459,7.820000171661377,7.84499979019165,1456370.0,7.7378249168396,CPR.MI
2019-02-05,7.880000114440918,7.679999828338623,7.739999771118164,7.860000133514404,2576037.0,7.752620220184326,CPR.MI
2019-02-06,7.940000057220459,7.829999923706055,7.84499979019165,7.840000152587891,1928473.0,7.732893466949463,CPR.MI
2019-02-07,7.940000057220459,7.835000038146973,7.835000038146973,7.869999885559082,1593514.0,7.7624831199646,CPR.MI
2019-02-08,7.949999809265137,7.840000152587891,7.840000152587891,7.889999866485596,1306246.0,7.782210350036621,CPR.MI
2019-02-11,8.085000038146973,7.914999961853027,7.914999961853027,7.989999771118164,2364996.0,7.8808441162109375,CPR.MI
2019-02-12,8.09000015258789,7.894999980926514,8.039999961853027,7.940000057220459,3796775.0,7.831527233123779,CPR.MI
2019-02-13,8.085000038146973,7.96999979019165,7.974999904632568,8.024999618530273,3388697.0,7.915365695953369,CPR.MI
2019-02-14,8.220000267028809,8.0600004196167,8.0600004196167,8.119999885559082,2344062.0,8.009068489074707,CPR.MI
2019-02-15,8.25,8.085000038146973,8.119999885559082,8.194999694824219,2712802.0,8.083043098449707,CPR.MI
2019-02-18,8.260000228881836,8.164999961853027,8.204999923706055,8.260000228881836,1865289.0,8.14715576171875,CPR.MI
2019-02-19,8.255000114440918,8.154999732971191,8.239999771118164,8.25,1601697.0,8.13729190826416,CPR.MI
2019-02-20,8.300000190734863,8.204999923706055,8.265000343322754,8.279999732971191,1642901.0,8.166882514953613,CPR.MI
2019-02-21,8.399999618530273,8.255000114440918,8.295000076293945,8.319999694824219,1864883.0,8.206335067749023,CPR.MI
2019-02-22,8.34000015258789,8.244999885559082,8.3149995803833,8.279999732971191,1695773.0,8.166882514953613,CPR.MI
2019-02-25,8.364999771118164,8.229999542236328,8.324999809265137,8.279999732971191,1483646.0,8.166882514953613,CPR.MI
2019-02-26,8.350000381469727,8.210000038146973,8.255000114440918,8.350000381469727,1574660.0,8.235926628112793,CPR.MI
2019-02-27,8.34000015258789,8.170000076293945,8.34000015258789,8.225000381469727,1835244.0,8.11263370513916,CPR.MI
2019-02-28,8.385000228881836,8.180000305175781,8.204999923706055,8.385000228881836,4019839.0,8.270448684692383,CPR.MI
2019-03-01,8.4350004196167,8.324999809265137,8.399999618530273,8.40999984741211,1539095.0,8.295105934143066,CPR.MI
2019-03-04,8.479999542236328,8.385000228881836,8.430000305175781,8.46500015258789,1912669.0,8.349355697631836,CPR.MI
2019-03-05,8.5649995803833,7.684999942779541,8.479999542236328,7.909999847412109,10057260.0,7.801937103271484,CPR.MI
2019-03-06,7.894999980926514,7.650000095367432,7.800000190734863,7.894999980926514,7677668.0,7.787142276763916,CPR.MI
2019-03-07,8.0,7.849999904632568,7.894999980926514,7.920000076293945,2902958.0,7.811800956726074,CPR.MI
2019-03-08,8.010000228881836,7.864999771118164,7.889999866485596,8.0,2469180.0,7.890707492828369,CPR.MI
2019-03-11,8.130000114440918,7.925000190734863,8.0,8.020000457763672,2300581.0,7.910434722900391,CPR.MI
2019-03-12,8.164999961853027,7.96999979019165,8.0600004196167,8.164999961853027,2264191.0,8.05345344543457,CPR.MI
2019-03-13,8.25,8.125,8.170000076293945,8.154999732971191,2001037.0,8.04358959197998,CPR.MI
2019-03-14,8.3149995803833,8.149999618530273,8.1899995803833,8.300000190734863,3103679.0,8.186609268188477,CPR.MI
2019-03-15,8.4399995803833,8.270000457763672,8.335000038146973,8.4350004196167,3412884.0,8.319765090942383,CPR.MI
2019-03-18,8.4350004196167,8.359999656677246,8.414999961853027,8.404999732971191,1627715.0,8.29017448425293,CPR.MI
2019-03-19,8.5,8.375,8.414999961853027,8.444999694824219,1324024.0,8.329627990722656,CPR.MI
2019-03-20,8.574999809265137,8.404999732971191,8.420000076293945,8.470000267028809,1745126.0,8.354286193847656,CPR.MI
2019-03-21,8.625,8.449999809265137,8.449999809265137,8.609999656677246,1921452.0,8.492374420166016,CPR.MI
2019-03-22,8.664999961853027,8.4399995803833,8.640000343322754,8.470000267028809,2258883.0,8.354286193847656,CPR.MI
2019-03-25,9.100000381469727,8.555000305175781,8.680000305175781,8.739999771118164,13614632.0,8.620597839355469,CPR.MI
2019-03-26,8.869999885559082,8.640000343322754,8.78499984741211,8.864999771118164,2797783.0,8.743890762329102,CPR.MI
2019-03-27,8.899999618530273,8.710000038146973,8.880000114440918,8.755000114440918,2946610.0,8.635393142700195,CPR.MI
2019-03-28,8.845000267028809,8.739999771118164,8.779999732971191,8.800000190734863,1641799.0,8.679778099060059,CPR.MI
2019-03-29,8.829999923706055,8.694999694824219,8.829999923706055,8.75,2149957.0,8.630461692810059,CPR.MI
2019-04-01,8.824999809265137,8.640000343322754,8.800000190734863,8.6899995803833,2333417.0,8.571280479431152,CPR.MI
2019-04-02,8.739999771118164,8.65999984741211,8.699999809265137,8.6899995803833,1880383.0,8.571280479431152,CPR.MI
2019-04-03,8.75,8.604999542236328,8.734999656677246,8.645000457763672,3051943.0,8.526896476745605,CPR.MI
2019-04-04,8.729999542236328,8.630000114440918,8.635000228881836,8.670000076293945,2422053.0,8.551554679870605,CPR.MI
2019-04-05,8.710000038146973,8.604999542236328,8.670000076293945,8.675000190734863,1989611.0,8.556486129760742,CPR.MI
2019-04-08,8.744999885559082,8.609999656677246,8.704999923706055,8.739999771118164,2250481.0,8.620597839355469,CPR.MI
2019-04-09,8.734999656677246,8.5649995803833,8.725000381469727,8.574999809265137,2930200.0,8.457852363586426,CPR.MI
2019-04-10,8.725000381469727,8.579999923706055,8.579999923706055,8.725000381469727,1888866.0,8.605802536010742,CPR.MI
2019-04-11,8.829999923706055,8.710000038146973,8.734999656677246,8.78499984741211,3393376.0,8.664983749389648,CPR.MI
2019-04-12,8.8149995803833,8.654999732971191,8.789999961853027,8.770000457763672,2044180.0,8.650188446044922,CPR.MI
2019-04-15,8.850000381469727,8.71500015258789,8.765000343322754,8.795000076293945,2158005.0,8.674847602844238,CPR.MI
2019-04-16,8.8100004196167,8.694999694824219,8.770000457763672,8.699999809265137,1679364.0,8.581144332885742,CPR.MI
2019-04-17,8.725000381469727,8.524999618530273,8.6850004196167,8.619999885559082,2469874.0,8.502237319946289,CPR.MI
2019-04-18,8.704999923706055,8.609999656677246,8.619999885559082,8.630000114440918,1780012.0,8.512101173400879,CPR.MI
2019-04-23,8.8100004196167,8.614999771118164,8.65999984741211,8.800000190734863,2644787.0,8.73036003112793,CPR.MI
2019-04-24,8.869999885559082,8.755000114440918,8.824999809265137,8.8149995803833,2946980.0,8.745241165161133,CPR.MI
2019-04-25,8.9350004196167,8.779999732971191,8.800000190734863,8.9350004196167,1858736.0,8.86429214477539,CPR.MI
2019-04-26,8.994999885559082,8.885000228881836,8.970000267028809,8.885000228881836,2223635.0,8.814687728881836,CPR.MI
2019-04-29,8.895000457763672,8.765000343322754,8.885000228881836,8.859999656677246,1188101.0,8.789884567260742,CPR.MI
2019-04-30,9.03499984741211,8.859999656677246,8.859999656677246,8.984999656677246,2201643.0,8.913895606994629,CPR.MI
2019-05-02,9.050000190734863,8.800000190734863,8.994999885559082,8.8100004196167,2050130.0,8.740281105041504,CPR.MI
2019-05-03,8.880000114440918,8.770000457763672,8.795000076293945,8.869999885559082,1764000.0,8.799805641174316,CPR.MI
2019-05-06,8.899999618530273,8.720000267028809,8.779999732971191,8.854999542236328,1511051.0,8.784924507141113,CPR.MI
2019-05-07,9.180000305175781,8.899999618530273,8.899999618530273,9.050000190734863,5181830.0,8.978382110595703,CPR.MI
2019-05-08,9.225000381469727,9.005000114440918,9.114999771118164,9.199999809265137,2673515.0,9.12719440460205,CPR.MI
2019-05-09,9.244999885559082,9.119999885559082,9.199999809265137,9.125,1728393.0,9.052787780761719,CPR.MI
2019-05-10,9.305000305175781,9.145000457763672,9.199999809265137,9.220000267028809,2115093.0,9.1470365524292,CPR.MI
2019-05-13,9.279999732971191,9.100000381469727,9.270000457763672,9.15999984741211,2028439.0,9.08751106262207,CPR.MI
2019-05-14,9.114999771118164,8.819999694824219,9.039999961853027,9.09000015258789,3513581.0,9.018065452575684,CPR.MI
2019-05-15,9.180000305175781,9.005000114440918,9.074999809265137,9.0649995803833,2768976.0,8.99326229095459,CPR.MI
2019-05-16,9.09000015258789,8.944999694824219,9.074999809265137,9.085000038146973,2142436.0,9.013104438781738,CPR.MI
2019-05-17,9.180000305175781,9.0600004196167,9.135000228881836,9.164999961853027,2868158.0,9.0924711227417,CPR.MI
2019-05-20,9.225000381469727,9.0600004196167,9.175000190734863,9.125,2373736.0,9.052787780761719,CPR.MI
2019-05-21,9.239999771118164,9.125,9.145000457763672,9.194999694824219,1845904.0,9.122233390808105,CPR.MI
2019-05-22,9.260000228881836,9.140000343322754,9.140000343322754,9.154999732971191,1718939.0,9.082550048828125,CPR.MI
2019-05-23,9.1850004196167,9.085000038146973,9.140000343322754,9.09000015258789,1996619.0,9.018065452575684,CPR.MI
2019-05-24,9.149999618530273,9.055000305175781,9.114999771118164,9.085000038146973,2005456.0,9.013104438781738,CPR.MI
2019-05-27,9.140000343322754,9.005000114440918,9.079999923706055,9.085000038146973,879524.0,9.013104438781738,CPR.MI
2019-05-28,9.095000267028809,8.930000305175781,9.069999694824219,9.029999732971191,3186114.0,8.958539009094238,CPR.MI
2019-05-29,9.024999618530273,8.890000343322754,8.975000381469727,8.90999984741211,1423306.0,8.839488983154297,CPR.MI
2019-05-30,8.904999732971191,8.46500015258789,8.760000228881836,8.800000190734863,2920371.0,8.73036003112793,CPR.MI
2019-05-31,8.760000228881836,8.625,8.75,8.744999885559082,3018014.0,8.67579460144043,CPR.MI
2019-06-03,8.760000228881836,8.604999542236328,8.720000267028809,8.739999771118164,2137791.0,8.6708345413208,CPR.MI
2019-06-04,8.829999923706055,8.600000381469727,8.71500015258789,8.774999618530273,2989028.0,8.705557823181152,CPR.MI
2019-06-05,8.885000228881836,8.694999694824219,8.78499984741211,8.8100004196167,2235591.0,8.740281105041504,CPR.MI
2019-06-06,8.885000228881836,8.710000038146973,8.869999885559082,8.744999885559082,2022565.0,8.67579460144043,CPR.MI
2019-06-07,8.875,8.75,8.75,8.779999732971191,1901789.0,8.710517883300781,CPR.MI
2019-06-10,8.819999694824219,8.680000305175781,8.795000076293945,8.6899995803833,2378432.0,8.621230125427246,CPR.MI
2019-06-11,8.8149995803833,8.680000305175781,8.729999542236328,8.8100004196167,2199955.0,8.740281105041504,CPR.MI
2019-06-12,8.895000457763672,8.734999656677246,8.770000457763672,8.824999809265137,1791038.0,8.755162239074707,CPR.MI
2019-06-13,8.824999809265137,8.760000228881836,8.800000190734863,8.78499984741211,1493722.0,8.715478897094727,CPR.MI
2019-06-14,8.774999618530273,8.640000343322754,8.774999618530273,8.760000228881836,2190583.0,8.69067668914795,CPR.MI
2019-06-17,8.829999923706055,8.710000038146973,8.720000267028809,8.800000190734863,1246014.0,8.73036003112793,CPR.MI
2019-06-18,8.970000267028809,8.774999618530273,8.829999923706055,8.920000076293945,2246704.0,8.849410057067871,CPR.MI
2019-06-19,8.920000076293945,8.729999542236328,8.920000076293945,8.744999885559082,3413891.0,8.67579460144043,CPR.MI
2019-06-20,8.96500015258789,8.770000457763672,8.800000190734863,8.96500015258789,2167989.0,8.894054412841797,CPR.MI
2019-06-21,8.989999771118164,8.920000076293945,8.975000381469727,8.96500015258789,4742132.0,8.894054412841797,CPR.MI
2019-06-24,9.199999809265137,8.960000038146973,8.96500015258789,9.199999809265137,2570708.0,9.12719440460205,CPR.MI
2019-06-25,9.199999809265137,8.9350004196167,9.180000305175781,8.9350004196167,2523334.0,8.86429214477539,CPR.MI
2019-06-26,8.920000076293945,8.635000228881836,8.899999618530273,8.635000228881836,4410940.0,8.566665649414062,CPR.MI
2019-06-27,8.654999732971191,8.520000457763672,8.649999618530273,8.579999923706055,2838473.0,8.512101173400879,CPR.MI
2019-06-28,8.640000343322754,8.529999732971191,8.555000305175781,8.614999771118164,2624842.0,8.546823501586914,CPR.MI
2019-07-01,8.739999771118164,8.5600004196167,8.670000076293945,8.720000267028809,2424735.0,8.650993347167969,CPR.MI
2019-07-02,8.850000381469727,8.720000267028809,8.729999542236328,8.845000267028809,2126393.0,8.775004386901855,CPR.MI
2019-07-03,9.069999694824219,8.850000381469727,8.850000381469727,9.029999732971191,2690365.0,8.958539009094238,CPR.MI
2019-07-04,9.085000038146973,8.845000267028809,9.085000038146973,8.854999542236328,2377494.0,8.784924507141113,CPR.MI
2019-07-05,8.944999694824219,8.770000457763672,8.869999885559082,8.800000190734863,2700080.0,8.73036003112793,CPR.MI
2019-07-08,8.869999885559082,8.779999732971191,8.800000190734863,8.824999809265137,1616732.0,8.755162239074707,CPR.MI
2019-07-09,8.885000228881836,8.760000228881836,8.789999961853027,8.789999961853027,1675790.0,8.720438957214355,CPR.MI
2019-07-10,8.824999809265137,8.725000381469727,8.765000343322754,8.760000228881836,2282123.0,8.69067668914795,CPR.MI
2019-07-11,8.835000038146973,8.734999656677246,8.770000457763672,8.734999656677246,2023266.0,8.665873527526855,CPR.MI
2019-07-12,8.75,8.630000114440918,8.734999656677246,8.680000305175781,2825520.0,8.611310005187988,CPR.MI
2019-07-15,8.744999885559082,8.649999618530273,8.680000305175781,8.680000305175781,2007518.0,8.611310005187988,CPR.MI
2019-07-16,8.710000038146973,8.640000343322754,8.704999923706055,8.65999984741211,1961544.0,8.59146785736084,CPR.MI
2019-07-17,8.704999923706055,8.579999923706055,8.640000343322754,8.579999923706055,2316962.0,8.512101173400879,CPR.MI
2019-07-18,8.680000305175781,8.524999618530273,8.579999923706055,8.645000457763672,2508103.0,8.576586723327637,CPR.MI
2019-07-19,8.720000267028809,8.53499984741211,8.670000076293945,8.53499984741211,1683817.0,8.467456817626953,CPR.MI
2019-07-22,8.619999885559082,8.494999885559082,8.510000228881836,8.5600004196167,1597851.0,8.492259979248047,CPR.MI
2019-07-23,8.625,8.494999885559082,8.600000381469727,8.520000457763672,2142164.0,8.452576637268066,CPR.MI
2019-07-24,8.635000228881836,8.515000343322754,8.520000457763672,8.609999656677246,3669230.0,8.541863441467285,CPR.MI
2019-07-25,8.6850004196167,8.460000038146973,8.654999732971191,8.539999961853027,2663006.0,8.472417831420898,CPR.MI
2019-07-26,8.579999923706055,8.470000267028809,8.555000305175781,8.529999732971191,1646328.0,8.462496757507324,CPR.MI
2019-07-29,8.550000190734863,8.449999809265137,8.53499984741211,8.449999809265137,2129275.0,8.383129119873047,CPR.MI
2019-07-30,8.9399995803833,8.260000228881836,8.460000038146973,8.505000114440918,7421715.0,8.437694549560547,CPR.MI
2019-07-31,8.494999885559082,8.350000381469727,8.494999885559082,8.420000076293945,3131209.0,8.35336685180664,CPR.MI
2019-08-01,8.420000076293945,8.319999694824219,8.375,8.390000343322754,2741353.0,8.323604583740234,CPR.MI
2019-08-02,8.420000076293945,8.274999618530273,8.3100004196167,8.319999694824219,2867929.0,8.254158020019531,CPR.MI
2019-08-05,8.319999694824219,8.114999771118164,8.300000190734863,8.130000114440918,3398570.0,8.065662384033203,CPR.MI
2019-08-06,8.194999694824219,7.954999923706055,8.114999771118164,7.954999923706055,4366393.0,7.892046928405762,CPR.MI
2019-08-07,8.005000114440918,7.864999771118164,7.985000133514404,7.949999809265137,2812820.0,7.887086391448975,CPR.MI
2019-08-08,8.055000305175781,7.960000038146973,8.024999618530273,7.994999885559082,1902646.0,7.931730270385742,CPR.MI
2019-08-09,8.005000114440918,7.78000020980835,7.96999979019165,7.829999923706055,2321515.0,7.768035888671875,CPR.MI
2019-08-12,8.085000038146973,7.835000038146973,7.835000038146973,8.0600004196167,2943637.0,7.996216297149658,CPR.MI
2019-08-13,8.045000076293945,7.900000095367432,8.020000457763672,7.925000190734863,2279399.0,7.8622846603393555,CPR.MI
2019-08-14,7.96999979019165,7.769999980926514,7.954999923706055,7.784999847412109,2049216.0,7.723392009735107,CPR.MI
2019-08-16,8.050000190734863,7.809999942779541,7.849999904632568,7.840000152587891,3327834.0,7.777956962585449,CPR.MI
2019-08-19,7.989999771118164,7.855000019073486,7.880000114440918,7.989999771118164,1541174.0,7.926769733428955,CPR.MI
2019-08-20,8.005000114440918,7.864999771118164,7.940000057220459,7.929999828338623,1763210.0,7.867244720458984,CPR.MI
2019-08-21,8.255000114440918,7.940000057220459,7.940000057220459,8.255000114440918,3344663.0,8.189672470092773,CPR.MI
2019-08-22,8.319999694824219,8.199999809265137,8.239999771118164,8.300000190734863,4178786.0,8.2343168258667,CPR.MI
2019-08-23,8.329999923706055,8.164999961853027,8.324999809265137,8.164999961853027,1995974.0,8.100384712219238,CPR.MI
2019-08-26,8.234999656677246,8.09000015258789,8.175000190734863,8.225000381469727,1742729.0,8.159910202026367,CPR.MI
2019-08-27,8.46500015258789,8.220000267028809,8.239999771118164,8.460000038146973,3077820.0,8.393050193786621,CPR.MI
2019-08-28,8.479999542236328,8.345000267028809,8.449999809265137,8.449999809265137,4051141.0,8.383129119873047,CPR.MI
2019-08-29,8.579999923706055,8.420000076293945,8.460000038146973,8.5649995803833,2090509.0,8.49721908569336,CPR.MI
2019-08-30,8.614999771118164,8.5,8.515000343322754,8.524999618530273,1934580.0,8.457535743713379,CPR.MI
2019-09-02,8.625,8.5,8.520000457763672,8.625,1112433.0,8.556744575500488,CPR.MI
2019-09-03,8.710000038146973,8.569999694824219,8.649999618530273,8.645000457763672,1778818.0,8.576586723327637,CPR.MI
2019-09-04,8.765000343322754,8.670000076293945,8.710000038146973,8.710000038146973,1474652.0,8.641072273254395,CPR.MI
2019-09-05,8.734999656677246,8.520000457763672,8.734999656677246,8.654999732971191,2809725.0,8.586506843566895,CPR.MI
2019-09-06,8.694999694824219,8.550000190734863,8.609999656677246,8.654999732971191,1483791.0,8.586506843566895,CPR.MI
2019-09-09,8.6850004196167,8.444999694824219,8.680000305175781,8.475000381469727,2057134.0,8.40793228149414,CPR.MI
2019-09-10,8.539999961853027,8.350000381469727,8.529999732971191,8.390000343322754,2246925.0,8.323604583740234,CPR.MI
2019-09-11,8.470000267028809,8.34000015258789,8.454999923706055,8.385000228881836,2261334.0,8.318644523620605,CPR.MI
2019-09-12,8.59000015258789,8.359999656677246,8.364999771118164,8.524999618530273,2420454.0,8.457535743713379,CPR.MI
2019-09-13,8.524999618530273,8.329999923706055,8.515000343322754,8.345000267028809,1866459.0,8.278961181640625,CPR.MI
2019-09-16,8.319999694824219,8.149999618530273,8.300000190734863,8.149999618530273,2548703.0,8.085503578186035,CPR.MI
2019-09-17,8.289999961853027,8.114999771118164,8.125,8.260000228881836,2205791.0,8.194633483886719,CPR.MI
2019-09-18,8.354999542236328,8.180000305175781,8.239999771118164,8.229999542236328,2184383.0,8.164870262145996,CPR.MI
2019-09-19,8.28499984741211,8.154999732971191,8.265000343322754,8.170000076293945,2521431.0,8.105345726013184,CPR.MI
2019-09-20,8.244999885559082,8.140000343322754,8.199999809265137,8.1899995803833,3094455.0,8.125186920166016,CPR.MI
2019-09-23,8.295000076293945,8.1899995803833,8.210000038146973,8.229999542236328,1503890.0,8.164870262145996,CPR.MI
2019-09-24,8.399999618530273,8.229999542236328,8.260000228881836,8.350000381469727,1748119.0,8.283921241760254,CPR.MI
2019-09-25,8.319999694824219,8.220000267028809,8.3149995803833,8.244999885559082,1796387.0,8.1797513961792,CPR.MI
2019-09-26,8.425000190734863,8.21500015258789,8.21500015258789,8.390000343322754,1834828.0,8.323604583740234,CPR.MI
2019-09-27,8.395000457763672,8.220000267028809,8.319999694824219,8.25,2066979.0,8.184712409973145,CPR.MI
2019-09-30,8.300000190734863,8.149999618530273,8.234999656677246,8.289999961853027,1920865.0,8.224395751953125,CPR.MI
2019-10-01,8.375,8.229999542236328,8.295000076293945,8.300000190734863,2486383.0,8.2343168258667,CPR.MI
2019-10-02,8.329999923706055,8.055000305175781,8.295000076293945,8.055000305175781,3055797.0,7.991255760192871,CPR.MI
2019-10-03,8.225000381469727,8.010000228881836,8.020000457763672,8.199999809265137,2279779.0,8.13510799407959,CPR.MI
2019-10-04,8.359999656677246,8.175000190734863,8.1899995803833,8.350000381469727,2037109.0,8.283921241760254,CPR.MI
2019-10-07,8.414999961853027,8.319999694824219,8.319999694824219,8.395000457763672,1385594.0,8.32856559753418,CPR.MI
2019-10-08,8.420000076293945,8.369999885559082,8.420000076293945,8.385000228881836,1631240.0,8.318644523620605,CPR.MI
2019-10-09,8.460000038146973,8.385000228881836,8.420000076293945,8.449999809265137,1550062.0,8.383129119873047,CPR.MI
2019-10-10,8.484999656677246,8.395000457763672,8.46500015258789,8.470000267028809,1989157.0,8.402971267700195,CPR.MI
2019-10-11,8.505000114440918,8.399999618530273,8.489999771118164,8.484999656677246,2428001.0,8.417852401733398,CPR.MI
2019-10-14,8.494999885559082,8.444999694824219,8.484999656677246,8.489999771118164,1310668.0,8.422812461853027,CPR.MI
2019-10-15,8.524999618530273,8.470000267028809,8.510000228881836,8.484999656677246,1550193.0,8.417852401733398,CPR.MI
2019-10-16,8.505000114440918,8.359999656677246,8.46500015258789,8.359999656677246,1922624.0,8.293841361999512,CPR.MI
2019-10-17,8.369999885559082,8.260000228881836,8.300000190734863,8.279999732971191,2232784.0,8.21447467803955,CPR.MI
2019-10-18,8.350000381469727,8.09000015258789,8.350000381469727,8.09000015258789,3419226.0,8.025979042053223,CPR.MI
2019-10-21,8.100000381469727,7.965000152587891,8.095000267028809,8.0600004196167,3277929.0,7.996216297149658,CPR.MI
2019-10-22,8.085000038146973,7.909999847412109,8.085000038146973,7.909999847412109,3108472.0,7.847403049468994,CPR.MI
2019-10-23,7.980000019073486,7.849999904632568,7.909999847412109,7.974999904632568,2334519.0,7.911888599395752,CPR.MI
2019-10-24,8.055000305175781,7.940000057220459,7.985000133514404,8.029999732971191,1817135.0,7.9664530754089355,CPR.MI
2019-10-25,8.1899995803833,7.974999904632568,8.0,8.180000305175781,3350765.0,8.115266799926758,CPR.MI
2019-10-28,8.204999923706055,8.100000381469727,8.149999618530273,8.180000305175781,1669110.0,8.115266799926758,CPR.MI
2019-10-29,8.479999542236328,8.149999618530273,8.220000267028809,8.279999732971191,5728181.0,8.21447467803955,CPR.MI
2019-10-30,8.350000381469727,8.145000457763672,8.295000076293945,8.154999732971191,2222510.0,8.090463638305664,CPR.MI
2019-10-31,8.295000076293945,8.145000457763672,8.145000457763672,8.21500015258789,1868005.0,8.149989128112793,CPR.MI
2019-11-01,8.289999961853027,8.194999694824219,8.255000114440918,8.220000267028809,1200683.0,8.154950141906738,CPR.MI
2019-11-04,8.279999732971191,8.180000305175781,8.199999809265137,8.279999732971191,1815707.0,8.21447467803955,CPR.MI
2019-11-05,8.345000267028809,8.225000381469727,8.25,8.345000267028809,2678324.0,8.278961181640625,CPR.MI
2019-11-06,8.305000305175781,8.180000305175781,8.300000190734863,8.300000190734863,3595818.0,8.2343168258667,CPR.MI
2019-11-07,8.324999809265137,8.199999809265137,8.3100004196167,8.220000267028809,2105981.0,8.154950141906738,CPR.MI
2019-11-08,8.270000457763672,8.180000305175781,8.21500015258789,8.270000457763672,2342671.0,8.204554557800293,CPR.MI
2019-11-11,8.324999809265137,8.225000381469727,8.255000114440918,8.239999771118164,1738386.0,8.17479133605957,CPR.MI
2019-11-12,8.265000343322754,8.1850004196167,8.244999885559082,8.199999809265137,2551292.0,8.13510799407959,CPR.MI
2019-11-13,8.305000305175781,8.1899995803833,8.204999923706055,8.194999694824219,2421108.0,8.130146980285645,CPR.MI
2019-11-14,8.279999732971191,8.1850004196167,8.25,8.210000038146973,1334081.0,8.145029067993164,CPR.MI
2019-11-15,8.34000015258789,8.210000038146973,8.21500015258789,8.335000038146973,1967738.0,8.26904010772705,CPR.MI
2019-11-18,8.430000305175781,8.289999961853027,8.335000038146973,8.335000038146973,1584079.0,8.26904010772705,CPR.MI
2019-11-19,8.385000228881836,8.255000114440918,8.359999656677246,8.260000228881836,1562714.0,8.194633483886719,CPR.MI
2019-11-20,8.364999771118164,8.25,8.28499984741211,8.300000190734863,1899990.0,8.2343168258667,CPR.MI
2019-11-21,8.335000038146973,8.25,8.300000190734863,8.3149995803833,1495348.0,8.249197959899902,CPR.MI
2019-11-22,8.359999656677246,8.274999618530273,8.324999809265137,8.274999618530273,1408516.0,8.209514617919922,CPR.MI
2019-11-25,8.354999542236328,8.1899995803833,8.329999923706055,8.3149995803833,2779249.0,8.249197959899902,CPR.MI
2019-11-26,8.470000267028809,8.274999618530273,8.274999618530273,8.460000038146973,3653472.0,8.393050193786621,CPR.MI
2019-11-27,8.524999618530273,8.375,8.46500015258789,8.46500015258789,1787092.0,8.398011207580566,CPR.MI
2019-11-28,8.470000267028809,8.350000381469727,8.430000305175781,8.399999618530273,939887.0,8.333524703979492,CPR.MI
2019-11-29,8.395000457763672,8.28499984741211,8.364999771118164,8.28499984741211,1595742.0,8.219435691833496,CPR.MI
2019-12-02,8.3149995803833,8.109999656677246,8.3149995803833,8.119999885559082,2661146.0,8.055741310119629,CPR.MI
2019-12-03,8.1899995803833,8.114999771118164,8.140000343322754,8.15999984741211,1794577.0,8.09542465209961,CPR.MI
2019-12-04,8.21500015258789,8.095000267028809,8.140000343322754,8.170000076293945,1435343.0,8.105345726013184,CPR.MI
2019-12-05,8.229999542236328,8.130000114440918,8.170000076293945,8.170000076293945,1556325.0,8.105345726013184,CPR.MI
2019-12-06,8.194999694824219,8.109999656677246,8.170000076293945,8.194999694824219,1328255.0,8.130146980285645,CPR.MI
2019-12-09,8.199999809265137,8.074999809265137,8.194999694824219,8.164999961853027,1916213.0,8.100384712219238,CPR.MI
2019-12-10,8.1850004196167,8.005000114440918,8.15999984741211,8.1850004196167,1855432.0,8.120226860046387,CPR.MI
2019-12-11,8.225000381469727,8.104999542236328,8.149999618530273,8.225000381469727,1347533.0,8.159910202026367,CPR.MI
2019-12-12,8.260000228881836,8.164999961853027,8.229999542236328,8.180000305175781,1553407.0,8.115266799926758,CPR.MI
2019-12-13,8.255000114440918,8.029999732971191,8.229999542236328,8.0600004196167,3074292.0,7.996216297149658,CPR.MI
2019-12-16,8.135000228881836,8.0649995803833,8.074999809265137,8.135000228881836,1341440.0,8.070622444152832,CPR.MI
2019-12-17,8.1899995803833,8.109999656677246,8.145000457763672,8.135000228881836,2010769.0,8.070622444152832,CPR.MI
2019-12-18,8.199999809265137,8.109999656677246,8.109999656677246,8.194999694824219,1496018.0,8.130146980285645,CPR.MI
2019-12-19,8.199999809265137,8.114999771118164,8.15999984741211,8.140000343322754,2208307.0,8.075583457946777,CPR.MI
2019-12-20,8.300000190734863,8.135000228881836,8.229999542236328,8.255000114440918,4460030.0,8.189672470092773,CPR.MI
2019-12-23,8.324999809265137,8.234999656677246,8.295000076293945,8.295000076293945,1329588.0,8.22935676574707,CPR.MI
2019-12-27,8.34000015258789,8.239999771118164,8.34000015258789,8.265000343322754,995818.0,8.199594497680664,CPR.MI
2019-12-30,8.289999961853027,8.140000343322754,8.279999732971191,8.140000343322754,1121563.0,8.075583457946777,CPR.MI
2020-01-02,8.199999809265137,8.119999885559082,8.199999809265137,8.119999885559082,1842807.0,8.055741310119629,CPR.MI
2020-01-03,8.180000305175781,8.074999809265137,8.119999885559082,8.180000305175781,2268250.0,8.115266799926758,CPR.MI
2020-01-06,8.180000305175781,7.989999771118164,8.15999984741211,8.149999618530273,2396151.0,8.085503578186035,CPR.MI
2020-01-07,8.1850004196167,8.050000190734863,8.164999961853027,8.050000190734863,2469006.0,7.986295223236084,CPR.MI
2020-01-08,8.114999771118164,7.985000133514404,8.010000228881836,8.114999771118164,1983591.0,8.050780296325684,CPR.MI
2020-01-09,8.25,8.024999618530273,8.140000343322754,8.225000381469727,3986415.0,8.159910202026367,CPR.MI
2020-01-10,8.255000114440918,8.114999771118164,8.220000267028809,8.114999771118164,2238503.0,8.050780296325684,CPR.MI
2020-01-13,8.164999961853027,8.074999809265137,8.135000228881836,8.114999771118164,2012117.0,8.050780296325684,CPR.MI
2020-01-14,8.204999923706055,8.079999923706055,8.149999618530273,8.204999923706055,2525580.0,8.140068054199219,CPR.MI
2020-01-15,8.3149995803833,8.1850004196167,8.204999923706055,8.270000457763672,4224637.0,8.204554557800293,CPR.MI
2020-01-16,8.454999923706055,8.369999885559082,8.399999618530273,8.430000305175781,7127901.0,8.363287925720215,CPR.MI
2020-01-17,8.65999984741211,8.454999923706055,8.470000267028809,8.654999732971191,4142155.0,8.586506843566895,CPR.MI
2020-01-20,8.664999961853027,8.600000381469727,8.649999618530273,8.609999656677246,1480729.0,8.541863441467285,CPR.MI
2020-01-21,8.609999656677246,8.46500015258789,8.609999656677246,8.574999809265137,1913173.0,8.507140159606934,CPR.MI
2020-01-22,8.71500015258789,8.574999809265137,8.595000267028809,8.65999984741211,1853680.0,8.59146785736084,CPR.MI
2020-01-23,8.710000038146973,8.604999542236328,8.625,8.630000114440918,1484506.0,8.561705589294434,CPR.MI
2020-01-24,8.789999961853027,8.625,8.630000114440918,8.720000267028809,2139660.0,8.650993347167969,CPR.MI
2020-01-27,8.699999809265137,8.574999809265137,8.640000343322754,8.699999809265137,3670171.0,8.63115119934082,CPR.MI
2020-01-28,8.760000228881836,8.625,8.6899995803833,8.760000228881836,2049918.0,8.69067668914795,CPR.MI
2020-01-29,8.885000228881836,8.720000267028809,8.725000381469727,8.885000228881836,1817148.0,8.814687728881836,CPR.MI
2020-01-30,8.880000114440918,8.78499984741211,8.78499984741211,8.819999694824219,2506541.0,8.750201225280762,CPR.MI
2020-01-31,8.859999656677246,8.729999542236328,8.829999923706055,8.729999542236328,2766664.0,8.660913467407227,CPR.MI
2020-02-03,8.854999542236328,8.739999771118164,8.744999885559082,8.850000381469727,1857821.0,8.779964447021484,CPR.MI
2020-02-04,8.994999885559082,8.859999656677246,8.880000114440918,8.925000190734863,2794024.0,8.854371070861816,CPR.MI
2020-02-05,8.989999771118164,8.869999885559082,8.90999984741211,8.970000267028809,2146720.0,8.899014472961426,CPR.MI
2020-02-06,9.045000076293945,8.770000457763672,8.96500015258789,9.045000076293945,3783657.0,8.973421096801758,CPR.MI
2020-02-07,9.069999694824219,8.994999885559082,9.03499984741211,9.020000457763672,1586930.0,8.94861888885498,CPR.MI
2020-02-10,9.069999694824219,8.994999885559082,9.010000228881836,9.0649995803833,1184794.0,8.99326229095459,CPR.MI
2020-02-11,9.125,9.029999732971191,9.074999809265137,9.029999732971191,1645197.0,8.958539009094238,CPR.MI
2020-02-12,9.109999656677246,9.005000114440918,9.024999618530273,9.069999694824219,1955026.0,8.998223304748535,CPR.MI
2020-02-13,9.104999542236328,8.920000076293945,9.069999694824219,8.970000267028809,2431957.0,8.899014472961426,CPR.MI
2020-02-14,9.029999732971191,8.949999809265137,9.0,8.960000038146973,1968906.0,8.889093399047852,CPR.MI
2020-02-17,8.975000381469727,8.774999618530273,8.970000267028809,8.90999984741211,2967031.0,8.839488983154297,CPR.MI
2020-02-18,9.029999732971191,8.890000343322754,8.90999984741211,8.984999656677246,2047134.0,8.913895606994629,CPR.MI
2020-02-19,8.824999809265137,8.414999961853027,8.529999732971191,8.680000305175781,7266303.0,8.611310005187988,CPR.MI
2020-02-20,8.725000381469727,8.5,8.680000305175781,8.520000457763672,3363629.0,8.452576637268066,CPR.MI
2020-02-21,8.595000267028809,8.449999809265137,8.494999885559082,8.550000190734863,2545511.0,8.482338905334473,CPR.MI
2020-02-24,8.255000114440918,8.020000457763672,8.255000114440918,8.079999923706055,6183405.0,8.016057968139648,CPR.MI
2020-02-25,8.140000343322754,8.024999618530273,8.085000038146973,8.039999961853027,4422619.0,7.97637414932251,CPR.MI
2020-02-26,8.130000114440918,7.815000057220459,8.010000228881836,8.125,5510200.0,8.060701370239258,CPR.MI
2020-02-27,8.079999923706055,7.769999980926514,8.079999923706055,7.769999980926514,5558643.0,7.708510875701904,CPR.MI
2020-02-28,7.605000019073486,7.400000095367432,7.570000171661377,7.539999961853027,6497116.0,7.480330944061279,CPR.MI
2020-03-02,7.789999961853027,7.360000133514404,7.715000152587891,7.489999771118164,4557039.0,7.430726528167725,CPR.MI
2020-03-03,7.710000038146973,7.539999961853027,7.614999771118164,7.619999885559082,3209753.0,7.559698104858398,CPR.MI
2020-03-04,7.724999904632568,7.559999942779541,7.639999866485596,7.684999942779541,3813066.0,7.624183654785156,CPR.MI
2020-03-05,7.744999885559082,7.514999866485596,7.744999885559082,7.659999847412109,3666943.0,7.599381446838379,CPR.MI
2020-03-06,7.565000057220459,7.244999885559082,7.494999885559082,7.40500020980835,5104054.0,7.346399784088135,CPR.MI
2020-03-09,7.170000076293945,6.699999809265137,6.704999923706055,6.989999771118164,7760379.0,6.934683322906494,CPR.MI
2020-03-10,6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,0.0,6.934683322906494,CPR.MI
2020-03-11,6.949999809265137,6.619999885559082,6.855000019073486,6.639999866485596,7413653.0,6.587453365325928,CPR.MI
2020-03-12,6.369999885559082,5.570000171661377,6.329999923706055,5.570000171661377,11611613.0,5.52592134475708,CPR.MI
2020-03-13,6.150000095367432,5.679999828338623,5.894999980926514,5.789999961853027,12825589.0,5.744179725646973,CPR.MI
2020-03-16,5.639999866485596,5.039999961853027,5.574999809265137,5.614999771118164,8075841.0,5.5705647468566895,CPR.MI
2020-03-17,6.054999828338623,5.340000152587891,5.875,5.534999847412109,8448052.0,5.49119758605957,CPR.MI
2020-03-18,6.239999771118164,5.534999847412109,5.565000057220459,6.125,3759557.0,6.076529026031494,CPR.MI
2020-03-19,6.769999980926514,6.170000076293945,6.170000076293945,6.739999771118164,4802009.0,6.686661720275879,CPR.MI
2020-03-20,7.070000171661377,6.224999904632568,6.835000038146973,6.349999904632568,5655192.0,6.299748420715332,CPR.MI
2020-03-23,6.599999904632568,6.070000171661377,6.090000152587891,6.300000190734863,2602961.0,6.250144004821777,CPR.MI
2020-03-24,6.849999904632568,6.309999942779541,6.565000057220459,6.574999809265137,4024496.0,6.522967338562012,CPR.MI
2020-03-25,7.070000171661377,6.695000171661377,6.695000171661377,7.065000057220459,3940712.0,7.009089946746826,CPR.MI
2020-03-26,7.210000038146973,6.84499979019165,6.96999979019165,7.139999866485596,3079687.0,7.083496570587158,CPR.MI
2020-03-27,7.065000057220459,6.795000076293945,7.0,6.820000171661377,3063471.0,6.766028881072998,CPR.MI
2020-03-30,6.989999771118164,6.585000038146973,6.925000190734863,6.650000095367432,2339831.0,6.597374439239502,CPR.MI
2020-03-31,6.755000114440918,6.510000228881836,6.614999771118164,6.550000190734863,2763779.0,6.498165607452393,CPR.MI
2020-04-01,6.48799991607666,6.130000114440918,6.449999809265137,6.291999816894531,4483547.0,6.242207050323486,CPR.MI
2020-04-02,6.5320000648498535,6.254000186920166,6.323999881744385,6.377999782562256,2752651.0,6.327526569366455,CPR.MI
2020-04-03,6.377999782562256,6.111999988555908,6.320000171661377,6.111999988555908,1722854.0,6.063631534576416,CPR.MI
2020-04-06,6.734000205993652,6.203999996185303,6.239999771118164,6.734000205993652,3161409.0,6.6807098388671875,CPR.MI
2020-04-07,6.980000019073486,6.519999980926514,6.946000099182129,6.659999847412109,3383473.0,6.607295036315918,CPR.MI
2020-04-08,6.739999771118164,6.48799991607666,6.581999778747559,6.5980000495910645,1550669.0,6.545785903930664,CPR.MI
2020-04-09,6.739999771118164,6.46999979019165,6.739999771118164,6.630000114440918,1835464.0,6.577532768249512,CPR.MI
2020-04-14,6.710000038146973,6.599999904632568,6.670000076293945,6.690000057220459,1308758.0,6.637057781219482,CPR.MI
2020-04-15,6.728000164031982,6.6020002365112305,6.622000217437744,6.688000202178955,1914901.0,6.635073661804199,CPR.MI
2020-04-16,6.831999778747559,6.723999977111816,6.806000232696533,6.75600004196167,1791460.0,6.702535629272461,CPR.MI
2020-04-17,7.084000110626221,6.8379998207092285,6.849999904632568,6.949999809265137,2122989.0,6.894999980926514,CPR.MI
2020-04-20,6.958000183105469,6.665999889373779,6.958000183105469,6.730000019073486,2107893.0,6.730000019073486,CPR.MI
2020-04-21,6.8460001945495605,6.5920000076293945,6.699999809265137,6.676000118255615,1442667.0,6.676000118255615,CPR.MI
2020-04-22,6.860000133514404,6.619999885559082,6.679999828338623,6.6579999923706055,1095172.0,6.6579999923706055,CPR.MI
2020-04-23,6.702000141143799,6.590000152587891,6.6479997634887695,6.619999885559082,2026550.0,6.619999885559082,CPR.MI
2020-04-24,6.728000164031982,6.510000228881836,6.519999980926514,6.671999931335449,987115.0,6.671999931335449,CPR.MI
2020-04-27,6.829999923706055,6.728000164031982,6.75,6.829999923706055,1040504.0,6.829999923706055,CPR.MI
2020-04-28,6.889999866485596,6.789999961853027,6.803999900817871,6.849999904632568,1623965.0,6.849999904632568,CPR.MI
2020-04-29,7.078000068664551,6.806000232696533,6.820000171661377,7.033999919891357,1293277.0,7.033999919891357,CPR.MI
2020-04-30,7.122000217437744,7.010000228881836,7.1020002365112305,7.070000171661377,1769879.0,7.070000171661377,CPR.MI
2020-05-04,7.065999984741211,6.8460001945495605,6.869999885559082,6.857999801635742,2061910.0,6.857999801635742,CPR.MI
2020-05-05,7.079999923706055,6.650000095367432,6.849999904632568,6.927999973297119,2024333.0,6.927999973297119,CPR.MI
2020-05-06,7.248000144958496,6.920000076293945,6.920000076293945,7.00600004196167,2036823.0,7.00600004196167,CPR.MI
2020-05-07,7.199999809265137,6.9679999351501465,7.038000106811523,7.03000020980835,1391402.0,7.03000020980835,CPR.MI
2020-05-08,7.291999816894531,7.053999900817871,7.099999904632568,7.193999767303467,623586.0,7.193999767303467,CPR.MI
2020-05-11,7.297999858856201,7.1539998054504395,7.239999771118164,7.205999851226807,640005.0,7.205999851226807,CPR.MI
2019-02-22,14.289999961853027,14.289999961853027,14.289999961853027,14.289999961853027,0.0,14.289999961853027,CRBN.MI
2019-02-25,14.255000114440918,14.255000114440918,14.255000114440918,14.255000114440918,0.0,14.255000114440918,CRBN.MI
2019-02-26,13.984000205993652,13.984000205993652,13.984000205993652,13.984000205993652,0.0,13.984000205993652,CRBN.MI
2019-02-27,13.923999786376953,13.923999786376953,13.923999786376953,13.975000381469727,266.0,13.975000381469727,CRBN.MI
2019-02-28,13.904000282287598,13.904000282287598,13.904000282287598,13.899999618530273,5162.0,13.899999618530273,CRBN.MI
2019-03-01,13.88599967956543,13.88599967956543,13.88599967956543,13.913999557495117,132.0,13.913999557495117,CRBN.MI
2019-03-04,13.902000427246094,13.902000427246094,13.902000427246094,13.871999740600586,896.0,13.871999740600586,CRBN.MI
2019-03-05,13.984000205993652,13.894000053405762,13.894000053405762,13.96399974822998,596.0,13.96399974822998,CRBN.MI
2019-03-06,13.9350004196167,13.9350004196167,13.9350004196167,13.9350004196167,0.0,13.9350004196167,CRBN.MI
2019-03-07,13.85200023651123,13.85200023651123,13.85200023651123,13.892000198364258,112.0,13.892000198364258,CRBN.MI
2019-03-08,13.97700023651123,13.97700023651123,13.97700023651123,13.97700023651123,0.0,13.97700023651123,CRBN.MI
2019-03-11,14.052000045776367,14.052000045776367,14.052000045776367,13.875,1256.0,13.875,CRBN.MI
2019-03-12,13.875,13.875,13.875,13.875,0.0,13.875,CRBN.MI
2019-03-13,13.918000221252441,13.918000221252441,13.918000221252441,13.918000221252441,0.0,13.918000221252441,CRBN.MI
2019-03-14,13.85099983215332,13.85099983215332,13.85099983215332,13.85099983215332,0.0,13.85099983215332,CRBN.MI
2019-03-15,13.911999702453613,13.855999946594238,13.855999946594238,13.892999649047852,10012.0,13.892999649047852,CRBN.MI
2019-03-18,14.0,14.0,14.0,14.0,0.0,14.0,CRBN.MI
2019-03-19,13.982000350952148,13.982000350952148,13.982000350952148,13.991000175476074,732.0,13.991000175476074,CRBN.MI
2019-03-20,14.045999526977539,14.045999526977539,14.045999526977539,14.032999992370605,84.0,14.032999992370605,CRBN.MI
2019-03-21,14.194999694824219,14.194999694824219,14.194999694824219,14.194999694824219,0.0,14.194999694824219,CRBN.MI
2019-03-22,14.003999710083008,14.003999710083008,14.003999710083008,14.003999710083008,0.0,14.003999710083008,CRBN.MI
2019-03-25,14.076000213623047,14.076000213623047,14.076000213623047,14.086999893188477,12078.0,14.086999893188477,CRBN.MI
2019-03-26,14.013999938964844,14.013999938964844,14.013999938964844,14.038000106811523,98.0,14.038000106811523,CRBN.MI
2019-03-27,13.963000297546387,13.963000297546387,13.963000297546387,13.963000297546387,0.0,13.963000297546387,CRBN.MI
2019-03-28,14.03600025177002,14.03600025177002,14.03600025177002,14.0600004196167,10000.0,14.0600004196167,CRBN.MI
2019-03-29,14.140000343322754,14.140000343322754,14.140000343322754,14.152999877929688,56.0,14.152999877929688,CRBN.MI
2019-04-01,14.055999755859375,14.055999755859375,14.055999755859375,14.081000328063965,194.0,14.081000328063965,CRBN.MI
2019-04-02,14.14799976348877,14.097999572753906,14.097999572753906,14.13700008392334,2340.0,14.13700008392334,CRBN.MI
2019-04-03,14.083000183105469,14.083000183105469,14.083000183105469,14.083000183105469,0.0,14.083000183105469,CRBN.MI
2019-04-04,14.229999542236328,14.229999542236328,14.229999542236328,14.218999862670898,64.0,14.218999862670898,CRBN.MI
2019-04-05,14.272000312805176,14.220000267028809,14.25,14.256999969482422,3090.0,14.256999969482422,CRBN.MI
2019-04-08,14.223999977111816,14.215999603271484,14.223999977111816,14.208999633789062,14906.0,14.208999633789062,CRBN.MI
2019-04-09,14.220000267028809,14.220000267028809,14.220000267028809,14.201000213623047,4.0,14.201000213623047,CRBN.MI
2019-04-10,14.20300006866455,14.20300006866455,14.20300006866455,14.20300006866455,0.0,14.20300006866455,CRBN.MI
2019-04-11,14.119999885559082,14.119999885559082,14.119999885559082,14.133000373840332,2.0,14.133000373840332,CRBN.MI
2019-04-12,14.062000274658203,14.0600004196167,14.0600004196167,14.071000099182129,6264.0,14.071000099182129,CRBN.MI
2019-04-15,14.0649995803833,14.0649995803833,14.0649995803833,14.0649995803833,0.0,14.0649995803833,CRBN.MI
2019-04-16,14.026000022888184,14.026000022888184,14.026000022888184,14.0600004196167,42.0,14.0600004196167,CRBN.MI
2019-04-17,14.069999694824219,14.069999694824219,14.069999694824219,14.069999694824219,0.0,14.069999694824219,CRBN.MI
2019-04-18,14.11299991607666,14.11299991607666,14.11299991607666,14.11299991607666,0.0,14.11299991607666,CRBN.MI
2019-04-23,14.064000129699707,14.052000045776367,14.064000129699707,14.069000244140625,721.0,14.069000244140625,CRBN.MI
2019-04-24,13.980999946594238,13.980999946594238,13.980999946594238,13.980999946594238,0.0,13.980999946594238,CRBN.MI
2019-04-25,13.975000381469727,13.975000381469727,13.975000381469727,13.975000381469727,0.0,13.975000381469727,CRBN.MI
2019-04-26,13.954999923706055,13.954999923706055,13.954999923706055,13.954999923706055,0.0,13.954999923706055,CRBN.MI
2019-04-29,13.927000045776367,13.927000045776367,13.927000045776367,13.927000045776367,0.0,13.927000045776367,CRBN.MI
2019-04-30,13.744000434875488,13.744000434875488,13.744000434875488,13.75,994.0,13.75,CRBN.MI
2019-05-02,13.680000305175781,13.680000305175781,13.680000305175781,13.664999961853027,9.0,13.664999961853027,CRBN.MI
2019-05-03,13.539999961853027,13.539999961853027,13.539999961853027,13.539999961853027,0.0,13.539999961853027,CRBN.MI
2019-05-06,13.539999961853027,13.539999961853027,13.539999961853027,13.539999961853027,0.0,13.539999961853027,CRBN.MI
2019-05-07,13.390000343322754,13.390000343322754,13.390000343322754,13.470000267028809,124.0,13.470000267028809,CRBN.MI
2019-05-08,13.442000389099121,13.442000389099121,13.442000389099121,13.442000389099121,0.0,13.442000389099121,CRBN.MI
2019-05-09,13.336000442504883,13.336000442504883,13.336000442504883,13.289999961853027,6.0,13.289999961853027,CRBN.MI
2019-05-10,13.324999809265137,13.324999809265137,13.324999809265137,13.324999809265137,0.0,13.324999809265137,CRBN.MI
2019-05-13,13.248000144958496,13.248000144958496,13.248000144958496,13.248000144958496,0.0,13.248000144958496,CRBN.MI
2019-05-14,13.513999938964844,13.513999938964844,13.513999938964844,13.569000244140625,152.0,13.569000244140625,CRBN.MI
2019-05-15,13.666999816894531,13.666999816894531,13.666999816894531,13.666999816894531,0.0,13.666999816894531,CRBN.MI
2019-05-16,13.772000312805176,13.772000312805176,13.772000312805176,13.760000228881836,1930.0,13.760000228881836,CRBN.MI
2019-05-17,13.744000434875488,13.744000434875488,13.744000434875488,13.744000434875488,0.0,13.744000434875488,CRBN.MI
2019-05-20,13.781999588012695,13.781999588012695,13.781999588012695,13.781999588012695,0.0,13.781999588012695,CRBN.MI
2019-05-21,13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,0.0,13.84000015258789,CRBN.MI
2019-05-22,13.89900016784668,13.89900016784668,13.89900016784668,13.89900016784668,0.0,13.89900016784668,CRBN.MI
2019-05-23,13.88599967956543,13.88599967956543,13.88599967956543,13.916000366210938,54.0,13.916000366210938,CRBN.MI
2019-05-24,13.987000465393066,13.987000465393066,13.987000465393066,13.987000465393066,0.0,13.987000465393066,CRBN.MI
2019-05-27,13.987000465393066,13.987000465393066,13.987000465393066,13.987000465393066,0.0,13.987000465393066,CRBN.MI
2019-05-28,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,0.0,14.119999885559082,CRBN.MI
2019-05-29,14.315999984741211,14.236000061035156,14.315999984741211,14.270000457763672,2400.0,14.270000457763672,CRBN.MI
2019-05-30,14.354999542236328,14.354999542236328,14.354999542236328,14.354999542236328,0.0,14.354999542236328,CRBN.MI
2019-05-31,14.381999969482422,14.381999969482422,14.381999969482422,14.380000114440918,1600.0,14.380000114440918,CRBN.MI
2019-06-03,14.35200023651123,14.350000381469727,14.350000381469727,14.319999694824219,2336.0,14.319999694824219,CRBN.MI
2019-06-04,14.293999671936035,14.293999671936035,14.293999671936035,14.34000015258789,240.0,14.34000015258789,CRBN.MI
2019-06-05,14.246000289916992,14.210000038146973,14.246000289916992,14.21399974822998,2262.0,14.21399974822998,CRBN.MI
2019-06-06,14.206000328063965,14.206000328063965,14.206000328063965,14.211000442504883,320.0,14.211000442504883,CRBN.MI
2019-06-07,14.154000282287598,14.154000282287598,14.154000282287598,14.154000282287598,0.0,14.154000282287598,CRBN.MI
2019-06-10,14.199999809265137,14.199999809265137,14.199999809265137,14.213000297546387,8.0,14.213000297546387,CRBN.MI
2019-06-11,14.184000015258789,14.184000015258789,14.184000015258789,14.182999610900879,6714.0,14.182999610900879,CRBN.MI
2019-06-12,14.319000244140625,14.319000244140625,14.319000244140625,14.319000244140625,0.0,14.319000244140625,CRBN.MI
2019-06-13,14.354999542236328,14.354999542236328,14.354999542236328,14.354999542236328,0.0,14.354999542236328,CRBN.MI
2019-06-14,14.484000205993652,14.484000205993652,14.484000205993652,14.484000205993652,0.0,14.484000205993652,CRBN.MI
2019-06-17,14.489999771118164,14.489999771118164,14.489999771118164,14.536999702453613,202.0,14.536999702453613,CRBN.MI
2019-06-18,14.64799976348877,14.64799976348877,14.64799976348877,14.614999771118164,102.0,14.614999771118164,CRBN.MI
2019-06-19,14.482999801635742,14.482999801635742,14.482999801635742,14.482999801635742,0.0,14.482999801635742,CRBN.MI
2019-06-20,14.484999656677246,14.484999656677246,14.484999656677246,14.484999656677246,0.0,14.484999656677246,CRBN.MI
2019-06-21,14.437000274658203,14.437000274658203,14.437000274658203,14.437000274658203,0.0,14.437000274658203,CRBN.MI
2019-06-24,14.425999641418457,14.425999641418457,14.425999641418457,14.425999641418457,0.0,14.425999641418457,CRBN.MI
2019-06-25,14.52400016784668,14.52400016784668,14.52400016784668,14.5600004196167,1318.0,14.5600004196167,CRBN.MI
2019-06-26,14.564000129699707,14.564000129699707,14.564000129699707,14.572999954223633,1158.0,14.572999954223633,CRBN.MI
2019-06-27,14.513999938964844,14.513999938964844,14.513999938964844,14.532999992370605,3539.0,14.532999992370605,CRBN.MI
2019-06-28,14.489999771118164,14.489999771118164,14.489999771118164,14.524999618530273,66.0,14.524999618530273,CRBN.MI
2019-07-01,14.592000007629395,14.520000457763672,14.520000457763672,14.5,137400.0,14.5,CRBN.MI
2019-07-02,14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0.0,14.460000038146973,CRBN.MI
2019-07-03,14.630000114440918,14.630000114440918,14.630000114440918,14.630000114440918,0.0,14.630000114440918,CRBN.MI
2019-07-04,14.694999694824219,14.694999694824219,14.694999694824219,14.694999694824219,0.0,14.694999694824219,CRBN.MI
2019-07-05,14.630000114440918,14.630000114440918,14.630000114440918,14.680000305175781,374.0,14.680000305175781,CRBN.MI
2019-07-08,14.704999923706055,14.704999923706055,14.704999923706055,14.704999923706055,0.0,14.704999923706055,CRBN.MI
2019-07-09,14.670000076293945,14.670000076293945,14.670000076293945,14.630000114440918,1517.0,14.630000114440918,CRBN.MI
2019-07-10,14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0.0,14.720000267028809,CRBN.MI
2019-07-11,14.625,14.625,14.625,14.625,0.0,14.625,CRBN.MI
2019-07-12,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0,14.699999809265137,CRBN.MI
2019-07-15,14.59000015258789,14.59000015258789,14.59000015258789,14.694999694824219,2.0,14.694999694824219,CRBN.MI
2019-07-16,14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0.0,14.800000190734863,CRBN.MI
2019-07-17,14.75,14.75,14.75,14.75,0.0,14.75,CRBN.MI
2019-07-18,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,14.619999885559082,CRBN.MI
2019-07-19,14.709400177001953,14.709400177001953,14.709400177001953,14.744999885559082,260.0,14.744999885559082,CRBN.MI
2019-07-22,14.6899995803833,14.6899995803833,14.6899995803833,14.6899995803833,0.0,14.6899995803833,CRBN.MI
2019-07-23,14.708000183105469,14.708000183105469,14.708000183105469,14.600000381469727,4000.0,14.600000381469727,CRBN.MI
2019-07-24,14.65999984741211,14.65999984741211,14.65999984741211,14.65999984741211,0.0,14.65999984741211,CRBN.MI
2019-07-25,14.623000144958496,14.623000144958496,14.623000144958496,14.623000144958496,0.0,14.623000144958496,CRBN.MI
2019-07-26,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,0.0,14.619999885559082,CRBN.MI
2019-07-29,14.819999694824219,14.722800254821777,14.819999694824219,14.859999656677246,100.0,14.859999656677246,CRBN.MI
2019-07-30,14.894399642944336,14.836400032043457,14.850000381469727,14.869999885559082,32.0,14.869999885559082,CRBN.MI
2019-07-31,14.6899995803833,14.6899995803833,14.6899995803833,14.6899995803833,0.0,14.6899995803833,CRBN.MI
2019-08-01,14.680000305175781,14.680000305175781,14.680000305175781,14.680000305175781,0.0,14.680000305175781,CRBN.MI
2019-08-02,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0.0,14.579999923706055,CRBN.MI
2019-08-05,14.404000282287598,14.359999656677246,14.359999656677246,14.524999618530273,5812.0,14.524999618530273,CRBN.MI
2019-08-06,14.503999710083008,14.412799835205078,14.503999710083008,14.484999656677246,8946.0,14.484999656677246,CRBN.MI
2019-08-07,14.470000267028809,14.470000267028809,14.470000267028809,14.420000076293945,8000.0,14.420000076293945,CRBN.MI
2019-08-08,14.604999542236328,14.604999542236328,14.604999542236328,14.604999542236328,0.0,14.604999542236328,CRBN.MI
2019-08-09,14.748800277709961,14.729999542236328,14.729999542236328,14.699999809265137,8.0,14.699999809265137,CRBN.MI
2019-08-12,14.555999755859375,14.555999755859375,14.555999755859375,14.555999755859375,0.0,14.555999755859375,CRBN.MI
2019-08-13,14.402000427246094,14.170000076293945,14.402000427246094,14.414999961853027,8150.0,14.414999961853027,CRBN.MI
2019-08-14,14.392000198364258,14.351400375366211,14.392000198364258,14.404999732971191,4005.0,14.404999732971191,CRBN.MI
2019-08-16,14.253999710083008,14.251399993896484,14.253999710083008,14.279999732971191,1666.0,14.279999732971191,CRBN.MI
2019-08-19,14.309000015258789,14.213600158691406,14.220000267028809,14.239999771118164,5693.0,14.239999771118164,CRBN.MI
2019-08-20,14.15999984741211,14.15999984741211,14.15999984741211,14.15999984741211,0.0,14.15999984741211,CRBN.MI
2019-08-21,14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,0.0,14.220000267028809,CRBN.MI
2019-08-22,14.125,14.125,14.125,14.125,0.0,14.125,CRBN.MI
2019-08-23,14.024999618530273,14.024999618530273,14.024999618530273,14.024999618530273,0.0,14.024999618530273,CRBN.MI
2019-08-26,14.024999618530273,14.024999618530273,14.024999618530273,14.024999618530273,0.0,14.024999618530273,CRBN.MI
2019-08-27,14.005000114440918,14.005000114440918,14.005000114440918,14.005000114440918,0.0,14.005000114440918,CRBN.MI
2019-08-28,14.085000038146973,14.085000038146973,14.085000038146973,14.085000038146973,0.0,14.085000038146973,CRBN.MI
2019-08-29,14.135000228881836,14.135000228881836,14.135000228881836,14.135000228881836,0.0,14.135000228881836,CRBN.MI
2019-08-30,14.121000289916992,14.119999885559082,14.119999885559082,14.164999961853027,681.0,14.164999961853027,CRBN.MI
2019-09-02,14.222000122070312,14.222000122070312,14.222000122070312,14.258000373840332,1.0,14.258000373840332,CRBN.MI
2019-09-03,14.210000038146973,14.210000038146973,14.210000038146973,14.210000038146973,0.0,14.210000038146973,CRBN.MI
2019-09-04,14.164999961853027,14.164999961853027,14.164999961853027,14.164999961853027,0.0,14.164999961853027,CRBN.MI
2019-09-05,14.15999984741211,13.951899528503418,14.15999984741211,13.994999885559082,40040.0,13.994999885559082,CRBN.MI
2019-09-06,13.96500015258789,13.96500015258789,13.96500015258789,13.96500015258789,0.0,13.96500015258789,CRBN.MI
2019-09-09,13.906000137329102,13.812000274658203,13.850000381469727,13.909000396728516,469.0,13.909000396728516,CRBN.MI
2019-09-10,13.922200202941895,13.920000076293945,13.920000076293945,13.968000411987305,146.0,13.968000411987305,CRBN.MI
2019-09-11,14.069000244140625,14.069000244140625,14.069000244140625,14.069000244140625,0.0,14.069000244140625,CRBN.MI
2019-09-12,14.170000076293945,14.170000076293945,14.170000076293945,14.170000076293945,0.0,14.170000076293945,CRBN.MI
2019-09-13,14.206999778747559,14.206999778747559,14.206999778747559,14.206999778747559,0.0,14.206999778747559,CRBN.MI
2019-09-16,14.19159984588623,14.19159984588623,14.19159984588623,14.315999984741211,1.0,14.315999984741211,CRBN.MI
2019-09-17,14.104000091552734,14.104000091552734,14.104000091552734,14.104000091552734,0.0,14.104000091552734,CRBN.MI
2019-09-18,14.076000213623047,14.076000213623047,14.076000213623047,14.076000213623047,0.0,14.076000213623047,CRBN.MI
2019-09-19,14.119000434875488,14.119000434875488,14.119000434875488,14.119000434875488,0.0,14.119000434875488,CRBN.MI
2019-09-20,14.114999771118164,14.114999771118164,14.114999771118164,14.114999771118164,0.0,14.114999771118164,CRBN.MI
2019-09-23,14.255000114440918,14.255000114440918,14.255000114440918,14.255000114440918,0.0,14.255000114440918,CRBN.MI
2019-09-24,14.230999946594238,14.230999946594238,14.230999946594238,14.230999946594238,0.0,14.230999946594238,CRBN.MI
2019-09-25,14.25059986114502,14.25059986114502,14.25059986114502,14.345000267028809,730.0,14.345000267028809,CRBN.MI
2019-09-26,14.34000015258789,14.34000015258789,14.34000015258789,14.324999809265137,731.0,14.324999809265137,CRBN.MI
2019-09-27,14.395000457763672,14.395000457763672,14.395000457763672,14.395000457763672,0.0,14.395000457763672,CRBN.MI
2019-09-30,14.420000076293945,14.420000076293945,14.420000076293945,14.420000076293945,0.0,14.420000076293945,CRBN.MI
2019-10-01,14.5649995803833,14.5649995803833,14.5649995803833,14.5649995803833,0.0,14.5649995803833,CRBN.MI
2019-10-02,14.550999641418457,14.550999641418457,14.550999641418457,14.53499984741211,26.0,14.53499984741211,CRBN.MI
2019-10-03,14.484999656677246,14.484999656677246,14.484999656677246,14.484999656677246,0.0,14.484999656677246,CRBN.MI
2019-10-04,14.510000228881836,14.510000228881836,14.510000228881836,14.510000228881836,0.0,14.510000228881836,CRBN.MI
2019-10-07,14.441800117492676,14.441800117492676,14.441800117492676,14.414999961853027,68.0,14.414999961853027,CRBN.MI
2019-10-08,14.640000343322754,14.640000343322754,14.640000343322754,14.640000343322754,0.0,14.640000343322754,CRBN.MI
2019-10-09,14.678799629211426,14.5600004196167,14.5600004196167,14.585000038146973,4406.0,14.585000038146973,CRBN.MI
2019-10-10,14.489999771118164,14.489999771118164,14.489999771118164,14.489999771118164,0.0,14.489999771118164,CRBN.MI
2019-10-11,14.170000076293945,14.170000076293945,14.170000076293945,14.170000076293945,0.0,14.170000076293945,CRBN.MI
2019-10-14,14.25,14.25,14.25,14.25,0.0,14.25,CRBN.MI
2019-10-15,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,0.0,14.100000381469727,CRBN.MI
2019-10-16,13.960000038146973,13.960000038146973,13.960000038146973,13.960000038146973,0.0,13.960000038146973,CRBN.MI
2019-10-17,13.984999656677246,13.984999656677246,13.984999656677246,13.984999656677246,0.0,13.984999656677246,CRBN.MI
2019-10-18,13.984999656677246,13.984999656677246,13.984999656677246,13.984999656677246,0.0,13.984999656677246,CRBN.MI
2019-10-21,13.83180046081543,13.83180046081543,13.83180046081543,13.854999542236328,1.0,13.854999542236328,CRBN.MI
2019-10-22,13.904999732971191,13.904999732971191,13.904999732971191,13.904999732971191,0.0,13.904999732971191,CRBN.MI
2019-10-23,13.941399574279785,13.920000076293945,13.920000076293945,13.96500015258789,2023.0,13.96500015258789,CRBN.MI
2019-10-24,14.024999618530273,14.024999618530273,14.024999618530273,14.024999618530273,0.0,14.024999618530273,CRBN.MI
2019-10-25,14.09000015258789,14.09000015258789,14.09000015258789,14.09000015258789,0.0,14.09000015258789,CRBN.MI
2019-10-28,14.095000267028809,14.095000267028809,14.095000267028809,14.095000267028809,0.0,14.095000267028809,CRBN.MI
2019-10-29,14.020000457763672,14.020000457763672,14.020000457763672,14.020000457763672,0.0,14.020000457763672,CRBN.MI
2019-10-30,14.142999649047852,14.142999649047852,14.142999649047852,14.142999649047852,0.0,14.142999649047852,CRBN.MI
2019-10-31,13.940999984741211,13.940999984741211,13.940999984741211,13.96500015258789,1602.0,13.96500015258789,CRBN.MI
2019-11-01,14.085000038146973,14.085000038146973,14.085000038146973,14.085000038146973,0.0,14.085000038146973,CRBN.MI
2019-11-04,14.170999526977539,14.170999526977539,14.170999526977539,14.170999526977539,0.0,14.170999526977539,CRBN.MI
2019-11-05,14.17199993133545,14.167499542236328,14.17199993133545,14.225000381469727,269.0,14.225000381469727,CRBN.MI
2019-11-06,14.198800086975098,14.171799659729004,14.180000305175781,14.199999809265137,1286.0,14.199999809265137,CRBN.MI
2019-11-07,14.221799850463867,14.15999984741211,14.15999984741211,14.21500015258789,1049.0,14.21500015258789,CRBN.MI
2019-11-08,14.220000267028809,14.144499778747559,14.180000305175781,14.274999618530273,822.0,14.274999618530273,CRBN.MI
2019-11-11,14.158599853515625,14.158599853515625,14.158599853515625,14.135000228881836,4.0,14.135000228881836,CRBN.MI
2019-11-12,14.175000190734863,14.175000190734863,14.175000190734863,14.175000190734863,0.0,14.175000190734863,CRBN.MI
2019-11-13,14.170000076293945,14.15369987487793,14.170000076293945,14.204999923706055,902.0,14.204999923706055,CRBN.MI
2019-11-14,14.135000228881836,14.135000228881836,14.135000228881836,14.135000228881836,0.0,14.135000228881836,CRBN.MI
2019-11-15,14.125,14.125,14.125,14.125,0.0,14.125,CRBN.MI
2019-11-18,13.970000267028809,13.970000267028809,13.970000267028809,13.970000267028809,0.0,13.970000267028809,CRBN.MI
2019-11-19,13.981399536132812,13.981399536132812,13.981399536132812,13.975000381469727,142.0,13.975000381469727,CRBN.MI
2019-11-20,13.981399536132812,13.981399536132812,13.981399536132812,14.005000114440918,67.0,14.005000114440918,CRBN.MI
2019-11-21,13.93280029296875,13.93280029296875,13.93280029296875,14.055000305175781,74.0,14.055000305175781,CRBN.MI
2019-11-22,14.041399955749512,14.029999732971191,14.029999732971191,14.114999771118164,573.0,14.114999771118164,CRBN.MI
2019-11-25,14.050000190734863,14.050000190734863,14.050000190734863,14.074999809265137,571.0,14.074999809265137,CRBN.MI
2019-11-26,14.145000457763672,14.145000457763672,14.145000457763672,14.145000457763672,0.0,14.145000457763672,CRBN.MI
2019-11-27,14.095000267028809,14.095000267028809,14.095000267028809,14.095000267028809,0.0,14.095000267028809,CRBN.MI
2019-11-28,14.00220012664795,14.001999855041504,14.001999855041504,14.052000045776367,922.0,14.052000045776367,CRBN.MI
2019-11-29,14.0649995803833,14.0649995803833,14.0649995803833,14.0649995803833,0.0,14.0649995803833,CRBN.MI
2019-12-02,14.032899856567383,13.971799850463867,14.029999732971191,14.0649995803833,621.0,14.0649995803833,CRBN.MI
2019-12-03,13.979999542236328,13.971400260925293,13.979999542236328,13.984999656677246,1027.0,13.984999656677246,CRBN.MI
2019-12-04,13.864999771118164,13.864999771118164,13.864999771118164,13.864999771118164,0.0,13.864999771118164,CRBN.MI
2019-12-05,13.864999771118164,13.864999771118164,13.864999771118164,13.864999771118164,0.0,13.864999771118164,CRBN.MI
2019-12-06,13.880000114440918,13.880000114440918,13.880000114440918,13.920000076293945,94.0,13.920000076293945,CRBN.MI
2019-12-09,13.978599548339844,13.978599548339844,13.978599548339844,13.994999885559082,4.0,13.994999885559082,CRBN.MI
2019-12-10,13.989999771118164,13.931400299072266,13.960000038146973,14.027000427246094,3547.0,14.027000427246094,CRBN.MI
2019-12-11,14.020000457763672,14.020000457763672,14.020000457763672,14.020000457763672,5111.0,14.020000457763672,CRBN.MI
2019-12-12,14.164999961853027,14.164999961853027,14.164999961853027,14.164999961853027,0.0,14.164999961853027,CRBN.MI
2019-12-13,13.954999923706055,13.954999923706055,13.954999923706055,13.954999923706055,0.0,13.954999923706055,CRBN.MI
2019-12-16,14.081000328063965,13.972200393676758,13.989999771118164,14.0649995803833,822.0,14.0649995803833,CRBN.MI
2019-12-17,14.201399803161621,14.201399803161621,14.201399803161621,14.255000114440918,32.0,14.255000114440918,CRBN.MI
2019-12-18,14.3100004196167,14.3100004196167,14.3100004196167,14.3100004196167,0.0,14.3100004196167,CRBN.MI
2019-12-19,14.281000137329102,14.281000137329102,14.281000137329102,14.359999656677246,1.0,14.359999656677246,CRBN.MI
2019-12-20,14.335000038146973,14.335000038146973,14.335000038146973,14.335000038146973,0.0,14.335000038146973,CRBN.MI
2019-12-23,14.401399612426758,14.401399612426758,14.401399612426758,14.46500015258789,76.0,14.46500015258789,CRBN.MI
2019-12-27,14.412799835205078,14.412799835205078,14.412799835205078,14.4350004196167,339.0,14.4350004196167,CRBN.MI
2019-12-30,14.470000267028809,14.470000267028809,14.470000267028809,14.375,300.0,14.375,CRBN.MI
2020-01-02,14.311400413513184,14.311400413513184,14.311400413513184,14.324999809265137,49.0,14.324999809265137,CRBN.MI
2020-01-03,14.385000228881836,14.385000228881836,14.385000228881836,14.385000228881836,0.0,14.385000228881836,CRBN.MI
2020-01-06,14.295000076293945,14.295000076293945,14.295000076293945,14.295000076293945,0.0,14.295000076293945,CRBN.MI
2020-01-07,14.281800270080566,14.281800270080566,14.281800270080566,14.324999809265137,24.0,14.324999809265137,CRBN.MI
2020-01-08,14.329999923706055,14.329999923706055,14.329999923706055,14.307000160217285,30.0,14.307000160217285,CRBN.MI
2020-01-09,14.409000396728516,14.289999961853027,14.289999961853027,14.369000434875488,488.0,14.369000434875488,CRBN.MI
2020-01-10,14.341500282287598,14.313199996948242,14.313199996948242,14.439000129699707,1172.0,14.439000129699707,CRBN.MI
2020-01-13,14.479999542236328,14.313199996948242,14.479999542236328,14.496999740600586,572.0,14.496999740600586,CRBN.MI
2020-01-14,14.512999534606934,14.512999534606934,14.512999534606934,14.569999694824219,32.0,14.569999694824219,CRBN.MI
2020-01-15,14.65999984741211,14.496199607849121,14.65999984741211,14.585000038146973,662.0,14.585000038146973,CRBN.MI
2020-01-16,14.600000381469727,14.479999542236328,14.479999542236328,14.40999984741211,6448.0,14.40999984741211,CRBN.MI
2020-01-17,14.412199974060059,14.412199974060059,14.412199974060059,14.53499984741211,10.0,14.53499984741211,CRBN.MI
2020-01-20,14.52810001373291,14.52810001373291,14.52810001373291,14.571999549865723,23.0,14.571999549865723,CRBN.MI
2020-01-21,14.475000381469727,14.475000381469727,14.475000381469727,14.475000381469727,0.0,14.475000381469727,CRBN.MI
2020-01-22,14.390000343322754,14.390000343322754,14.390000343322754,14.399999618530273,234.0,14.399999618530273,CRBN.MI
2020-01-23,14.301400184631348,14.301400184631348,14.301400184631348,14.329999923706055,54.0,14.329999923706055,CRBN.MI
2020-01-24,14.25,14.25,14.25,14.25,0.0,14.25,CRBN.MI
2020-01-27,14.0649995803833,14.0649995803833,14.0649995803833,14.0649995803833,0.0,14.0649995803833,CRBN.MI
2020-01-28,14.154999732971191,14.154999732971191,14.154999732971191,14.154999732971191,0.0,14.154999732971191,CRBN.MI
2020-01-29,14.059000015258789,14.059000015258789,14.059000015258789,14.059000015258789,0.0,14.059000015258789,CRBN.MI
2020-01-30,13.979000091552734,13.979000091552734,13.979000091552734,13.925000190734863,7.0,13.925000190734863,CRBN.MI
2020-01-31,13.771599769592285,13.771599769592285,13.771599769592285,13.779999732971191,152.0,13.779999732971191,CRBN.MI
2020-02-03,13.835000038146973,13.835000038146973,13.835000038146973,13.835000038146973,0.0,13.835000038146973,CRBN.MI
2020-02-04,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0.0,13.880000114440918,CRBN.MI
2020-02-05,14.010000228881836,13.9399995803833,14.010000228881836,13.979999542236328,1202.0,13.979999542236328,CRBN.MI
2020-02-06,13.994000434875488,13.890000343322754,13.890000343322754,14.0649995803833,4428.0,14.0649995803833,CRBN.MI
2020-02-07,14.131999969482422,14.131999969482422,14.131999969482422,14.133999824523926,4000.0,14.133999824523926,CRBN.MI
2020-02-10,14.135000228881836,14.09000015258789,14.10200023651123,14.135000228881836,2466.0,14.135000228881836,CRBN.MI
2020-02-11,14.135000228881836,14.135000228881836,14.135000228881836,14.135000228881836,0.0,14.135000228881836,CRBN.MI
2020-02-12,14.140000343322754,14.109999656677246,14.140000343322754,14.119999885559082,1350.0,14.119999885559082,CRBN.MI
2020-02-13,14.071000099182129,14.071000099182129,14.071000099182129,14.109999656677246,1.0,14.109999656677246,CRBN.MI
2020-02-14,14.149999618530273,14.149999618530273,14.149999618530273,14.175000190734863,429.0,14.175000190734863,CRBN.MI
2020-02-17,14.117500305175781,14.115400314331055,14.117500305175781,14.175999641418457,216.0,14.175999641418457,CRBN.MI
2020-02-18,14.162699699401855,14.152899742126465,14.15999984741211,14.140000343322754,1002.0,14.140000343322754,CRBN.MI
2020-02-19,14.289999961853027,14.289999961853027,14.289999961853027,14.289999961853027,0.0,14.289999961853027,CRBN.MI
2020-02-20,14.3100004196167,14.3100004196167,14.3100004196167,14.3100004196167,0.0,14.3100004196167,CRBN.MI
2020-02-21,14.270000457763672,14.270000457763672,14.270000457763672,14.270000457763672,0.0,14.270000457763672,CRBN.MI
2020-02-24,17.0,16.756000518798828,16.969999313354492,16.756000518798828,5832.0,16.756000518798828,CRBN.MI
2020-02-25,14.077799797058105,14.077799797058105,14.077799797058105,13.960000038146973,56003.0,13.960000038146973,CRBN.MI
2020-02-26,13.960000038146973,13.960000038146973,13.960000038146973,14.020000457763672,270.0,14.020000457763672,CRBN.MI
2020-02-27,13.890000343322754,13.890000343322754,13.890000343322754,13.890000343322754,0.0,13.890000343322754,CRBN.MI
2020-02-28,13.75,13.75,13.75,13.789999961853027,150.0,13.789999961853027,CRBN.MI
2020-03-03,14.109999656677246,14.109999656677246,14.109999656677246,14.109999656677246,0.0,14.109999656677246,CRBN.MI
2020-03-04,14.210000038146973,14.210000038146973,14.210000038146973,14.109999656677246,288.0,14.109999656677246,CRBN.MI
2020-03-05,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,30.0,13.899999618530273,CRBN.MI
2020-03-06,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167,CRBN.MI
2020-03-10,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167,CRBN.MI
2020-03-11,13.5600004196167,13.5,13.5600004196167,13.600000381469727,1569.0,13.600000381469727,CRBN.MI
2020-03-12,13.355999946594238,13.355999946594238,13.355999946594238,13.456999778747559,309.0,13.456999778747559,CRBN.MI
2020-03-13,13.670000076293945,13.470000267028809,13.670000076293945,13.505000114440918,1259.0,13.505000114440918,CRBN.MI
2020-03-17,13.369999885559082,13.199999809265137,13.312000274658203,13.425999641418457,1137.0,13.425999641418457,CRBN.MI
2020-03-18,13.619999885559082,13.619999885559082,13.619999885559082,13.489999771118164,1223.0,13.489999771118164,CRBN.MI
2020-03-19,13.680000305175781,13.670000076293945,13.670000076293945,13.6899995803833,1290.0,13.6899995803833,CRBN.MI
2020-03-20,13.617400169372559,13.617400169372559,13.617400169372559,13.675000190734863,146.0,13.675000190734863,CRBN.MI
2020-03-24,14.050000190734863,13.989999771118164,13.989999771118164,14.21500015258789,2734.0,14.21500015258789,CRBN.MI
2020-03-25,14.350000381469727,14.005999565124512,14.350000381469727,14.145000457763672,2843.0,14.145000457763672,CRBN.MI
2020-03-26,13.824799537658691,13.824799537658691,13.824799537658691,13.675000190734863,28.0,13.675000190734863,CRBN.MI
2020-03-27,13.406999588012695,13.406999588012695,13.406999588012695,13.154999732971191,29.0,13.154999732971191,CRBN.MI
2020-03-30,13.406999588012695,13.020000457763672,13.020000457763672,13.029999732971191,605.0,13.029999732971191,CRBN.MI
2020-03-31,13.406999588012695,12.914799690246582,13.039999961853027,13.010000228881836,866.0,13.010000228881836,CRBN.MI
2020-04-01,13.106399536132812,12.890000343322754,12.890000343322754,12.8149995803833,2767.0,12.8149995803833,CRBN.MI
2020-04-02,12.869999885559082,12.869999885559082,12.869999885559082,12.869999885559082,0.0,12.869999885559082,CRBN.MI
2020-04-03,14.70199966430664,14.63700008392334,14.70199966430664,14.63700008392334,0.0,14.63700008392334,CRBN.MI
2020-04-06,14.795999526977539,14.5,14.795999526977539,14.675000190734863,6163.0,14.675000190734863,CRBN.MI
2020-04-07,14.878999710083008,14.76099967956543,14.829999923706055,14.800000190734863,5591.0,14.800000190734863,CRBN.MI
2020-04-08,14.871999740600586,14.845000267028809,14.871999740600586,14.845000267028809,8493.0,14.845000267028809,CRBN.MI
2020-04-09,14.779999732971191,14.779999732971191,14.779999732971191,14.779999732971191,0.0,14.779999732971191,CRBN.MI
2020-04-14,14.835000038146973,14.637999534606934,14.737000465393066,14.739999771118164,5506.0,14.739999771118164,CRBN.MI
2020-04-15,14.743000030517578,14.654999732971191,14.682000160217285,14.743000030517578,5665.0,14.743000030517578,CRBN.MI
2020-04-16,14.822999954223633,14.711000442504883,14.711000442504883,14.822999954223633,80.0,14.822999954223633,CRBN.MI
2020-04-17,14.83899974822998,14.79699993133545,14.79699993133545,14.83899974822998,1011.0,14.83899974822998,CRBN.MI
2020-04-20,14.770000457763672,14.564000129699707,14.564000129699707,14.770000457763672,59.0,14.770000457763672,CRBN.MI
2020-04-21,14.704999923706055,14.406000137329102,14.704999923706055,14.5,20560.0,14.5,CRBN.MI
2020-04-22,14.803999900817871,14.465999603271484,14.531999588012695,14.781999588012695,784.0,14.781999588012695,CRBN.MI
2020-04-23,14.96500015258789,14.850000381469727,14.862000465393066,14.864999771118164,568.0,14.864999771118164,CRBN.MI
2020-04-24,14.890000343322754,14.640000343322754,14.890000343322754,14.640000343322754,6722.0,14.640000343322754,CRBN.MI
2020-04-27,14.633999824523926,14.526000022888184,14.633999824523926,14.569999694824219,957.0,14.569999694824219,CRBN.MI
2020-04-28,14.553000450134277,14.539999961853027,14.553000450134277,14.539999961853027,477.0,14.539999961853027,CRBN.MI
2020-04-29,14.652999877929688,14.555000305175781,14.557000160217285,14.652999877929688,162.0,14.652999877929688,CRBN.MI
2020-04-30,14.67300033569336,14.645999908447266,14.654000282287598,14.645999908447266,190.0,14.645999908447266,CRBN.MI
2020-05-04,14.640000343322754,14.600000381469727,14.600000381469727,14.640000343322754,219.0,14.640000343322754,CRBN.MI
2020-05-05,14.774999618530273,14.722000122070312,14.722000122070312,14.774999618530273,0.0,14.774999618530273,CRBN.MI
2020-05-06,14.916999816894531,14.8100004196167,14.8100004196167,14.916999816894531,0.0,14.916999816894531,CRBN.MI
2020-05-07,15.020000457763672,14.876999855041504,14.876999855041504,15.020000457763672,301.0,15.020000457763672,CRBN.MI
2020-05-08,15.184000015258789,14.930000305175781,15.01200008392334,15.107000350952148,20621.0,15.107000350952148,CRBN.MI
2020-05-11,15.163999557495117,15.163999557495117,15.163999557495117,15.088000297546387,2.0,15.088000297546387,CRBN.MI
2019-01-02,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-01-03,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-01-04,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-01-07,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-01-08,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-01-09,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-01-10,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-01-11,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-01-14,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-01-15,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-01-16,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-01-17,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-01-18,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-01-22,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-01-23,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-01-24,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-01-25,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-01-28,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-01-29,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-01-30,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-01-31,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-02-01,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-02-04,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-02-05,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-02-06,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-02-07,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-02-08,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-02-11,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-02-12,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-02-13,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-02-14,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-02-15,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-02-19,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-02-20,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-02-21,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-02-22,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-02-25,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-02-26,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-02-27,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-02-28,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-03-01,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-03-04,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-03-05,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-03-06,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-03-07,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-03-08,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-03-11,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-03-12,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-03-13,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-03-14,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-03-15,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-03-18,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-03-19,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-03-20,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-03-21,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-03-22,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-03-25,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-03-26,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-03-27,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-03-28,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-03-29,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-04-01,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-04-02,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-04-03,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-04-04,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-04-05,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-04-08,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-04-09,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-04-10,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-04-11,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-04-12,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-04-15,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-04-16,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-04-17,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-04-18,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-04-22,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-04-23,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-04-24,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-04-25,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-04-26,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-04-29,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-04-30,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-05-01,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-05-02,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-05-03,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-05-06,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-05-07,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-05-08,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-05-09,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-05-10,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-05-13,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-05-14,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-05-15,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-05-16,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-05-17,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-05-20,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-05-21,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-05-22,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-05-23,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-05-24,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-05-28,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-05-29,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-05-30,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-05-31,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-06-03,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-06-04,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-06-05,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-06-06,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-06-07,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-06-10,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-06-11,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-06-12,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-06-13,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-06-14,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-06-17,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-06-18,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-06-19,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-06-20,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-06-21,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-06-24,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-06-25,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-06-26,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-06-27,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-06-28,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-07-01,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-07-02,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-07-03,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-07-05,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-07-08,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-07-09,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-07-10,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-07-11,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-07-12,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-07-15,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-07-16,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-07-17,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-07-18,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-07-19,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-07-22,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-07-23,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-07-24,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-07-25,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-07-26,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-07-29,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-07-30,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-07-31,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-08-01,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-08-02,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-08-05,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-08-06,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-08-07,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-08-08,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-08-09,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-08-12,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-08-13,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-08-14,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-08-15,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-08-16,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-08-19,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-08-20,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-08-21,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-08-22,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-08-23,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-08-26,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-08-27,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-08-28,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-08-29,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-08-30,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-09-03,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-09-04,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-09-05,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-09-06,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-09-09,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-09-10,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-09-11,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-09-12,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-09-13,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-09-16,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-09-17,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-09-18,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-09-19,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-09-20,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-09-23,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-09-24,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-09-25,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-09-26,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-09-27,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-09-30,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-10-01,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-10-02,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-10-03,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-10-04,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-10-07,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-10-08,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-10-09,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-10-10,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-10-11,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-10-14,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-10-15,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-10-16,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-10-17,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-10-18,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-10-21,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-10-22,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-10-23,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-10-24,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-10-25,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-10-28,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-10-29,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-10-30,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-10-31,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-11-01,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-11-04,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-11-05,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-11-06,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-11-07,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-11-08,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-11-11,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-11-12,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-11-13,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-11-14,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-11-15,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-11-18,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-11-19,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-11-20,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-11-21,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-11-22,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-11-25,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-11-26,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-11-27,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-11-29,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-12-02,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-12-03,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-12-04,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-12-05,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-12-06,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-12-09,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-12-10,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-12-11,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-12-12,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-12-13,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-12-16,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-12-17,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-12-18,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-12-19,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-12-20,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-12-23,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-12-24,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-12-26,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-12-27,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-12-30,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-12-31,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-01-02,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-01-03,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-01-06,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-01-07,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-01-08,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-01-09,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-01-10,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-01-13,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-01-14,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-01-15,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-01-16,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-01-17,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-01-21,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-01-22,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-01-23,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-01-24,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-01-27,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-01-28,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-01-29,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-01-30,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-01-31,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-02-03,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-02-04,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-02-05,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-02-06,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-02-07,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-02-10,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-02-11,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-02-12,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-02-13,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-02-14,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-02-18,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-02-19,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-02-20,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-02-21,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-02-24,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-02-25,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-02-26,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-02-27,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-02-28,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-03-02,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-03-03,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-03-04,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-03-05,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-03-06,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-03-09,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-03-10,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-03-11,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-03-12,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-03-13,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-03-16,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-03-17,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-03-18,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-03-19,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-03-20,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-03-23,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-03-24,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-03-25,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-03-26,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-03-27,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-03-30,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-03-31,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-04-01,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-04-02,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-04-03,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-04-06,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-04-07,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-04-08,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-04-09,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-04-13,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-04-14,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-04-15,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-04-16,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-04-17,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-04-20,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-04-21,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-04-22,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-04-23,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-04-24,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-04-27,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-04-28,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-04-29,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-04-30,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-05-04,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-05-05,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-05-06,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-05-07,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2020-05-08,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.001500000013038516,0.0,0.001500000013038516,CRG.MI
2019-01-02,0.7379999756813049,0.7379999756813049,0.7379999756813049,0.7379999756813049,1000,0.7379999756813049,CSP.MI
2019-01-03,0.75,0.7200000286102295,0.7200000286102295,0.75,5010,0.75,CSP.MI
2019-01-04,0.7419999837875366,0.7400000095367432,0.7400000095367432,0.7419999837875366,2640,0.7419999837875366,CSP.MI
2019-01-07,0.7419999837875366,0.7200000286102295,0.7319999933242798,0.7400000095367432,14588,0.7400000095367432,CSP.MI
2019-01-08,0.75,0.7300000190734863,0.7400000095367432,0.75,3342,0.75,CSP.MI
2019-01-09,0.75,0.7260000109672546,0.7480000257492065,0.75,12165,0.75,CSP.MI
2019-01-10,0.800000011920929,0.7519999742507935,0.7519999742507935,0.7979999780654907,20950,0.7979999780654907,CSP.MI
2019-01-11,0.800000011920929,0.7799999713897705,0.7979999780654907,0.7979999780654907,20870,0.7979999780654907,CSP.MI
2019-01-14,0.7720000147819519,0.7620000243186951,0.7720000147819519,0.765999972820282,4000,0.765999972820282,CSP.MI
2019-01-15,0.800000011920929,0.7639999985694885,0.7960000038146973,0.7940000295639038,6120,0.7940000295639038,CSP.MI
2019-01-16,0.777999997138977,0.75,0.7639999985694885,0.7699999809265137,11570,0.7699999809265137,CSP.MI
2019-01-17,0.7820000052452087,0.7699999809265137,0.7699999809265137,0.7820000052452087,176,0.7820000052452087,CSP.MI
2019-01-18,0.7820000052452087,0.765999972820282,0.765999972820282,0.7820000052452087,1400,0.7820000052452087,CSP.MI
2019-01-21,0.7860000133514404,0.7559999823570251,0.7860000133514404,0.7839999794960022,1394,0.7839999794960022,CSP.MI
2019-01-22,0.7720000147819519,0.7440000176429749,0.7720000147819519,0.7440000176429749,14721,0.7440000176429749,CSP.MI
2019-01-23,0.7580000162124634,0.7540000081062317,0.7540000081062317,0.7580000162124634,908,0.7580000162124634,CSP.MI
2019-01-24,0.7639999985694885,0.7400000095367432,0.7480000257492065,0.7559999823570251,9230,0.7559999823570251,CSP.MI
2019-01-25,0.7440000176429749,0.7400000095367432,0.7440000176429749,0.7400000095367432,4535,0.7400000095367432,CSP.MI
2019-01-28,0.7540000081062317,0.7360000014305115,0.7480000257492065,0.7360000014305115,12656,0.7360000014305115,CSP.MI
2019-01-29,0.7440000176429749,0.7400000095367432,0.7400000095367432,0.7400000095367432,5910,0.7400000095367432,CSP.MI
2019-01-30,0.7459999918937683,0.7440000176429749,0.7440000176429749,0.7459999918937683,5042,0.7459999918937683,CSP.MI
2019-01-31,0.7540000081062317,0.7459999918937683,0.7459999918937683,0.7540000081062317,11151,0.7540000081062317,CSP.MI
2019-02-01,0.7519999742507935,0.7260000109672546,0.734000027179718,0.7459999918937683,5260,0.7459999918937683,CSP.MI
2019-02-04,0.7400000095367432,0.7400000095367432,0.7400000095367432,0.7400000095367432,12000,0.7400000095367432,CSP.MI
2019-02-05,0.7540000081062317,0.7400000095367432,0.7540000081062317,0.7540000081062317,2968,0.7540000081062317,CSP.MI
2019-02-06,0.7599999904632568,0.7400000095367432,0.7599999904632568,0.7559999823570251,7441,0.7559999823570251,CSP.MI
2019-02-07,0.7540000081062317,0.7400000095367432,0.7400000095367432,0.7540000081062317,3063,0.7540000081062317,CSP.MI
2019-02-08,0.75,0.7360000014305115,0.7360000014305115,0.75,19500,0.75,CSP.MI
2019-02-11,0.7680000066757202,0.7319999933242798,0.7580000162124634,0.7519999742507935,23865,0.7519999742507935,CSP.MI
2019-02-12,0.7419999837875366,0.734000027179718,0.7360000014305115,0.7379999756813049,6770,0.7379999756813049,CSP.MI
2019-02-13,0.7519999742507935,0.7440000176429749,0.7440000176429749,0.7519999742507935,3498,0.7519999742507935,CSP.MI
2019-02-14,0.7519999742507935,0.7400000095367432,0.7440000176429749,0.7519999742507935,3415,0.7519999742507935,CSP.MI
2019-02-15,0.7580000162124634,0.7400000095367432,0.75,0.7400000095367432,4000,0.7400000095367432,CSP.MI
2019-02-18,0.7459999918937683,0.7319999933242798,0.7419999837875366,0.7319999933242798,4685,0.7319999933242798,CSP.MI
2019-02-19,0.7440000176429749,0.734000027179718,0.734000027179718,0.7440000176429749,2020,0.7440000176429749,CSP.MI
2019-02-20,0.7459999918937683,0.7400000095367432,0.7459999918937683,0.7400000095367432,9698,0.7400000095367432,CSP.MI
2019-02-21,0.7459999918937683,0.7400000095367432,0.7459999918937683,0.7400000095367432,2830,0.7400000095367432,CSP.MI
2019-02-22,0.765999972820282,0.7319999933242798,0.7459999918937683,0.7319999933242798,45284,0.7319999933242798,CSP.MI
2019-02-25,0.7639999985694885,0.7319999933242798,0.75,0.7319999933242798,22000,0.7319999933242798,CSP.MI
2019-02-26,0.7480000257492065,0.7400000095367432,0.7400000095367432,0.7480000257492065,9350,0.7480000257492065,CSP.MI
2019-02-27,0.75,0.7379999756813049,0.7379999756813049,0.75,21415,0.75,CSP.MI
2019-02-28,0.7459999918937683,0.7360000014305115,0.7400000095367432,0.7400000095367432,8725,0.7400000095367432,CSP.MI
2019-03-01,0.7419999837875366,0.7379999756813049,0.7419999837875366,0.7379999756813049,5408,0.7379999756813049,CSP.MI
2019-03-04,0.7599999904632568,0.7360000014305115,0.7360000014305115,0.7400000095367432,9179,0.7400000095367432,CSP.MI
2019-03-05,0.7400000095367432,0.7379999756813049,0.7400000095367432,0.7379999756813049,1132,0.7379999756813049,CSP.MI
2019-03-06,0.7480000257492065,0.734000027179718,0.7360000014305115,0.7379999756813049,16074,0.7379999756813049,CSP.MI
2019-03-07,0.7400000095367432,0.7319999933242798,0.7319999933242798,0.7319999933242798,10920,0.7319999933242798,CSP.MI
2019-03-08,0.7360000014305115,0.7200000286102295,0.7300000190734863,0.7300000190734863,49485,0.7300000190734863,CSP.MI
2019-03-11,0.7360000014305115,0.7200000286102295,0.7300000190734863,0.7300000190734863,23049,0.7300000190734863,CSP.MI
2019-03-12,0.7300000190734863,0.7200000286102295,0.7300000190734863,0.7300000190734863,8408,0.7300000190734863,CSP.MI
2019-03-13,0.7279999852180481,0.7260000109672546,0.7260000109672546,0.7279999852180481,5800,0.7279999852180481,CSP.MI
2019-03-14,0.7300000190734863,0.7200000286102295,0.7200000286102295,0.7300000190734863,5978,0.7300000190734863,CSP.MI
2019-03-15,0.7300000190734863,0.7200000286102295,0.7200000286102295,0.7200000286102295,10138,0.7200000286102295,CSP.MI
2019-03-18,0.7279999852180481,0.7039999961853027,0.7200000286102295,0.7200000286102295,23629,0.7200000286102295,CSP.MI
2019-03-19,0.7440000176429749,0.7160000205039978,0.7200000286102295,0.722000002861023,25168,0.722000002861023,CSP.MI
2019-03-20,0.7300000190734863,0.722000002861023,0.722000002861023,0.7300000190734863,1797,0.7300000190734863,CSP.MI
2019-03-21,0.7319999933242798,0.722000002861023,0.7300000190734863,0.7319999933242798,1881,0.7319999933242798,CSP.MI
2019-03-22,0.722000002861023,0.722000002861023,0.722000002861023,0.722000002861023,2000,0.722000002861023,CSP.MI
2019-03-25,0.734000027179718,0.7160000205039978,0.7319999933242798,0.734000027179718,26690,0.734000027179718,CSP.MI
2019-03-26,0.7200000286102295,0.7160000205039978,0.7200000286102295,0.7160000205039978,11868,0.7160000205039978,CSP.MI
2019-03-27,0.7160000205039978,0.7160000205039978,0.7160000205039978,0.7160000205039978,102,0.7160000205039978,CSP.MI
2019-03-28,0.7200000286102295,0.7160000205039978,0.7160000205039978,0.7200000286102295,5125,0.7200000286102295,CSP.MI
2019-03-29,0.7260000109672546,0.7200000286102295,0.7260000109672546,0.7200000286102295,2631,0.7200000286102295,CSP.MI
2019-04-01,0.7200000286102295,0.6840000152587891,0.7200000286102295,0.6940000057220459,178484,0.6940000057220459,CSP.MI
2019-04-02,0.6919999718666077,0.6779999732971191,0.6859999895095825,0.6919999718666077,32639,0.6919999718666077,CSP.MI
2019-04-03,0.6899999976158142,0.6740000247955322,0.6899999976158142,0.6880000233650208,18177,0.6880000233650208,CSP.MI
2019-04-04,0.6880000233650208,0.6800000071525574,0.6819999814033508,0.6800000071525574,3670,0.6800000071525574,CSP.MI
2019-04-05,0.6840000152587891,0.6779999732971191,0.6800000071525574,0.6779999732971191,3095,0.6779999732971191,CSP.MI
2019-04-08,0.7059999704360962,0.6800000071525574,0.6859999895095825,0.699999988079071,26753,0.699999988079071,CSP.MI
2019-04-09,0.6940000057220459,0.6800000071525574,0.6859999895095825,0.6940000057220459,13330,0.6940000057220459,CSP.MI
2019-04-10,0.6940000057220459,0.6800000071525574,0.6819999814033508,0.6919999718666077,7015,0.6919999718666077,CSP.MI
2019-04-11,0.6880000233650208,0.6740000247955322,0.6800000071525574,0.6880000233650208,10315,0.6880000233650208,CSP.MI
2019-04-12,0.6859999895095825,0.6639999747276306,0.6759999990463257,0.6759999990463257,39153,0.6759999990463257,CSP.MI
2019-04-15,0.6759999990463257,0.6660000085830688,0.671999990940094,0.6759999990463257,12582,0.6759999990463257,CSP.MI
2019-04-16,0.6740000247955322,0.6539999842643738,0.6639999747276306,0.6679999828338623,24191,0.6679999828338623,CSP.MI
2019-04-17,0.671999990940094,0.6600000262260437,0.6600000262260437,0.671999990940094,13602,0.671999990940094,CSP.MI
2019-04-18,0.671999990940094,0.6600000262260437,0.6679999828338623,0.671999990940094,4815,0.671999990940094,CSP.MI
2019-04-23,0.6740000247955322,0.6499999761581421,0.6740000247955322,0.6740000247955322,29646,0.6740000247955322,CSP.MI
2019-04-24,0.6899999976158142,0.6499999761581421,0.6700000166893005,0.6800000071525574,124980,0.6800000071525574,CSP.MI
2019-04-25,0.7099999785423279,0.6899999976158142,0.699999988079071,0.6959999799728394,82942,0.6959999799728394,CSP.MI
2019-04-26,0.7099999785423279,0.6880000233650208,0.699999988079071,0.6899999976158142,34272,0.6899999976158142,CSP.MI
2019-04-29,0.7039999961853027,0.6899999976158142,0.699999988079071,0.6899999976158142,22677,0.6899999976158142,CSP.MI
2019-04-30,0.6899999976158142,0.6899999976158142,0.6899999976158142,0.6899999976158142,5954,0.6899999976158142,CSP.MI
2019-05-02,0.7099999785423279,0.6800000071525574,0.6899999976158142,0.6919999718666077,33320,0.6919999718666077,CSP.MI
2019-05-03,0.6899999976158142,0.6800000071525574,0.6899999976158142,0.6899999976158142,49182,0.6899999976158142,CSP.MI
2019-05-06,0.6880000233650208,0.6800000071525574,0.6819999814033508,0.6880000233650208,8835,0.6880000233650208,CSP.MI
2019-05-07,0.6800000071525574,0.6700000166893005,0.6800000071525574,0.6800000071525574,56977,0.6800000071525574,CSP.MI
2019-05-08,0.6899999976158142,0.6620000004768372,0.6639999747276306,0.6759999990463257,13396,0.6759999990463257,CSP.MI
2019-05-09,0.6859999895095825,0.6639999747276306,0.6819999814033508,0.6779999732971191,14472,0.6779999732971191,CSP.MI
2019-05-10,0.6859999895095825,0.6779999732971191,0.6859999895095825,0.6779999732971191,3922,0.6779999732971191,CSP.MI
2019-05-13,0.6899999976158142,0.6660000085830688,0.6800000071525574,0.6840000152587891,91450,0.6840000152587891,CSP.MI
2019-05-14,0.6840000152587891,0.6840000152587891,0.6840000152587891,0.6840000152587891,0,0.6840000152587891,CSP.MI
2019-05-15,0.6840000152587891,0.6620000004768372,0.6679999828338623,0.6620000004768372,17622,0.6620000004768372,CSP.MI
2019-05-16,0.6880000233650208,0.6600000262260437,0.6880000233650208,0.6679999828338623,7051,0.6679999828338623,CSP.MI
2019-05-17,0.6880000233650208,0.6679999828338623,0.6700000166893005,0.6880000233650208,9251,0.6880000233650208,CSP.MI
2019-05-20,0.6899999976158142,0.656000018119812,0.6899999976158142,0.6840000152587891,4638,0.6840000152587891,CSP.MI
2019-05-21,0.6859999895095825,0.6539999842643738,0.6819999814033508,0.6859999895095825,19162,0.6859999895095825,CSP.MI
2019-05-22,0.6779999732971191,0.6639999747276306,0.6639999747276306,0.6759999990463257,14435,0.6759999990463257,CSP.MI
2019-05-23,0.6800000071525574,0.6520000100135803,0.6800000071525574,0.6600000262260437,33646,0.6600000262260437,CSP.MI
2019-05-24,0.6759999990463257,0.6499999761581421,0.6660000085830688,0.6620000004768372,12879,0.6620000004768372,CSP.MI
2019-05-27,0.6800000071525574,0.6359999775886536,0.6800000071525574,0.656000018119812,37549,0.656000018119812,CSP.MI
2019-05-28,0.6639999747276306,0.6520000100135803,0.6539999842643738,0.6600000262260437,30187,0.6600000262260437,CSP.MI
2019-05-29,0.6639999747276306,0.6380000114440918,0.6620000004768372,0.6639999747276306,5064,0.6639999747276306,CSP.MI
2019-05-30,0.6639999747276306,0.6399999856948853,0.6600000262260437,0.6639999747276306,10532,0.6639999747276306,CSP.MI
2019-05-31,0.6620000004768372,0.6340000033378601,0.6520000100135803,0.6620000004768372,36488,0.6620000004768372,CSP.MI
2019-06-03,0.6600000262260437,0.6359999775886536,0.6600000262260437,0.6380000114440918,869,0.6380000114440918,CSP.MI
2019-06-04,0.6600000262260437,0.6399999856948853,0.6600000262260437,0.6420000195503235,24459,0.6420000195503235,CSP.MI
2019-06-05,0.6600000262260437,0.6520000100135803,0.6520000100135803,0.6600000262260437,1048,0.6600000262260437,CSP.MI
2019-06-06,0.6579999923706055,0.6259999871253967,0.6399999856948853,0.6299999952316284,40875,0.6299999952316284,CSP.MI
2019-06-07,0.6620000004768372,0.6299999952316284,0.6499999761581421,0.6460000276565552,32355,0.6460000276565552,CSP.MI
2019-06-10,0.6539999842643738,0.628000020980835,0.628000020980835,0.6539999842643738,13231,0.6539999842643738,CSP.MI
2019-06-11,0.6539999842643738,0.6539999842643738,0.6539999842643738,0.6539999842643738,0,0.6539999842643738,CSP.MI
2019-06-12,0.6520000100135803,0.6299999952316284,0.6320000290870667,0.6520000100135803,10349,0.6520000100135803,CSP.MI
2019-06-13,0.6499999761581421,0.6259999871253967,0.628000020980835,0.6399999856948853,41536,0.6399999856948853,CSP.MI
2019-06-14,0.6399999856948853,0.628000020980835,0.628000020980835,0.6399999856948853,3704,0.6399999856948853,CSP.MI
2019-06-17,0.6380000114440918,0.6259999871253967,0.628000020980835,0.628000020980835,6524,0.628000020980835,CSP.MI
2019-06-18,0.6460000276565552,0.6140000224113464,0.6399999856948853,0.6299999952316284,38090,0.6299999952316284,CSP.MI
2019-06-19,0.6299999952316284,0.6119999885559082,0.6299999952316284,0.628000020980835,3167,0.628000020980835,CSP.MI
2019-06-20,0.6420000195503235,0.6119999885559082,0.628000020980835,0.6380000114440918,17591,0.6380000114440918,CSP.MI
2019-06-21,0.628000020980835,0.6060000061988831,0.6140000224113464,0.6140000224113464,101303,0.6140000224113464,CSP.MI
2019-06-24,0.6299999952316284,0.6119999885559082,0.6200000047683716,0.6259999871253967,12310,0.6259999871253967,CSP.MI
2019-06-25,0.6259999871253967,0.6119999885559082,0.6119999885559082,0.6259999871253967,10790,0.6259999871253967,CSP.MI
2019-06-26,0.6340000033378601,0.5979999899864197,0.6100000143051147,0.6000000238418579,77319,0.6000000238418579,CSP.MI
2019-06-27,0.6000000238418579,0.5720000267028809,0.6000000238418579,0.6000000238418579,37560,0.6000000238418579,CSP.MI
2019-06-28,0.5920000076293945,0.5799999833106995,0.5820000171661377,0.5860000252723694,37117,0.5860000252723694,CSP.MI
2019-07-01,0.6079999804496765,0.5799999833106995,0.5979999899864197,0.6060000061988831,42765,0.6060000061988831,CSP.MI
2019-07-02,0.6359999775886536,0.593999981880188,0.6200000047683716,0.621999979019165,70182,0.621999979019165,CSP.MI
2019-07-03,0.6340000033378601,0.6060000061988831,0.628000020980835,0.6079999804496765,12284,0.6079999804496765,CSP.MI
2019-07-04,0.6340000033378601,0.6039999723434448,0.6100000143051147,0.6259999871253967,58376,0.6259999871253967,CSP.MI
2019-07-05,0.6240000128746033,0.6060000061988831,0.6119999885559082,0.6240000128746033,24480,0.6240000128746033,CSP.MI
2019-07-08,0.628000020980835,0.6019999980926514,0.628000020980835,0.6259999871253967,16250,0.6259999871253967,CSP.MI
2019-07-09,0.6340000033378601,0.6079999804496765,0.6200000047683716,0.6200000047683716,14186,0.6200000047683716,CSP.MI
2019-07-10,0.6299999952316284,0.6019999980926514,0.6079999804496765,0.6240000128746033,37576,0.6240000128746033,CSP.MI
2019-07-11,0.621999979019165,0.6079999804496765,0.6100000143051147,0.6179999709129333,12694,0.6179999709129333,CSP.MI
2019-07-12,0.6140000224113464,0.6039999723434448,0.6060000061988831,0.6140000224113464,12744,0.6140000224113464,CSP.MI
2019-07-15,0.6140000224113464,0.6140000224113464,0.6140000224113464,0.6140000224113464,0,0.6140000224113464,CSP.MI
2019-07-16,0.6179999709129333,0.6039999723434448,0.6179999709129333,0.6100000143051147,14757,0.6100000143051147,CSP.MI
2019-07-17,0.6159999966621399,0.6039999723434448,0.6159999966621399,0.6119999885559082,2984,0.6119999885559082,CSP.MI
2019-07-18,0.6119999885559082,0.6019999980926514,0.6039999723434448,0.6119999885559082,9694,0.6119999885559082,CSP.MI
2019-07-19,0.6119999885559082,0.6000000238418579,0.6019999980926514,0.6119999885559082,14891,0.6119999885559082,CSP.MI
2019-07-22,0.6140000224113464,0.5920000076293945,0.6140000224113464,0.6079999804496765,28978,0.6079999804496765,CSP.MI
2019-07-23,0.6140000224113464,0.5960000157356262,0.5960000157356262,0.6140000224113464,10398,0.6140000224113464,CSP.MI
2019-07-24,0.6119999885559082,0.6000000238418579,0.6000000238418579,0.6100000143051147,7152,0.6100000143051147,CSP.MI
2019-07-25,0.6119999885559082,0.6000000238418579,0.6000000238418579,0.6079999804496765,10173,0.6079999804496765,CSP.MI
2019-07-26,0.6100000143051147,0.6000000238418579,0.6000000238418579,0.6079999804496765,1550,0.6079999804496765,CSP.MI
2019-07-29,0.6100000143051147,0.6000000238418579,0.6000000238418579,0.6100000143051147,11352,0.6100000143051147,CSP.MI
2019-07-30,0.6100000143051147,0.5979999899864197,0.6000000238418579,0.6100000143051147,7027,0.6100000143051147,CSP.MI
2019-07-31,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0,0.6100000143051147,CSP.MI
2019-08-01,0.6100000143051147,0.5960000157356262,0.6060000061988831,0.6039999723434448,25996,0.6039999723434448,CSP.MI
2019-08-02,0.6000000238418579,0.5879999995231628,0.6000000238418579,0.6000000238418579,24806,0.6000000238418579,CSP.MI
2019-08-05,0.5979999899864197,0.5839999914169312,0.5879999995231628,0.5899999737739563,14711,0.5899999737739563,CSP.MI
2019-08-06,0.5920000076293945,0.5820000171661377,0.5839999914169312,0.5920000076293945,7310,0.5920000076293945,CSP.MI
2019-08-07,0.5920000076293945,0.5899999737739563,0.5920000076293945,0.5899999737739563,350,0.5899999737739563,CSP.MI
2019-08-08,0.6039999723434448,0.5860000252723694,0.5920000076293945,0.6039999723434448,6464,0.6039999723434448,CSP.MI
2019-08-09,0.6019999980926514,0.5879999995231628,0.5879999995231628,0.6019999980926514,482,0.6019999980926514,CSP.MI
2019-08-12,0.6019999980926514,0.6019999980926514,0.6019999980926514,0.6019999980926514,0,0.6019999980926514,CSP.MI
2019-08-13,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,2713,0.6000000238418579,CSP.MI
2019-08-14,0.6000000238418579,0.5820000171661377,0.5879999995231628,0.5820000171661377,27409,0.5820000171661377,CSP.MI
2019-08-16,0.5960000157356262,0.5920000076293945,0.593999981880188,0.5960000157356262,6234,0.5960000157356262,CSP.MI
2019-08-19,0.6000000238418579,0.5820000171661377,0.5960000157356262,0.5960000157356262,12635,0.5960000157356262,CSP.MI
2019-08-20,0.5979999899864197,0.5960000157356262,0.5960000157356262,0.5979999899864197,3300,0.5979999899864197,CSP.MI
2019-08-21,0.6179999709129333,0.5860000252723694,0.5979999899864197,0.6179999709129333,29518,0.6179999709129333,CSP.MI
2019-08-22,0.6159999966621399,0.6100000143051147,0.6140000224113464,0.6159999966621399,40032,0.6159999966621399,CSP.MI
2019-08-23,0.6200000047683716,0.6039999723434448,0.6039999723434448,0.6200000047683716,35184,0.6200000047683716,CSP.MI
2019-08-26,0.6359999775886536,0.6079999804496765,0.6259999871253967,0.6340000033378601,229497,0.6340000033378601,CSP.MI
2019-08-27,0.6840000152587891,0.628000020980835,0.6480000019073486,0.6499999761581421,138699,0.6499999761581421,CSP.MI
2019-08-28,0.6980000138282776,0.6520000100135803,0.6520000100135803,0.6819999814033508,187150,0.6819999814033508,CSP.MI
2019-08-29,0.6940000057220459,0.6579999923706055,0.6660000085830688,0.6880000233650208,127333,0.6880000233650208,CSP.MI
2019-08-30,0.6899999976158142,0.6600000262260437,0.6899999976158142,0.6779999732971191,31141,0.6779999732971191,CSP.MI
2019-09-02,0.6700000166893005,0.6499999761581421,0.6700000166893005,0.6539999842643738,27810,0.6539999842643738,CSP.MI
2019-09-03,0.6660000085830688,0.6259999871253967,0.6399999856948853,0.6399999856948853,97207,0.6399999856948853,CSP.MI
2019-09-04,0.6639999747276306,0.6340000033378601,0.6639999747276306,0.6499999761581421,15719,0.6499999761581421,CSP.MI
2019-09-05,0.6679999828338623,0.6320000290870667,0.6679999828338623,0.6460000276565552,13159,0.6460000276565552,CSP.MI
2019-09-06,0.6460000276565552,0.6399999856948853,0.6439999938011169,0.6460000276565552,530,0.6460000276565552,CSP.MI
2019-09-09,0.6480000019073486,0.6299999952316284,0.6399999856948853,0.6480000019073486,8574,0.6480000019073486,CSP.MI
2019-09-10,0.6539999842643738,0.6480000019073486,0.6499999761581421,0.6480000019073486,14651,0.6480000019073486,CSP.MI
2019-09-11,0.6480000019073486,0.621999979019165,0.6380000114440918,0.6359999775886536,17569,0.6359999775886536,CSP.MI
2019-09-12,0.6439999938011169,0.6119999885559082,0.6439999938011169,0.6320000290870667,48204,0.6320000290870667,CSP.MI
2019-09-13,0.6320000290870667,0.6079999804496765,0.6140000224113464,0.628000020980835,13405,0.628000020980835,CSP.MI
2019-09-16,0.628000020980835,0.6060000061988831,0.6179999709129333,0.6200000047683716,15821,0.6200000047683716,CSP.MI
2019-09-17,0.6299999952316284,0.6060000061988831,0.6299999952316284,0.6200000047683716,8311,0.6200000047683716,CSP.MI
2019-09-18,0.6240000128746033,0.6240000128746033,0.6240000128746033,0.6240000128746033,150,0.6240000128746033,CSP.MI
2019-09-19,0.6399999856948853,0.6100000143051147,0.6119999885559082,0.6380000114440918,86209,0.6380000114440918,CSP.MI
2019-09-20,0.6359999775886536,0.6179999709129333,0.6179999709129333,0.6359999775886536,35670,0.6359999775886536,CSP.MI
2019-09-23,0.6359999775886536,0.6079999804496765,0.628000020980835,0.6200000047683716,50812,0.6200000047683716,CSP.MI
2019-09-24,0.6200000047683716,0.6079999804496765,0.6200000047683716,0.6179999709129333,7767,0.6179999709129333,CSP.MI
2019-09-25,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,368,0.6200000047683716,CSP.MI
2019-09-26,0.6200000047683716,0.6100000143051147,0.6200000047683716,0.6179999709129333,6721,0.6179999709129333,CSP.MI
2019-09-27,0.6240000128746033,0.6100000143051147,0.6100000143051147,0.6240000128746033,6184,0.6240000128746033,CSP.MI
2019-09-30,0.6200000047683716,0.6000000238418579,0.6100000143051147,0.6100000143051147,21551,0.6100000143051147,CSP.MI
2019-10-01,0.6179999709129333,0.6019999980926514,0.6179999709129333,0.6100000143051147,10535,0.6100000143051147,CSP.MI
2019-10-02,0.6159999966621399,0.5960000157356262,0.6000000238418579,0.6159999966621399,3915,0.6159999966621399,CSP.MI
2019-10-03,0.6159999966621399,0.5979999899864197,0.6000000238418579,0.6100000143051147,36082,0.6100000143051147,CSP.MI
2019-10-04,0.6100000143051147,0.5960000157356262,0.5960000157356262,0.6100000143051147,534,0.6100000143051147,CSP.MI
2019-10-07,0.6119999885559082,0.6000000238418579,0.6000000238418579,0.6119999885559082,56973,0.6119999885559082,CSP.MI
2019-10-08,0.6119999885559082,0.6119999885559082,0.6119999885559082,0.6119999885559082,0,0.6119999885559082,CSP.MI
2019-10-09,0.6100000143051147,0.6039999723434448,0.6039999723434448,0.6100000143051147,1681,0.6100000143051147,CSP.MI
2019-10-10,0.6039999723434448,0.6000000238418579,0.6039999723434448,0.6000000238418579,44100,0.6000000238418579,CSP.MI
2019-10-11,0.6079999804496765,0.6060000061988831,0.6060000061988831,0.6079999804496765,32364,0.6079999804496765,CSP.MI
2019-10-14,0.6079999804496765,0.6079999804496765,0.6079999804496765,0.6079999804496765,0,0.6079999804496765,CSP.MI
2019-10-15,0.6100000143051147,0.6000000238418579,0.6079999804496765,0.6100000143051147,5415,0.6100000143051147,CSP.MI
2019-10-16,0.6100000143051147,0.5979999899864197,0.6000000238418579,0.6000000238418579,8221,0.6000000238418579,CSP.MI
2019-10-17,0.6100000143051147,0.6000000238418579,0.6000000238418579,0.6100000143051147,10002,0.6100000143051147,CSP.MI
2019-10-18,0.6079999804496765,0.6000000238418579,0.6079999804496765,0.6039999723434448,4700,0.6039999723434448,CSP.MI
2019-10-21,0.6039999723434448,0.6000000238418579,0.6000000238418579,0.6039999723434448,3600,0.6039999723434448,CSP.MI
2019-10-22,0.6039999723434448,0.6039999723434448,0.6039999723434448,0.6039999723434448,0,0.6039999723434448,CSP.MI
2019-10-23,0.6079999804496765,0.6039999723434448,0.6039999723434448,0.6079999804496765,6700,0.6079999804496765,CSP.MI
2019-10-24,0.6079999804496765,0.6000000238418579,0.6019999980926514,0.6079999804496765,3717,0.6079999804496765,CSP.MI
2019-10-25,0.6079999804496765,0.5979999899864197,0.6000000238418579,0.6039999723434448,41650,0.6039999723434448,CSP.MI
2019-10-28,0.6079999804496765,0.5960000157356262,0.6079999804496765,0.6060000061988831,34562,0.6060000061988831,CSP.MI
2019-10-29,0.6079999804496765,0.5979999899864197,0.5979999899864197,0.6079999804496765,17039,0.6079999804496765,CSP.MI
2019-10-30,0.6060000061988831,0.5820000171661377,0.5979999899864197,0.593999981880188,63842,0.593999981880188,CSP.MI
2019-10-31,0.593999981880188,0.5860000252723694,0.593999981880188,0.5920000076293945,6676,0.5920000076293945,CSP.MI
2019-11-01,0.593999981880188,0.5820000171661377,0.5920000076293945,0.593999981880188,22326,0.593999981880188,CSP.MI
2019-11-04,0.5899999737739563,0.5820000171661377,0.5839999914169312,0.5879999995231628,53212,0.5879999995231628,CSP.MI
2019-11-05,0.5920000076293945,0.5839999914169312,0.5899999737739563,0.5920000076293945,17390,0.5920000076293945,CSP.MI
2019-11-06,0.5879999995231628,0.5820000171661377,0.5820000171661377,0.5820000171661377,58367,0.5820000171661377,CSP.MI
2019-11-07,0.5860000252723694,0.578000009059906,0.5839999914169312,0.5799999833106995,30810,0.5799999833106995,CSP.MI
2019-11-08,0.5839999914169312,0.5759999752044678,0.578000009059906,0.578000009059906,9179,0.578000009059906,CSP.MI
2019-11-11,0.5879999995231628,0.5720000267028809,0.5759999752044678,0.5879999995231628,2811,0.5879999995231628,CSP.MI
2019-11-12,0.593999981880188,0.5820000171661377,0.5879999995231628,0.5899999737739563,29131,0.5899999737739563,CSP.MI
2019-11-13,0.5899999737739563,0.5820000171661377,0.5839999914169312,0.5899999737739563,15718,0.5899999737739563,CSP.MI
2019-11-14,0.5860000252723694,0.5699999928474426,0.5820000171661377,0.5860000252723694,42672,0.5860000252723694,CSP.MI
2019-11-15,0.5899999737739563,0.5860000252723694,0.5860000252723694,0.5879999995231628,2830,0.5879999995231628,CSP.MI
2019-11-18,0.5899999737739563,0.5799999833106995,0.5799999833106995,0.5899999737739563,8374,0.5899999737739563,CSP.MI
2019-11-19,0.5820000171661377,0.5799999833106995,0.5799999833106995,0.5820000171661377,1550,0.5820000171661377,CSP.MI
2019-11-20,0.5820000171661377,0.5640000104904175,0.5820000171661377,0.5799999833106995,25865,0.5799999833106995,CSP.MI
2019-11-21,0.578000009059906,0.5600000023841858,0.5640000104904175,0.578000009059906,25992,0.578000009059906,CSP.MI
2019-11-22,0.5799999833106995,0.5659999847412109,0.5699999928474426,0.5799999833106995,9897,0.5799999833106995,CSP.MI
2019-11-25,0.5839999914169312,0.5600000023841858,0.5839999914169312,0.5799999833106995,10867,0.5799999833106995,CSP.MI
2019-11-26,0.578000009059906,0.5619999766349792,0.578000009059906,0.5740000009536743,34484,0.5740000009536743,CSP.MI
2019-11-27,0.5740000009536743,0.5559999942779541,0.5740000009536743,0.5699999928474426,55634,0.5699999928474426,CSP.MI
2019-11-28,0.5740000009536743,0.5580000281333923,0.5740000009536743,0.5740000009536743,44085,0.5740000009536743,CSP.MI
2019-11-29,0.5740000009536743,0.550000011920929,0.5640000104904175,0.5619999766349792,70331,0.5619999766349792,CSP.MI
2019-12-02,0.5820000171661377,0.5659999847412109,0.5659999847412109,0.5799999833106995,79068,0.5799999833106995,CSP.MI
2019-12-03,0.5899999737739563,0.5740000009536743,0.5820000171661377,0.5740000009536743,31177,0.5740000009536743,CSP.MI
2019-12-04,0.578000009059906,0.5699999928474426,0.5740000009536743,0.5759999752044678,8539,0.5759999752044678,CSP.MI
2019-12-05,0.578000009059906,0.5619999766349792,0.5699999928474426,0.578000009059906,29970,0.578000009059906,CSP.MI
2019-12-06,0.5759999752044678,0.5740000009536743,0.5759999752044678,0.5740000009536743,4895,0.5740000009536743,CSP.MI
2019-12-09,0.5699999928474426,0.5540000200271606,0.5659999847412109,0.5600000023841858,80632,0.5600000023841858,CSP.MI
2019-12-10,0.5740000009536743,0.5619999766349792,0.5680000185966492,0.5699999928474426,27487,0.5699999928474426,CSP.MI
2019-12-11,0.5879999995231628,0.5699999928474426,0.578000009059906,0.5879999995231628,73563,0.5879999995231628,CSP.MI
2019-12-12,0.5920000076293945,0.5799999833106995,0.5860000252723694,0.5899999737739563,22402,0.5899999737739563,CSP.MI
2019-12-13,0.5879999995231628,0.5759999752044678,0.5820000171661377,0.5860000252723694,71948,0.5860000252723694,CSP.MI
2019-12-16,0.578000009059906,0.5720000267028809,0.5740000009536743,0.578000009059906,22714,0.578000009059906,CSP.MI
2019-12-17,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,50,0.5799999833106995,CSP.MI
2019-12-18,0.6179999709129333,0.5699999928474426,0.5799999833106995,0.5799999833106995,75200,0.5799999833106995,CSP.MI
2019-12-19,0.6000000238418579,0.5799999833106995,0.5879999995231628,0.5899999737739563,52927,0.5899999737739563,CSP.MI
2019-12-20,0.6200000047683716,0.5899999737739563,0.5960000157356262,0.6060000061988831,61878,0.6060000061988831,CSP.MI
2019-12-23,0.6179999709129333,0.6019999980926514,0.6019999980926514,0.6140000224113464,22987,0.6140000224113464,CSP.MI
2019-12-27,0.6140000224113464,0.6019999980926514,0.6140000224113464,0.6100000143051147,48264,0.6100000143051147,CSP.MI
2019-12-30,0.6179999709129333,0.6019999980926514,0.6019999980926514,0.6039999723434448,15878,0.6039999723434448,CSP.MI
2020-01-02,0.6200000047683716,0.5960000157356262,0.5960000157356262,0.6000000238418579,65771,0.6000000238418579,CSP.MI
2020-01-03,0.6179999709129333,0.6019999980926514,0.6159999966621399,0.6019999980926514,14239,0.6019999980926514,CSP.MI
2020-01-06,0.6079999804496765,0.5979999899864197,0.6019999980926514,0.5979999899864197,11718,0.5979999899864197,CSP.MI
2020-01-07,0.6060000061988831,0.5820000171661377,0.5899999737739563,0.6000000238418579,10644,0.6000000238418579,CSP.MI
2020-01-08,0.6060000061988831,0.5899999737739563,0.6039999723434448,0.5979999899864197,29961,0.5979999899864197,CSP.MI
2020-01-09,0.6019999980926514,0.5899999737739563,0.5920000076293945,0.5899999737739563,28775,0.5899999737739563,CSP.MI
2020-01-10,0.6000000238418579,0.5820000171661377,0.5920000076293945,0.6000000238418579,25567,0.6000000238418579,CSP.MI
2020-01-13,0.6000000238418579,0.5860000252723694,0.6000000238418579,0.5860000252723694,14247,0.5860000252723694,CSP.MI
2020-01-14,0.6000000238418579,0.5899999737739563,0.6000000238418579,0.5899999737739563,16039,0.5899999737739563,CSP.MI
2020-01-15,0.6060000061988831,0.5920000076293945,0.6060000061988831,0.5920000076293945,2717,0.5920000076293945,CSP.MI
2020-01-16,0.5979999899864197,0.5860000252723694,0.5920000076293945,0.5979999899864197,14268,0.5979999899864197,CSP.MI
2020-01-17,0.5979999899864197,0.5899999737739563,0.5979999899864197,0.5960000157356262,12462,0.5960000157356262,CSP.MI
2020-01-20,0.6240000128746033,0.5879999995231628,0.5960000157356262,0.5920000076293945,139461,0.5920000076293945,CSP.MI
2020-01-21,0.6039999723434448,0.5920000076293945,0.6000000238418579,0.6039999723434448,27280,0.6039999723434448,CSP.MI
2020-01-22,0.6100000143051147,0.5960000157356262,0.5960000157356262,0.6060000061988831,3955,0.6060000061988831,CSP.MI
2020-01-23,0.6039999723434448,0.5920000076293945,0.5960000157356262,0.6019999980926514,10092,0.6019999980926514,CSP.MI
2020-01-24,0.6340000033378601,0.6079999804496765,0.6159999966621399,0.6119999885559082,167711,0.6119999885559082,CSP.MI
2020-01-27,0.6179999709129333,0.5820000171661377,0.6140000224113464,0.5899999737739563,163779,0.5899999737739563,CSP.MI
2020-01-28,0.6000000238418579,0.5899999737739563,0.6000000238418579,0.5899999737739563,1038,0.5899999737739563,CSP.MI
2020-01-29,0.5960000157356262,0.5799999833106995,0.5899999737739563,0.5960000157356262,31609,0.5960000157356262,CSP.MI
2020-01-30,0.593999981880188,0.5820000171661377,0.5820000171661377,0.5899999737739563,8700,0.5899999737739563,CSP.MI
2020-01-31,0.5839999914169312,0.5740000009536743,0.5740000009536743,0.5839999914169312,5803,0.5839999914169312,CSP.MI
2020-02-03,0.5879999995231628,0.5740000009536743,0.5799999833106995,0.5860000252723694,31323,0.5860000252723694,CSP.MI
2020-02-04,0.5899999737739563,0.5879999995231628,0.5879999995231628,0.5899999737739563,7385,0.5899999737739563,CSP.MI
2020-02-05,0.5960000157356262,0.5860000252723694,0.5879999995231628,0.5960000157356262,28175,0.5960000157356262,CSP.MI
2020-02-06,0.5960000157356262,0.5879999995231628,0.5879999995231628,0.5879999995231628,656,0.5879999995231628,CSP.MI
2020-02-07,0.593999981880188,0.5879999995231628,0.5879999995231628,0.593999981880188,2100,0.593999981880188,CSP.MI
2020-02-10,0.6000000238418579,0.5860000252723694,0.5920000076293945,0.5860000252723694,14739,0.5860000252723694,CSP.MI
2020-02-11,0.5899999737739563,0.5759999752044678,0.5860000252723694,0.5899999737739563,22251,0.5899999737739563,CSP.MI
2020-02-12,0.6019999980926514,0.5879999995231628,0.5899999737739563,0.5899999737739563,42172,0.5899999737739563,CSP.MI
2020-02-13,0.6000000238418579,0.5860000252723694,0.5920000076293945,0.5899999737739563,30409,0.5899999737739563,CSP.MI
2020-02-14,0.6000000238418579,0.5899999737739563,0.5979999899864197,0.5899999737739563,9921,0.5899999737739563,CSP.MI
2020-02-17,0.5899999737739563,0.5799999833106995,0.5879999995231628,0.5860000252723694,10156,0.5860000252723694,CSP.MI
2020-02-18,0.5899999737739563,0.5839999914169312,0.5879999995231628,0.5860000252723694,26538,0.5860000252723694,CSP.MI
2020-02-19,0.5960000157356262,0.5839999914169312,0.5879999995231628,0.5839999914169312,17173,0.5839999914169312,CSP.MI
2020-02-20,0.5920000076293945,0.5839999914169312,0.5839999914169312,0.5920000076293945,13556,0.5920000076293945,CSP.MI
2020-02-21,0.5920000076293945,0.5820000171661377,0.5820000171661377,0.5899999737739563,4358,0.5899999737739563,CSP.MI
2020-02-24,0.5879999995231628,0.5699999928474426,0.5820000171661377,0.5699999928474426,39641,0.5699999928474426,CSP.MI
2020-02-25,0.5759999752044678,0.5659999847412109,0.5659999847412109,0.5699999928474426,11641,0.5699999928474426,CSP.MI
2020-02-26,0.5699999928474426,0.5600000023841858,0.5699999928474426,0.5640000104904175,3060,0.5640000104904175,CSP.MI
2020-02-27,0.5699999928474426,0.550000011920929,0.5680000185966492,0.5519999861717224,103596,0.5519999861717224,CSP.MI
2020-02-28,0.5680000185966492,0.5099999904632568,0.5260000228881836,0.5640000104904175,85870,0.5640000104904175,CSP.MI
2020-03-02,0.5619999766349792,0.5239999890327454,0.5619999766349792,0.550000011920929,21071,0.550000011920929,CSP.MI
2020-03-03,0.5659999847412109,0.5339999794960022,0.5580000281333923,0.5519999861717224,15780,0.5519999861717224,CSP.MI
2020-03-04,0.5600000023841858,0.5339999794960022,0.5600000023841858,0.5440000295639038,39434,0.5440000295639038,CSP.MI
2020-03-05,0.5360000133514404,0.48500001430511475,0.527999997138977,0.5120000243186951,34369,0.5120000243186951,CSP.MI
2020-03-06,0.5099999904632568,0.45100000500679016,0.4959999918937683,0.4790000021457672,25117,0.4790000021457672,CSP.MI
2020-03-09,0.46000000834465027,0.4099999964237213,0.44999998807907104,0.41200000047683716,45653,0.41200000047683716,CSP.MI
2020-03-10,0.4399999976158142,0.4129999876022339,0.42100000381469727,0.42800000309944153,71204,0.42800000309944153,CSP.MI
2020-03-11,0.4390000104904175,0.4000000059604645,0.42899999022483826,0.41999998688697815,59871,0.41999998688697815,CSP.MI
2020-03-12,0.4129999876022339,0.3540000021457672,0.41100001335144043,0.3799999952316284,43432,0.3799999952316284,CSP.MI
2020-03-13,0.4230000078678131,0.3889999985694885,0.4000000059604645,0.4000000059604645,74150,0.4000000059604645,CSP.MI
2020-03-16,0.4180000126361847,0.3529999852180481,0.4099999964237213,0.3529999852180481,48129,0.3529999852180481,CSP.MI
2020-03-17,0.38999998569488525,0.3869999945163727,0.38999998569488525,0.3869999945163727,20757,0.3869999945163727,CSP.MI
2020-03-18,0.39899998903274536,0.3700000047683716,0.3799999952316284,0.39800000190734863,22155,0.39800000190734863,CSP.MI
2020-03-19,0.3889999985694885,0.375,0.3880000114440918,0.38199999928474426,40207,0.38199999928474426,CSP.MI
2020-03-20,0.38499999046325684,0.36000001430511475,0.38100001215934753,0.36000001430511475,72150,0.36000001430511475,CSP.MI
2020-03-23,0.36000001430511475,0.3499999940395355,0.36000001430511475,0.35899999737739563,17372,0.35899999737739563,CSP.MI
2020-03-24,0.38499999046325684,0.36000001430511475,0.3720000088214874,0.382999986410141,102127,0.382999986410141,CSP.MI
2020-03-25,0.3959999978542328,0.37299999594688416,0.382999986410141,0.37299999594688416,58665,0.37299999594688416,CSP.MI
2020-03-26,0.4000000059604645,0.38100001215934753,0.4000000059604645,0.3919999897480011,44505,0.3919999897480011,CSP.MI
2020-03-27,0.41499999165534973,0.3799999952316284,0.41499999165534973,0.3799999952316284,40475,0.3799999952316284,CSP.MI
2020-03-30,0.3889999985694885,0.36500000953674316,0.3889999985694885,0.3659999966621399,19670,0.3659999966621399,CSP.MI
2020-03-31,0.36899998784065247,0.3529999852180481,0.3630000054836273,0.3610000014305115,55799,0.3610000014305115,CSP.MI
2020-04-01,0.36500000953674316,0.3529999852180481,0.3610000014305115,0.36000001430511475,22347,0.36000001430511475,CSP.MI
2020-04-02,0.36399999260902405,0.36000001430511475,0.3610000014305115,0.3630000054836273,37302,0.3630000054836273,CSP.MI
2020-04-03,0.36399999260902405,0.36000001430511475,0.36399999260902405,0.36000001430511475,29564,0.36000001430511475,CSP.MI
2020-04-06,0.3619999885559082,0.3499999940395355,0.3610000014305115,0.3580000102519989,68277,0.3580000102519989,CSP.MI
2020-04-07,0.36800000071525574,0.3580000102519989,0.3580000102519989,0.3610000014305115,159107,0.3610000014305115,CSP.MI
2020-04-08,0.3610000014305115,0.3499999940395355,0.3610000014305115,0.3580000102519989,37069,0.3580000102519989,CSP.MI
2020-04-09,0.36800000071525574,0.35899999737739563,0.36000001430511475,0.36500000953674316,46200,0.36500000953674316,CSP.MI
2020-04-14,0.3970000147819519,0.367000013589859,0.367000013589859,0.3799999952316284,114198,0.3799999952316284,CSP.MI
2020-04-15,0.38999998569488525,0.3619999885559082,0.3869999945163727,0.37299999594688416,155545,0.37299999594688416,CSP.MI
2020-04-16,0.3790000081062317,0.3700000047683716,0.3700000047683716,0.3779999911785126,1689,0.3779999911785126,CSP.MI
2020-04-17,0.382999986410141,0.3630000054836273,0.3790000081062317,0.37599998712539673,18769,0.37599998712539673,CSP.MI
2020-04-20,0.3880000114440918,0.3630000054836273,0.3799999952316284,0.3700000047683716,29896,0.3700000047683716,CSP.MI
2020-04-21,0.3799999952316284,0.36000001430511475,0.3799999952316284,0.36000001430511475,34198,0.36000001430511475,CSP.MI
2020-04-22,0.37599998712539673,0.36000001430511475,0.36800000071525574,0.3720000088214874,1686,0.3720000088214874,CSP.MI
2020-04-23,0.37400001287460327,0.3580000102519989,0.3700000047683716,0.36399999260902405,33560,0.36399999260902405,CSP.MI
2020-04-24,0.37299999594688416,0.3619999885559082,0.3709999918937683,0.37299999594688416,17154,0.37299999594688416,CSP.MI
2020-04-27,0.37299999594688416,0.3580000102519989,0.37299999594688416,0.36899998784065247,47083,0.36899998784065247,CSP.MI
2020-04-28,0.37400001287460327,0.3630000054836273,0.36800000071525574,0.3720000088214874,64279,0.3720000088214874,CSP.MI
2020-04-29,0.3799999952316284,0.367000013589859,0.37299999594688416,0.375,44529,0.375,CSP.MI
2020-04-30,0.3779999911785126,0.3610000014305115,0.3659999966621399,0.37599998712539673,36576,0.37599998712539673,CSP.MI
2020-05-04,0.375,0.3569999933242798,0.37400001287460327,0.37400001287460327,12170,0.37400001287460327,CSP.MI
2020-05-05,0.39399999380111694,0.3580000102519989,0.39399999380111694,0.36899998784065247,43617,0.36899998784065247,CSP.MI
2020-05-06,0.375,0.36000001430511475,0.3659999966621399,0.367000013589859,52452,0.367000013589859,CSP.MI
2020-05-07,0.3790000081062317,0.36000001430511475,0.3790000081062317,0.3630000054836273,23070,0.3630000054836273,CSP.MI
2020-05-08,0.3790000081062317,0.36399999260902405,0.36399999260902405,0.36500000953674316,22252,0.36500000953674316,CSP.MI
2020-05-11,0.37299999594688416,0.36800000071525574,0.36800000071525574,0.3720000088214874,6390,0.3720000088214874,CSP.MI
2019-01-02,0.07450000196695328,0.07069999724626541,0.07339999824762344,0.0722000002861023,11968852,0.0722000002861023,CVAL.MI
2019-01-03,0.07419999688863754,0.07119999825954437,0.0714000016450882,0.07190000265836716,17880039,0.07190000265836716,CVAL.MI
2019-01-04,0.07490000128746033,0.07240000367164612,0.07240000367164612,0.07450000196695328,25057090,0.07450000196695328,CVAL.MI
2019-01-07,0.07639999687671661,0.07450000196695328,0.07500000298023224,0.0754999965429306,23453603,0.0754999965429306,CVAL.MI
2019-01-08,0.07739999890327454,0.07479999959468842,0.07620000094175339,0.07509999722242355,16141343,0.07509999722242355,CVAL.MI
2019-01-09,0.07720000296831131,0.07440000027418137,0.0763000026345253,0.07450000196695328,20915200,0.07450000196695328,CVAL.MI
2019-01-10,0.07580000162124634,0.07190000265836716,0.07460000365972519,0.07500000298023224,35714397,0.07500000298023224,CVAL.MI
2019-01-11,0.07670000195503235,0.07320000231266022,0.07580000162124634,0.07360000163316727,22281144,0.07360000163316727,CVAL.MI
2019-01-14,0.07370000332593918,0.06909999996423721,0.07320000231266022,0.06949999928474426,41409430,0.06949999928474426,CVAL.MI
2019-01-15,0.0706000030040741,0.065700002014637,0.07010000199079514,0.06639999896287918,50331704,0.06639999896287918,CVAL.MI
2019-01-16,0.06790000200271606,0.06599999964237213,0.06729999929666519,0.06729999929666519,20934710,0.06729999929666519,CVAL.MI
2019-01-17,0.0674000009894371,0.06549999862909317,0.06700000166893005,0.065700002014637,25345029,0.065700002014637,CVAL.MI
2019-01-18,0.0674000009894371,0.06620000302791595,0.06669999659061432,0.06639999896287918,27142435,0.06639999896287918,CVAL.MI
2019-01-21,0.06759999692440033,0.06599999964237213,0.06700000166893005,0.06639999896287918,24097980,0.06639999896287918,CVAL.MI
2019-01-22,0.06639999896287918,0.06390000134706497,0.06639999896287918,0.06419999897480011,19528037,0.06419999897480011,CVAL.MI
2019-01-23,0.06419999897480011,0.0617000013589859,0.06340000033378601,0.06260000169277191,37435477,0.06260000169277191,CVAL.MI
2019-01-24,0.06499999761581421,0.06260000169277191,0.06289999932050705,0.06350000202655792,26901386,0.06350000202655792,CVAL.MI
2019-01-25,0.06669999659061432,0.06350000202655792,0.06430000066757202,0.06499999761581421,26859318,0.06499999761581421,CVAL.MI
2019-01-28,0.06560000032186508,0.06360000371932983,0.06449999660253525,0.06369999796152115,7629524,0.06369999796152115,CVAL.MI
2019-01-29,0.0649000033736229,0.06310000270605087,0.06360000371932983,0.06480000168085098,10698947,0.06480000168085098,CVAL.MI
2019-01-30,0.06840000301599503,0.06419999897480011,0.0649000033736229,0.06800000369548798,21888480,0.06800000369548798,CVAL.MI
2019-01-31,0.06859999895095825,0.06430000066757202,0.06859999895095825,0.06539999693632126,23254212,0.06539999693632126,CVAL.MI
2019-02-01,0.06769999861717224,0.06390000134706497,0.066600002348423,0.06599999964237213,17249354,0.06599999964237213,CVAL.MI
2019-02-04,0.06669999659061432,0.06520000100135803,0.06629999727010727,0.06589999794960022,11947508,0.06589999794960022,CVAL.MI
2019-02-05,0.0674000009894371,0.06589999794960022,0.06669999659061432,0.06650000065565109,17289407,0.06650000065565109,CVAL.MI
2019-02-06,0.06949999928474426,0.06620000302791595,0.06620000302791595,0.0689999982714653,22849009,0.0689999982714653,CVAL.MI
2019-02-07,0.07079999893903732,0.0658000037074089,0.07000000029802322,0.06639999896287918,67065141,0.06639999896287918,CVAL.MI
2019-02-08,0.06650000065565109,0.06360000371932983,0.06629999727010727,0.06419999897480011,20545097,0.06419999897480011,CVAL.MI
2019-02-11,0.06620000302791595,0.06400000303983688,0.06459999829530716,0.06480000168085098,13358863,0.06480000168085098,CVAL.MI
2019-02-12,0.06639999896287918,0.06440000236034393,0.06589999794960022,0.06469999998807907,26130844,0.06469999998807907,CVAL.MI
2019-02-13,0.06620000302791595,0.06419999897480011,0.06449999660253525,0.06419999897480011,18265344,0.06419999897480011,CVAL.MI
2019-02-14,0.0649000033736229,0.06360000371932983,0.0640999972820282,0.06390000134706497,19993693,0.06390000134706497,CVAL.MI
2019-02-15,0.06800000369548798,0.06369999796152115,0.06369999796152115,0.06629999727010727,53360813,0.06629999727010727,CVAL.MI
2019-02-18,0.06880000233650208,0.06689999997615814,0.06689999997615814,0.06710000336170197,60109776,0.06710000336170197,CVAL.MI
2019-02-19,0.06849999725818634,0.0658000037074089,0.06750000268220901,0.06599999964237213,28881857,0.06599999964237213,CVAL.MI
2019-02-20,0.06639999896287918,0.06509999930858612,0.06589999794960022,0.065700002014637,23602504,0.065700002014637,CVAL.MI
2019-02-21,0.06599999964237213,0.06379999965429306,0.06599999964237213,0.06379999965429306,26454375,0.06379999965429306,CVAL.MI
2019-02-22,0.06440000236034393,0.0632999986410141,0.06360000371932983,0.06400000303983688,22376678,0.06400000303983688,CVAL.MI
2019-02-25,0.07180000096559525,0.06560000032186508,0.06599999964237213,0.07079999893903732,224894262,0.07079999893903732,CVAL.MI
2019-02-26,0.07400000095367432,0.06939999759197235,0.07100000232458115,0.07259999960660934,93587859,0.07259999960660934,CVAL.MI
2019-02-27,0.07370000332593918,0.0706000030040741,0.0722000002861023,0.07180000096559525,48860378,0.07180000096559525,CVAL.MI
2019-02-28,0.07419999688863754,0.07100000232458115,0.07169999927282333,0.07349999994039536,64275279,0.07349999994039536,CVAL.MI
2019-03-01,0.07540000230073929,0.07240000367164612,0.0737999975681305,0.07289999723434448,24244005,0.07289999723434448,CVAL.MI
2019-03-04,0.0754999965429306,0.0729999989271164,0.07370000332593918,0.07530000060796738,26349933,0.07530000060796738,CVAL.MI
2019-03-05,0.07760000228881836,0.07460000365972519,0.07519999891519547,0.07680000364780426,45621083,0.07680000364780426,CVAL.MI
2019-03-06,0.07750000059604645,0.07599999755620956,0.07599999755620956,0.07649999856948853,18713835,0.07649999856948853,CVAL.MI
2019-03-07,0.07699999958276749,0.0723000019788742,0.07609999924898148,0.07320000231266022,36057270,0.07320000231266022,CVAL.MI
2019-03-08,0.0729999989271164,0.07000000029802322,0.07199999690055847,0.07029999792575836,37849155,0.07029999792575836,CVAL.MI
2019-03-11,0.0723000019788742,0.07010000199079514,0.07100000232458115,0.07039999961853027,27644456,0.07039999961853027,CVAL.MI
2019-03-12,0.07180000096559525,0.07000000029802322,0.07169999927282333,0.07050000131130219,12193484,0.07050000131130219,CVAL.MI
2019-03-13,0.07100000232458115,0.06930000334978104,0.07090000063180923,0.06949999928474426,13152205,0.06949999928474426,CVAL.MI
2019-03-14,0.07209999859333038,0.06960000097751617,0.07050000131130219,0.07000000029802322,28479250,0.07000000029802322,CVAL.MI
2019-03-15,0.07119999825954437,0.06909999996423721,0.07020000368356705,0.07039999961853027,27443476,0.07039999961853027,CVAL.MI
2019-03-18,0.07209999859333038,0.07000000029802322,0.07039999961853027,0.07190000265836716,17699686,0.07190000265836716,CVAL.MI
2019-03-19,0.07249999791383743,0.0714000016450882,0.0722000002861023,0.07180000096559525,10311597,0.07180000096559525,CVAL.MI
2019-03-20,0.07199999690055847,0.07039999961853027,0.07100000232458115,0.07069999724626541,11207293,0.07069999724626541,CVAL.MI
2019-03-21,0.07100000232458115,0.07020000368356705,0.0706000030040741,0.0706000030040741,17079182,0.0706000030040741,CVAL.MI
2019-03-22,0.07109999656677246,0.06909999996423721,0.07050000131130219,0.06989999860525131,24033752,0.06989999860525131,CVAL.MI
2019-03-25,0.07039999961853027,0.0689999982714653,0.06909999996423721,0.07020000368356705,17268752,0.07020000368356705,CVAL.MI
2019-03-26,0.07199999690055847,0.06949999928474426,0.07039999961853027,0.07109999656677246,10333924,0.07109999656677246,CVAL.MI
2019-03-27,0.07280000299215317,0.07069999724626541,0.07169999927282333,0.07240000367164612,29447144,0.07240000367164612,CVAL.MI
2019-03-28,0.07270000129938126,0.07180000096559525,0.07240000367164612,0.0722000002861023,13847440,0.0722000002861023,CVAL.MI
2019-03-29,0.07280000299215317,0.07100000232458115,0.07280000299215317,0.07150000333786011,13878144,0.07150000333786011,CVAL.MI
2019-04-01,0.07289999723434448,0.07150000333786011,0.07159999758005142,0.0723000019788742,10638135,0.0723000019788742,CVAL.MI
2019-04-02,0.07280000299215317,0.0697999969124794,0.0723000019788742,0.07050000131130219,41296860,0.07050000131130219,CVAL.MI
2019-04-03,0.07190000265836716,0.07050000131130219,0.07050000131130219,0.0706000030040741,18631795,0.0706000030040741,CVAL.MI
2019-04-04,0.07159999758005142,0.06989999860525131,0.07129999995231628,0.07119999825954437,16981066,0.07119999825954437,CVAL.MI
2019-04-05,0.07199999690055847,0.07100000232458115,0.07100000232458115,0.07100000232458115,8950380,0.07100000232458115,CVAL.MI
2019-04-08,0.07100000232458115,0.07000000029802322,0.07100000232458115,0.07000000029802322,39442688,0.07000000029802322,CVAL.MI
2019-04-09,0.07119999825954437,0.06859999895095825,0.07000000029802322,0.06949999928474426,29312598,0.06949999928474426,CVAL.MI
2019-04-10,0.07000000029802322,0.06800000369548798,0.0697999969124794,0.06880000233650208,17395365,0.06880000233650208,CVAL.MI
2019-04-11,0.07090000063180923,0.06849999725818634,0.0697999969124794,0.07079999893903732,21917291,0.07079999893903732,CVAL.MI
2019-04-12,0.07360000163316727,0.07079999893903732,0.07100000232458115,0.07339999824762344,64747949,0.07339999824762344,CVAL.MI
2019-04-15,0.07490000128746033,0.07349999994039536,0.07400000095367432,0.07410000264644623,16849050,0.07410000264644623,CVAL.MI
2019-04-16,0.07479999959468842,0.07280000299215317,0.07400000095367432,0.0746999979019165,22765209,0.0746999979019165,CVAL.MI
2019-04-17,0.07649999856948853,0.07329999655485153,0.07490000128746033,0.07599999755620956,25565804,0.07599999755620956,CVAL.MI
2019-04-18,0.07620000094175339,0.07349999994039536,0.07620000094175339,0.0754999965429306,14733200,0.0754999965429306,CVAL.MI
2019-04-23,0.07540000230073929,0.07240000367164612,0.07500000298023224,0.07249999791383743,14633268,0.07249999791383743,CVAL.MI
2019-04-24,0.07320000231266022,0.06989999860525131,0.07320000231266022,0.07069999724626541,30942224,0.07069999724626541,CVAL.MI
2019-04-25,0.07119999825954437,0.06930000334978104,0.07029999792575836,0.06970000267028809,13238100,0.06970000267028809,CVAL.MI
2019-04-26,0.07069999724626541,0.06920000165700912,0.07000000029802322,0.07000000029802322,12630084,0.07000000029802322,CVAL.MI
2019-04-29,0.07169999927282333,0.07000000029802322,0.07129999995231628,0.07000000029802322,18017705,0.07000000029802322,CVAL.MI
2019-04-30,0.0722000002861023,0.07029999792575836,0.07039999961853027,0.07180000096559525,20973928,0.07180000096559525,CVAL.MI
2019-05-02,0.07259999960660934,0.07079999893903732,0.07199999690055847,0.07180000096559525,19693305,0.07180000096559525,CVAL.MI
2019-05-03,0.07190000265836716,0.0706000030040741,0.07119999825954437,0.07100000232458115,10372104,0.07100000232458115,CVAL.MI
2019-05-06,0.07069999724626541,0.06889999657869339,0.07069999724626541,0.07000000029802322,16087019,0.07000000029802322,CVAL.MI
2019-05-07,0.07119999825954437,0.06710000336170197,0.07000000029802322,0.06710000336170197,22750148,0.06710000336170197,CVAL.MI
2019-05-08,0.06889999657869339,0.06719999760389328,0.06849999725818634,0.06840000301599503,11894927,0.06840000301599503,CVAL.MI
2019-05-09,0.07150000333786011,0.0681999996304512,0.06930000334978104,0.06840000301599503,31837936,0.06840000301599503,CVAL.MI
2019-05-10,0.07020000368356705,0.06849999725818634,0.0689999982714653,0.06880000233650208,9656851,0.06880000233650208,CVAL.MI
2019-05-13,0.06889999657869339,0.06710000336170197,0.06859999895095825,0.06840000301599503,11942327,0.06840000301599503,CVAL.MI
2019-05-14,0.06859999895095825,0.06700000166893005,0.06859999895095825,0.06769999861717224,10920738,0.06769999861717224,CVAL.MI
2019-05-15,0.06769999861717224,0.06629999727010727,0.06769999861717224,0.06759999692440033,10618664,0.06759999692440033,CVAL.MI
2019-05-16,0.06790000200271606,0.06629999727010727,0.06759999692440033,0.06689999997615814,11417226,0.06689999997615814,CVAL.MI
2019-05-17,0.06729999929666519,0.06449999660253525,0.06729999929666519,0.06499999761581421,19649040,0.06499999761581421,CVAL.MI
2019-05-20,0.06549999862909317,0.0632999986410141,0.06449999660253525,0.06360000371932983,15162335,0.06360000371932983,CVAL.MI
2019-05-21,0.06499999761581421,0.0625,0.06369999796152115,0.06270000338554382,12622752,0.06270000338554382,CVAL.MI
2019-05-22,0.06400000303983688,0.061799999326467514,0.06400000303983688,0.06350000202655792,9804940,0.06350000202655792,CVAL.MI
2019-05-23,0.06319999694824219,0.061500001698732376,0.06319999694824219,0.062199998646974564,10573755,0.062199998646974564,CVAL.MI
2019-05-24,0.06379999965429306,0.0625,0.0625,0.06300000101327896,9962447,0.06300000101327896,CVAL.MI
2019-05-27,0.06350000202655792,0.061500001698732376,0.06289999932050705,0.06199999898672104,11364404,0.06199999898672104,CVAL.MI
2019-05-28,0.0625,0.05959999933838844,0.0625,0.06040000170469284,30976300,0.06040000170469284,CVAL.MI
2019-05-29,0.06080000102519989,0.05860000103712082,0.06040000170469284,0.05999999865889549,14604917,0.05999999865889549,CVAL.MI
2019-05-30,0.061400000005960464,0.05939999967813492,0.061400000005960464,0.059700001031160355,10395005,0.059700001031160355,CVAL.MI
2019-05-31,0.06069999933242798,0.05860000103712082,0.05900000035762787,0.05979999899864197,12014281,0.05979999899864197,CVAL.MI
2019-06-03,0.05979999899864197,0.05790000036358833,0.05900000035762787,0.05790000036358833,16217029,0.05790000036358833,CVAL.MI
2019-06-04,0.05909999832510948,0.057500001043081284,0.05790000036358833,0.05770000070333481,28359006,0.05770000070333481,CVAL.MI
2019-06-05,0.05860000103712082,0.05689999833703041,0.057999998331069946,0.057100001722574234,20508830,0.057100001722574234,CVAL.MI
2019-06-06,0.05849999934434891,0.0560000017285347,0.057500001043081284,0.056299999356269836,21307159,0.056299999356269836,CVAL.MI
2019-06-07,0.05719999969005585,0.05570000037550926,0.05700000002980232,0.05609999969601631,19731517,0.05609999969601631,CVAL.MI
2019-06-10,0.05900000035762787,0.0560000017285347,0.0560000017285347,0.05820000171661377,12846112,0.05820000171661377,CVAL.MI
2019-06-11,0.06310000270605087,0.057999998331069946,0.058800000697374344,0.061400000005960464,71190149,0.061400000005960464,CVAL.MI
2019-06-12,0.061400000005960464,0.05790000036358833,0.061400000005960464,0.058400001376867294,28763689,0.058400001376867294,CVAL.MI
2019-06-13,0.06040000170469284,0.05810000002384186,0.05939999967813492,0.058800000697374344,16206396,0.058800000697374344,CVAL.MI
2019-06-14,0.05950000137090683,0.05719999969005585,0.05950000137090683,0.05719999969005585,15274128,0.05719999969005585,CVAL.MI
2019-06-17,0.058400001376867294,0.057100001722574234,0.057100001722574234,0.057100001722574234,10759078,0.057100001722574234,CVAL.MI
2019-06-18,0.06040000170469284,0.05779999867081642,0.05900000035762787,0.05860000103712082,56293024,0.05860000103712082,CVAL.MI
2019-06-19,0.059700001031160355,0.05770000070333481,0.05920000001788139,0.058800000697374344,25306774,0.058800000697374344,CVAL.MI
2019-06-20,0.06019999831914902,0.05810000002384186,0.05950000137090683,0.05820000171661377,30509916,0.05820000171661377,CVAL.MI
2019-06-21,0.05900000035762787,0.053199999034404755,0.058800000697374344,0.0551999993622303,83466641,0.0551999993622303,CVAL.MI
2019-06-24,0.05640000104904175,0.054499998688697815,0.0560000017285347,0.055799998342990875,29565861,0.055799998342990875,CVAL.MI
2019-06-25,0.057100001722574234,0.055399999022483826,0.05550000071525574,0.056699998676776886,20731876,0.056699998676776886,CVAL.MI
2019-06-26,0.05770000070333481,0.0560000017285347,0.056699998676776886,0.0568000003695488,9904785,0.0568000003695488,CVAL.MI
2019-06-27,0.0575999990105629,0.05660000070929527,0.05719999969005585,0.0568000003695488,11573690,0.0568000003695488,CVAL.MI
2019-06-28,0.057100001722574234,0.0560000017285347,0.05649999901652336,0.05649999901652336,25190069,0.05649999901652336,CVAL.MI
2019-07-01,0.057500001043081284,0.0560000017285347,0.057500001043081284,0.05640000104904175,13330142,0.05640000104904175,CVAL.MI
2019-07-02,0.05689999833703041,0.055799998342990875,0.056699998676776886,0.056699998676776886,9194728,0.056699998676776886,CVAL.MI
2019-07-03,0.05810000002384186,0.056299999356269836,0.05689999833703041,0.05730000138282776,40163039,0.05730000138282776,CVAL.MI
2019-07-04,0.061000000685453415,0.057999998331069946,0.05810000002384186,0.060499999672174454,97220929,0.060499999672174454,CVAL.MI
2019-07-05,0.06480000168085098,0.05999999865889549,0.05999999865889549,0.061400000005960464,113601915,0.061400000005960464,CVAL.MI
2019-07-08,0.06340000033378601,0.06040000170469284,0.061799999326467514,0.0608999989926815,39155344,0.0608999989926815,CVAL.MI
2019-07-09,0.06109999865293503,0.05999999865889549,0.06080000102519989,0.06080000102519989,31062650,0.06080000102519989,CVAL.MI
2019-07-10,0.06279999762773514,0.0608999989926815,0.061400000005960464,0.062199998646974564,23642932,0.062199998646974564,CVAL.MI
2019-07-11,0.06279999762773514,0.060499999672174454,0.06279999762773514,0.061799999326467514,28051394,0.061799999326467514,CVAL.MI
2019-07-12,0.06239999830722809,0.06080000102519989,0.062300000339746475,0.06120000034570694,21010643,0.06120000034570694,CVAL.MI
2019-07-15,0.06289999932050705,0.06080000102519989,0.0608999989926815,0.062199998646974564,35410239,0.062199998646974564,CVAL.MI
2019-07-16,0.06279999762773514,0.0617000013589859,0.06270000338554382,0.061900001019239426,12633777,0.061900001019239426,CVAL.MI
2019-07-17,0.0632999986410141,0.061400000005960464,0.061500001698732376,0.061400000005960464,26107660,0.061400000005960464,CVAL.MI
2019-07-18,0.06199999898672104,0.0608999989926815,0.06109999865293503,0.06159999966621399,12070483,0.06159999966621399,CVAL.MI
2019-07-19,0.061900001019239426,0.05900000035762787,0.06159999966621399,0.059700001031160355,22652438,0.059700001031160355,CVAL.MI
2019-07-22,0.05999999865889549,0.05810000002384186,0.05990000069141388,0.05820000171661377,21988259,0.05820000171661377,CVAL.MI
2019-07-23,0.059300001710653305,0.057999998331069946,0.057999998331069946,0.059300001710653305,17177523,0.059300001710653305,CVAL.MI
2019-07-24,0.05950000137090683,0.05689999833703041,0.05950000137090683,0.05700000002980232,35501840,0.05700000002980232,CVAL.MI
2019-07-25,0.057999998331069946,0.0560000017285347,0.05689999833703041,0.05640000104904175,30822795,0.05640000104904175,CVAL.MI
2019-07-26,0.057100001722574234,0.055399999022483826,0.057100001722574234,0.05550000071525574,14023976,0.05550000071525574,CVAL.MI
2019-07-29,0.05640000104904175,0.054499998688697815,0.0560000017285347,0.054499998688697815,7386782,0.054499998688697815,CVAL.MI
2019-07-30,0.05559999868273735,0.05299999937415123,0.05510000139474869,0.05429999902844429,15225030,0.05429999902844429,CVAL.MI
2019-07-31,0.0551999993622303,0.05350000038743019,0.05400000140070915,0.05350000038743019,14033375,0.05350000038743019,CVAL.MI
2019-08-01,0.05460000038146973,0.05310000106692314,0.05310000106692314,0.05380000174045563,19764315,0.05380000174045563,CVAL.MI
2019-08-02,0.054499998688697815,0.05310000106692314,0.053199999034404755,0.053599998354911804,26051623,0.053599998354911804,CVAL.MI
2019-08-05,0.0551999993622303,0.05339999869465828,0.053700000047683716,0.05389999970793724,10574638,0.05389999970793724,CVAL.MI
2019-08-06,0.05640000104904175,0.05420000106096268,0.05640000104904175,0.05490000173449516,17991084,0.05490000173449516,CVAL.MI
2019-08-07,0.0568000003695488,0.05469999834895134,0.05620000138878822,0.0551999993622303,21318215,0.0551999993622303,CVAL.MI
2019-08-08,0.0608999989926815,0.054499998688697815,0.05559999868273735,0.05820000171661377,55224843,0.05820000171661377,CVAL.MI
2019-08-09,0.05739999935030937,0.05469999834895134,0.05700000002980232,0.05559999868273735,30039651,0.05559999868273735,CVAL.MI
2019-08-12,0.0560000017285347,0.05180000141263008,0.055399999022483826,0.05400000140070915,24239479,0.05400000140070915,CVAL.MI
2019-08-13,0.05620000138878822,0.05299999937415123,0.05380000174045563,0.05510000139474869,13237602,0.05510000139474869,CVAL.MI
2019-08-14,0.05640000104904175,0.052799999713897705,0.05640000104904175,0.05290000140666962,14923792,0.05290000140666962,CVAL.MI
2019-08-16,0.05530000105500221,0.05299999937415123,0.054099999368190765,0.05490000173449516,13011642,0.05490000173449516,CVAL.MI
2019-08-19,0.05700000002980232,0.05590000003576279,0.0560000017285347,0.05609999969601631,12288447,0.05609999969601631,CVAL.MI
2019-08-20,0.05660000070929527,0.05460000038146973,0.05660000070929527,0.05480000004172325,5979132,0.05480000004172325,CVAL.MI
2019-08-21,0.05779999867081642,0.05460000038146973,0.05460000038146973,0.056699998676776886,29124888,0.056699998676776886,CVAL.MI
2019-08-22,0.05900000035762787,0.055799998342990875,0.055799998342990875,0.057500001043081284,42142641,0.057500001043081284,CVAL.MI
2019-08-23,0.05849999934434891,0.05609999969601631,0.05849999934434891,0.05609999969601631,14207216,0.05609999969601631,CVAL.MI
2019-08-26,0.05779999867081642,0.05559999868273735,0.05640000104904175,0.055799998342990875,27267897,0.055799998342990875,CVAL.MI
2019-08-27,0.05719999969005585,0.05590000003576279,0.0568000003695488,0.056299999356269836,17686456,0.056299999356269836,CVAL.MI
2019-08-28,0.05719999969005585,0.0560000017285347,0.05719999969005585,0.05649999901652336,17476931,0.05649999901652336,CVAL.MI
2019-08-29,0.05979999899864197,0.05609999969601631,0.05689999833703041,0.05959999933838844,55020140,0.05959999933838844,CVAL.MI
2019-08-30,0.05999999865889549,0.057999998331069946,0.05990000069141388,0.057999998331069946,22181932,0.057999998331069946,CVAL.MI
2019-09-02,0.06069999933242798,0.058800000697374344,0.059300001710653305,0.05959999933838844,41630784,0.05959999933838844,CVAL.MI
2019-09-03,0.061000000685453415,0.05950000137090683,0.05950000137090683,0.060100000351667404,22203368,0.060100000351667404,CVAL.MI
2019-09-04,0.06260000169277191,0.060499999672174454,0.0617000013589859,0.06080000102519989,30987028,0.06080000102519989,CVAL.MI
2019-09-05,0.06199999898672104,0.06080000102519989,0.061500001698732376,0.061500001698732376,23873642,0.061500001698732376,CVAL.MI
2019-09-06,0.061900001019239426,0.060100000351667404,0.06129999831318855,0.0608999989926815,21208648,0.0608999989926815,CVAL.MI
2019-09-09,0.06199999898672104,0.060499999672174454,0.061000000685453415,0.06199999898672104,27230255,0.06199999898672104,CVAL.MI
2019-09-10,0.0640999972820282,0.061799999326467514,0.06239999830722809,0.06360000371932983,55369517,0.06360000371932983,CVAL.MI
2019-09-11,0.06650000065565109,0.06300000101327896,0.06400000303983688,0.06520000100135803,72510252,0.06520000100135803,CVAL.MI
2019-09-12,0.06700000166893005,0.0640999972820282,0.06440000236034393,0.06539999693632126,57378290,0.06539999693632126,CVAL.MI
2019-09-13,0.06889999657869339,0.0658000037074089,0.06650000065565109,0.0681999996304512,64451407,0.0681999996304512,CVAL.MI
2019-09-16,0.06909999996423721,0.06589999794960022,0.06880000233650208,0.06599999964237213,59988668,0.06599999964237213,CVAL.MI
2019-09-17,0.06629999727010727,0.06379999965429306,0.06599999964237213,0.06419999897480011,33834030,0.06419999897480011,CVAL.MI
2019-09-18,0.06509999930858612,0.06310000270605087,0.06499999761581421,0.06419999897480011,28568687,0.06419999897480011,CVAL.MI
2019-09-19,0.0658000037074089,0.06360000371932983,0.06499999761581421,0.06469999998807907,17122931,0.06469999998807907,CVAL.MI
2019-09-20,0.06520000100135803,0.06400000303983688,0.06520000100135803,0.06400000303983688,10410296,0.06400000303983688,CVAL.MI
2019-09-23,0.06459999829530716,0.060600001364946365,0.06459999829530716,0.06109999865293503,20591578,0.06109999865293503,CVAL.MI
2019-09-24,0.06210000067949295,0.06019999831914902,0.061799999326467514,0.06019999831914902,68075264,0.06019999831914902,CVAL.MI
2019-09-25,0.061500001698732376,0.05900000035762787,0.060100000351667404,0.060100000351667404,42022262,0.060100000351667404,CVAL.MI
2019-09-26,0.06310000270605087,0.060600001364946365,0.06120000034570694,0.062300000339746475,22446189,0.062300000339746475,CVAL.MI
2019-09-27,0.06340000033378601,0.061900001019239426,0.06279999762773514,0.06199999898672104,18242327,0.06199999898672104,CVAL.MI
2019-09-30,0.06300000101327896,0.06129999831318855,0.06260000169277191,0.0625,16856309,0.0625,CVAL.MI
2019-10-01,0.06430000066757202,0.061500001698732376,0.06310000270605087,0.061799999326467514,23859289,0.061799999326467514,CVAL.MI
2019-10-02,0.0625,0.060499999672174454,0.06199999898672104,0.0608999989926815,21001062,0.0608999989926815,CVAL.MI
2019-10-03,0.0617000013589859,0.05999999865889549,0.060600001364946365,0.06080000102519989,50955008,0.06080000102519989,CVAL.MI
2019-10-04,0.061400000005960464,0.05979999899864197,0.061400000005960464,0.05990000069141388,13044837,0.05990000069141388,CVAL.MI
2019-10-07,0.061400000005960464,0.059700001031160355,0.059700001031160355,0.060499999672174454,12648673,0.060499999672174454,CVAL.MI
2019-10-08,0.061500001698732376,0.05950000137090683,0.05979999899864197,0.05999999865889549,14285064,0.05999999865889549,CVAL.MI
2019-10-09,0.06080000102519989,0.05979999899864197,0.06030000001192093,0.06019999831914902,9022004,0.06019999831914902,CVAL.MI
2019-10-10,0.05999999865889549,0.05909999832510948,0.05990000069141388,0.05979999899864197,26342084,0.05979999899864197,CVAL.MI
2019-10-11,0.061900001019239426,0.05979999899864197,0.05999999865889549,0.06159999966621399,57587325,0.06159999966621399,CVAL.MI
2019-10-14,0.06199999898672104,0.06080000102519989,0.061900001019239426,0.061400000005960464,13036947,0.061400000005960464,CVAL.MI
2019-10-15,0.06310000270605087,0.06120000034570694,0.062199998646974564,0.06199999898672104,45893524,0.06199999898672104,CVAL.MI
2019-10-16,0.06379999965429306,0.061799999326467514,0.061900001019239426,0.06279999762773514,23372217,0.06279999762773514,CVAL.MI
2019-10-17,0.06599999964237213,0.06279999762773514,0.06279999762773514,0.06400000303983688,50465287,0.06400000303983688,CVAL.MI
2019-10-18,0.06650000065565109,0.06379999965429306,0.06440000236034393,0.0649000033736229,50919389,0.0649000033736229,CVAL.MI
2019-10-21,0.0674000009894371,0.06520000100135803,0.06520000100135803,0.06539999693632126,35994316,0.06539999693632126,CVAL.MI
2019-10-22,0.0658000037074089,0.06419999897480011,0.06530000269412994,0.06419999897480011,18370159,0.06419999897480011,CVAL.MI
2019-10-23,0.06520000100135803,0.06400000303983688,0.06419999897480011,0.06459999829530716,17755419,0.06459999829530716,CVAL.MI
2019-10-24,0.06530000269412994,0.06270000338554382,0.06480000168085098,0.06270000338554382,25729064,0.06270000338554382,CVAL.MI
2019-10-25,0.06350000202655792,0.062300000339746475,0.06340000033378601,0.062300000339746475,13932240,0.062300000339746475,CVAL.MI
2019-10-28,0.0632999986410141,0.061500001698732376,0.06300000101327896,0.0617000013589859,23147476,0.0617000013589859,CVAL.MI
2019-10-29,0.0625,0.061799999326467514,0.06199999898672104,0.062300000339746475,8245849,0.062300000339746475,CVAL.MI
2019-10-30,0.06270000338554382,0.062199998646974564,0.06270000338554382,0.062300000339746475,11439020,0.062300000339746475,CVAL.MI
2019-10-31,0.06340000033378601,0.06109999865293503,0.06260000169277191,0.06109999865293503,17572963,0.06109999865293503,CVAL.MI
2019-11-01,0.06239999830722809,0.06120000034570694,0.06120000034570694,0.06199999898672104,7518319,0.06199999898672104,CVAL.MI
2019-11-04,0.06350000202655792,0.062199998646974564,0.062199998646974564,0.06279999762773514,24990970,0.06279999762773514,CVAL.MI
2019-11-05,0.06499999761581421,0.06279999762773514,0.06310000270605087,0.06419999897480011,43545899,0.06419999897480011,CVAL.MI
2019-11-06,0.06509999930858612,0.06390000134706497,0.06449999660253525,0.06419999897480011,35872258,0.06419999897480011,CVAL.MI
2019-11-07,0.06700000166893005,0.06549999862909317,0.0658000037074089,0.06639999896287918,71846179,0.06639999896287918,CVAL.MI
2019-11-08,0.06710000336170197,0.06440000236034393,0.06689999997615814,0.06509999930858612,24126677,0.06509999930858612,CVAL.MI
2019-11-11,0.06629999727010727,0.06440000236034393,0.06509999930858612,0.06589999794960022,17171580,0.06589999794960022,CVAL.MI
2019-11-12,0.06889999657869339,0.06560000032186508,0.06560000032186508,0.06840000301599503,37299669,0.06840000301599503,CVAL.MI
2019-11-13,0.06849999725818634,0.066600002348423,0.06849999725818634,0.06780000030994415,26838126,0.06780000030994415,CVAL.MI
2019-11-14,0.07180000096559525,0.06719999760389328,0.0681999996304512,0.07069999724626541,84746137,0.07069999724626541,CVAL.MI
2019-11-15,0.0738999992609024,0.07039999961853027,0.07159999758005142,0.07100000232458115,66359929,0.07100000232458115,CVAL.MI
2019-11-18,0.0729999989271164,0.07069999724626541,0.07169999927282333,0.07289999723434448,52465926,0.07289999723434448,CVAL.MI
2019-11-19,0.07360000163316727,0.07150000333786011,0.0729999989271164,0.07199999690055847,30178616,0.07199999690055847,CVAL.MI
2019-11-20,0.07199999690055847,0.06949999928474426,0.07199999690055847,0.07050000131130219,32779638,0.07050000131130219,CVAL.MI
2019-11-21,0.07190000265836716,0.0697999969124794,0.07039999961853027,0.07129999995231628,15254207,0.07129999995231628,CVAL.MI
2019-11-22,0.07289999723434448,0.07119999825954437,0.07159999758005142,0.07169999927282333,20435852,0.07169999927282333,CVAL.MI
2019-11-25,0.07289999723434448,0.07159999758005142,0.0722000002861023,0.07249999791383743,12378387,0.07249999791383743,CVAL.MI
2019-11-26,0.0729999989271164,0.07169999927282333,0.0729999989271164,0.07169999927282333,20663321,0.07169999927282333,CVAL.MI
2019-11-27,0.07320000231266022,0.07029999792575836,0.07249999791383743,0.07039999961853027,34783889,0.07039999961853027,CVAL.MI
2019-11-28,0.07199999690055847,0.07039999961853027,0.07050000131130219,0.07169999927282333,17610314,0.07169999927282333,CVAL.MI
2019-11-29,0.07190000265836716,0.06499999761581421,0.07190000265836716,0.07020000368356705,129671447,0.07020000368356705,CVAL.MI
2019-12-02,0.07129999995231628,0.0689999982714653,0.07000000029802322,0.0689999982714653,21892638,0.0689999982714653,CVAL.MI
2019-12-03,0.07090000063180923,0.06650000065565109,0.06889999657869339,0.06669999659061432,26468311,0.06669999659061432,CVAL.MI
2019-12-04,0.0689999982714653,0.06669999659061432,0.06679999828338623,0.06889999657869339,14874514,0.06889999657869339,CVAL.MI
2019-12-05,0.06960000097751617,0.06809999793767929,0.06849999725818634,0.06809999793767929,9867374,0.06809999793767929,CVAL.MI
2019-12-06,0.06960000097751617,0.06780000030994415,0.0681999996304512,0.06960000097751617,59179913,0.06960000097751617,CVAL.MI
2019-12-09,0.07169999927282333,0.06849999725818634,0.0697999969124794,0.07079999893903732,14652330,0.07079999893903732,CVAL.MI
2019-12-10,0.07190000265836716,0.07010000199079514,0.0706000030040741,0.07090000063180923,20965337,0.07090000063180923,CVAL.MI
2019-12-11,0.07079999893903732,0.07000000029802322,0.07000000029802322,0.07029999792575836,5887829,0.07029999792575836,CVAL.MI
2019-12-12,0.07249999791383743,0.07010000199079514,0.07100000232458115,0.0714000016450882,15860056,0.0714000016450882,CVAL.MI
2019-12-13,0.07289999723434448,0.07090000063180923,0.07240000367164612,0.07159999758005142,33003905,0.07159999758005142,CVAL.MI
2019-12-16,0.0722000002861023,0.07109999656677246,0.07159999758005142,0.07109999656677246,13021774,0.07109999656677246,CVAL.MI
2019-12-17,0.07180000096559525,0.0706000030040741,0.07180000096559525,0.07069999724626541,13448940,0.07069999724626541,CVAL.MI
2019-12-18,0.07129999995231628,0.07010000199079514,0.07129999995231628,0.07039999961853027,5299734,0.07039999961853027,CVAL.MI
2019-12-19,0.07039999961853027,0.06729999929666519,0.07010000199079514,0.06939999759197235,25353763,0.06939999759197235,CVAL.MI
2019-12-20,0.07000000029802322,0.06859999895095825,0.06939999759197235,0.06949999928474426,10868440,0.06949999928474426,CVAL.MI
2019-12-23,0.07020000368356705,0.06360000371932983,0.06949999928474426,0.07000000029802322,23624965,0.07000000029802322,CVAL.MI
2019-12-27,0.0714000016450882,0.06949999928474426,0.07069999724626541,0.07090000063180923,15777978,0.07090000063180923,CVAL.MI
2019-12-30,0.0714000016450882,0.06970000267028809,0.06970000267028809,0.07119999825954437,7369835,0.07119999825954437,CVAL.MI
2020-01-02,0.07280000299215317,0.07119999825954437,0.07119999825954437,0.07280000299215317,28363840,0.07280000299215317,CVAL.MI
2020-01-03,0.07240000367164612,0.06920000165700912,0.07240000367164612,0.07199999690055847,22411125,0.07199999690055847,CVAL.MI
2020-01-06,0.0714000016450882,0.06880000233650208,0.07069999724626541,0.07100000232458115,11429232,0.07100000232458115,CVAL.MI
2020-01-07,0.07199999690055847,0.07010000199079514,0.07109999656677246,0.07010000199079514,17062348,0.07010000199079514,CVAL.MI
2020-01-08,0.07050000131130219,0.06920000165700912,0.06920000165700912,0.06970000267028809,11149193,0.06970000267028809,CVAL.MI
2020-01-09,0.0714000016450882,0.07010000199079514,0.07010000199079514,0.07119999825954437,14758178,0.07119999825954437,CVAL.MI
2020-01-10,0.0714000016450882,0.07039999961853027,0.07069999724626541,0.07039999961853027,6728273,0.07039999961853027,CVAL.MI
2020-01-13,0.07090000063180923,0.07000000029802322,0.07090000063180923,0.07039999961853027,10139267,0.07039999961853027,CVAL.MI
2020-01-14,0.07169999927282333,0.07010000199079514,0.07050000131130219,0.07159999758005142,14976681,0.07159999758005142,CVAL.MI
2020-01-15,0.07169999927282333,0.07050000131130219,0.07159999758005142,0.0706000030040741,7711143,0.0706000030040741,CVAL.MI
2020-01-16,0.07159999758005142,0.07039999961853027,0.07129999995231628,0.07129999995231628,5650513,0.07129999995231628,CVAL.MI
2020-01-17,0.07199999690055847,0.07069999724626541,0.07069999724626541,0.07100000232458115,30093628,0.07100000232458115,CVAL.MI
2020-01-20,0.07129999995231628,0.07050000131130219,0.07090000063180923,0.0706000030040741,5711549,0.0706000030040741,CVAL.MI
2020-01-21,0.07069999724626541,0.06930000334978104,0.07020000368356705,0.06960000097751617,17342143,0.06960000097751617,CVAL.MI
2020-01-22,0.07010000199079514,0.06809999793767929,0.07010000199079514,0.06830000132322311,15410130,0.06830000132322311,CVAL.MI
2020-01-23,0.06889999657869339,0.06650000065565109,0.06889999657869339,0.06650000065565109,18069072,0.06650000065565109,CVAL.MI
2020-01-24,0.06759999692440033,0.06639999896287918,0.06700000166893005,0.06700000166893005,56051566,0.06700000166893005,CVAL.MI
2020-01-27,0.06790000200271606,0.06629999727010727,0.06679999828338623,0.06729999929666519,12979116,0.06729999929666519,CVAL.MI
2020-01-28,0.0681999996304512,0.0658000037074089,0.06700000166893005,0.06780000030994415,18495960,0.06780000030994415,CVAL.MI
2020-01-29,0.0689999982714653,0.06650000065565109,0.0689999982714653,0.06759999692440033,24037769,0.06759999692440033,CVAL.MI
2020-01-30,0.06729999929666519,0.06530000269412994,0.06669999659061432,0.06560000032186508,18298763,0.06560000032186508,CVAL.MI
2020-01-31,0.06710000336170197,0.06319999694824219,0.06679999828338623,0.06319999694824219,29404831,0.06319999694824219,CVAL.MI
2020-02-03,0.06509999930858612,0.062300000339746475,0.06509999930858612,0.06310000270605087,13847256,0.06310000270605087,CVAL.MI
2020-02-04,0.06599999964237213,0.0632999986410141,0.0632999986410141,0.06599999964237213,26806761,0.06599999964237213,CVAL.MI
2020-02-05,0.06700000166893005,0.06520000100135803,0.066600002348423,0.06639999896287918,17216193,0.06639999896287918,CVAL.MI
2020-02-06,0.0737999975681305,0.06859999895095825,0.06949999928474426,0.07069999724626541,149708143,0.07069999724626541,CVAL.MI
2020-02-07,0.07329999655485153,0.07000000029802322,0.07129999995231628,0.07329999655485153,57917382,0.07329999655485153,CVAL.MI
2020-02-10,0.08070000261068344,0.07370000332593918,0.07370000332593918,0.08049999922513962,140358194,0.08049999922513962,CVAL.MI
2020-02-11,0.08250000327825546,0.07729999721050262,0.08100000023841858,0.07890000194311142,66338876,0.07890000194311142,CVAL.MI
2020-02-12,0.08100000023841858,0.07419999688863754,0.07919999957084656,0.08049999922513962,86591236,0.08049999922513962,CVAL.MI
2020-02-13,0.08449999988079071,0.07919999957084656,0.08049999922513962,0.08349999785423279,59057755,0.08349999785423279,CVAL.MI
2020-02-14,0.08429999649524689,0.08219999819993973,0.08299999684095383,0.08320000022649765,27778233,0.08320000022649765,CVAL.MI
2020-02-17,0.08969999849796295,0.0835999995470047,0.08399999886751175,0.08910000324249268,101089930,0.08910000324249268,CVAL.MI
2020-02-18,0.09929999709129333,0.09149999916553497,0.0949999988079071,0.09350000321865082,148630355,0.09350000321865082,CVAL.MI
2020-02-19,0.09600000083446503,0.09229999780654907,0.09600000083446503,0.09399999678134918,55224413,0.09399999678134918,CVAL.MI
2020-02-20,0.09430000185966492,0.09040000289678574,0.09309999644756317,0.09139999747276306,43239472,0.09139999747276306,CVAL.MI
2020-02-21,0.09160000085830688,0.08550000190734863,0.09049999713897705,0.08799999952316284,51404272,0.08799999952316284,CVAL.MI
2020-02-24,0.0851999968290329,0.07800000160932541,0.07999999821186066,0.0820000022649765,93745179,0.0820000022649765,CVAL.MI
2020-02-25,0.0835999995470047,0.07970000058412552,0.0835999995470047,0.07989999651908875,57172896,0.07989999651908875,CVAL.MI
2020-02-26,0.08389999717473984,0.07919999957084656,0.07919999957084656,0.08179999887943268,42960759,0.08179999887943268,CVAL.MI
2020-02-27,0.08139999955892563,0.07580000162124634,0.08079999685287476,0.07829999923706055,39583964,0.07829999923706055,CVAL.MI
2020-02-28,0.07819999754428864,0.0729999989271164,0.07540000230073929,0.07450000196695328,57068361,0.07450000196695328,CVAL.MI
2020-03-02,0.07620000094175339,0.06849999725818634,0.07599999755620956,0.07010000199079514,75049208,0.07010000199079514,CVAL.MI
2020-03-03,0.07289999723434448,0.06520000100135803,0.07270000129938126,0.06520000100135803,63738934,0.06520000100135803,CVAL.MI
2020-03-04,0.06639999896287918,0.05909999832510948,0.06629999727010727,0.05959999933838844,116588212,0.05959999933838844,CVAL.MI
2020-03-05,0.06120000034570694,0.05620000138878822,0.06069999933242798,0.057100001722574234,78228136,0.057100001722574234,CVAL.MI
2020-03-06,0.0568000003695488,0.052799999713897705,0.05559999868273735,0.05389999970793724,68201345,0.05389999970793724,CVAL.MI
2020-03-09,0.04899999871850014,0.04280000180006027,0.04899999871850014,0.04729999974370003,133748562,0.04729999974370003,CVAL.MI
2020-03-10,0.051899999380111694,0.04430000111460686,0.04879999905824661,0.045499999076128006,88744438,0.045499999076128006,CVAL.MI
2020-03-11,0.04830000177025795,0.044199999421834946,0.04830000177025795,0.04670000076293945,81938417,0.04670000076293945,CVAL.MI
2020-03-12,0.04540000110864639,0.03579999879002571,0.04349999874830246,0.0364999994635582,111941732,0.0364999994635582,CVAL.MI
2020-03-13,0.04280000180006027,0.03680000081658363,0.039000000804662704,0.03999999910593033,119269794,0.03999999910593033,CVAL.MI
2020-03-16,0.04600000008940697,0.035599999129772186,0.03959999978542328,0.043699998408555984,73847444,0.043699998408555984,CVAL.MI
2020-03-17,0.04800000041723251,0.042100001126527786,0.046300001442432404,0.04399999976158142,68364694,0.04399999976158142,CVAL.MI
2020-03-18,0.04580000042915344,0.0414000004529953,0.042100001126527786,0.04340000078082085,32426308,0.04340000078082085,CVAL.MI
2020-03-19,0.048500001430511475,0.04500000178813934,0.04520000144839287,0.04659999907016754,37726175,0.04659999907016754,CVAL.MI
2020-03-20,0.05180000141263008,0.04809999838471413,0.048700001090765,0.04809999838471413,44742262,0.04809999838471413,CVAL.MI
2020-03-23,0.050700001418590546,0.04610000178217888,0.04699999839067459,0.04960000142455101,29692262,0.04960000142455101,CVAL.MI
2020-03-24,0.05260000005364418,0.04989999905228615,0.050999999046325684,0.05130000039935112,42701569,0.05130000039935112,CVAL.MI
2020-03-25,0.05389999970793724,0.04859999939799309,0.05290000140666962,0.052400000393390656,51783840,0.052400000393390656,CVAL.MI
2020-03-26,0.052000001072883606,0.04969999939203262,0.05000000074505806,0.05119999870657921,19458581,0.05119999870657921,CVAL.MI
2020-03-27,0.05169999971985817,0.04699999839067459,0.05169999971985817,0.04919999837875366,27705704,0.04919999837875366,CVAL.MI
2020-03-30,0.04899999871850014,0.04650000110268593,0.04820000007748604,0.04879999905824661,19051907,0.04879999905824661,CVAL.MI
2020-03-31,0.05000000074505806,0.047600001096725464,0.049400001764297485,0.0494999997317791,17900887,0.0494999997317791,CVAL.MI
2020-04-01,0.048700001090765,0.0471000000834465,0.04830000177025795,0.04749999940395355,14210064,0.04749999940395355,CVAL.MI
2020-04-02,0.0494999997317791,0.04699999839067459,0.048900000751018524,0.0478999987244606,20557823,0.0478999987244606,CVAL.MI
2020-04-03,0.04830000177025795,0.04520000144839287,0.0478999987244606,0.045499999076128006,20552580,0.045499999076128006,CVAL.MI
2020-04-06,0.04809999838471413,0.04619999974966049,0.04650000110268593,0.046799998730421066,25528319,0.046799998730421066,CVAL.MI
2020-04-07,0.050599999725818634,0.04820000007748604,0.04839999973773956,0.04899999871850014,39172799,0.04899999871850014,CVAL.MI
2020-04-08,0.05050000175833702,0.04809999838471413,0.04809999838471413,0.05009999871253967,17336830,0.05009999871253967,CVAL.MI
2020-04-09,0.05180000141263008,0.05000000074505806,0.051100000739097595,0.05000000074505806,11469197,0.05000000074505806,CVAL.MI
2020-04-14,0.051100000739097595,0.04960000142455101,0.051100000739097595,0.04989999905228615,9319376,0.04989999905228615,CVAL.MI
2020-04-15,0.0494999997317791,0.046300001442432404,0.04899999871850014,0.04690000042319298,14418748,0.04690000042319298,CVAL.MI
2020-04-16,0.04859999939799309,0.04540000110864639,0.047200001776218414,0.045499999076128006,17235071,0.045499999076128006,CVAL.MI
2020-04-17,0.0478999987244606,0.04650000110268593,0.0478999987244606,0.04659999907016754,9572453,0.04659999907016754,CVAL.MI
2020-04-20,0.04729999974370003,0.04560000076889992,0.04659999907016754,0.046300001442432404,8310013,0.046300001442432404,CVAL.MI
2020-04-21,0.047200001776218414,0.04479999840259552,0.047200001776218414,0.04479999840259552,11803930,0.04479999840259552,CVAL.MI
2020-04-22,0.04529999941587448,0.043800000101327896,0.04479999840259552,0.043800000101327896,11908778,0.043800000101327896,CVAL.MI
2020-04-23,0.04529999941587448,0.04410000145435333,0.04410000145435333,0.04490000009536743,12583765,0.04490000009536743,CVAL.MI
2020-04-24,0.04500000178813934,0.0430000014603138,0.04439999908208847,0.043699998408555984,19316864,0.043699998408555984,CVAL.MI
2020-04-27,0.04540000110864639,0.043800000101327896,0.04500000178813934,0.04430000111460686,9985788,0.04430000111460686,CVAL.MI
2020-04-28,0.04600000008940697,0.04450000077486038,0.04479999840259552,0.04529999941587448,29265141,0.04529999941587448,CVAL.MI
2020-04-29,0.04699999839067459,0.04470000043511391,0.04560000076889992,0.046799998730421066,11804772,0.046799998730421066,CVAL.MI
2020-04-30,0.047600001096725464,0.045099999755620956,0.0471000000834465,0.04610000178217888,18368359,0.04610000178217888,CVAL.MI
2020-05-04,0.04600000008940697,0.04410000145435333,0.04600000008940697,0.04410000145435333,13952895,0.04410000145435333,CVAL.MI
2020-05-05,0.045099999755620956,0.043699998408555984,0.04490000009536743,0.04399999976158142,9427550,0.04399999976158142,CVAL.MI
2020-05-06,0.04580000042915344,0.043800000101327896,0.04439999908208847,0.044199999421834946,18166855,0.044199999421834946,CVAL.MI
2020-05-07,0.04749999940395355,0.04430000111460686,0.045899998396635056,0.04430000111460686,44643295,0.04430000111460686,CVAL.MI
2020-05-08,0.04540000110864639,0.04399999976158142,0.04529999941587448,0.04399999976158142,13447165,0.04399999976158142,CVAL.MI
2020-05-11,0.04500000178813934,0.0430000014603138,0.04470000043511391,0.04349999874830246,18932162,0.04349999874830246,CVAL.MI
2019-01-02,45.20500183105469,44.52000045776367,45.0,45.20500183105469,2042.0,42.32992935180664,DAI.MI
2019-01-03,45.349998474121094,44.654998779296875,44.654998779296875,44.849998474121094,1013.0,41.99750518798828,DAI.MI
2019-01-04,46.79999923706055,45.3849983215332,45.5,46.79999923706055,2236.0,43.823482513427734,DAI.MI
2019-01-07,47.54999923706055,46.689998626708984,47.400001525878906,47.22999954223633,991.0,44.22613525390625,DAI.MI
2019-01-08,48.34000015258789,46.95000076293945,47.40999984741211,47.625,1996.0,44.596012115478516,DAI.MI
2019-01-09,49.73500061035156,48.290000915527344,48.290000915527344,48.790000915527344,3668.0,45.686920166015625,DAI.MI
2019-01-10,49.279998779296875,48.564998626708984,48.564998626708984,49.279998779296875,669.0,46.145751953125,DAI.MI
2019-01-11,49.099998474121094,48.48500061035156,48.75,48.8650016784668,759.0,45.75714874267578,DAI.MI
2019-01-14,49.38999938964844,48.505001068115234,48.505001068115234,49.185001373291016,1204.0,46.05679702758789,DAI.MI
2019-01-15,50.29999923706055,49.26499938964844,50.09000015258789,49.64500045776367,2575.0,46.48754119873047,DAI.MI
2019-01-16,49.810001373291016,49.26499938964844,49.64500045776367,49.810001373291016,692.0,46.64204788208008,DAI.MI
2019-01-17,49.21500015258789,48.80500030517578,48.96500015258789,49.04499816894531,537.0,45.925697326660156,DAI.MI
2019-01-18,50.849998474121094,49.54999923706055,49.54999923706055,50.84000015258789,2259.0,47.606536865234375,DAI.MI
2019-01-21,50.849998474121094,50.599998474121094,50.849998474121094,50.79999923706055,1657.0,47.5690803527832,DAI.MI
2019-01-22,50.66999816894531,50.18000030517578,50.66999816894531,50.61000061035156,643.0,47.39116668701172,DAI.MI
2019-01-23,50.45000076293945,49.970001220703125,50.290000915527344,50.43000030517578,1749.0,47.22261428833008,DAI.MI
2019-01-24,51.040000915527344,50.310001373291016,50.81999969482422,51.029998779296875,1970.0,47.78445053100586,DAI.MI
2019-01-25,52.61000061035156,51.75,51.7599983215332,52.59000015258789,4007.0,49.245235443115234,DAI.MI
2019-01-28,52.459999084472656,52.119998931884766,52.25,52.20000076293945,837.0,48.88003921508789,DAI.MI
2019-01-29,52.52000045776367,51.5,51.5,52.02000045776367,779.0,48.71148681640625,DAI.MI
2019-01-30,51.810001373291016,51.630001068115234,51.779998779296875,51.7400016784668,882.0,48.44929885864258,DAI.MI
2019-01-31,52.65999984741211,51.2599983215332,52.220001220703125,51.599998474121094,2999.0,48.318199157714844,DAI.MI
2019-02-01,53.0,52.27000045776367,52.90999984741211,53.0,754.0,49.62915802001953,DAI.MI
2019-02-04,52.599998474121094,52.0099983215332,52.540000915527344,52.16999816894531,1205.0,48.85194396972656,DAI.MI
2019-02-05,52.7599983215332,52.400001525878906,52.630001068115234,52.7599983215332,503.0,49.404422760009766,DAI.MI
2019-02-06,52.279998779296875,51.220001220703125,52.279998779296875,51.650001525878906,2190.0,48.365020751953125,DAI.MI
2019-02-07,51.66999816894531,49.439998626708984,51.66999816894531,49.52000045776367,6149.0,46.37049102783203,DAI.MI
2019-02-08,49.2400016784668,47.994998931884766,48.70000076293945,48.0,2660.0,44.94716262817383,DAI.MI
2019-02-11,48.29999923706055,47.900001525878906,48.220001220703125,48.29999923706055,3124.0,45.22808074951172,DAI.MI
2019-02-12,49.5,48.84000015258789,48.84000015258789,49.439998626708984,1875.0,46.29557800292969,DAI.MI
2019-02-13,50.25,49.494998931884766,49.7599983215332,50.20000076293945,1139.0,47.007240295410156,DAI.MI
2019-02-14,50.54999923706055,49.400001525878906,50.4900016784668,49.47999954223633,880.0,46.33303451538086,DAI.MI
2019-02-15,50.56999969482422,48.5099983215332,48.76499938964844,50.36000061035156,1878.0,47.157066345214844,DAI.MI
2019-02-18,50.619998931884766,50.0,50.040000915527344,50.29999923706055,2128.0,47.10087966918945,DAI.MI
2019-02-19,50.5099983215332,49.599998474121094,50.310001373291016,50.5099983215332,935.0,47.297523498535156,DAI.MI
2019-02-20,52.0099983215332,50.619998931884766,50.619998931884766,52.0099983215332,4956.0,48.70212173461914,DAI.MI
2019-02-21,52.20000076293945,51.79999923706055,52.0099983215332,52.060001373291016,3478.0,48.74894332885742,DAI.MI
2019-02-22,52.5,52.130001068115234,52.279998779296875,52.27000045776367,1724.0,48.945587158203125,DAI.MI
2019-02-25,53.529998779296875,52.720001220703125,52.720001220703125,53.349998474121094,2543.0,49.9568977355957,DAI.MI
2019-02-26,53.279998779296875,52.45000076293945,53.09000015258789,53.27000045776367,1849.0,49.881988525390625,DAI.MI
2019-02-27,53.04999923706055,52.560001373291016,52.900001525878906,52.810001373291016,957.0,49.45124435424805,DAI.MI
2019-02-28,52.7400016784668,52.290000915527344,52.54999923706055,52.689998626708984,7890.0,49.33887481689453,DAI.MI
2019-03-01,53.7400016784668,53.38999938964844,53.56999969482422,53.38999938964844,3223.0,49.994354248046875,DAI.MI
2019-03-04,53.810001373291016,53.380001068115234,53.400001525878906,53.5,713.0,50.09735870361328,DAI.MI
2019-03-05,53.70000076293945,52.90999984741211,53.70000076293945,52.90999984741211,1332.0,49.544883728027344,DAI.MI
2019-03-06,52.54999923706055,51.91999816894531,52.54999923706055,52.220001220703125,3102.0,48.89876937866211,DAI.MI
2019-03-07,51.54999923706055,50.0,51.439998626708984,50.540000915527344,4715.0,47.325618743896484,DAI.MI
2019-03-08,50.56999969482422,49.29999923706055,50.56999969482422,50.06999969482422,9264.0,46.8855094909668,DAI.MI
2019-03-11,52.5,50.369998931884766,52.4900016784668,50.65999984741211,1144.0,47.437984466552734,DAI.MI
2019-03-12,51.400001525878906,50.689998626708984,51.290000915527344,50.70000076293945,949.0,47.475440979003906,DAI.MI
2019-03-13,50.970001220703125,50.7599983215332,50.959999084472656,50.970001220703125,1877.0,47.728267669677734,DAI.MI
2019-03-14,51.349998474121094,50.779998779296875,51.02000045776367,51.04999923706055,1557.0,47.80318069458008,DAI.MI
2019-03-15,52.130001068115234,51.27000045776367,51.29999923706055,51.59000015258789,5885.0,48.308834075927734,DAI.MI
2019-03-18,51.68000030517578,51.11000061035156,51.66999816894531,51.15999984741211,3466.0,47.906185150146484,DAI.MI
2019-03-19,53.09000015258789,51.15999984741211,51.15999984741211,52.7400016784668,5625.0,49.38569641113281,DAI.MI
2019-03-20,52.5,51.619998931884766,52.5,51.72999954223633,2899.0,48.4399299621582,DAI.MI
2019-03-21,51.79999923706055,51.150001525878906,51.40999984741211,51.650001525878906,2450.0,48.365020751953125,DAI.MI
2019-03-22,52.09000015258789,50.560001373291016,51.619998931884766,50.619998931884766,8911.0,47.40052795410156,DAI.MI
2019-03-25,51.20000076293945,50.400001525878906,50.470001220703125,50.650001525878906,2507.0,47.42862319946289,DAI.MI
2019-03-26,50.720001220703125,50.380001068115234,50.720001220703125,50.529998779296875,1383.0,47.31624984741211,DAI.MI
2019-03-27,51.630001068115234,51.0,51.18000030517578,51.09000015258789,1331.0,47.84063720703125,DAI.MI
2019-03-28,51.65999984741211,50.959999084472656,51.34000015258789,50.959999084472656,1226.0,47.718902587890625,DAI.MI
2019-03-29,52.20000076293945,51.36000061035156,51.369998931884766,52.13999938964844,1409.0,48.823856353759766,DAI.MI
2019-04-01,54.630001068115234,52.20000076293945,52.77000045776367,54.380001068115234,5466.0,50.921390533447266,DAI.MI
2019-04-02,55.04999923706055,54.290000915527344,54.400001525878906,54.900001525878906,5338.0,51.40831756591797,DAI.MI
2019-04-03,55.75,55.400001525878906,55.400001525878906,55.5099983215332,5418.0,51.97951889038086,DAI.MI
2019-04-04,56.290000915527344,55.58000183105469,55.79999923706055,56.209999084472656,2234.0,52.6349983215332,DAI.MI
2019-04-05,56.400001525878906,55.849998474121094,56.189998626708984,56.11000061035156,3175.0,52.54136276245117,DAI.MI
2019-04-08,56.09000015258789,55.709999084472656,55.709999084472656,55.880001068115234,4271.0,52.32598876953125,DAI.MI
2019-04-09,55.939998626708984,55.16999816894531,55.900001525878906,55.189998626708984,2244.0,51.67987060546875,DAI.MI
2019-04-10,55.29999923706055,54.9900016784668,55.20000076293945,54.9900016784668,847.0,51.49259567260742,DAI.MI
2019-04-11,55.45000076293945,55.04999923706055,55.04999923706055,55.45000076293945,856.0,51.923336029052734,DAI.MI
2019-04-12,56.86000061035156,55.20000076293945,55.5,56.79999923706055,2053.0,53.18747329711914,DAI.MI
2019-04-15,56.61000061035156,56.099998474121094,56.439998626708984,56.4900016784668,4879.0,52.897193908691406,DAI.MI
2019-04-16,57.20000076293945,56.849998474121094,57.0,57.099998474121094,1395.0,53.4683952331543,DAI.MI
2019-04-17,58.41999816894531,57.5099983215332,57.560001373291016,58.25,9415.0,54.54525375366211,DAI.MI
2019-04-18,59.29999923706055,58.25,58.25,59.25,3274.0,55.48165512084961,DAI.MI
2019-04-23,59.5,59.15999984741211,59.2400016784668,59.18000030517578,2106.0,55.416107177734375,DAI.MI
2019-04-24,59.11000061035156,58.11000061035156,58.25,58.59000015258789,3220.0,54.86363220214844,DAI.MI
2019-04-25,58.20000076293945,57.720001220703125,57.91999816894531,57.7599983215332,2097.0,54.08641815185547,DAI.MI
2019-04-26,58.630001068115234,57.36000061035156,57.380001068115234,58.380001068115234,2536.0,54.666988372802734,DAI.MI
2019-04-29,58.54999923706055,58.16999816894531,58.54999923706055,58.16999816894531,1328.0,54.470340728759766,DAI.MI
2019-04-30,58.04999923706055,57.91999816894531,57.91999816894531,57.939998626708984,129.0,54.25497055053711,DAI.MI
2019-05-02,59.0,58.72999954223633,58.849998474121094,58.849998474121094,771.0,55.107093811035156,DAI.MI
2019-05-03,58.41999816894531,58.290000915527344,58.41999816894531,58.380001068115234,951.0,54.666988372802734,DAI.MI
2019-05-06,57.689998626708984,56.5099983215332,57.0,57.41999816894531,2800.0,53.76803970336914,DAI.MI
2019-05-07,57.2400016784668,56.560001373291016,57.2400016784668,56.66999816894531,675.0,53.06574249267578,DAI.MI
2019-05-08,57.290000915527344,56.279998779296875,56.77000045776367,57.290000915527344,689.0,53.64631271362305,DAI.MI
2019-05-09,58.0,55.619998931884766,58.0,55.77000045776367,2465.0,52.222984313964844,DAI.MI
2019-05-10,56.36000061035156,53.4900016784668,56.36000061035156,53.72999954223633,2136.0,50.31272888183594,DAI.MI
2019-05-13,53.20000076293945,51.599998474121094,53.20000076293945,52.20000076293945,6070.0,48.88003921508789,DAI.MI
2019-05-14,53.220001220703125,52.70000076293945,53.0,52.70000076293945,3570.0,49.34823989868164,DAI.MI
2019-05-15,54.36000061035156,51.900001525878906,52.290000915527344,54.279998779296875,3667.0,50.8277473449707,DAI.MI
2019-05-16,54.279998779296875,53.45000076293945,53.470001220703125,53.90999984741211,934.0,50.48128128051758,DAI.MI
2019-05-17,53.63999938964844,52.849998474121094,53.63999938964844,53.56999969482422,2619.0,50.162906646728516,DAI.MI
2019-05-20,53.540000915527344,51.779998779296875,53.540000915527344,51.779998779296875,2143.0,48.486751556396484,DAI.MI
2019-05-21,52.849998474121094,52.0,52.849998474121094,52.189998626708984,1853.0,48.87067413330078,DAI.MI
2019-05-22,52.0,51.0,52.0,51.099998474121094,3806.0,47.849998474121094,DAI.MI
2019-05-23,47.6349983215332,46.959999084472656,47.560001373291016,47.3650016784668,14883.0,47.3650016784668,DAI.MI
2019-05-24,48.20000076293945,47.45000076293945,47.90999984741211,47.470001220703125,4161.0,47.470001220703125,DAI.MI
2019-05-27,48.29499816894531,47.57500076293945,48.29499816894531,47.630001068115234,2742.0,47.630001068115234,DAI.MI
2019-05-28,48.27000045776367,47.65999984741211,48.2599983215332,47.70000076293945,1725.0,47.70000076293945,DAI.MI
2019-05-29,47.599998474121094,47.119998931884766,47.599998474121094,47.22999954223633,1320.0,47.22999954223633,DAI.MI
2019-05-30,47.404998779296875,47.10499954223633,47.36000061035156,47.279998779296875,829.0,47.279998779296875,DAI.MI
2019-05-31,46.45000076293945,45.79999923706055,46.20000076293945,46.45000076293945,2847.0,46.45000076293945,DAI.MI
2019-06-03,46.61000061035156,45.900001525878906,46.165000915527344,46.599998474121094,1434.0,46.599998474121094,DAI.MI
2019-06-04,48.58000183105469,46.599998474121094,46.599998474121094,48.58000183105469,5532.0,48.58000183105469,DAI.MI
2019-06-05,48.584999084472656,47.849998474121094,48.154998779296875,47.869998931884766,652.0,47.869998931884766,DAI.MI
2019-06-06,48.314998626708984,47.869998931884766,48.150001525878906,47.869998931884766,1276.0,47.869998931884766,DAI.MI
2019-06-07,47.720001220703125,47.4900016784668,47.625,47.6349983215332,899.0,47.6349983215332,DAI.MI
2019-06-10,50.18000030517578,47.6349983215332,47.6349983215332,48.0,636.0,48.0,DAI.MI
2019-06-11,48.599998474121094,48.20000076293945,48.220001220703125,48.584999084472656,2570.0,48.584999084472656,DAI.MI
2019-06-12,48.11000061035156,48.04999923706055,48.04999923706055,48.11000061035156,114.0,48.11000061035156,DAI.MI
2019-06-13,48.20000076293945,47.67499923706055,47.67499923706055,48.029998779296875,1380.0,48.029998779296875,DAI.MI
2019-06-14,47.67499923706055,47.36000061035156,47.67499923706055,47.435001373291016,3189.0,47.435001373291016,DAI.MI
2019-06-17,47.564998626708984,47.31999969482422,47.54499816894531,47.31999969482422,523.0,47.31999969482422,DAI.MI
2019-06-18,48.349998474121094,46.935001373291016,46.935001373291016,48.349998474121094,3595.0,48.349998474121094,DAI.MI
2019-06-19,49.29999923706055,48.900001525878906,48.900001525878906,49.244998931884766,2464.0,49.244998931884766,DAI.MI
2019-06-20,49.81999969482422,49.599998474121094,49.68000030517578,49.6150016784668,1608.0,49.6150016784668,DAI.MI
2019-06-21,49.67499923706055,49.404998779296875,49.6150016784668,49.41999816894531,1629.0,49.41999816894531,DAI.MI
2019-06-24,48.2400016784668,47.16999816894531,47.915000915527344,47.75,6425.0,47.75,DAI.MI
2019-06-25,47.56999969482422,47.22999954223633,47.40999984741211,47.55500030517578,2227.0,47.55500030517578,DAI.MI
2019-06-26,48.29999923706055,47.375,47.375,48.224998474121094,2400.0,48.224998474121094,DAI.MI
2019-06-27,48.935001373291016,48.189998626708984,48.935001373291016,48.23500061035156,1830.0,48.23500061035156,DAI.MI
2019-06-28,49.08000183105469,48.400001525878906,48.43000030517578,48.91999816894531,1731.0,48.91999816894531,DAI.MI
2019-07-01,50.02000045776367,49.02000045776367,49.099998474121094,49.14500045776367,2620.0,49.14500045776367,DAI.MI
2019-07-02,48.92499923706055,48.2599983215332,48.744998931884766,48.70000076293945,1217.0,48.70000076293945,DAI.MI
2019-07-03,49.36000061035156,48.45000076293945,48.45000076293945,49.0,3069.0,49.0,DAI.MI
2019-07-04,49.54499816894531,49.18000030517578,49.54499816894531,49.18000030517578,2016.0,49.18000030517578,DAI.MI
2019-07-05,49.095001220703125,48.84000015258789,48.959999084472656,48.84000015258789,365.0,48.84000015258789,DAI.MI
2019-07-08,49.064998626708984,48.400001525878906,48.76499938964844,48.505001068115234,1397.0,48.505001068115234,DAI.MI
2019-07-09,47.78499984741211,47.099998474121094,47.25,47.744998931884766,7155.0,47.744998931884766,DAI.MI
2019-07-10,47.900001525878906,47.0,47.900001525878906,47.05500030517578,5536.0,47.05500030517578,DAI.MI
2019-07-11,47.150001525878906,46.470001220703125,47.150001525878906,46.5,8321.0,46.5,DAI.MI
2019-07-12,46.3650016784668,45.0,45.40999984741211,46.189998626708984,5547.0,46.189998626708984,DAI.MI
2019-07-15,46.78499984741211,46.29999923706055,46.35499954223633,46.5099983215332,7104.0,46.5099983215332,DAI.MI
2019-07-16,46.86000061035156,45.88999938964844,46.22999954223633,46.86000061035156,9140.0,46.86000061035156,DAI.MI
2019-07-17,46.42499923706055,46.189998626708984,46.189998626708984,46.25,1979.0,46.25,DAI.MI
2019-07-18,45.90999984741211,45.42499923706055,45.79999923706055,45.48500061035156,4231.0,45.48500061035156,DAI.MI
2019-07-19,45.90999984741211,45.45000076293945,45.904998779296875,45.459999084472656,4981.0,45.459999084472656,DAI.MI
2019-07-22,46.15999984741211,45.849998474121094,45.849998474121094,45.90999984741211,1897.0,45.90999984741211,DAI.MI
2019-07-23,48.595001220703125,46.29499816894531,46.29499816894531,48.33000183105469,11525.0,48.33000183105469,DAI.MI
2019-07-24,49.880001068115234,47.78499984741211,48.0,49.380001068115234,7363.0,49.380001068115234,DAI.MI
2019-07-25,48.79999923706055,47.849998474121094,48.79999923706055,48.279998779296875,5240.0,48.279998779296875,DAI.MI
2019-07-26,48.400001525878906,48.2599983215332,48.31999969482422,48.345001220703125,717.0,48.345001220703125,DAI.MI
2019-07-29,48.494998931884766,48.17499923706055,48.17499923706055,48.33000183105469,1863.0,48.33000183105469,DAI.MI
2019-07-30,48.16999816894531,47.165000915527344,48.16999816894531,47.20000076293945,3074.0,47.20000076293945,DAI.MI
2019-07-31,47.41999816894531,47.03499984741211,47.41999816894531,47.220001220703125,784.0,47.220001220703125,DAI.MI
2019-08-01,46.96500015258789,46.29999923706055,46.82500076293945,46.685001373291016,1377.0,46.685001373291016,DAI.MI
2019-08-02,45.939998626708984,44.939998626708984,45.939998626708984,45.45000076293945,10227.0,45.45000076293945,DAI.MI
2019-08-05,45.099998474121094,43.70000076293945,45.099998474121094,44.1349983215332,6397.0,44.1349983215332,DAI.MI
2019-08-06,44.15999984741211,43.2599983215332,44.0,43.2599983215332,2935.0,43.2599983215332,DAI.MI
2019-08-07,43.88999938964844,43.0,43.334999084472656,43.47999954223633,6527.0,43.47999954223633,DAI.MI
2019-08-08,43.69499969482422,43.36000061035156,43.47999954223633,43.599998474121094,1277.0,43.599998474121094,DAI.MI
2019-08-09,44.20000076293945,42.54999923706055,43.58000183105469,44.20000076293945,4035.0,44.20000076293945,DAI.MI
2019-08-12,42.97999954223633,42.029998779296875,42.900001525878906,42.39500045776367,5042.0,42.39500045776367,DAI.MI
2019-08-13,43.56999969482422,41.540000915527344,42.04999923706055,42.970001220703125,3973.0,42.970001220703125,DAI.MI
2019-08-14,42.654998779296875,41.5,42.654998779296875,41.66999816894531,4499.0,41.66999816894531,DAI.MI
2019-08-16,41.20000076293945,40.68000030517578,40.82500076293945,41.20000076293945,4093.0,41.20000076293945,DAI.MI
2019-08-19,41.95000076293945,41.584999084472656,41.665000915527344,41.95000076293945,4610.0,41.95000076293945,DAI.MI
2019-08-20,41.91999816894531,41.2400016784668,41.779998779296875,41.54999923706055,1876.0,41.54999923706055,DAI.MI
2019-08-21,42.13999938964844,41.45000076293945,41.45000076293945,41.915000915527344,3477.0,41.915000915527344,DAI.MI
2019-08-22,42.619998931884766,41.75,41.75,41.869998931884766,4332.0,41.869998931884766,DAI.MI
2019-08-23,42.33000183105469,40.76499938964844,42.33000183105469,40.79499816894531,1779.0,40.79499816894531,DAI.MI
2019-08-26,41.470001220703125,40.625,40.79999923706055,41.380001068115234,2934.0,41.380001068115234,DAI.MI
2019-08-27,42.0,41.54999923706055,41.54999923706055,41.58000183105469,841.0,41.58000183105469,DAI.MI
2019-08-28,41.724998474121094,41.209999084472656,41.540000915527344,41.724998474121094,947.0,41.724998474121094,DAI.MI
2019-08-29,42.1349983215332,41.95000076293945,41.95000076293945,41.9900016784668,583.0,41.9900016784668,DAI.MI
2019-08-30,43.04999923706055,42.5,42.5,42.73500061035156,1919.0,42.73500061035156,DAI.MI
2019-09-02,42.94499969482422,42.55500030517578,42.93000030517578,42.61000061035156,1080.0,42.61000061035156,DAI.MI
2019-09-03,43.08000183105469,42.5,42.5,43.08000183105469,1751.0,43.08000183105469,DAI.MI
2019-09-04,44.040000915527344,43.625,43.75,43.8650016784668,4886.0,43.8650016784668,DAI.MI
2019-09-05,45.58000183105469,44.58000183105469,44.849998474121094,45.53499984741211,7888.0,45.53499984741211,DAI.MI
2019-09-06,45.61000061035156,45.209999084472656,45.54999923706055,45.2400016784668,5611.0,45.2400016784668,DAI.MI
2019-09-09,46.5,45.595001220703125,45.650001525878906,46.3849983215332,9967.0,46.3849983215332,DAI.MI
2019-09-10,47.31999969482422,46.69499969482422,46.70500183105469,46.900001525878906,3961.0,46.900001525878906,DAI.MI
2019-09-11,47.560001373291016,47.290000915527344,47.44499969482422,47.290000915527344,2419.0,47.290000915527344,DAI.MI
2019-09-12,48.19499969482422,47.18000030517578,47.404998779296875,47.59000015258789,3917.0,47.59000015258789,DAI.MI
2019-09-13,48.5,48.20000076293945,48.20500183105469,48.494998931884766,2980.0,48.494998931884766,DAI.MI
2019-09-16,48.5099983215332,47.724998474121094,48.17499923706055,48.189998626708984,34897.0,48.189998626708984,DAI.MI
2019-09-17,47.75,46.83000183105469,47.70000076293945,47.2599983215332,38661.0,47.2599983215332,DAI.MI
2019-09-18,47.60499954223633,47.084999084472656,47.17499923706055,47.32500076293945,2708.0,47.32500076293945,DAI.MI
2019-09-19,47.654998779296875,47.3650016784668,47.654998779296875,47.39500045776367,1185.0,47.39500045776367,DAI.MI
2019-09-20,47.8849983215332,47.349998474121094,47.720001220703125,47.349998474121094,2139.0,47.349998474121094,DAI.MI
2019-09-23,47.05500030517578,45.709999084472656,47.05500030517578,46.0099983215332,6156.0,46.0099983215332,DAI.MI
2019-09-24,45.935001373291016,45.5,45.79999923706055,45.529998779296875,3341.0,45.529998779296875,DAI.MI
2019-09-25,45.27000045776367,44.83000183105469,45.119998931884766,45.17499923706055,1238.0,45.17499923706055,DAI.MI
2019-09-26,45.599998474121094,44.845001220703125,45.4900016784668,44.845001220703125,2042.0,44.845001220703125,DAI.MI
2019-09-27,45.540000915527344,45.279998779296875,45.279998779296875,45.334999084472656,555.0,45.334999084472656,DAI.MI
2019-09-30,45.61000061035156,45.28499984741211,45.42499923706055,45.584999084472656,591.0,45.584999084472656,DAI.MI
2019-10-01,46.099998474121094,45.20000076293945,46.099998474121094,45.20000076293945,1348.0,45.20000076293945,DAI.MI
2019-10-02,44.904998779296875,44.25,44.79999923706055,44.255001068115234,4233.0,44.255001068115234,DAI.MI
2019-10-03,44.255001068115234,43.45000076293945,44.255001068115234,44.154998779296875,1506.0,44.154998779296875,DAI.MI
2019-10-04,44.04999923706055,43.310001373291016,44.04999923706055,43.540000915527344,1667.0,43.540000915527344,DAI.MI
2019-10-07,43.94499969482422,43.415000915527344,43.5,43.83000183105469,1600.0,43.83000183105469,DAI.MI
2019-10-08,43.650001525878906,42.90999984741211,43.619998931884766,43.39500045776367,3854.0,43.39500045776367,DAI.MI
2019-10-09,44.650001525878906,43.58000183105469,43.58000183105469,44.5,3359.0,44.5,DAI.MI
2019-10-10,45.470001220703125,44.5,44.5,45.470001220703125,1751.0,45.470001220703125,DAI.MI
2019-10-11,47.04999923706055,45.65999984741211,45.65999984741211,47.040000915527344,7096.0,47.040000915527344,DAI.MI
2019-10-14,47.099998474121094,46.220001220703125,46.75,47.099998474121094,1501.0,47.099998474121094,DAI.MI
2019-10-15,48.29999923706055,47.290000915527344,47.68000030517578,48.18000030517578,6677.0,48.18000030517578,DAI.MI
2019-10-16,48.900001525878906,48.08000183105469,48.18000030517578,48.900001525878906,2851.0,48.900001525878906,DAI.MI
2019-10-17,49.560001373291016,48.84000015258789,48.86000061035156,49.505001068115234,3976.0,49.505001068115234,DAI.MI
2019-10-18,49.06999969482422,48.16999816894531,48.599998474121094,48.709999084472656,2892.0,48.709999084472656,DAI.MI
2019-10-21,49.5099983215332,48.95000076293945,48.95000076293945,49.38999938964844,4923.0,49.38999938964844,DAI.MI
2019-10-22,49.93000030517578,49.45000076293945,49.724998474121094,49.665000915527344,2226.0,49.665000915527344,DAI.MI
2019-10-23,50.47999954223633,49.810001373291016,49.810001373291016,50.47999954223633,2569.0,50.47999954223633,DAI.MI
2019-10-24,53.439998626708984,50.95000076293945,50.95000076293945,52.369998931884766,9647.0,52.369998931884766,DAI.MI
2019-10-25,53.29999923706055,52.2400016784668,52.720001220703125,53.150001525878906,7478.0,53.150001525878906,DAI.MI
2019-10-28,54.0099983215332,53.0,53.0,53.54999923706055,3482.0,53.54999923706055,DAI.MI
2019-10-29,53.709999084472656,53.040000915527344,53.709999084472656,53.5,907.0,53.5,DAI.MI
2019-10-30,54.119998931884766,52.81999969482422,53.79999923706055,53.0,3433.0,53.0,DAI.MI
2019-10-31,52.7400016784668,52.290000915527344,52.7400016784668,52.45000076293945,2380.0,52.45000076293945,DAI.MI
2019-11-01,52.900001525878906,52.59000015258789,52.7599983215332,52.630001068115234,374.0,52.630001068115234,DAI.MI
2019-11-04,54.439998626708984,53.2599983215332,53.29999923706055,53.2599983215332,2665.0,53.2599983215332,DAI.MI
2019-11-05,53.31999969482422,52.5,52.779998779296875,53.31999969482422,2131.0,53.31999969482422,DAI.MI
2019-11-06,52.84000015258789,52.380001068115234,52.65999984741211,52.65999984741211,2138.0,52.65999984741211,DAI.MI
2019-11-07,53.959999084472656,53.099998474121094,53.099998474121094,53.77000045776367,1968.0,53.77000045776367,DAI.MI
2019-11-08,53.84000015258789,53.279998779296875,53.459999084472656,53.54999923706055,2114.0,53.54999923706055,DAI.MI
2019-11-11,53.61000061035156,53.0,53.40999984741211,53.61000061035156,1914.0,53.61000061035156,DAI.MI
2019-11-12,53.970001220703125,53.630001068115234,53.709999084472656,53.900001525878906,1363.0,53.900001525878906,DAI.MI
2019-11-13,53.650001525878906,53.099998474121094,53.650001525878906,53.61000061035156,925.0,53.61000061035156,DAI.MI
2019-11-14,52.5,51.20000076293945,52.5,51.33000183105469,2256.0,51.33000183105469,DAI.MI
2019-11-15,50.970001220703125,50.66999816894531,50.959999084472656,50.779998779296875,3372.0,50.779998779296875,DAI.MI
2019-11-18,50.70000076293945,49.80500030517578,50.70000076293945,49.80500030517578,2373.0,49.80500030517578,DAI.MI
2019-11-19,50.849998474121094,50.22999954223633,50.52000045776367,50.33000183105469,2897.0,50.33000183105469,DAI.MI
2019-11-20,50.220001220703125,49.71500015258789,50.0,50.220001220703125,777.0,50.220001220703125,DAI.MI
2019-11-21,51.790000915527344,50.220001220703125,50.220001220703125,51.06999969482422,2661.0,51.06999969482422,DAI.MI
2019-11-22,52.09000015258789,51.5,51.5,52.06999969482422,2377.0,52.06999969482422,DAI.MI
2019-11-25,53.09000015258789,52.66999816894531,52.810001373291016,52.959999084472656,5835.0,52.959999084472656,DAI.MI
2019-11-26,52.81999969482422,52.369998931884766,52.81999969482422,52.5,1052.0,52.5,DAI.MI
2019-11-27,53.150001525878906,52.439998626708984,52.58000183105469,52.470001220703125,792.0,52.470001220703125,DAI.MI
2019-11-28,52.130001068115234,51.849998474121094,51.900001525878906,52.0099983215332,832.0,52.0099983215332,DAI.MI
2019-11-29,51.79999923706055,51.2599983215332,51.65999984741211,51.2599983215332,1070.0,51.2599983215332,DAI.MI
2019-12-02,51.2400016784668,49.900001525878906,51.2400016784668,49.93000030517578,2155.0,49.93000030517578,DAI.MI
2019-12-03,49.95000076293945,48.959999084472656,49.91999816894531,49.189998626708984,1954.0,49.189998626708984,DAI.MI
2019-12-04,49.80500030517578,49.255001068115234,49.29999923706055,49.564998626708984,3714.0,49.564998626708984,DAI.MI
2019-12-05,49.77000045776367,49.290000915527344,49.4900016784668,49.290000915527344,533.0,49.290000915527344,DAI.MI
2019-12-06,49.279998779296875,48.85499954223633,49.2400016784668,49.279998779296875,1166.0,49.279998779296875,DAI.MI
2019-12-09,49.5099983215332,49.04999923706055,49.5099983215332,49.14500045776367,899.0,49.14500045776367,DAI.MI
2019-12-10,48.76499938964844,48.18000030517578,48.63999938964844,48.689998626708984,2463.0,48.689998626708984,DAI.MI
2019-12-11,49.630001068115234,49.02000045776367,49.255001068115234,49.529998779296875,439.0,49.529998779296875,DAI.MI
2019-12-12,50.15999984741211,49.0,49.349998474121094,50.150001525878906,21271.0,50.150001525878906,DAI.MI
2019-12-13,51.13999938964844,50.5,51.0,50.5,2928.0,50.5,DAI.MI
2019-12-16,50.880001068115234,50.4900016784668,50.869998931884766,50.880001068115234,162.0,50.880001068115234,DAI.MI
2019-12-17,51.13999938964844,50.790000915527344,50.83000183105469,51.119998931884766,723.0,51.119998931884766,DAI.MI
2019-12-18,50.83000183105469,50.2599983215332,50.83000183105469,50.2599983215332,1737.0,50.2599983215332,DAI.MI
2019-12-19,49.869998931884766,49.310001373291016,49.869998931884766,49.70000076293945,879.0,49.70000076293945,DAI.MI
2019-12-20,49.95500183105469,49.73500061035156,49.95500183105469,49.88999938964844,853.0,49.88999938964844,DAI.MI
2019-12-23,49.70500183105469,49.22999954223633,49.70500183105469,49.6150016784668,894.0,49.6150016784668,DAI.MI
2019-12-27,50.13999938964844,49.790000915527344,49.81999969482422,49.939998626708984,368.0,49.939998626708984,DAI.MI
2019-12-30,50.38999938964844,49.0,49.51499938964844,49.56999969482422,2860.0,49.56999969482422,DAI.MI
2020-01-02,50.099998474121094,49.814998626708984,49.935001373291016,50.08000183105469,667.0,50.08000183105469,DAI.MI
2020-01-03,49.154998779296875,48.54999923706055,49.154998779296875,48.95000076293945,1160.0,48.95000076293945,DAI.MI
2020-01-06,48.720001220703125,47.834999084472656,48.41999816894531,48.71500015258789,3054.0,48.71500015258789,DAI.MI
2020-01-07,49.47999954223633,49.10499954223633,49.10499954223633,49.19499969482422,1172.0,49.19499969482422,DAI.MI
2020-01-08,49.470001220703125,48.814998626708984,48.939998626708984,49.3849983215332,578.0,49.3849983215332,DAI.MI
2020-01-09,50.040000915527344,49.685001373291016,49.9900016784668,49.79999923706055,1059.0,49.79999923706055,DAI.MI
2020-01-10,49.75,49.380001068115234,49.380001068115234,49.459999084472656,798.0,49.459999084472656,DAI.MI
2020-01-13,49.18000030517578,48.599998474121094,49.18000030517578,48.724998474121094,2953.0,48.724998474121094,DAI.MI
2020-01-14,49.1349983215332,48.36000061035156,48.63999938964844,48.404998779296875,1869.0,48.404998779296875,DAI.MI
2020-01-15,48.0,47.18000030517578,48.0,47.18000030517578,8262.0,47.18000030517578,DAI.MI
2020-01-16,47.279998779296875,46.650001525878906,47.244998931884766,46.85499954223633,5575.0,46.85499954223633,DAI.MI
2020-01-17,47.45000076293945,46.665000915527344,47.369998931884766,46.724998474121094,5039.0,46.724998474121094,DAI.MI
2020-01-20,46.72999954223633,46.29999923706055,46.54999923706055,46.505001068115234,3287.0,46.505001068115234,DAI.MI
2020-01-21,46.64500045776367,46.0,46.220001220703125,46.209999084472656,1900.0,46.209999084472656,DAI.MI
2020-01-22,47.5,45.20000076293945,46.0,45.21500015258789,17126.0,45.21500015258789,DAI.MI
2020-01-23,45.900001525878906,44.33000183105469,45.900001525878906,44.41999816894531,5331.0,44.41999816894531,DAI.MI
2020-01-24,44.71500015258789,43.79999923706055,44.64500045776367,43.994998931884766,5645.0,43.994998931884766,DAI.MI
2020-01-27,43.5,42.5,43.5,42.65999984741211,7394.0,42.65999984741211,DAI.MI
2020-01-28,43.29499816894531,42.185001373291016,42.689998626708984,43.2400016784668,2759.0,43.2400016784668,DAI.MI
2020-01-29,43.54499816894531,43.20000076293945,43.48500061035156,43.36000061035156,3309.0,43.36000061035156,DAI.MI
2020-01-30,43.369998931884766,42.70000076293945,43.005001068115234,42.70000076293945,2848.0,42.70000076293945,DAI.MI
2020-01-31,42.61000061035156,41.65999984741211,42.61000061035156,41.849998474121094,4660.0,41.849998474121094,DAI.MI
2020-02-03,41.85499954223633,41.44499969482422,41.849998474121094,41.63999938964844,3865.0,41.63999938964844,DAI.MI
2020-02-04,42.474998474121094,42.01499938964844,42.01499938964844,42.220001220703125,3888.0,42.220001220703125,DAI.MI
2020-02-05,43.94499969482422,42.22999954223633,42.2599983215332,43.94499969482422,3924.0,43.94499969482422,DAI.MI
2020-02-06,44.869998931884766,44.09000015258789,44.70000076293945,44.15999984741211,2355.0,44.15999984741211,DAI.MI
2020-02-07,43.654998779296875,42.75,43.654998779296875,42.97999954223633,5157.0,42.97999954223633,DAI.MI
2020-02-10,43.40999984741211,42.79999923706055,42.95000076293945,43.060001373291016,1159.0,43.060001373291016,DAI.MI
2020-02-11,44.689998626708984,42.51499938964844,44.36000061035156,42.86000061035156,12365.0,42.86000061035156,DAI.MI
2020-02-12,43.95000076293945,43.04999923706055,43.04999923706055,43.880001068115234,2544.0,43.880001068115234,DAI.MI
2020-02-13,43.599998474121094,42.95000076293945,43.599998474121094,43.275001525878906,2741.0,43.275001525878906,DAI.MI
2020-02-14,43.95000076293945,43.06999969482422,43.275001525878906,43.08000183105469,7048.0,43.08000183105469,DAI.MI
2020-02-17,44.15999984741211,43.34000015258789,43.345001220703125,43.55500030517578,10836.0,43.55500030517578,DAI.MI
2020-02-18,43.599998474121094,42.5,43.599998474121094,42.5,6899.0,42.5,DAI.MI
2020-02-19,42.80500030517578,42.060001373291016,42.619998931884766,42.650001525878906,2144.0,42.650001525878906,DAI.MI
2020-02-20,44.2599983215332,42.39500045776367,42.525001525878906,44.04999923706055,7332.0,44.04999923706055,DAI.MI
2020-02-21,43.34000015258789,42.20000076293945,43.30500030517578,42.650001525878906,10119.0,42.650001525878906,DAI.MI
2020-02-24,42.0,39.584999084472656,42.0,39.93000030517578,12189.0,39.93000030517578,DAI.MI
2020-02-25,41.0,39.0,41.0,39.474998474121094,10414.0,39.474998474121094,DAI.MI
2020-02-26,40.165000915527344,38.5,39.165000915527344,39.849998474121094,4080.0,39.849998474121094,DAI.MI
2020-02-27,39.599998474121094,38.35499954223633,39.5,39.42499923706055,5930.0,39.42499923706055,DAI.MI
2020-02-28,38.0,36.79999923706055,38.0,37.14500045776367,7783.0,37.14500045776367,DAI.MI
2020-03-02,38.19499969482422,36.689998626708984,38.19499969482422,37.08000183105469,4344.0,37.08000183105469,DAI.MI
2020-03-03,38.0,36.900001525878906,37.5099983215332,36.900001525878906,3057.0,36.900001525878906,DAI.MI
2020-03-04,37.61000061035156,36.5,36.5,37.435001373291016,1843.0,37.435001373291016,DAI.MI
2020-03-05,37.435001373291016,36.13999938964844,37.435001373291016,36.470001220703125,1744.0,36.470001220703125,DAI.MI
2020-03-06,35.599998474121094,34.130001068115234,35.599998474121094,34.900001525878906,3222.0,34.900001525878906,DAI.MI
2020-03-09,33.0,30.010000228881836,33.0,30.834999084472656,13636.0,30.834999084472656,DAI.MI
2020-03-10,32.869998931884766,30.40999984741211,30.75,30.920000076293945,8977.0,30.920000076293945,DAI.MI
2020-03-11,32.279998779296875,30.735000610351562,31.514999389648438,30.735000610351562,1144.0,30.735000610351562,DAI.MI
2020-03-12,31.0,25.350000381469727,31.0,25.479999542236328,7464.0,25.479999542236328,DAI.MI
2020-03-13,29.079999923706055,25.204999923706055,27.0,25.575000762939453,6338.0,25.575000762939453,DAI.MI
2020-03-16,25.350000381469727,22.299999237060547,25.350000381469727,23.040000915527344,10040.0,23.040000915527344,DAI.MI
2020-03-17,24.770000457763672,21.524999618530273,23.450000762939453,24.75,8517.0,24.75,DAI.MI
2020-03-18,23.645000457763672,21.510000228881836,23.59000015258789,22.239999771118164,12037.0,22.239999771118164,DAI.MI
2020-03-19,23.1200008392334,21.135000228881836,22.114999771118164,21.780000686645508,9281.0,21.780000686645508,DAI.MI
2020-03-20,23.80500030517578,22.5,23.424999237060547,22.5,10012.0,22.5,DAI.MI
2020-03-23,23.2450008392334,21.0,22.350000381469727,22.934999465942383,8213.0,22.934999465942383,DAI.MI
2020-03-24,28.75,24.770000457763672,24.770000457763672,28.334999084472656,14359.0,28.334999084472656,DAI.MI
2020-03-25,31.899999618530273,28.545000076293945,30.1299991607666,28.764999389648438,14779.0,28.764999389648438,DAI.MI
2020-03-26,29.350000381469727,27.809999465942383,28.84000015258789,29.0,5426.0,29.0,DAI.MI
2020-03-27,29.104999542236328,27.184999465942383,28.6299991607666,27.2450008392334,5855.0,27.2450008392334,DAI.MI
2020-03-30,27.600000381469727,26.3799991607666,27.600000381469727,26.704999923706055,3589.0,26.704999923706055,DAI.MI
2020-03-31,28.69499969482422,27.024999618530273,27.65999984741211,27.170000076293945,8883.0,27.170000076293945,DAI.MI
2020-04-01,26.5,25.600000381469727,26.5,25.770000457763672,4614.0,25.770000457763672,DAI.MI
2020-04-02,26.489999771118164,24.899999618530273,25.84000015258789,25.229999542236328,3701.0,25.229999542236328,DAI.MI
2020-04-03,25.25,24.3799991607666,24.940000534057617,24.3799991607666,3647.0,24.3799991607666,DAI.MI
2020-04-06,27.200000762939453,25.7549991607666,26.30500030517578,27.0,5872.0,27.0,DAI.MI
2020-04-07,29.704999923706055,27.030000686645508,28.05500030517578,27.735000610351562,11667.0,27.735000610351562,DAI.MI
2020-04-08,28.309999465942383,27.299999237060547,27.389999389648438,28.114999771118164,3392.0,28.114999771118164,DAI.MI
2020-04-09,29.75,28.290000915527344,29.0,29.68000030517578,10398.0,29.68000030517578,DAI.MI
2020-04-14,30.850000381469727,29.5,30.0,29.5,10893.0,29.5,DAI.MI
2020-04-15,31.0,27.729999542236328,31.0,27.729999542236328,6855.0,27.729999542236328,DAI.MI
2020-04-16,28.795000076293945,27.375,28.200000762939453,27.799999237060547,2081.0,27.799999237060547,DAI.MI
2020-04-17,29.6200008392334,28.540000915527344,28.65999984741211,28.6299991607666,9947.0,28.6299991607666,DAI.MI
2020-04-20,29.4950008392334,27.799999237060547,29.4950008392334,28.565000534057617,6605.0,28.565000534057617,DAI.MI
2020-04-21,28.0,27.264999389648438,27.809999465942383,27.604999542236328,7409.0,27.604999542236328,DAI.MI
2020-04-22,27.850000381469727,27.510000228881836,27.725000381469727,27.53499984741211,2591.0,27.53499984741211,DAI.MI
2020-04-23,29.0,27.799999237060547,28.334999084472656,28.799999237060547,3966.0,28.799999237060547,DAI.MI
2020-04-24,28.635000228881836,27.469999313354492,27.954999923706055,27.75,3870.0,27.75,DAI.MI
2020-04-27,29.09000015258789,28.399999618530273,28.5,29.030000686645508,3878.0,29.030000686645508,DAI.MI
2020-04-28,30.920000076293945,29.530000686645508,29.6299991607666,30.190000534057617,5550.0,30.190000534057617,DAI.MI
2020-04-29,32.07500076293945,30.43000030517578,30.43000030517578,32.07500076293945,11870.0,32.07500076293945,DAI.MI
2020-04-30,33.28499984741211,31.190000534057617,32.69499969482422,31.59000015258789,6392.0,31.59000015258789,DAI.MI
2020-05-04,30.165000915527344,29.0,29.690000534057617,29.834999084472656,13667.0,29.834999084472656,DAI.MI
2020-05-05,30.924999237060547,30.299999237060547,30.75,30.655000686645508,7878.0,30.655000686645508,DAI.MI
2020-05-06,30.860000610351562,29.875,30.860000610351562,30.329999923706055,7977.0,30.329999923706055,DAI.MI
2020-05-07,30.459999084472656,30.100000381469727,30.459999084472656,30.139999389648438,2993.0,30.139999389648438,DAI.MI
2020-05-08,31.510000228881836,30.43000030517578,30.854999542236328,31.510000228881836,7332.0,31.510000228881836,DAI.MI
2020-05-11,31.709999084472656,30.7549991607666,31.360000610351562,31.014999389648438,1965.0,31.014999389648438,DAI.MI
2019-01-02,20.5,19.959999084472656,20.200000762939453,20.0,65182.0,19.441652297973633,DAL.MI
2019-01-03,20.649999618530273,19.81999969482422,20.149999618530273,20.25,60670.0,19.684673309326172,DAL.MI
2019-01-04,21.549999237060547,20.399999618530273,20.399999618530273,21.5,78798.0,20.899776458740234,DAL.MI
2019-01-07,22.200000762939453,21.350000381469727,21.799999237060547,22.049999237060547,23611.0,21.43442153930664,DAL.MI
2019-01-08,22.600000381469727,21.75,22.149999618530273,22.25,50792.0,21.62883758544922,DAL.MI
2019-01-09,23.299999237060547,22.100000381469727,22.100000381469727,23.149999618530273,80186.0,22.503711700439453,DAL.MI
2019-01-10,23.600000381469727,22.75,23.049999237060547,23.450000762939453,42912.0,22.795337677001953,DAL.MI
2019-01-11,24.049999237060547,23.100000381469727,23.75,23.649999618530273,52845.0,22.98975372314453,DAL.MI
2019-01-14,23.899999618530273,23.25,23.899999618530273,23.5,62894.0,22.84394073486328,DAL.MI
2019-01-15,24.0,23.200000762939453,23.649999618530273,24.0,52701.0,23.32998275756836,DAL.MI
2019-01-16,24.299999237060547,23.700000762939453,24.299999237060547,24.049999237060547,36674.0,23.378585815429688,DAL.MI
2019-01-17,24.100000381469727,23.5,23.899999618530273,23.600000381469727,26062.0,22.941150665283203,DAL.MI
2019-01-18,24.200000762939453,23.799999237060547,23.850000381469727,24.0,30829.0,23.32998275756836,DAL.MI
2019-01-21,24.100000381469727,23.799999237060547,23.850000381469727,23.950000762939453,28716.0,23.28137969970703,DAL.MI
2019-01-22,24.450000762939453,23.799999237060547,23.799999237060547,24.049999237060547,30327.0,23.378585815429688,DAL.MI
2019-01-23,24.799999237060547,23.850000381469727,23.899999618530273,24.799999237060547,39659.0,24.107648849487305,DAL.MI
2019-01-24,24.899999618530273,24.450000762939453,24.600000381469727,24.799999237060547,43576.0,24.107648849487305,DAL.MI
2019-01-25,25.100000381469727,24.5,24.5,24.950000762939453,22201.0,24.253461837768555,DAL.MI
2019-01-28,25.149999618530273,24.350000381469727,25.0,24.549999237060547,23425.0,23.864627838134766,DAL.MI
2019-01-29,24.799999237060547,24.0,24.5,24.299999237060547,23855.0,23.621606826782227,DAL.MI
2019-01-30,24.75,23.950000762939453,24.450000762939453,24.0,18200.0,23.32998275756836,DAL.MI
2019-01-31,24.399999618530273,23.399999618530273,24.299999237060547,23.600000381469727,124006.0,22.941150665283203,DAL.MI
2019-02-01,24.600000381469727,23.5,23.5,23.899999618530273,37896.0,23.23277473449707,DAL.MI
2019-02-04,24.299999237060547,23.899999618530273,24.200000762939453,24.049999237060547,27625.0,23.378585815429688,DAL.MI
2019-02-05,24.299999237060547,23.700000762939453,24.0,24.0,42057.0,23.32998275756836,DAL.MI
2019-02-06,24.0,23.75,23.850000381469727,23.799999237060547,38637.0,23.13556480407715,DAL.MI
2019-02-07,24.200000762939453,23.5,23.700000762939453,23.5,31265.0,22.84394073486328,DAL.MI
2019-02-08,23.75,23.200000762939453,23.200000762939453,23.299999237060547,20169.0,22.649524688720703,DAL.MI
2019-02-11,24.0,23.299999237060547,23.350000381469727,23.649999618530273,24729.0,22.98975372314453,DAL.MI
2019-02-12,24.549999237060547,23.950000762939453,23.950000762939453,24.200000762939453,35892.0,23.52440071105957,DAL.MI
2019-02-13,24.799999237060547,24.149999618530273,24.299999237060547,24.200000762939453,27421.0,23.52440071105957,DAL.MI
2019-02-14,24.450000762939453,23.75,24.399999618530273,23.75,38502.0,23.08696174621582,DAL.MI
2019-02-15,24.200000762939453,23.799999237060547,23.799999237060547,23.950000762939453,50869.0,23.28137969970703,DAL.MI
2019-02-18,24.299999237060547,23.850000381469727,24.0,24.100000381469727,51974.0,23.42719078063965,DAL.MI
2019-02-19,24.25,23.5,24.25,23.5,29017.0,22.84394073486328,DAL.MI
2019-02-20,23.850000381469727,23.149999618530273,23.75,23.25,59109.0,22.600921630859375,DAL.MI
2019-02-21,23.600000381469727,23.0,23.549999237060547,23.100000381469727,31745.0,22.455108642578125,DAL.MI
2019-02-22,23.350000381469727,22.450000762939453,22.950000762939453,23.049999237060547,71617.0,22.406503677368164,DAL.MI
2019-02-25,23.549999237060547,22.75,23.100000381469727,23.299999237060547,47844.0,22.649524688720703,DAL.MI
2019-02-26,24.049999237060547,23.25,23.450000762939453,23.950000762939453,41104.0,23.28137969970703,DAL.MI
2019-02-27,24.100000381469727,23.399999618530273,24.0,23.5,17873.0,22.84394073486328,DAL.MI
2019-02-28,23.899999618530273,23.5,23.549999237060547,23.799999237060547,18496.0,23.13556480407715,DAL.MI
2019-03-01,24.0,23.350000381469727,23.950000762939453,23.399999618530273,29304.0,22.746732711791992,DAL.MI
2019-03-04,23.850000381469727,23.049999237060547,23.5,23.049999237060547,49488.0,22.406503677368164,DAL.MI
2019-03-05,23.649999618530273,23.0,23.350000381469727,23.600000381469727,27813.0,22.941150665283203,DAL.MI
2019-03-06,24.25,23.600000381469727,23.700000762939453,23.950000762939453,55654.0,23.28137969970703,DAL.MI
2019-03-07,24.149999618530273,23.049999237060547,24.149999618530273,23.049999237060547,49800.0,22.406503677368164,DAL.MI
2019-03-08,23.350000381469727,22.799999237060547,23.0,23.049999237060547,24850.0,22.406503677368164,DAL.MI
2019-03-11,23.200000762939453,22.600000381469727,23.200000762939453,23.049999237060547,26669.0,22.406503677368164,DAL.MI
2019-03-12,23.450000762939453,23.049999237060547,23.100000381469727,23.450000762939453,31080.0,22.795337677001953,DAL.MI
2019-03-13,23.5,23.049999237060547,23.100000381469727,23.350000381469727,14425.0,22.698129653930664,DAL.MI
2019-03-14,23.600000381469727,23.149999618530273,23.25,23.549999237060547,30248.0,22.892545700073242,DAL.MI
2019-03-15,23.549999237060547,23.0,23.549999237060547,23.100000381469727,28714.0,22.455108642578125,DAL.MI
2019-03-18,23.450000762939453,22.850000381469727,23.049999237060547,23.0,17936.0,22.357900619506836,DAL.MI
2019-03-19,23.549999237060547,22.850000381469727,23.299999237060547,23.549999237060547,40728.0,22.892545700073242,DAL.MI
2019-03-20,22.700000762939453,20.950000762939453,22.700000762939453,21.5,365329.0,20.899776458740234,DAL.MI
2019-03-21,21.549999237060547,20.5,21.5,20.899999618530273,249810.0,20.316526412963867,DAL.MI
2019-03-22,21.0,19.639999389648438,21.0,19.979999542236328,223278.0,19.422210693359375,DAL.MI
2019-03-25,20.549999237060547,19.68000030517578,20.0,20.049999237060547,182351.0,19.49025535583496,DAL.MI
2019-03-26,20.450000762939453,19.739999771118164,20.299999237060547,19.920000076293945,112569.0,19.3638858795166,DAL.MI
2019-03-27,20.899999618530273,19.799999237060547,20.100000381469727,19.8799991607666,231390.0,19.325000762939453,DAL.MI
2019-03-28,20.700000762939453,19.920000076293945,20.0,20.649999618530273,69372.0,20.073505401611328,DAL.MI
2019-03-29,20.899999618530273,20.450000762939453,20.75,20.799999237060547,46247.0,20.219318389892578,DAL.MI
2019-04-01,21.280000686645508,20.84000015258789,20.940000534057617,20.940000534057617,49462.0,20.355409622192383,DAL.MI
2019-04-02,21.1200008392334,20.700000762939453,20.799999237060547,20.979999542236328,52259.0,20.3942928314209,DAL.MI
2019-04-03,22.31999969482422,20.959999084472656,21.079999923706055,22.100000381469727,194098.0,21.4830265045166,DAL.MI
2019-04-04,23.079999923706055,22.020000457763672,22.020000457763672,22.479999542236328,197977.0,21.8524169921875,DAL.MI
2019-04-05,22.700000762939453,22.219999313354492,22.440000534057617,22.5,36907.0,21.871858596801758,DAL.MI
2019-04-08,22.719999313354492,21.979999542236328,22.65999984741211,22.15999984741211,60823.0,21.541351318359375,DAL.MI
2019-04-09,22.559999465942383,21.81999969482422,22.219999313354492,21.81999969482422,35499.0,21.21084213256836,DAL.MI
2019-04-10,22.100000381469727,21.260000228881836,21.719999313354492,21.31999969482422,65593.0,20.72480010986328,DAL.MI
2019-04-11,21.700000762939453,20.639999389648438,21.459999084472656,20.84000015258789,107203.0,20.258201599121094,DAL.MI
2019-04-12,21.520000457763672,20.8799991607666,21.0,21.299999237060547,110731.0,20.705358505249023,DAL.MI
2019-04-15,21.799999237060547,21.440000534057617,21.459999084472656,21.600000381469727,28962.0,20.996984481811523,DAL.MI
2019-04-16,21.860000610351562,21.520000457763672,21.579999923706055,21.84000015258789,25293.0,21.230283737182617,DAL.MI
2019-04-17,22.100000381469727,21.780000686645508,21.799999237060547,21.899999618530273,25793.0,21.28860855102539,DAL.MI
2019-04-18,21.979999542236328,21.34000015258789,21.979999542236328,21.34000015258789,37595.0,20.744243621826172,DAL.MI
2019-04-23,21.479999542236328,21.280000686645508,21.420000076293945,21.479999542236328,21396.0,20.880334854125977,DAL.MI
2019-04-24,21.860000610351562,21.360000610351562,21.360000610351562,21.719999313354492,21743.0,21.11363410949707,DAL.MI
2019-04-25,22.18000030517578,21.579999923706055,21.6200008392334,22.020000457763672,65322.0,21.40526008605957,DAL.MI
2019-04-26,22.040000915527344,21.219999313354492,21.81999969482422,21.299999237060547,42915.0,20.705358505249023,DAL.MI
2019-04-29,21.479999542236328,21.260000228881836,21.420000076293945,21.459999084472656,17403.0,20.860891342163086,DAL.MI
2019-04-30,21.860000610351562,20.940000534057617,21.299999237060547,21.100000381469727,76772.0,20.510944366455078,DAL.MI
2019-05-02,21.1200008392334,19.799999237060547,20.979999542236328,20.040000915527344,233133.0,19.48053741455078,DAL.MI
2019-05-03,20.3799991607666,19.920000076293945,20.040000915527344,20.079999923706055,54877.0,19.519418716430664,DAL.MI
2019-05-06,20.1200008392334,19.799999237060547,19.899999618530273,19.940000534057617,29785.0,19.38332748413086,DAL.MI
2019-05-07,20.1200008392334,18.670000076293945,20.1200008392334,18.739999771118164,171663.0,18.216827392578125,DAL.MI
2019-05-08,19.040000915527344,18.559999465942383,18.729999542236328,18.639999389648438,129733.0,18.119619369506836,DAL.MI
2019-05-09,18.760000228881836,18.290000915527344,18.700000762939453,18.450000762939453,97210.0,17.934925079345703,DAL.MI
2019-05-10,18.670000076293945,17.829999923706055,18.459999084472656,17.93000030517578,104153.0,17.429441452026367,DAL.MI
2019-05-13,18.040000915527344,17.559999465942383,17.93000030517578,17.68000030517578,83731.0,17.186420440673828,DAL.MI
2019-05-14,17.93000030517578,17.299999237060547,17.799999237060547,17.729999542236328,89024.0,17.235023498535156,DAL.MI
2019-05-15,19.520000457763672,18.18000030517578,18.600000381469727,18.8700008392334,336383.0,18.34320068359375,DAL.MI
2019-05-16,19.649999618530273,18.600000381469727,18.799999237060547,19.360000610351562,132318.0,18.819520950317383,DAL.MI
2019-05-17,19.479999542236328,19.049999237060547,19.479999542236328,19.25,69092.0,18.71259117126465,DAL.MI
2019-05-20,19.510000228881836,18.1200008392334,19.06999969482422,18.200000762939453,60021.0,17.691904067993164,DAL.MI
2019-05-21,18.809999465942383,18.190000534057617,18.360000610351562,18.190000534057617,44298.0,17.68218421936035,DAL.MI
2019-05-22,18.399999618530273,17.959999084472656,18.1299991607666,18.18000030517578,36982.0,17.672462463378906,DAL.MI
2019-05-23,18.110000610351562,17.670000076293945,18.110000610351562,17.719999313354492,42154.0,17.225303649902344,DAL.MI
2019-05-24,18.1200008392334,17.760000228881836,17.84000015258789,17.90999984741211,32359.0,17.40999984741211,DAL.MI
2019-05-27,18.049999237060547,17.360000610351562,17.68000030517578,18.0,58838.0,18.0,DAL.MI
2019-05-28,18.459999084472656,17.790000915527344,17.920000076293945,18.020000457763672,133571.0,18.020000457763672,DAL.MI
2019-05-29,17.829999923706055,17.170000076293945,17.809999465942383,17.280000686645508,164013.0,17.280000686645508,DAL.MI
2019-05-30,17.600000381469727,17.260000228881836,17.280000686645508,17.43000030517578,24676.0,17.43000030517578,DAL.MI
2019-05-31,17.459999084472656,17.0,17.459999084472656,17.219999313354492,68509.0,17.219999313354492,DAL.MI
2019-06-03,17.40999984741211,16.780000686645508,17.239999771118164,17.200000762939453,127673.0,17.200000762939453,DAL.MI
2019-06-04,17.549999237060547,17.030000686645508,17.280000686645508,17.389999389648438,63018.0,17.389999389648438,DAL.MI
2019-06-05,17.489999771118164,17.0,17.34000015258789,17.389999389648438,95735.0,17.389999389648438,DAL.MI
2019-06-06,17.6200008392334,17.06999969482422,17.469999313354492,17.079999923706055,26343.0,17.079999923706055,DAL.MI
2019-06-07,17.6200008392334,17.149999618530273,17.229999542236328,17.489999771118164,109723.0,17.489999771118164,DAL.MI
2019-06-10,18.969999313354492,17.670000076293945,17.709999084472656,18.770000457763672,80822.0,18.770000457763672,DAL.MI
2019-06-11,19.139999389648438,18.399999618530273,18.770000457763672,18.399999618530273,108363.0,18.399999618530273,DAL.MI
2019-06-12,18.399999618530273,17.489999771118164,18.270000457763672,17.510000228881836,71802.0,17.510000228881836,DAL.MI
2019-06-13,17.600000381469727,16.84000015258789,17.510000228881836,17.059999465942383,185575.0,17.059999465942383,DAL.MI
2019-06-14,17.100000381469727,16.899999618530273,16.920000076293945,17.0,33505.0,17.0,DAL.MI
2019-06-17,17.110000610351562,16.829999923706055,17.09000015258789,17.0,70204.0,17.0,DAL.MI
2019-06-18,17.0,16.6200008392334,16.829999923706055,16.68000030517578,75318.0,16.68000030517578,DAL.MI
2019-06-19,16.899999618530273,16.389999389648438,16.709999084472656,16.899999618530273,139487.0,16.899999618530273,DAL.MI
2019-06-20,17.790000915527344,16.889999389648438,16.889999389648438,17.149999618530273,238810.0,17.149999618530273,DAL.MI
2019-06-21,17.440000534057617,16.780000686645508,17.25,16.950000762939453,175789.0,16.950000762939453,DAL.MI
2019-06-24,17.059999465942383,16.43000030517578,17.059999465942383,16.719999313354492,100477.0,16.719999313354492,DAL.MI
2019-06-25,16.8700008392334,16.5,16.549999237060547,16.5,46272.0,16.5,DAL.MI
2019-06-26,16.719999313354492,16.309999465942383,16.5,16.5,39805.0,16.5,DAL.MI
2019-06-27,16.670000076293945,16.389999389648438,16.6200008392334,16.65999984741211,52983.0,16.65999984741211,DAL.MI
2019-06-28,17.489999771118164,16.56999969482422,16.56999969482422,17.420000076293945,144327.0,17.420000076293945,DAL.MI
2019-07-01,17.6299991607666,17.020000457763672,17.610000610351562,17.09000015258789,71762.0,17.09000015258789,DAL.MI
2019-07-02,17.25,16.3700008392334,17.25,16.81999969482422,131604.0,16.81999969482422,DAL.MI
2019-07-03,17.399999618530273,16.719999313354492,16.899999618530273,17.299999237060547,77720.0,17.299999237060547,DAL.MI
2019-07-04,17.829999923706055,17.260000228881836,17.399999618530273,17.6200008392334,106437.0,17.6200008392334,DAL.MI
2019-07-05,17.719999313354492,17.209999084472656,17.719999313354492,17.299999237060547,83934.0,17.299999237060547,DAL.MI
2019-07-08,17.450000762939453,17.100000381469727,17.420000076293945,17.40999984741211,37568.0,17.40999984741211,DAL.MI
2019-07-09,17.399999618530273,16.780000686645508,17.290000915527344,16.940000534057617,70999.0,16.940000534057617,DAL.MI
2019-07-10,17.049999237060547,16.770000457763672,16.940000534057617,16.84000015258789,44803.0,16.84000015258789,DAL.MI
2019-07-11,17.059999465942383,16.75,16.989999771118164,16.860000610351562,40087.0,16.860000610351562,DAL.MI
2019-07-12,17.040000915527344,16.350000381469727,17.010000228881836,16.3799991607666,115660.0,16.3799991607666,DAL.MI
2019-07-15,16.6299991607666,16.049999237060547,16.530000686645508,16.079999923706055,101879.0,16.079999923706055,DAL.MI
2019-07-16,16.260000228881836,15.819999694824219,16.190000534057617,16.139999389648438,80912.0,16.139999389648438,DAL.MI
2019-07-17,16.3799991607666,15.970000267028809,16.139999389648438,16.200000762939453,46365.0,16.200000762939453,DAL.MI
2019-07-18,16.170000076293945,15.619999885559082,16.0,16.010000228881836,164616.0,16.010000228881836,DAL.MI
2019-07-19,16.100000381469727,15.15999984741211,16.100000381469727,15.380000114440918,167135.0,15.380000114440918,DAL.MI
2019-07-22,15.65999984741211,15.15999984741211,15.380000114440918,15.600000381469727,120122.0,15.600000381469727,DAL.MI
2019-07-23,16.860000610351562,15.579999923706055,15.739999771118164,16.81999969482422,250161.0,16.81999969482422,DAL.MI
2019-07-24,17.040000915527344,16.520000457763672,16.799999237060547,16.90999984741211,87105.0,16.90999984741211,DAL.MI
2019-07-25,17.010000228881836,16.309999465942383,17.010000228881836,16.559999465942383,86073.0,16.559999465942383,DAL.MI
2019-07-26,16.6200008392334,16.18000030517578,16.549999237060547,16.309999465942383,76222.0,16.309999465942383,DAL.MI
2019-07-29,16.469999313354492,16.209999084472656,16.440000534057617,16.229999542236328,22544.0,16.229999542236328,DAL.MI
2019-07-30,16.25,15.329999923706055,16.239999771118164,15.529999732971191,175157.0,15.529999732971191,DAL.MI
2019-07-31,16.139999389648438,15.5600004196167,15.640000343322754,15.949999809265137,106846.0,15.949999809265137,DAL.MI
2019-08-01,16.260000228881836,15.680000305175781,15.8100004196167,16.0,41277.0,16.0,DAL.MI
2019-08-02,16.15999984741211,15.430000305175781,15.789999961853027,15.880000114440918,70523.0,15.880000114440918,DAL.MI
2019-08-05,15.6899995803833,14.829999923706055,15.6899995803833,15.479999542236328,170093.0,15.479999542236328,DAL.MI
2019-08-06,15.699999809265137,15.289999961853027,15.569999694824219,15.449999809265137,70764.0,15.449999809265137,DAL.MI
2019-08-07,15.699999809265137,15.1899995803833,15.210000038146973,15.520000457763672,51628.0,15.520000457763672,DAL.MI
2019-08-08,15.350000381469727,14.039999961853027,15.350000381469727,14.289999961853027,267736.0,14.289999961853027,DAL.MI
2019-08-09,14.430000305175781,12.84000015258789,14.199999809265137,12.880000114440918,258553.0,12.880000114440918,DAL.MI
2019-08-12,13.15999984741211,12.5600004196167,12.920000076293945,12.890000343322754,188872.0,12.890000343322754,DAL.MI
2019-08-13,13.239999771118164,12.40999984741211,12.770000457763672,12.859999656677246,183206.0,12.859999656677246,DAL.MI
2019-08-14,12.920000076293945,12.210000038146973,12.920000076293945,12.390000343322754,111682.0,12.390000343322754,DAL.MI
2019-08-16,12.819999694824219,12.300000190734863,12.300000190734863,12.619999885559082,145354.0,12.619999885559082,DAL.MI
2019-08-19,13.210000038146973,12.649999618530273,12.779999732971191,13.119999885559082,132721.0,13.119999885559082,DAL.MI
2019-08-20,13.149999618530273,12.59000015258789,13.149999618530273,12.630000114440918,76869.0,12.630000114440918,DAL.MI
2019-08-21,13.180000305175781,12.619999885559082,12.739999771118164,12.960000038146973,92376.0,12.960000038146973,DAL.MI
2019-08-22,13.180000305175781,12.9399995803833,13.020000457763672,13.109999656677246,62943.0,13.109999656677246,DAL.MI
2019-08-23,13.239999771118164,12.75,13.170000076293945,12.779999732971191,72363.0,12.779999732971191,DAL.MI
2019-08-26,12.829999923706055,12.579999923706055,12.819999694824219,12.670000076293945,41765.0,12.670000076293945,DAL.MI
2019-08-27,12.930000305175781,12.5,12.600000381469727,12.640000343322754,107705.0,12.640000343322754,DAL.MI
2019-08-28,12.720000267028809,11.859999656677246,12.720000267028809,12.039999961853027,266869.0,12.039999961853027,DAL.MI
2019-08-29,12.84000015258789,12.25,12.25,12.640000343322754,144246.0,12.640000343322754,DAL.MI
2019-08-30,13.15999984741211,12.579999923706055,12.600000381469727,12.989999771118164,108914.0,12.989999771118164,DAL.MI
2019-09-02,13.15999984741211,12.680000305175781,13.079999923706055,12.739999771118164,41506.0,12.739999771118164,DAL.MI
2019-09-03,12.770000457763672,12.529999732971191,12.75,12.529999732971191,46622.0,12.529999732971191,DAL.MI
2019-09-04,12.890000343322754,12.399999618530273,12.65999984741211,12.600000381469727,76424.0,12.600000381469727,DAL.MI
2019-09-05,13.399999618530273,12.699999809265137,12.699999809265137,13.350000381469727,136290.0,13.350000381469727,DAL.MI
2019-09-06,13.640000343322754,13.149999618530273,13.399999618530273,13.550000190734863,102942.0,13.550000190734863,DAL.MI
2019-09-09,13.699999809265137,13.199999809265137,13.609999656677246,13.699999809265137,87399.0,13.699999809265137,DAL.MI
2019-09-10,13.75,13.390000343322754,13.699999809265137,13.729999542236328,122942.0,13.729999542236328,DAL.MI
2019-09-11,13.979999542236328,13.59000015258789,13.800000190734863,13.789999961853027,121463.0,13.789999961853027,DAL.MI
2019-09-12,13.890000343322754,13.630000114440918,13.779999732971191,13.800000190734863,85246.0,13.800000190734863,DAL.MI
2019-09-13,14.4399995803833,13.850000381469727,13.880000114440918,14.3100004196167,186790.0,14.3100004196167,DAL.MI
2019-09-16,14.380000114440918,13.859999656677246,14.300000190734863,13.979999542236328,133158.0,13.979999542236328,DAL.MI
2019-09-17,14.119999885559082,13.630000114440918,14.119999885559082,13.880000114440918,74669.0,13.880000114440918,DAL.MI
2019-09-18,14.069999694824219,13.75,14.069999694824219,13.829999923706055,60803.0,13.829999923706055,DAL.MI
2019-09-19,14.34000015258789,13.819999694824219,14.0,14.149999618530273,136213.0,14.149999618530273,DAL.MI
2019-09-20,14.34000015258789,13.65999984741211,14.34000015258789,13.880000114440918,104651.0,13.880000114440918,DAL.MI
2019-09-23,13.779999732971191,13.460000038146973,13.75,13.460000038146973,76914.0,13.460000038146973,DAL.MI
2019-09-24,13.65999984741211,13.329999923706055,13.520000457763672,13.510000228881836,65519.0,13.510000228881836,DAL.MI
2019-09-25,13.579999923706055,12.970000267028809,13.579999923706055,13.09000015258789,63792.0,13.09000015258789,DAL.MI
2019-09-26,13.319999694824219,12.800000190734863,13.109999656677246,12.800000190734863,98031.0,12.800000190734863,DAL.MI
2019-09-27,13.3100004196167,12.8100004196167,12.8100004196167,13.260000228881836,58353.0,13.260000228881836,DAL.MI
2019-09-30,13.359999656677246,12.970000267028809,13.25,13.170000076293945,49551.0,13.170000076293945,DAL.MI
2019-10-01,13.40999984741211,12.460000038146973,13.199999809265137,12.579999923706055,194848.0,12.579999923706055,DAL.MI
2019-10-02,12.6899995803833,12.300000190734863,12.550000190734863,12.300000190734863,163017.0,12.300000190734863,DAL.MI
2019-10-03,12.579999923706055,12.3100004196167,12.460000038146973,12.520000457763672,53126.0,12.520000457763672,DAL.MI
2019-10-04,12.949999809265137,12.479999542236328,12.5,12.9399995803833,93703.0,12.9399995803833,DAL.MI
2019-10-07,13.09000015258789,12.779999732971191,12.90999984741211,13.020000457763672,52123.0,13.020000457763672,DAL.MI
2019-10-08,13.1899995803833,12.470000267028809,13.100000381469727,12.619999885559082,130109.0,12.619999885559082,DAL.MI
2019-10-09,12.920000076293945,12.460000038146973,12.520000457763672,12.890000343322754,70493.0,12.890000343322754,DAL.MI
2019-10-10,13.079999923706055,12.760000228881836,12.760000228881836,12.979999542236328,115934.0,12.979999542236328,DAL.MI
2019-10-11,13.319999694824219,12.949999809265137,12.979999542236328,13.260000228881836,91834.0,13.260000228881836,DAL.MI
2019-10-14,13.300000190734863,12.960000038146973,13.300000190734863,13.069999694824219,37720.0,13.069999694824219,DAL.MI
2019-10-15,13.260000228881836,12.9399995803833,13.0,13.020000457763672,47761.0,13.020000457763672,DAL.MI
2019-10-16,13.15999984741211,12.829999923706055,13.050000190734863,12.9399995803833,97536.0,12.9399995803833,DAL.MI
2019-10-17,13.270000457763672,12.920000076293945,12.920000076293945,13.09000015258789,43841.0,13.09000015258789,DAL.MI
2019-10-18,13.180000305175781,12.869999885559082,13.100000381469727,12.920000076293945,62609.0,12.920000076293945,DAL.MI
2019-10-21,13.140000343322754,12.829999923706055,12.920000076293945,12.930000305175781,60495.0,12.930000305175781,DAL.MI
2019-10-22,13.15999984741211,12.890000343322754,13.0,12.9399995803833,60391.0,12.9399995803833,DAL.MI
2019-10-23,13.09000015258789,12.880000114440918,13.050000190734863,13.020000457763672,29454.0,13.020000457763672,DAL.MI
2019-10-24,13.050000190734863,12.8100004196167,13.039999961853027,12.880000114440918,78020.0,12.880000114440918,DAL.MI
2019-10-25,13.489999771118164,12.970000267028809,13.050000190734863,13.229999542236328,254648.0,13.229999542236328,DAL.MI
2019-10-28,14.369999885559082,12.899999618530273,13.300000190734863,14.149999618530273,308941.0,14.149999618530273,DAL.MI
2019-10-29,14.1899995803833,13.600000381469727,14.149999618530273,13.739999771118164,160152.0,13.739999771118164,DAL.MI
2019-10-30,13.949999809265137,13.270000457763672,13.84000015258789,13.720000267028809,166221.0,13.720000267028809,DAL.MI
2019-10-31,13.899999618530273,13.369999885559082,13.619999885559082,13.869999885559082,139636.0,13.869999885559082,DAL.MI
2019-11-01,14.149999618530273,13.699999809265137,13.760000228881836,14.149999618530273,87386.0,14.149999618530273,DAL.MI
2019-11-04,15.670000076293945,14.15999984741211,14.25,15.649999618530273,596245.0,15.649999618530273,DAL.MI
2019-11-05,15.970000267028809,15.220000267028809,15.649999618530273,15.5,277132.0,15.5,DAL.MI
2019-11-06,15.720000267028809,15.119999885559082,15.5,15.550000190734863,214313.0,15.550000190734863,DAL.MI
2019-11-07,15.979999542236328,15.460000038146973,15.619999885559082,15.869999885559082,250009.0,15.869999885559082,DAL.MI
2019-11-08,16.06999969482422,15.619999885559082,15.90999984741211,16.059999465942383,207985.0,16.059999465942383,DAL.MI
2019-11-11,16.020000457763672,15.59000015258789,16.0,15.90999984741211,120264.0,15.90999984741211,DAL.MI
2019-11-12,17.18000030517578,15.819999694824219,15.9399995803833,16.93000030517578,611227.0,16.93000030517578,DAL.MI
2019-11-13,16.950000762939453,16.139999389648438,16.950000762939453,16.5,368759.0,16.5,DAL.MI
2019-11-14,16.639999389648438,16.15999984741211,16.530000686645508,16.270000457763672,242969.0,16.270000457763672,DAL.MI
2019-11-15,17.290000915527344,16.31999969482422,16.6299991607666,16.899999618530273,446780.0,16.899999618530273,DAL.MI
2019-11-18,17.09000015258789,16.469999313354492,17.020000457763672,16.700000762939453,214020.0,16.700000762939453,DAL.MI
2019-11-19,16.899999618530273,16.299999237060547,16.75,16.299999237060547,257633.0,16.299999237060547,DAL.MI
2019-11-20,16.34000015258789,16.0,16.299999237060547,16.18000030517578,132223.0,16.18000030517578,DAL.MI
2019-11-21,16.149999618530273,15.40999984741211,16.149999618530273,15.789999961853027,301756.0,15.789999961853027,DAL.MI
2019-11-22,16.579999923706055,15.710000038146973,15.710000038146973,16.260000228881836,287405.0,16.260000228881836,DAL.MI
2019-11-25,16.8799991607666,16.399999618530273,16.479999542236328,16.700000762939453,133400.0,16.700000762939453,DAL.MI
2019-11-26,17.200000762939453,16.600000381469727,16.84000015258789,16.969999313354492,308961.0,16.969999313354492,DAL.MI
2019-11-27,17.479999542236328,16.940000534057617,17.0,17.18000030517578,240766.0,17.18000030517578,DAL.MI
2019-11-28,17.530000686645508,17.0,17.149999618530273,17.530000686645508,131860.0,17.530000686645508,DAL.MI
2019-11-29,18.31999969482422,17.260000228881836,17.530000686645508,18.209999084472656,406074.0,18.209999084472656,DAL.MI
2019-12-02,18.3799991607666,17.06999969482422,18.209999084472656,17.139999389648438,374124.0,17.139999389648438,DAL.MI
2019-12-03,17.350000381469727,16.860000610351562,17.239999771118164,17.100000381469727,156928.0,17.100000381469727,DAL.MI
2019-12-04,17.860000610351562,16.950000762939453,16.950000762939453,17.549999237060547,115481.0,17.549999237060547,DAL.MI
2019-12-05,18.31999969482422,17.530000686645508,17.68000030517578,18.0,257230.0,18.0,DAL.MI
2019-12-06,18.239999771118164,17.350000381469727,18.229999542236328,17.579999923706055,138796.0,17.579999923706055,DAL.MI
2019-12-09,17.739999771118164,17.200000762939453,17.739999771118164,17.25,110839.0,17.25,DAL.MI
2019-12-10,17.479999542236328,16.889999389648438,17.139999389648438,17.43000030517578,138074.0,17.43000030517578,DAL.MI
2019-12-11,17.739999771118164,17.260000228881836,17.479999542236328,17.639999389648438,120153.0,17.639999389648438,DAL.MI
2019-12-12,18.149999618530273,17.649999618530273,17.729999542236328,17.790000915527344,142103.0,17.790000915527344,DAL.MI
2019-12-13,18.600000381469727,17.8700008392334,18.100000381469727,17.989999771118164,277406.0,17.989999771118164,DAL.MI
2019-12-16,18.59000015258789,18.020000457763672,18.030000686645508,18.3700008392334,137333.0,18.3700008392334,DAL.MI
2019-12-17,18.75,17.950000762939453,18.510000228881836,18.15999984741211,158069.0,18.15999984741211,DAL.MI
2019-12-18,18.079999923706055,17.040000915527344,18.079999923706055,17.100000381469727,557711.0,17.100000381469727,DAL.MI
2019-12-19,17.350000381469727,16.850000381469727,17.06999969482422,16.989999771118164,185288.0,16.989999771118164,DAL.MI
2019-12-20,17.110000610351562,16.68000030517578,16.899999618530273,16.8700008392334,165401.0,16.8700008392334,DAL.MI
2019-12-23,17.100000381469727,16.690000534057617,16.700000762939453,16.829999923706055,84345.0,16.829999923706055,DAL.MI
2019-12-27,17.170000076293945,16.709999084472656,16.719999313354492,16.940000534057617,79022.0,16.940000534057617,DAL.MI
2019-12-30,17.030000686645508,16.729999542236328,17.030000686645508,16.8700008392334,54623.0,16.8700008392334,DAL.MI
2020-01-02,17.209999084472656,16.809999465942383,16.8700008392334,17.010000228881836,82721.0,17.010000228881836,DAL.MI
2020-01-03,17.049999237060547,16.68000030517578,17.010000228881836,16.950000762939453,73110.0,16.950000762939453,DAL.MI
2020-01-06,16.760000228881836,16.260000228881836,16.739999771118164,16.6200008392334,92012.0,16.6200008392334,DAL.MI
2020-01-07,16.899999618530273,16.510000228881836,16.790000915527344,16.600000381469727,50562.0,16.600000381469727,DAL.MI
2020-01-08,16.81999969482422,16.34000015258789,16.43000030517578,16.600000381469727,100546.0,16.600000381469727,DAL.MI
2020-01-09,17.170000076293945,16.68000030517578,16.780000686645508,17.1200008392334,121420.0,17.1200008392334,DAL.MI
2020-01-10,17.200000762939453,16.579999923706055,17.200000762939453,16.579999923706055,87393.0,16.579999923706055,DAL.MI
2020-01-13,17.020000457763672,16.540000915527344,16.700000762939453,17.020000457763672,46491.0,17.020000457763672,DAL.MI
2020-01-14,17.149999618530273,16.8700008392334,17.09000015258789,16.950000762939453,43677.0,16.950000762939453,DAL.MI
2020-01-15,17.09000015258789,16.809999465942383,17.09000015258789,17.010000228881836,59726.0,17.010000228881836,DAL.MI
2020-01-16,17.110000610351562,16.940000534057617,17.059999465942383,17.0,52235.0,17.0,DAL.MI
2020-01-17,17.469999313354492,17.100000381469727,17.100000381469727,17.200000762939453,92783.0,17.200000762939453,DAL.MI
2020-01-20,17.5,17.200000762939453,17.200000762939453,17.40999984741211,71212.0,17.40999984741211,DAL.MI
2020-01-21,17.420000076293945,16.90999984741211,17.420000076293945,17.100000381469727,79743.0,17.100000381469727,DAL.MI
2020-01-22,17.1299991607666,16.75,17.100000381469727,16.889999389648438,46275.0,16.889999389648438,DAL.MI
2020-01-23,17.059999465942383,16.6200008392334,16.889999389648438,17.030000686645508,47682.0,17.030000686645508,DAL.MI
2020-01-24,17.3799991607666,17.049999237060547,17.059999465942383,17.350000381469727,78196.0,17.350000381469727,DAL.MI
2020-01-27,17.139999389648438,16.079999923706055,17.139999389648438,16.100000381469727,206477.0,16.100000381469727,DAL.MI
2020-01-28,16.530000686645508,15.869999885559082,16.149999618530273,16.360000610351562,156596.0,16.360000610351562,DAL.MI
2020-01-29,16.469999313354492,15.920000076293945,16.3700008392334,16.200000762939453,114971.0,16.200000762939453,DAL.MI
2020-01-30,16.139999389648438,15.460000038146973,16.139999389648438,15.859999656677246,275602.0,15.859999656677246,DAL.MI
2020-01-31,16.440000534057617,15.600000381469727,16.06999969482422,15.640000343322754,301186.0,15.640000343322754,DAL.MI
2020-02-03,16.0,15.550000190734863,15.649999618530273,15.789999961853027,96733.0,15.789999961853027,DAL.MI
2020-02-04,16.450000762939453,15.859999656677246,16.0,15.859999656677246,130274.0,15.859999656677246,DAL.MI
2020-02-05,16.329999923706055,15.699999809265137,15.949999809265137,15.930000305175781,72036.0,15.930000305175781,DAL.MI
2020-02-06,16.260000228881836,15.899999618530273,16.209999084472656,15.899999618530273,53716.0,15.899999618530273,DAL.MI
2020-02-07,17.06999969482422,16.020000457763672,16.149999618530273,16.920000076293945,347655.0,16.920000076293945,DAL.MI
2020-02-10,17.25,16.59000015258789,17.059999465942383,16.760000228881836,133869.0,16.760000228881836,DAL.MI
2020-02-11,16.979999542236328,16.510000228881836,16.959999084472656,16.790000915527344,104665.0,16.790000915527344,DAL.MI
2020-02-12,17.139999389648438,16.600000381469727,16.65999984741211,16.700000762939453,86129.0,16.700000762939453,DAL.MI
2020-02-13,17.040000915527344,16.440000534057617,16.700000762939453,17.040000915527344,61906.0,17.040000915527344,DAL.MI
2020-02-14,17.15999984741211,16.84000015258789,17.100000381469727,16.84000015258789,54965.0,16.84000015258789,DAL.MI
2020-02-17,17.170000076293945,16.860000610351562,16.860000610351562,17.049999237060547,91868.0,17.049999237060547,DAL.MI
2020-02-18,17.18000030517578,16.610000610351562,16.84000015258789,16.649999618530273,156576.0,16.649999618530273,DAL.MI
2020-02-19,16.93000030517578,16.479999542236328,16.84000015258789,16.670000076293945,102311.0,16.670000076293945,DAL.MI
2020-02-20,16.809999465942383,16.15999984741211,16.809999465942383,16.15999984741211,79224.0,16.15999984741211,DAL.MI
2020-02-21,16.190000534057617,15.649999618530273,16.15999984741211,15.760000228881836,98856.0,15.760000228881836,DAL.MI
2020-02-24,15.079999923706055,14.199999809265137,15.079999923706055,14.75,134448.0,14.75,DAL.MI
2020-02-25,14.960000038146973,14.489999771118164,14.800000190734863,14.489999771118164,119108.0,14.489999771118164,DAL.MI
2020-02-26,14.9399995803833,14.180000305175781,14.569999694824219,14.800000190734863,109377.0,14.800000190734863,DAL.MI
2020-02-27,14.539999961853027,13.90999984741211,14.489999771118164,14.079999923706055,109032.0,14.079999923706055,DAL.MI
2020-02-28,13.9399995803833,13.40999984741211,13.640000343322754,13.649999618530273,173860.0,13.649999618530273,DAL.MI
2020-03-02,14.170000076293945,12.979999542236328,13.9399995803833,13.460000038146973,203839.0,13.460000038146973,DAL.MI
2020-03-03,13.989999771118164,13.270000457763672,13.899999618530273,13.4399995803833,223520.0,13.4399995803833,DAL.MI
2020-03-04,13.579999923706055,12.869999885559082,13.430000305175781,12.930000305175781,149884.0,12.930000305175781,DAL.MI
2020-03-05,13.229999542236328,12.529999732971191,13.210000038146973,12.579999923706055,115158.0,12.579999923706055,DAL.MI
2020-03-06,12.489999771118164,11.84000015258789,12.3100004196167,12.130000114440918,156483.0,12.130000114440918,DAL.MI
2020-03-09,11.760000228881836,10.220000267028809,10.220000267028809,11.539999961853027,205022.0,11.539999961853027,DAL.MI
2020-03-10,11.930000305175781,10.850000381469727,11.609999656677246,11.069999694824219,173348.0,11.069999694824219,DAL.MI
2020-03-11,11.680000305175781,11.130000114440918,11.130000114440918,11.4399995803833,146969.0,11.4399995803833,DAL.MI
2020-03-12,10.880000114440918,9.489999771118164,10.539999961853027,9.494999885559082,238856.0,9.494999885559082,DAL.MI
2020-03-13,10.979999542236328,9.710000038146973,10.4399995803833,10.260000228881836,135742.0,10.260000228881836,DAL.MI
2020-03-16,10.15999984741211,9.0649995803833,9.920000076293945,9.71500015258789,119857.0,9.71500015258789,DAL.MI
2020-03-17,10.350000381469727,9.694999694824219,10.0,9.765000343322754,85877.0,9.765000343322754,DAL.MI
2020-03-18,10.319999694824219,9.350000381469727,9.779999732971191,9.350000381469727,67487.0,9.350000381469727,DAL.MI
2020-03-19,9.4399995803833,8.835000038146973,9.350000381469727,9.0,116698.0,9.0,DAL.MI
2020-03-20,10.75,9.170000076293945,9.270000457763672,10.699999809265137,265751.0,10.699999809265137,DAL.MI
2020-03-23,11.609999656677246,10.239999771118164,10.300000190734863,10.579999923706055,161734.0,10.579999923706055,DAL.MI
2020-03-24,11.640000343322754,10.75,10.800000190734863,11.0600004196167,177659.0,11.0600004196167,DAL.MI
2020-03-25,11.970000267028809,10.819999694824219,11.210000038146973,11.130000114440918,139281.0,11.130000114440918,DAL.MI
2020-03-26,11.489999771118164,11.050000190734863,11.220000267028809,11.25,58135.0,11.25,DAL.MI
2020-03-27,11.4399995803833,10.949999809265137,11.4399995803833,11.09000015258789,98059.0,11.09000015258789,DAL.MI
2020-03-30,11.279999732971191,10.819999694824219,11.0,11.119999885559082,36343.0,11.119999885559082,DAL.MI
2020-03-31,11.359999656677246,10.649999618530273,11.0,10.680000305175781,123321.0,10.680000305175781,DAL.MI
2020-04-01,10.970000267028809,10.649999618530273,10.829999923706055,10.770000457763672,47994.0,10.770000457763672,DAL.MI
2020-04-02,11.25,10.869999885559082,10.90999984741211,11.199999809265137,27598.0,11.199999809265137,DAL.MI
2020-04-03,11.300000190734863,10.960000038146973,11.0,11.140000343322754,35380.0,11.140000343322754,DAL.MI
2020-04-06,11.550000190734863,11.289999961853027,11.460000038146973,11.300000190734863,39045.0,11.300000190734863,DAL.MI
2020-04-07,12.1899995803833,11.609999656677246,11.899999618530273,11.850000381469727,93838.0,11.850000381469727,DAL.MI
2020-04-08,11.899999618530273,11.550000190734863,11.729999542236328,11.899999618530273,114726.0,11.899999618530273,DAL.MI
2020-04-09,11.949999809265137,11.25,11.899999618530273,11.800000190734863,134874.0,11.800000190734863,DAL.MI
2020-04-14,11.899999618530273,11.600000381469727,11.800000190734863,11.899999618530273,56845.0,11.899999618530273,DAL.MI
2020-04-15,11.880000114440918,11.239999771118164,11.880000114440918,11.460000038146973,72592.0,11.460000038146973,DAL.MI
2020-04-16,11.789999961853027,11.359999656677246,11.359999656677246,11.600000381469727,56429.0,11.600000381469727,DAL.MI
2020-04-17,12.140000343322754,11.630000114440918,11.649999618530273,11.710000038146973,75043.0,11.710000038146973,DAL.MI
2020-04-20,11.979999542236328,11.720000267028809,11.890000343322754,11.8100004196167,16476.0,11.8100004196167,DAL.MI
2020-04-21,12.09000015258789,11.609999656677246,11.710000038146973,11.850000381469727,42687.0,11.850000381469727,DAL.MI
2020-04-22,12.149999618530273,11.859999656677246,11.859999656677246,12.09000015258789,24241.0,12.09000015258789,DAL.MI
2020-04-23,12.420000076293945,12.010000228881836,12.149999618530273,12.119999885559082,36653.0,12.119999885559082,DAL.MI
2020-04-24,12.550000190734863,12.050000190734863,12.09000015258789,12.25,35969.0,12.25,DAL.MI
2020-04-27,12.880000114440918,12.5,12.5,12.84000015258789,45978.0,12.84000015258789,DAL.MI
2020-04-28,13.630000114440918,12.930000305175781,13.0,13.149999618530273,64511.0,13.149999618530273,DAL.MI
2020-04-29,13.270000457763672,12.8100004196167,13.069999694824219,12.850000381469727,77262.0,12.850000381469727,DAL.MI
2020-04-30,13.010000228881836,12.510000228881836,13.010000228881836,12.579999923706055,60281.0,12.579999923706055,DAL.MI
2020-05-04,12.670000076293945,11.699999809265137,12.510000228881836,11.699999809265137,128965.0,11.699999809265137,DAL.MI
2020-05-05,12.1899995803833,11.399999618530273,12.0600004196167,11.579999923706055,61203.0,11.579999923706055,DAL.MI
2020-05-06,11.770000457763672,11.369999885559082,11.770000457763672,11.489999771118164,38148.0,11.489999771118164,DAL.MI
2020-05-07,11.5,10.699999809265137,11.300000190734863,10.930000305175781,107671.0,10.930000305175781,DAL.MI
2020-05-08,11.4399995803833,11.0,11.100000381469727,11.4399995803833,31820.0,11.4399995803833,DAL.MI
2020-05-11,11.619999885559082,11.170000076293945,11.5,11.170000076293945,31814.0,11.170000076293945,DAL.MI
2019-01-02,15.5600004196167,14.899999618530273,15.300000190734863,15.119999885559082,20809.0,14.979130744934082,DAN.MI
2019-01-03,15.479999542236328,14.800000190734863,15.220000267028809,15.460000038146973,27254.0,15.315962791442871,DAN.MI
2019-01-04,15.800000190734863,15.359999656677246,15.399999618530273,15.600000381469727,29260.0,15.454659461975098,DAN.MI
2019-01-07,16.020000457763672,15.760000228881836,15.960000038146973,15.819999694824219,15092.0,15.672608375549316,DAN.MI
2019-01-08,16.0,15.600000381469727,15.720000267028809,15.699999809265137,15396.0,15.553727149963379,DAN.MI
2019-01-09,16.299999237060547,15.65999984741211,15.779999732971191,16.200000762939453,32371.0,16.049070358276367,DAN.MI
2019-01-10,16.280000686645508,16.040000915527344,16.100000381469727,16.200000762939453,29082.0,16.049070358276367,DAN.MI
2019-01-11,16.299999237060547,16.079999923706055,16.200000762939453,16.100000381469727,18295.0,15.950000762939453,DAN.MI
2019-01-14,16.260000228881836,15.899999618530273,16.040000915527344,16.0,13482.0,15.850932121276855,DAN.MI
2019-01-15,16.18000030517578,15.899999618530273,16.18000030517578,16.0,12007.0,15.850932121276855,DAN.MI
2019-01-16,16.18000030517578,15.9399995803833,16.040000915527344,16.040000915527344,7959.0,15.890560150146484,DAN.MI
2019-01-17,16.15999984741211,15.739999771118164,16.079999923706055,15.859999656677246,22626.0,15.712236404418945,DAN.MI
2019-01-18,16.280000686645508,15.819999694824219,15.9399995803833,16.079999923706055,28368.0,15.93018627166748,DAN.MI
2019-01-21,16.34000015258789,16.100000381469727,16.34000015258789,16.100000381469727,12161.0,15.950000762939453,DAN.MI
2019-01-22,16.239999771118164,16.100000381469727,16.100000381469727,16.139999389648438,11898.0,15.98962688446045,DAN.MI
2019-01-23,16.260000228881836,16.079999923706055,16.260000228881836,16.1200008392334,23254.0,15.969815254211426,DAN.MI
2019-01-24,16.260000228881836,16.15999984741211,16.200000762939453,16.18000030517578,7450.0,16.029254913330078,DAN.MI
2019-01-25,16.760000228881836,16.200000762939453,16.200000762939453,16.540000915527344,75352.0,16.385902404785156,DAN.MI
2019-01-28,17.139999389648438,16.459999084472656,16.459999084472656,17.0,60804.0,16.841615676879883,DAN.MI
2019-01-29,18.1200008392334,17.040000915527344,17.139999389648438,17.899999618530273,120521.0,17.733230590820312,DAN.MI
2019-01-30,18.1200008392334,17.65999984741211,17.899999618530273,17.979999542236328,108771.0,17.812484741210938,DAN.MI
2019-01-31,18.200000762939453,17.760000228881836,18.1200008392334,18.0,36242.0,17.832298278808594,DAN.MI
2019-02-01,18.079999923706055,17.520000457763672,17.84000015258789,17.559999465942383,21191.0,17.39639663696289,DAN.MI
2019-02-04,17.6200008392334,17.479999542236328,17.579999923706055,17.479999542236328,15241.0,17.317142486572266,DAN.MI
2019-02-05,17.579999923706055,17.260000228881836,17.520000457763672,17.31999969482422,18002.0,17.158634185791016,DAN.MI
2019-02-06,17.520000457763672,17.280000686645508,17.280000686645508,17.420000076293945,20511.0,17.257701873779297,DAN.MI
2019-02-07,17.440000534057617,17.020000457763672,17.31999969482422,17.020000457763672,17031.0,16.86142921447754,DAN.MI
2019-02-08,17.040000915527344,16.739999771118164,17.020000457763672,16.899999618530273,21984.0,16.74254608154297,DAN.MI
2019-02-11,17.079999923706055,16.799999237060547,16.959999084472656,16.84000015258789,9190.0,16.68310546875,DAN.MI
2019-02-12,17.219999313354492,16.899999618530273,16.940000534057617,17.0,19710.0,16.841615676879883,DAN.MI
2019-02-13,17.600000381469727,17.059999465942383,17.079999923706055,17.18000030517578,16281.0,17.019939422607422,DAN.MI
2019-02-14,17.540000915527344,17.200000762939453,17.3799991607666,17.200000762939453,9742.0,17.039752960205078,DAN.MI
2019-02-15,17.719999313354492,17.200000762939453,17.360000610351562,17.299999237060547,21650.0,17.138818740844727,DAN.MI
2019-02-18,17.860000610351562,17.5,17.5,17.700000762939453,17894.0,17.53509521484375,DAN.MI
2019-02-19,17.8799991607666,17.5,17.8799991607666,17.579999923706055,12841.0,17.41621208190918,DAN.MI
2019-02-20,17.920000076293945,17.34000015258789,17.6200008392334,17.34000015258789,35647.0,17.178447723388672,DAN.MI
2019-02-21,17.600000381469727,17.31999969482422,17.600000381469727,17.5,9871.0,17.336957931518555,DAN.MI
2019-02-22,17.6200008392334,17.299999237060547,17.5,17.520000457763672,15026.0,17.35677146911621,DAN.MI
2019-02-25,17.65999984741211,17.440000534057617,17.65999984741211,17.479999542236328,10410.0,17.317142486572266,DAN.MI
2019-02-26,17.520000457763672,17.280000686645508,17.440000534057617,17.280000686645508,16875.0,17.119007110595703,DAN.MI
2019-02-27,17.5,17.059999465942383,17.15999984741211,17.280000686645508,14233.0,17.119007110595703,DAN.MI
2019-02-28,17.760000228881836,17.219999313354492,17.219999313354492,17.700000762939453,28460.0,17.53509521484375,DAN.MI
2019-03-01,17.860000610351562,17.6200008392334,17.6200008392334,17.68000030517578,8339.0,17.51527976989746,DAN.MI
2019-03-04,17.899999618530273,17.6200008392334,17.8799991607666,17.899999618530273,15234.0,17.733230590820312,DAN.MI
2019-03-05,17.899999618530273,17.780000686645508,17.799999237060547,17.799999237060547,7788.0,17.6341609954834,DAN.MI
2019-03-06,17.920000076293945,17.399999618530273,17.899999618530273,17.540000915527344,46188.0,17.376585006713867,DAN.MI
2019-03-07,17.940000534057617,17.15999984741211,17.780000686645508,17.3799991607666,35824.0,17.218074798583984,DAN.MI
2019-03-08,17.3799991607666,16.8799991607666,17.260000228881836,16.899999618530273,26100.0,16.74254608154297,DAN.MI
2019-03-11,17.079999923706055,16.719999313354492,17.0,16.8799991607666,18087.0,16.722732543945312,DAN.MI
2019-03-12,17.1200008392334,16.81999969482422,16.8799991607666,16.899999618530273,17451.0,16.74254608154297,DAN.MI
2019-03-13,17.18000030517578,16.579999923706055,16.979999542236328,16.979999542236328,31398.0,16.821802139282227,DAN.MI
2019-03-14,17.139999389648438,16.799999237060547,17.100000381469727,16.8799991607666,8805.0,16.722732543945312,DAN.MI
2019-03-15,17.420000076293945,16.700000762939453,17.420000076293945,17.0,43526.0,16.841615676879883,DAN.MI
2019-03-18,17.200000762939453,16.780000686645508,16.979999542236328,16.959999084472656,19265.0,16.801986694335938,DAN.MI
2019-03-19,17.280000686645508,16.899999618530273,16.899999618530273,17.15999984741211,10130.0,17.000123977661133,DAN.MI
2019-03-20,17.31999969482422,17.020000457763672,17.040000915527344,17.020000457763672,10457.0,16.86142921447754,DAN.MI
2019-03-21,17.200000762939453,17.0,17.0,17.040000915527344,9126.0,16.881242752075195,DAN.MI
2019-03-22,17.280000686645508,16.940000534057617,17.260000228881836,17.15999984741211,16712.0,17.000123977661133,DAN.MI
2019-03-25,17.979999542236328,17.360000610351562,17.399999618530273,17.399999618530273,61264.0,17.23788833618164,DAN.MI
2019-03-26,17.600000381469727,17.420000076293945,17.520000457763672,17.459999084472656,15799.0,17.29732894897461,DAN.MI
2019-03-27,17.6200008392334,17.18000030517578,17.420000076293945,17.600000381469727,21788.0,17.436025619506836,DAN.MI
2019-03-28,17.639999389648438,17.15999984741211,17.520000457763672,17.3799991607666,37134.0,17.218074798583984,DAN.MI
2019-03-29,17.940000534057617,17.260000228881836,17.399999618530273,17.860000610351562,36590.0,17.693603515625,DAN.MI
2019-04-01,18.299999237060547,17.760000228881836,17.920000076293945,18.040000915527344,34581.0,17.87192726135254,DAN.MI
2019-04-02,18.959999084472656,18.079999923706055,18.079999923706055,18.600000381469727,107467.0,18.426708221435547,DAN.MI
2019-04-03,19.459999084472656,18.520000457763672,18.520000457763672,19.459999084472656,112376.0,19.278696060180664,DAN.MI
2019-04-04,19.639999389648438,19.239999771118164,19.360000610351562,19.440000534057617,50235.0,19.258882522583008,DAN.MI
2019-04-05,19.600000381469727,19.260000228881836,19.260000228881836,19.420000076293945,21478.0,19.23906898498535,DAN.MI
2019-04-08,19.5,19.040000915527344,19.420000076293945,19.280000686645508,18627.0,19.100374221801758,DAN.MI
2019-04-09,19.420000076293945,18.399999618530273,19.280000686645508,18.65999984741211,47242.0,18.486148834228516,DAN.MI
2019-04-10,18.799999237060547,18.18000030517578,18.65999984741211,18.239999771118164,30697.0,18.0700626373291,DAN.MI
2019-04-11,18.420000076293945,18.100000381469727,18.200000762939453,18.100000381469727,22596.0,17.931367874145508,DAN.MI
2019-04-12,18.200000762939453,17.719999313354492,18.18000030517578,18.079999923706055,31843.0,17.91155242919922,DAN.MI
2019-04-15,18.200000762939453,17.579999923706055,17.780000686645508,18.0,33449.0,17.832298278808594,DAN.MI
2019-04-16,18.1200008392334,17.799999237060547,18.0,17.81999969482422,17443.0,17.653974533081055,DAN.MI
2019-04-17,18.040000915527344,17.799999237060547,17.81999969482422,17.799999237060547,21116.0,17.6341609954834,DAN.MI
2019-04-18,17.959999084472656,17.600000381469727,17.81999969482422,17.799999237060547,26446.0,17.6341609954834,DAN.MI
2019-04-23,17.8799991607666,17.65999984741211,17.65999984741211,17.860000610351562,47781.0,17.693603515625,DAN.MI
2019-04-24,17.84000015258789,17.68000030517578,17.780000686645508,17.719999313354492,6625.0,17.554906845092773,DAN.MI
2019-04-25,18.059999465942383,17.6200008392334,17.6200008392334,18.059999465942383,30729.0,17.891738891601562,DAN.MI
2019-04-26,18.18000030517578,17.959999084472656,18.0,18.059999465942383,8387.0,17.891738891601562,DAN.MI
2019-04-29,18.200000762939453,17.84000015258789,17.84000015258789,17.920000076293945,8828.0,17.75304412841797,DAN.MI
2019-04-30,18.280000686645508,17.81999969482422,17.81999969482422,18.15999984741211,7484.0,17.990808486938477,DAN.MI
2019-05-02,18.479999542236328,17.81999969482422,18.280000686645508,18.260000228881836,11139.0,18.089876174926758,DAN.MI
2019-05-03,18.479999542236328,18.18000030517578,18.18000030517578,18.34000015258789,14480.0,18.169130325317383,DAN.MI
2019-05-06,18.079999923706055,17.700000762939453,17.979999542236328,17.84000015258789,27230.0,17.673789978027344,DAN.MI
2019-05-07,17.81999969482422,17.15999984741211,17.719999313354492,17.3799991607666,45906.0,17.218074798583984,DAN.MI
2019-05-08,17.3799991607666,17.260000228881836,17.3799991607666,17.260000228881836,27584.0,17.099193572998047,DAN.MI
2019-05-09,17.399999618530273,17.239999771118164,17.260000228881836,17.260000228881836,40911.0,17.099193572998047,DAN.MI
2019-05-10,17.520000457763672,16.639999389648438,17.360000610351562,17.0,47412.0,16.841615676879883,DAN.MI
2019-05-13,16.959999084472656,16.31999969482422,16.959999084472656,16.5,40064.0,16.34627342224121,DAN.MI
2019-05-14,16.760000228881836,16.360000610351562,16.520000457763672,16.520000457763672,101404.0,16.366086959838867,DAN.MI
2019-05-15,16.979999542236328,16.079999923706055,16.979999542236328,16.459999084472656,76066.0,16.3066463470459,DAN.MI
2019-05-16,16.700000762939453,16.3799991607666,16.700000762939453,16.540000915527344,42973.0,16.385902404785156,DAN.MI
2019-05-17,16.65999984741211,16.020000457763672,16.399999618530273,16.15999984741211,25946.0,16.009441375732422,DAN.MI
2019-05-20,16.399999618530273,15.600000381469727,16.139999389648438,15.640000343322754,22488.0,15.49428653717041,DAN.MI
2019-05-21,16.040000915527344,15.699999809265137,15.859999656677246,15.760000228881836,23693.0,15.613168716430664,DAN.MI
2019-05-22,16.299999237060547,15.720000267028809,15.720000267028809,16.059999465942383,15878.0,15.910372734069824,DAN.MI
2019-05-23,16.280000686645508,15.720000267028809,16.18000030517578,15.720000267028809,15236.0,15.573540687561035,DAN.MI
2019-05-24,16.079999923706055,15.819999694824219,16.020000457763672,15.9399995803833,11696.0,15.79149055480957,DAN.MI
2019-05-27,16.18000030517578,15.779999732971191,16.139999389648438,15.899999618530273,25043.0,15.751863479614258,DAN.MI
2019-05-28,15.920000076293945,15.720000267028809,15.920000076293945,15.800000190734863,13099.0,15.652795791625977,DAN.MI
2019-05-29,15.800000190734863,15.140000343322754,15.699999809265137,15.4399995803833,28040.0,15.296149253845215,DAN.MI
2019-05-30,15.880000114440918,15.5,15.5,15.619999885559082,19352.0,15.474472045898438,DAN.MI
2019-05-31,15.760000228881836,15.300000190734863,15.699999809265137,15.300000190734863,39174.0,15.157454490661621,DAN.MI
2019-06-03,15.420000076293945,15.0,15.119999885559082,15.380000114440918,17632.0,15.236708641052246,DAN.MI
2019-06-04,15.880000114440918,15.180000305175781,15.180000305175781,15.779999732971191,35178.0,15.632981300354004,DAN.MI
2019-06-05,15.979999542236328,15.579999923706055,15.760000228881836,15.859999656677246,49735.0,15.712236404418945,DAN.MI
2019-06-06,16.0,15.319999694824219,15.859999656677246,15.5,27300.0,15.3555908203125,DAN.MI
2019-06-07,15.880000114440918,15.319999694824219,15.539999961853027,15.399999618530273,30809.0,15.256522178649902,DAN.MI
2019-06-10,15.699999809265137,15.300000190734863,15.520000457763672,15.579999923706055,20430.0,15.434844970703125,DAN.MI
2019-06-11,15.899999618530273,15.5,15.520000457763672,15.699999809265137,11473.0,15.553727149963379,DAN.MI
2019-06-12,15.760000228881836,15.619999885559082,15.760000228881836,15.720000267028809,9573.0,15.573540687561035,DAN.MI
2019-06-13,16.68000030517578,15.640000343322754,15.640000343322754,16.579999923706055,48759.0,16.425527572631836,DAN.MI
2019-06-14,16.6200008392334,16.459999084472656,16.5,16.5,37103.0,16.34627342224121,DAN.MI
2019-06-17,16.6200008392334,16.5,16.5,16.540000915527344,22992.0,16.385902404785156,DAN.MI
2019-06-18,16.68000030517578,16.459999084472656,16.520000457763672,16.459999084472656,39729.0,16.3066463470459,DAN.MI
2019-06-19,16.65999984741211,16.260000228881836,16.559999465942383,16.399999618530273,18408.0,16.24720573425293,DAN.MI
2019-06-20,16.719999313354492,16.31999969482422,16.31999969482422,16.3799991607666,22629.0,16.22739028930664,DAN.MI
2019-06-21,16.799999237060547,16.3799991607666,16.600000381469727,16.68000030517578,38097.0,16.52459716796875,DAN.MI
2019-06-24,16.65999984741211,16.100000381469727,16.65999984741211,16.100000381469727,14419.0,15.950000762939453,DAN.MI
2019-06-25,16.239999771118164,16.100000381469727,16.18000030517578,16.219999313354492,9715.0,16.06888198852539,DAN.MI
2019-06-26,16.18000030517578,15.920000076293945,16.15999984741211,16.040000915527344,6520.0,15.890560150146484,DAN.MI
2019-06-27,16.100000381469727,15.779999732971191,15.960000038146973,15.979999542236328,21487.0,15.831117630004883,DAN.MI
2019-06-28,16.15999984741211,15.880000114440918,15.9399995803833,16.1200008392334,11864.0,15.969815254211426,DAN.MI
2019-07-01,16.600000381469727,16.1200008392334,16.15999984741211,16.600000381469727,20824.0,16.445343017578125,DAN.MI
2019-07-02,16.700000762939453,16.31999969482422,16.700000762939453,16.540000915527344,18050.0,16.385902404785156,DAN.MI
2019-07-03,16.68000030517578,16.420000076293945,16.5,16.5,18797.0,16.34627342224121,DAN.MI
2019-07-04,16.84000015258789,16.440000534057617,16.440000534057617,16.579999923706055,22331.0,16.425527572631836,DAN.MI
2019-07-05,16.84000015258789,16.420000076293945,16.84000015258789,16.420000076293945,22421.0,16.267019271850586,DAN.MI
2019-07-08,16.5,16.31999969482422,16.440000534057617,16.31999969482422,6135.0,16.167949676513672,DAN.MI
2019-07-09,16.459999084472656,16.31999969482422,16.34000015258789,16.31999969482422,5603.0,16.167949676513672,DAN.MI
2019-07-10,16.420000076293945,16.139999389648438,16.34000015258789,16.18000030517578,8149.0,16.029254913330078,DAN.MI
2019-07-11,16.31999969482422,16.0,16.040000915527344,16.079999923706055,15701.0,15.93018627166748,DAN.MI
2019-07-12,16.239999771118164,15.640000343322754,16.239999771118164,15.819999694824219,42893.0,15.672608375549316,DAN.MI
2019-07-15,16.200000762939453,15.84000015258789,15.84000015258789,15.9399995803833,42950.0,15.79149055480957,DAN.MI
2019-07-16,16.15999984741211,15.9399995803833,15.9399995803833,16.020000457763672,23925.0,15.870746612548828,DAN.MI
2019-07-17,16.219999313354492,15.84000015258789,16.219999313354492,15.84000015258789,22369.0,15.692422866821289,DAN.MI
2019-07-18,16.200000762939453,15.479999542236328,16.200000762939453,15.619999885559082,42288.0,15.474472045898438,DAN.MI
2019-07-19,16.040000915527344,15.399999618530273,16.040000915527344,15.479999542236328,41043.0,15.335776329040527,DAN.MI
2019-07-22,15.920000076293945,15.420000076293945,15.520000457763672,15.640000343322754,41338.0,15.49428653717041,DAN.MI
2019-07-23,16.1200008392334,15.640000343322754,15.920000076293945,16.100000381469727,56292.0,15.950000762939453,DAN.MI
2019-07-24,16.15999984741211,15.899999618530273,16.139999389648438,15.979999542236328,35494.0,15.831117630004883,DAN.MI
2019-07-25,16.18000030517578,15.800000190734863,16.18000030517578,15.979999542236328,21951.0,15.831117630004883,DAN.MI
2019-07-26,16.100000381469727,15.859999656677246,16.0,16.100000381469727,12911.0,15.950000762939453,DAN.MI
2019-07-29,16.15999984741211,15.84000015258789,16.15999984741211,15.84000015258789,13798.0,15.692422866821289,DAN.MI
2019-07-30,16.15999984741211,15.640000343322754,16.15999984741211,15.880000114440918,17570.0,15.732049942016602,DAN.MI
2019-07-31,15.979999542236328,15.65999984741211,15.9399995803833,15.779999732971191,15210.0,15.632981300354004,DAN.MI
2019-08-01,15.899999618530273,15.600000381469727,15.880000114440918,15.739999771118164,12131.0,15.593354225158691,DAN.MI
2019-08-02,15.779999732971191,15.34000015258789,15.720000267028809,15.720000267028809,17280.0,15.573540687561035,DAN.MI
2019-08-05,16.0,15.479999542236328,15.5600004196167,15.819999694824219,16508.0,15.672608375549316,DAN.MI
2019-08-06,15.880000114440918,15.539999961853027,15.84000015258789,15.5600004196167,13161.0,15.415031433105469,DAN.MI
2019-08-07,15.779999732971191,15.279999732971191,15.5600004196167,15.5,30625.0,15.3555908203125,DAN.MI
2019-08-08,15.699999809265137,15.479999542236328,15.520000457763672,15.600000381469727,9480.0,15.454659461975098,DAN.MI
2019-08-09,15.800000190734863,15.220000267028809,15.720000267028809,15.220000267028809,9942.0,15.07819938659668,DAN.MI
2019-08-12,15.539999961853027,15.199999809265137,15.539999961853027,15.199999809265137,10661.0,15.058384895324707,DAN.MI
2019-08-13,15.34000015258789,14.920000076293945,15.34000015258789,15.0,33025.0,14.860248565673828,DAN.MI
2019-08-14,15.199999809265137,14.699999809265137,15.199999809265137,14.800000190734863,16368.0,14.66211223602295,DAN.MI
2019-08-16,15.0,14.579999923706055,14.920000076293945,14.65999984741211,25261.0,14.523416519165039,DAN.MI
2019-08-19,15.399999618530273,14.819999694824219,14.819999694824219,15.359999656677246,13369.0,15.216894149780273,DAN.MI
2019-08-20,15.600000381469727,15.020000457763672,15.399999618530273,15.180000305175781,23143.0,15.038572311401367,DAN.MI
2019-08-21,15.4399995803833,15.079999923706055,15.100000381469727,15.300000190734863,36761.0,15.157454490661621,DAN.MI
2019-08-22,15.4399995803833,15.199999809265137,15.279999732971191,15.359999656677246,13857.0,15.216894149780273,DAN.MI
2019-08-23,15.5,15.079999923706055,15.479999542236328,15.079999923706055,14937.0,14.93950366973877,DAN.MI
2019-08-26,15.119999885559082,14.640000343322754,15.119999885559082,14.699999809265137,50442.0,14.563043594360352,DAN.MI
2019-08-27,15.0600004196167,14.65999984741211,14.800000190734863,14.979999542236328,36481.0,14.840435028076172,DAN.MI
2019-08-28,15.079999923706055,14.680000305175781,15.079999923706055,14.739999771118164,33728.0,14.602670669555664,DAN.MI
2019-08-29,15.300000190734863,14.65999984741211,14.65999984741211,14.9399995803833,39887.0,14.800806999206543,DAN.MI
2019-08-30,14.960000038146973,14.699999809265137,14.9399995803833,14.84000015258789,20851.0,14.701739311218262,DAN.MI
2019-09-02,15.239999771118164,14.899999618530273,14.960000038146973,15.15999984741211,19429.0,15.018757820129395,DAN.MI
2019-09-03,15.199999809265137,14.800000190734863,15.15999984741211,14.800000190734863,10751.0,14.66211223602295,DAN.MI
2019-09-04,15.180000305175781,14.899999618530273,14.899999618530273,14.920000076293945,14235.0,14.780994415283203,DAN.MI
2019-09-05,15.260000228881836,14.9399995803833,14.9399995803833,15.119999885559082,19769.0,14.979130744934082,DAN.MI
2019-09-06,15.479999542236328,15.119999885559082,15.180000305175781,15.460000038146973,33693.0,15.315962791442871,DAN.MI
2019-09-09,15.579999923706055,15.399999618530273,15.5,15.460000038146973,24536.0,15.315962791442871,DAN.MI
2019-09-10,15.739999771118164,15.399999618530273,15.479999542236328,15.399999618530273,13296.0,15.256522178649902,DAN.MI
2019-09-11,16.0,15.359999656677246,16.0,15.779999732971191,35960.0,15.632981300354004,DAN.MI
2019-09-12,15.859999656677246,15.619999885559082,15.84000015258789,15.779999732971191,12188.0,15.632981300354004,DAN.MI
2019-09-13,16.020000457763672,15.699999809265137,15.779999732971191,15.899999618530273,26935.0,15.751863479614258,DAN.MI
2019-09-16,16.0,15.65999984741211,16.0,15.819999694824219,29056.0,15.672608375549316,DAN.MI
2019-09-17,15.960000038146973,15.640000343322754,15.960000038146973,15.699999809265137,16285.0,15.553727149963379,DAN.MI
2019-09-18,15.739999771118164,15.539999961853027,15.739999771118164,15.539999961853027,7627.0,15.395217895507812,DAN.MI
2019-09-19,15.920000076293945,15.520000457763672,15.539999961853027,15.760000228881836,16079.0,15.613168716430664,DAN.MI
2019-09-20,15.899999618530273,15.619999885559082,15.619999885559082,15.800000190734863,32039.0,15.652795791625977,DAN.MI
2019-09-23,15.739999771118164,15.34000015258789,15.619999885559082,15.399999618530273,32512.0,15.256522178649902,DAN.MI
2019-09-24,15.579999923706055,15.180000305175781,15.460000038146973,15.300000190734863,31043.0,15.157454490661621,DAN.MI
2019-09-25,15.319999694824219,14.899999618530273,15.319999694824219,14.899999618530273,31947.0,14.76117992401123,DAN.MI
2019-09-26,16.479999542236328,15.479999542236328,15.479999542236328,16.360000610351562,305313.0,16.207578659057617,DAN.MI
2019-09-27,16.600000381469727,16.020000457763672,16.5,16.020000457763672,82129.0,15.870746612548828,DAN.MI
2019-09-30,16.399999618530273,16.100000381469727,16.200000762939453,16.219999313354492,42848.0,16.06888198852539,DAN.MI
2019-10-01,16.360000610351562,15.699999809265137,16.360000610351562,15.699999809265137,60101.0,15.553727149963379,DAN.MI
2019-10-02,15.800000190734863,15.079999923706055,15.699999809265137,15.100000381469727,53160.0,14.959317207336426,DAN.MI
2019-10-03,15.220000267028809,14.84000015258789,15.100000381469727,14.9399995803833,38593.0,14.800806999206543,DAN.MI
2019-10-04,15.180000305175781,14.899999618530273,14.899999618530273,15.180000305175781,23706.0,15.038572311401367,DAN.MI
2019-10-07,15.180000305175781,14.9399995803833,14.9399995803833,15.079999923706055,28101.0,14.93950366973877,DAN.MI
2019-10-08,15.180000305175781,14.920000076293945,15.100000381469727,15.020000457763672,32572.0,14.8800630569458,DAN.MI
2019-10-09,15.239999771118164,14.960000038146973,15.100000381469727,15.100000381469727,26160.0,14.959317207336426,DAN.MI
2019-10-10,15.079999923706055,14.899999618530273,14.979999542236328,15.0,44078.0,14.860248565673828,DAN.MI
2019-10-11,15.460000038146973,15.0600004196167,15.0600004196167,15.359999656677246,62002.0,15.216894149780273,DAN.MI
2019-10-14,15.479999542236328,15.180000305175781,15.359999656677246,15.4399995803833,39229.0,15.296149253845215,DAN.MI
2019-10-15,15.579999923706055,15.199999809265137,15.380000114440918,15.359999656677246,33011.0,15.216894149780273,DAN.MI
2019-10-16,15.539999961853027,15.15999984741211,15.15999984741211,15.359999656677246,63095.0,15.216894149780273,DAN.MI
2019-10-17,15.5600004196167,15.220000267028809,15.5,15.300000190734863,54032.0,15.157454490661621,DAN.MI
2019-10-18,15.479999542236328,15.180000305175781,15.399999618530273,15.420000076293945,52484.0,15.276335716247559,DAN.MI
2019-10-21,15.84000015258789,15.359999656677246,15.359999656677246,15.699999809265137,54371.0,15.553727149963379,DAN.MI
2019-10-22,15.859999656677246,15.420000076293945,15.859999656677246,15.619999885559082,27864.0,15.474472045898438,DAN.MI
2019-10-23,16.139999389648438,15.619999885559082,15.699999809265137,15.800000190734863,93949.0,15.652795791625977,DAN.MI
2019-10-24,16.31999969482422,15.800000190734863,16.219999313354492,15.859999656677246,56451.0,15.712236404418945,DAN.MI
2019-10-25,16.239999771118164,15.9399995803833,16.0,16.100000381469727,45023.0,15.950000762939453,DAN.MI
2019-10-28,16.360000610351562,16.0,16.280000686645508,16.0,30851.0,15.850932121276855,DAN.MI
2019-10-29,16.079999923706055,15.300000190734863,16.020000457763672,15.420000076293945,140755.0,15.276335716247559,DAN.MI
2019-10-30,15.619999885559082,15.199999809265137,15.4399995803833,15.539999961853027,68150.0,15.395217895507812,DAN.MI
2019-10-31,15.619999885559082,15.300000190734863,15.619999885559082,15.479999542236328,46413.0,15.335776329040527,DAN.MI
2019-11-01,15.699999809265137,15.479999542236328,15.520000457763672,15.699999809265137,33848.0,15.553727149963379,DAN.MI
2019-11-04,15.979999542236328,15.699999809265137,15.699999809265137,15.899999618530273,49423.0,15.751863479614258,DAN.MI
2019-11-05,16.059999465942383,15.880000114440918,16.0,15.960000038146973,34422.0,15.811305046081543,DAN.MI
2019-11-06,16.040000915527344,15.880000114440918,16.0,15.960000038146973,30884.0,15.811305046081543,DAN.MI
2019-11-07,16.360000610351562,16.040000915527344,16.079999923706055,16.18000030517578,45959.0,16.029254913330078,DAN.MI
2019-11-08,16.31999969482422,16.0,16.18000030517578,16.100000381469727,43914.0,15.950000762939453,DAN.MI
2019-11-11,16.200000762939453,15.979999542236328,16.079999923706055,16.200000762939453,20830.0,16.049070358276367,DAN.MI
2019-11-12,16.3799991607666,16.1200008392334,16.200000762939453,16.280000686645508,65074.0,16.128324508666992,DAN.MI
2019-11-13,16.299999237060547,16.079999923706055,16.299999237060547,16.139999389648438,22328.0,15.98962688446045,DAN.MI
2019-11-14,16.260000228881836,16.079999923706055,16.079999923706055,16.139999389648438,14789.0,15.98962688446045,DAN.MI
2019-11-15,16.260000228881836,15.859999656677246,16.15999984741211,16.100000381469727,38085.0,15.950000762939453,DAN.MI
2019-11-18,16.059999465942383,15.640000343322754,16.059999465942383,15.899999618530273,19772.0,15.899999618530273,DAN.MI
2019-11-19,16.020000457763672,15.800000190734863,15.880000114440918,15.880000114440918,18527.0,15.880000114440918,DAN.MI
2019-11-20,15.880000114440918,15.680000305175781,15.779999732971191,15.720000267028809,25723.0,15.720000267028809,DAN.MI
2019-11-21,15.779999732971191,15.539999961853027,15.699999809265137,15.619999885559082,21853.0,15.619999885559082,DAN.MI
2019-11-22,15.880000114440918,15.600000381469727,15.680000305175781,15.699999809265137,41280.0,15.699999809265137,DAN.MI
2019-11-25,15.960000038146973,15.420000076293945,15.920000076293945,15.619999885559082,63330.0,15.619999885559082,DAN.MI
2019-11-26,16.34000015258789,15.420000076293945,15.819999694824219,16.219999313354492,96495.0,16.219999313354492,DAN.MI
2019-11-27,16.899999618530273,16.420000076293945,16.420000076293945,16.540000915527344,234762.0,16.540000915527344,DAN.MI
2019-11-28,17.459999084472656,16.459999084472656,16.780000686645508,17.360000610351562,202249.0,17.360000610351562,DAN.MI
2019-11-29,18.0,17.200000762939453,17.360000610351562,17.219999313354492,252404.0,17.219999313354492,DAN.MI
2019-12-02,17.6200008392334,16.479999542236328,17.34000015258789,16.540000915527344,155080.0,16.540000915527344,DAN.MI
2019-12-03,16.959999084472656,16.34000015258789,16.65999984741211,16.559999465942383,133198.0,16.559999465942383,DAN.MI
2019-12-04,16.799999237060547,16.360000610351562,16.68000030517578,16.559999465942383,38462.0,16.559999465942383,DAN.MI
2019-12-05,16.760000228881836,16.459999084472656,16.739999771118164,16.520000457763672,29662.0,16.520000457763672,DAN.MI
2019-12-06,16.639999389648438,16.219999313354492,16.639999389648438,16.3799991607666,56187.0,16.3799991607666,DAN.MI
2019-12-09,16.540000915527344,16.299999237060547,16.479999542236328,16.399999618530273,28443.0,16.399999618530273,DAN.MI
2019-12-10,16.420000076293945,16.020000457763672,16.420000076293945,16.299999237060547,50387.0,16.299999237060547,DAN.MI
2019-12-11,16.420000076293945,16.079999923706055,16.3799991607666,16.399999618530273,27302.0,16.399999618530273,DAN.MI
2019-12-12,16.799999237060547,16.399999618530273,16.459999084472656,16.6200008392334,38542.0,16.6200008392334,DAN.MI
2019-12-13,16.8799991607666,16.520000457763672,16.700000762939453,16.6200008392334,33587.0,16.6200008392334,DAN.MI
2019-12-16,16.979999542236328,16.600000381469727,16.799999237060547,16.65999984741211,70765.0,16.65999984741211,DAN.MI
2019-12-17,17.059999465942383,16.65999984741211,16.700000762939453,17.059999465942383,80937.0,17.059999465942383,DAN.MI
2019-12-18,17.100000381469727,16.5,17.100000381469727,16.579999923706055,63772.0,16.579999923706055,DAN.MI
2019-12-19,16.579999923706055,16.31999969482422,16.559999465942383,16.459999084472656,56247.0,16.459999084472656,DAN.MI
2019-12-20,16.579999923706055,16.360000610351562,16.5,16.5,48674.0,16.5,DAN.MI
2019-12-23,16.700000762939453,16.399999618530273,16.700000762939453,16.520000457763672,19229.0,16.520000457763672,DAN.MI
2019-12-27,16.600000381469727,16.420000076293945,16.440000534057617,16.540000915527344,15642.0,16.540000915527344,DAN.MI
2019-12-30,16.6200008392334,16.299999237060547,16.540000915527344,16.3799991607666,16496.0,16.3799991607666,DAN.MI
2020-01-02,17.100000381469727,16.579999923706055,16.799999237060547,16.920000076293945,53402.0,16.920000076293945,DAN.MI
2020-01-03,17.020000457763672,16.65999984741211,17.020000457763672,16.860000610351562,42179.0,16.860000610351562,DAN.MI
2020-01-06,16.860000610351562,16.3799991607666,16.860000610351562,16.579999923706055,34506.0,16.579999923706055,DAN.MI
2020-01-07,16.799999237060547,16.420000076293945,16.579999923706055,16.459999084472656,22812.0,16.459999084472656,DAN.MI
2020-01-08,16.459999084472656,16.1200008392334,16.299999237060547,16.260000228881836,45082.0,16.260000228881836,DAN.MI
2020-01-09,16.700000762939453,16.360000610351562,16.440000534057617,16.700000762939453,45933.0,16.700000762939453,DAN.MI
2020-01-10,16.799999237060547,16.5,16.600000381469727,16.559999465942383,32083.0,16.559999465942383,DAN.MI
2020-01-13,16.639999389648438,16.239999771118164,16.440000534057617,16.420000076293945,23994.0,16.420000076293945,DAN.MI
2020-01-14,16.540000915527344,16.239999771118164,16.540000915527344,16.280000686645508,35910.0,16.280000686645508,DAN.MI
2020-01-15,16.479999542236328,16.239999771118164,16.239999771118164,16.420000076293945,37112.0,16.420000076293945,DAN.MI
2020-01-16,16.600000381469727,16.260000228881836,16.420000076293945,16.559999465942383,30480.0,16.559999465942383,DAN.MI
2020-01-17,16.68000030517578,16.420000076293945,16.579999923706055,16.440000534057617,19815.0,16.440000534057617,DAN.MI
2020-01-20,16.540000915527344,16.260000228881836,16.520000457763672,16.280000686645508,30374.0,16.280000686645508,DAN.MI
2020-01-21,16.200000762939453,15.65999984741211,16.200000762939453,16.079999923706055,56975.0,16.079999923706055,DAN.MI
2020-01-22,16.100000381469727,15.720000267028809,16.079999923706055,15.9399995803833,64174.0,15.9399995803833,DAN.MI
2020-01-23,16.15999984741211,15.800000190734863,15.84000015258789,15.800000190734863,30529.0,15.800000190734863,DAN.MI
2020-01-24,16.059999465942383,15.819999694824219,15.819999694824219,16.040000915527344,17428.0,16.040000915527344,DAN.MI
2020-01-27,15.979999542236328,15.539999961853027,15.800000190734863,15.5600004196167,38654.0,15.5600004196167,DAN.MI
2020-01-28,15.819999694824219,15.4399995803833,15.800000190734863,15.720000267028809,22902.0,15.720000267028809,DAN.MI
2020-01-29,15.920000076293945,15.539999961853027,15.65999984741211,15.760000228881836,19012.0,15.760000228881836,DAN.MI
2020-01-30,15.65999984741211,15.199999809265137,15.539999961853027,15.300000190734863,46547.0,15.300000190734863,DAN.MI
2020-01-31,15.260000228881836,14.800000190734863,15.260000228881836,14.800000190734863,76112.0,14.800000190734863,DAN.MI
2020-02-03,15.319999694824219,14.65999984741211,15.319999694824219,14.699999809265137,55688.0,14.699999809265137,DAN.MI
2020-02-04,15.15999984741211,14.819999694824219,14.899999618530273,15.0,28204.0,15.0,DAN.MI
2020-02-05,15.5,15.039999961853027,15.140000343322754,15.399999618530273,41498.0,15.399999618530273,DAN.MI
2020-02-06,15.680000305175781,15.4399995803833,15.640000343322754,15.600000381469727,30895.0,15.600000381469727,DAN.MI
2020-02-07,15.600000381469727,15.199999809265137,15.5600004196167,15.380000114440918,44262.0,15.380000114440918,DAN.MI
2020-02-10,15.359999656677246,14.979999542236328,15.34000015258789,15.180000305175781,74475.0,15.180000305175781,DAN.MI
2020-02-11,15.460000038146973,14.960000038146973,15.180000305175781,15.399999618530273,29673.0,15.399999618530273,DAN.MI
2020-02-12,15.4399995803833,15.079999923706055,15.15999984741211,15.180000305175781,45324.0,15.180000305175781,DAN.MI
2020-02-13,15.399999618530273,15.020000457763672,15.199999809265137,15.180000305175781,43642.0,15.180000305175781,DAN.MI
2020-02-14,15.380000114440918,15.119999885559082,15.380000114440918,15.220000267028809,22716.0,15.220000267028809,DAN.MI
2020-02-17,15.460000038146973,15.140000343322754,15.199999809265137,15.420000076293945,59538.0,15.420000076293945,DAN.MI
2020-02-18,15.399999618530273,15.119999885559082,15.399999618530273,15.119999885559082,37552.0,15.119999885559082,DAN.MI
2020-02-19,15.180000305175781,14.960000038146973,15.0600004196167,15.0600004196167,38460.0,15.0600004196167,DAN.MI
2020-02-20,15.239999771118164,14.819999694824219,15.0,14.819999694824219,46619.0,14.819999694824219,DAN.MI
2020-02-21,15.0,14.34000015258789,15.0,14.4399995803833,70735.0,14.4399995803833,DAN.MI
2020-02-24,14.0,13.619999885559082,14.0,13.859999656677246,93637.0,13.859999656677246,DAN.MI
2020-02-25,14.180000305175781,13.5600004196167,13.859999656677246,13.720000267028809,57592.0,13.720000267028809,DAN.MI
2020-02-26,14.199999809265137,13.600000381469727,13.739999771118164,14.100000381469727,59904.0,14.100000381469727,DAN.MI
2020-02-27,14.220000267028809,13.5,14.220000267028809,13.800000190734863,113856.0,13.800000190734863,DAN.MI
2020-02-28,13.5600004196167,13.180000305175781,13.5,13.5,138574.0,13.5,DAN.MI
2020-03-02,14.0,12.720000267028809,13.979999542236328,13.100000381469727,74518.0,13.100000381469727,DAN.MI
2020-03-03,13.600000381469727,12.84000015258789,13.5600004196167,12.84000015258789,63913.0,12.84000015258789,DAN.MI
2020-03-04,12.880000114440918,12.460000038146973,12.739999771118164,12.600000381469727,63834.0,12.600000381469727,DAN.MI
2020-03-05,12.800000190734863,12.039999961853027,12.65999984741211,12.100000381469727,61208.0,12.100000381469727,DAN.MI
2020-03-06,11.9399995803833,11.399999618530273,11.600000381469727,11.640000343322754,119472.0,11.640000343322754,DAN.MI
2020-03-09,11.020000457763672,9.520000457763672,10.5,10.680000305175781,141497.0,10.680000305175781,DAN.MI
2020-03-10,11.220000267028809,10.34000015258789,10.680000305175781,10.5,109052.0,10.5,DAN.MI
2020-03-11,10.880000114440918,10.039999961853027,10.5600004196167,10.119999885559082,46199.0,10.119999885559082,DAN.MI
2020-03-12,10.239999771118164,9.329999923706055,9.850000381469727,9.399999618530273,290967.0,9.399999618530273,DAN.MI
2020-03-13,10.680000305175781,9.5,9.5,9.930000305175781,190760.0,9.930000305175781,DAN.MI
2020-03-16,9.84000015258789,8.460000038146973,9.800000190734863,8.539999961853027,106769.0,8.539999961853027,DAN.MI
2020-03-17,9.279999732971191,8.420000076293945,9.279999732971191,9.020000457763672,114788.0,9.020000457763672,DAN.MI
2020-03-18,9.699999809265137,8.949999809265137,9.109999656677246,9.600000381469727,49982.0,9.600000381469727,DAN.MI
2020-03-19,10.859999656677246,9.899999618530273,9.899999618530273,10.720000267028809,85106.0,10.720000267028809,DAN.MI
2020-03-20,11.979999542236328,10.720000267028809,11.039999961853027,11.34000015258789,179318.0,11.34000015258789,DAN.MI
2020-03-23,12.579999923706055,10.899999618530273,10.899999618530273,12.579999923706055,51287.0,12.579999923706055,DAN.MI
2020-03-24,13.9399995803833,12.760000228881836,12.899999618530273,13.600000381469727,113035.0,13.600000381469727,DAN.MI
2020-03-25,13.960000038146973,12.239999771118164,13.859999656677246,12.239999771118164,81745.0,12.239999771118164,DAN.MI
2020-03-26,12.960000038146973,11.0600004196167,12.260000228881836,11.5600004196167,92029.0,11.5600004196167,DAN.MI
2020-03-27,11.899999618530273,11.359999656677246,11.899999618530273,11.520000457763672,24643.0,11.520000457763672,DAN.MI
2020-03-30,11.779999732971191,11.0600004196167,11.0600004196167,11.34000015258789,14651.0,11.34000015258789,DAN.MI
2020-03-31,12.199999809265137,11.220000267028809,12.199999809265137,11.220000267028809,24736.0,11.220000267028809,DAN.MI
2020-04-01,11.220000267028809,10.619999885559082,11.020000457763672,10.619999885559082,31361.0,10.619999885559082,DAN.MI
2020-04-02,11.220000267028809,10.760000228881836,10.800000190734863,11.220000267028809,20239.0,11.220000267028809,DAN.MI
2020-04-03,11.359999656677246,10.899999618530273,11.239999771118164,10.899999618530273,6546.0,10.899999618530273,DAN.MI
2020-04-06,11.460000038146973,11.199999809265137,11.359999656677246,11.199999809265137,11260.0,11.199999809265137,DAN.MI
2020-04-07,11.84000015258789,11.260000228881836,11.779999732971191,11.319999694824219,39954.0,11.319999694824219,DAN.MI
2020-04-08,12.079999923706055,11.279999732971191,11.899999618530273,11.720000267028809,29423.0,11.720000267028809,DAN.MI
2020-04-09,12.399999618530273,11.5,11.739999771118164,11.5,29924.0,11.5,DAN.MI
2020-04-14,11.979999542236328,11.0,11.819999694824219,11.15999984741211,44963.0,11.15999984741211,DAN.MI
2020-04-15,11.479999542236328,10.520000457763672,11.0600004196167,10.760000228881836,35898.0,10.760000228881836,DAN.MI
2020-04-16,11.319999694824219,10.420000076293945,10.779999732971191,10.420000076293945,44587.0,10.420000076293945,DAN.MI
2020-04-17,11.0,10.600000381469727,10.899999618530273,10.779999732971191,40026.0,10.779999732971191,DAN.MI
2020-04-20,11.5,10.960000038146973,11.5,11.079999923706055,16860.0,11.079999923706055,DAN.MI
2020-04-21,11.399999618530273,11.0,11.399999618530273,11.0,15970.0,11.0,DAN.MI
2020-04-22,11.359999656677246,11.079999923706055,11.260000228881836,11.079999923706055,11561.0,11.079999923706055,DAN.MI
2020-04-23,11.380000114440918,11.020000457763672,11.100000381469727,11.359999656677246,30009.0,11.359999656677246,DAN.MI
2020-04-24,11.399999618530273,11.119999885559082,11.359999656677246,11.300000190734863,22763.0,11.300000190734863,DAN.MI
2020-04-27,11.65999984741211,11.279999732971191,11.65999984741211,11.279999732971191,22969.0,11.279999732971191,DAN.MI
2020-04-28,11.65999984741211,11.199999809265137,11.319999694824219,11.399999618530273,30279.0,11.399999618530273,DAN.MI
2020-04-29,11.65999984741211,11.420000076293945,11.579999923706055,11.5600004196167,21458.0,11.5600004196167,DAN.MI
2020-04-30,11.65999984741211,11.520000457763672,11.640000343322754,11.5600004196167,13705.0,11.5600004196167,DAN.MI
2020-05-04,11.640000343322754,11.279999732971191,11.600000381469727,11.279999732971191,8094.0,11.279999732971191,DAN.MI
2020-05-05,11.699999809265137,11.399999618530273,11.399999618530273,11.420000076293945,17490.0,11.420000076293945,DAN.MI
2020-05-06,11.800000190734863,11.319999694824219,11.600000381469727,11.319999694824219,22423.0,11.319999694824219,DAN.MI
2020-05-07,11.520000457763672,11.119999885559082,11.5,11.119999885559082,16823.0,11.119999885559082,DAN.MI
2020-05-08,11.4399995803833,11.220000267028809,11.420000076293945,11.319999694824219,2137.0,11.319999694824219,DAN.MI
2020-05-11,11.720000267028809,11.420000076293945,11.479999542236328,11.420000076293945,18877.0,11.420000076293945,DAN.MI
2019-01-02,13.539999961853027,12.800000190734863,13.420000076293945,13.239999771118164,43555.0,13.014444351196289,DANR.MI
2019-01-03,13.279999732971191,12.859999656677246,13.180000305175781,13.279999732971191,13130.0,13.053763389587402,DANR.MI
2019-01-04,13.5,13.119999885559082,13.239999771118164,13.5,23852.0,13.270015716552734,DANR.MI
2019-01-07,13.640000343322754,13.399999618530273,13.640000343322754,13.460000038146973,22544.0,13.230696678161621,DANR.MI
2019-01-08,13.600000381469727,13.15999984741211,13.359999656677246,13.5,15430.0,13.270015716552734,DANR.MI
2019-01-09,13.5,13.199999809265137,13.199999809265137,13.380000114440918,19965.0,13.152059555053711,DANR.MI
2019-01-10,13.479999542236328,13.100000381469727,13.100000381469727,13.460000038146973,17610.0,13.230696678161621,DANR.MI
2019-01-11,13.5,13.180000305175781,13.260000228881836,13.180000305175781,8959.0,12.955467224121094,DANR.MI
2019-01-14,13.4399995803833,12.819999694824219,12.819999694824219,13.260000228881836,14986.0,13.034104347229004,DANR.MI
2019-01-15,13.4399995803833,13.220000267028809,13.300000190734863,13.4399995803833,20246.0,13.211036682128906,DANR.MI
2019-01-16,13.520000457763672,13.359999656677246,13.359999656677246,13.520000457763672,13685.0,13.289674758911133,DANR.MI
2019-01-17,13.479999542236328,13.260000228881836,13.420000076293945,13.399999618530273,8387.0,13.17171859741211,DANR.MI
2019-01-18,13.539999961853027,13.399999618530273,13.460000038146973,13.5,111395.0,13.270015716552734,DANR.MI
2019-01-21,13.579999923706055,13.460000038146973,13.579999923706055,13.579999923706055,412.0,13.348652839660645,DANR.MI
2019-01-22,13.579999923706055,13.399999618530273,13.579999923706055,13.399999618530273,7674.0,13.17171859741211,DANR.MI
2019-01-23,13.579999923706055,13.380000114440918,13.579999923706055,13.460000038146973,4859.0,13.230696678161621,DANR.MI
2019-01-24,13.539999961853027,13.319999694824219,13.539999961853027,13.5,32385.0,13.270015716552734,DANR.MI
2019-01-25,13.859999656677246,13.479999542236328,13.520000457763672,13.760000228881836,17109.0,13.525586128234863,DANR.MI
2019-01-28,13.9399995803833,13.640000343322754,13.739999771118164,13.680000305175781,33967.0,13.446949005126953,DANR.MI
2019-01-29,14.319999694824219,13.84000015258789,13.9399995803833,14.239999771118164,39887.0,13.997408866882324,DANR.MI
2019-01-30,14.260000228881836,14.100000381469727,14.199999809265137,14.260000228881836,18079.0,14.017067909240723,DANR.MI
2019-01-31,14.260000228881836,13.880000114440918,14.239999771118164,14.180000305175781,27706.0,13.938430786132812,DANR.MI
2019-02-01,14.119999885559082,13.680000305175781,14.079999923706055,13.779999732971191,13341.0,13.545245170593262,DANR.MI
2019-02-04,13.84000015258789,13.640000343322754,13.84000015258789,13.680000305175781,6459.0,13.446949005126953,DANR.MI
2019-02-05,13.720000267028809,13.600000381469727,13.680000305175781,13.619999885559082,6060.0,13.387970924377441,DANR.MI
2019-02-06,13.720000267028809,13.359999656677246,13.539999961853027,13.399999618530273,21718.0,13.17171859741211,DANR.MI
2019-02-07,13.460000038146973,13.220000267028809,13.399999618530273,13.260000228881836,32434.0,13.034104347229004,DANR.MI
2019-02-08,13.619999885559082,12.979999542236328,13.260000228881836,13.600000381469727,23843.0,13.368311882019043,DANR.MI
2019-02-11,14.039999961853027,13.640000343322754,13.979999542236328,13.699999809265137,19382.0,13.466608047485352,DANR.MI
2019-02-12,13.899999618530273,13.640000343322754,13.899999618530273,13.899999618530273,17402.0,13.663200378417969,DANR.MI
2019-02-13,14.15999984741211,13.760000228881836,13.819999694824219,13.920000076293945,19079.0,13.682860374450684,DANR.MI
2019-02-14,13.960000038146973,13.779999732971191,13.819999694824219,13.920000076293945,6335.0,13.682860374450684,DANR.MI
2019-02-15,13.920000076293945,13.640000343322754,13.739999771118164,13.760000228881836,30770.0,13.525586128234863,DANR.MI
2019-02-18,13.979999542236328,13.779999732971191,13.800000190734863,13.800000190734863,23231.0,13.564905166625977,DANR.MI
2019-02-19,14.100000381469727,13.479999542236328,13.640000343322754,13.5600004196167,51801.0,13.328993797302246,DANR.MI
2019-02-20,13.779999732971191,13.5600004196167,13.5600004196167,13.640000343322754,23267.0,13.407630920410156,DANR.MI
2019-02-21,13.9399995803833,13.600000381469727,13.699999809265137,13.9399995803833,39282.0,13.702519416809082,DANR.MI
2019-02-22,13.920000076293945,13.539999961853027,13.539999961853027,13.800000190734863,52434.0,13.564905166625977,DANR.MI
2019-02-25,13.819999694824219,13.520000457763672,13.520000457763672,13.760000228881836,9810.0,13.525586128234863,DANR.MI
2019-02-26,13.84000015258789,13.600000381469727,13.819999694824219,13.800000190734863,18557.0,13.564905166625977,DANR.MI
2019-02-27,13.859999656677246,13.640000343322754,13.680000305175781,13.760000228881836,10699.0,13.525586128234863,DANR.MI
2019-02-28,14.079999923706055,13.739999771118164,13.800000190734863,14.079999923706055,42643.0,13.840134620666504,DANR.MI
2019-03-01,14.0600004196167,13.899999618530273,14.0,13.899999618530273,17864.0,13.663200378417969,DANR.MI
2019-03-04,14.079999923706055,13.760000228881836,13.979999542236328,13.899999618530273,23507.0,13.663200378417969,DANR.MI
2019-03-05,14.020000457763672,13.819999694824219,14.020000457763672,14.0,57072.0,13.761497497558594,DANR.MI
2019-03-06,14.039999961853027,13.520000457763672,13.979999542236328,13.640000343322754,86243.0,13.407630920410156,DANR.MI
2019-03-07,13.899999618530273,13.520000457763672,13.880000114440918,13.739999771118164,25931.0,13.505926132202148,DANR.MI
2019-03-08,13.600000381469727,13.100000381469727,13.520000457763672,13.15999984741211,41112.0,12.935807228088379,DANR.MI
2019-03-11,13.140000343322754,12.960000038146973,13.140000343322754,12.979999542236328,15892.0,12.75887393951416,DANR.MI
2019-03-12,13.039999961853027,12.600000381469727,12.960000038146973,12.680000305175781,24447.0,12.463985443115234,DANR.MI
2019-03-13,12.760000228881836,12.420000076293945,12.5,12.479999542236328,29896.0,12.267391204833984,DANR.MI
2019-03-14,12.640000343322754,12.399999618530273,12.539999961853027,12.479999542236328,39750.0,12.267391204833984,DANR.MI
2019-03-15,12.65999984741211,11.779999732971191,12.65999984741211,11.779999732971191,188419.0,11.579317092895508,DANR.MI
2019-03-18,12.199999809265137,11.899999618530273,11.899999618530273,11.899999618530273,39381.0,11.697272300720215,DANR.MI
2019-03-19,12.220000267028809,12.0,12.0,12.100000381469727,35516.0,11.893865585327148,DANR.MI
2019-03-20,12.199999809265137,12.100000381469727,12.199999809265137,12.15999984741211,7907.0,11.95284366607666,DANR.MI
2019-03-21,12.220000267028809,12.0,12.100000381469727,12.039999961853027,11925.0,11.834887504577637,DANR.MI
2019-03-22,12.199999809265137,12.0,12.0,12.100000381469727,10361.0,11.893865585327148,DANR.MI
2019-03-25,12.5,12.15999984741211,12.15999984741211,12.300000190734863,104542.0,12.090458869934082,DANR.MI
2019-03-26,12.819999694824219,12.359999656677246,12.399999618530273,12.720000267028809,48575.0,12.503303527832031,DANR.MI
2019-03-27,12.899999618530273,12.520000457763672,12.680000305175781,12.600000381469727,39992.0,12.385348320007324,DANR.MI
2019-03-28,12.720000267028809,12.460000038146973,12.5,12.600000381469727,12300.0,12.385348320007324,DANR.MI
2019-03-29,12.920000076293945,12.5600004196167,12.600000381469727,12.899999618530273,33095.0,12.68023681640625,DANR.MI
2019-04-01,13.300000190734863,12.739999771118164,13.0,12.899999618530273,29260.0,12.68023681640625,DANR.MI
2019-04-02,13.300000190734863,12.9399995803833,13.039999961853027,13.079999923706055,34427.0,12.857170104980469,DANR.MI
2019-04-03,13.4399995803833,13.119999885559082,13.199999809265137,13.399999618530273,40818.0,13.17171859741211,DANR.MI
2019-04-04,13.600000381469727,13.319999694824219,13.399999618530273,13.579999923706055,25230.0,13.348652839660645,DANR.MI
2019-04-05,13.699999809265137,13.420000076293945,13.460000038146973,13.420000076293945,20552.0,13.191378593444824,DANR.MI
2019-04-08,13.640000343322754,13.279999732971191,13.319999694824219,13.5,34275.0,13.270015716552734,DANR.MI
2019-04-09,13.579999923706055,12.960000038146973,13.34000015258789,13.100000381469727,26273.0,12.876830101013184,DANR.MI
2019-04-10,13.140000343322754,12.779999732971191,13.0,12.880000114440918,10853.0,12.660577774047852,DANR.MI
2019-04-11,13.039999961853027,12.680000305175781,12.880000114440918,12.680000305175781,18420.0,12.463985443115234,DANR.MI
2019-04-12,12.699999809265137,12.300000190734863,12.680000305175781,12.460000038146973,39459.0,12.247733116149902,DANR.MI
2019-04-15,12.579999923706055,12.319999694824219,12.5,12.579999923706055,24632.0,12.36568832397461,DANR.MI
2019-04-16,12.579999923706055,12.34000015258789,12.579999923706055,12.34000015258789,27608.0,12.129776954650879,DANR.MI
2019-04-17,12.600000381469727,12.34000015258789,12.34000015258789,12.5,26615.0,12.2870512008667,DANR.MI
2019-04-18,12.5600004196167,12.319999694824219,12.34000015258789,12.5,14497.0,12.2870512008667,DANR.MI
2019-04-23,12.579999923706055,12.319999694824219,12.399999618530273,12.5600004196167,45334.0,12.346029281616211,DANR.MI
2019-04-24,12.579999923706055,12.5,12.520000457763672,12.520000457763672,4680.0,12.306711196899414,DANR.MI
2019-04-25,12.800000190734863,12.600000381469727,12.680000305175781,12.720000267028809,14461.0,12.503303527832031,DANR.MI
2019-04-26,12.760000228881836,12.600000381469727,12.720000267028809,12.720000267028809,5272.0,12.503303527832031,DANR.MI
2019-04-29,12.779999732971191,12.619999885559082,12.739999771118164,12.699999809265137,46773.0,12.483643531799316,DANR.MI
2019-04-30,12.979999542236328,12.640000343322754,12.640000343322754,12.920000076293945,24380.0,12.699895858764648,DANR.MI
2019-05-02,13.199999809265137,12.899999618530273,12.899999618530273,13.0600004196167,26510.0,12.83751106262207,DANR.MI
2019-05-03,13.300000190734863,13.039999961853027,13.039999961853027,13.180000305175781,22476.0,12.955467224121094,DANR.MI
2019-05-06,13.140000343322754,12.800000190734863,13.100000381469727,12.899999618530273,27760.0,12.68023681640625,DANR.MI
2019-05-07,12.920000076293945,12.420000076293945,12.739999771118164,12.5,20771.0,12.2870512008667,DANR.MI
2019-05-08,12.520000457763672,12.15999984741211,12.399999618530273,12.180000305175781,18768.0,11.972502708435059,DANR.MI
2019-05-09,12.199999809265137,12.0600004196167,12.079999923706055,12.079999923706055,19680.0,11.87420654296875,DANR.MI
2019-05-10,12.199999809265137,11.800000190734863,12.079999923706055,11.800000190734863,75993.0,11.598976135253906,DANR.MI
2019-05-13,11.84000015258789,11.4399995803833,11.720000267028809,11.619999885559082,22839.0,11.422042846679688,DANR.MI
2019-05-14,11.819999694824219,11.5600004196167,11.5600004196167,11.5600004196167,67571.0,11.363065719604492,DANR.MI
2019-05-15,11.640000343322754,11.34000015258789,11.640000343322754,11.5,40914.0,11.304086685180664,DANR.MI
2019-05-16,11.779999732971191,11.479999542236328,11.479999542236328,11.779999732971191,54680.0,11.579317092895508,DANR.MI
2019-05-17,11.739999771118164,11.380000114440918,11.739999771118164,11.5,19008.0,11.304086685180664,DANR.MI
2019-05-20,11.600000381469727,11.180000305175781,11.5600004196167,11.279999732971191,15237.0,11.087834358215332,DANR.MI
2019-05-21,11.479999542236328,11.220000267028809,11.420000076293945,11.220000267028809,16086.0,11.028857231140137,DANR.MI
2019-05-22,11.5,11.260000228881836,11.279999732971191,11.5,7438.0,11.304086685180664,DANR.MI
2019-05-23,11.619999885559082,11.279999732971191,11.5,11.34000015258789,61190.0,11.14681339263916,DANR.MI
2019-05-24,11.880000114440918,11.399999618530273,11.399999618530273,11.600000381469727,12973.0,11.402383804321289,DANR.MI
2019-05-27,11.899999618530273,11.539999961853027,11.579999923706055,11.600000381469727,11352.0,11.402383804321289,DANR.MI
2019-05-28,11.779999732971191,11.399999618530273,11.779999732971191,11.5,80283.0,11.304086685180664,DANR.MI
2019-05-29,11.579999923706055,11.020000457763672,11.579999923706055,11.140000343322754,31499.0,10.950220108032227,DANR.MI
2019-05-30,11.359999656677246,11.140000343322754,11.359999656677246,11.140000343322754,12682.0,10.950220108032227,DANR.MI
2019-05-31,11.140000343322754,10.84000015258789,11.140000343322754,10.920000076293945,31796.0,10.733967781066895,DANR.MI
2019-06-03,10.859999656677246,10.579999923706055,10.739999771118164,10.65999984741211,20982.0,10.478397369384766,DANR.MI
2019-06-04,11.140000343322754,10.640000343322754,10.699999809265137,10.920000076293945,16466.0,10.733967781066895,DANR.MI
2019-06-05,11.15999984741211,10.920000076293945,10.920000076293945,11.079999923706055,9531.0,10.891242027282715,DANR.MI
2019-06-06,11.34000015258789,10.960000038146973,11.119999885559082,11.0,12533.0,10.812604904174805,DANR.MI
2019-06-07,11.180000305175781,10.899999618530273,11.180000305175781,11.0,12855.0,10.812604904174805,DANR.MI
2019-06-10,11.220000267028809,11.0600004196167,11.15999984741211,11.220000267028809,4244.0,11.028857231140137,DANR.MI
2019-06-11,11.319999694824219,11.0,11.0,11.199999809265137,9059.0,11.009198188781738,DANR.MI
2019-06-12,11.34000015258789,11.180000305175781,11.34000015258789,11.180000305175781,1429.0,10.98953914642334,DANR.MI
2019-06-13,11.5,11.119999885559082,11.199999809265137,11.399999618530273,39982.0,11.205790519714355,DANR.MI
2019-06-14,11.520000457763672,11.220000267028809,11.479999542236328,11.279999732971191,179304.0,11.087834358215332,DANR.MI
2019-06-17,11.65999984741211,11.319999694824219,11.399999618530273,11.539999961853027,19532.0,11.343405723571777,DANR.MI
2019-06-18,11.779999732971191,11.399999618530273,11.600000381469727,11.399999618530273,12802.0,11.205790519714355,DANR.MI
2019-06-19,11.460000038146973,11.199999809265137,11.460000038146973,11.380000114440918,5190.0,11.186131477355957,DANR.MI
2019-06-20,11.520000457763672,11.319999694824219,11.34000015258789,11.359999656677246,10626.0,11.166471481323242,DANR.MI
2019-06-21,11.600000381469727,11.279999732971191,11.600000381469727,11.399999618530273,25645.0,11.205790519714355,DANR.MI
2019-06-24,11.420000076293945,11.039999961853027,11.34000015258789,11.039999961853027,11018.0,10.851923942565918,DANR.MI
2019-06-25,11.15999984741211,11.0,11.15999984741211,11.140000343322754,8897.0,10.950220108032227,DANR.MI
2019-06-26,11.239999771118164,10.899999618530273,11.239999771118164,11.0,2724.0,10.812604904174805,DANR.MI
2019-06-27,11.15999984741211,10.9399995803833,11.0,11.0,83107.0,10.812604904174805,DANR.MI
2019-06-28,11.0600004196167,10.979999542236328,10.979999542236328,11.0600004196167,12446.0,10.871582984924316,DANR.MI
2019-07-01,11.600000381469727,11.15999984741211,11.319999694824219,11.359999656677246,23767.0,11.166471481323242,DANR.MI
2019-07-02,11.479999542236328,11.260000228881836,11.359999656677246,11.359999656677246,33060.0,11.166471481323242,DANR.MI
2019-07-03,11.5600004196167,11.300000190734863,11.300000190734863,11.399999618530273,14631.0,11.205790519714355,DANR.MI
2019-07-04,11.5600004196167,11.319999694824219,11.399999618530273,11.319999694824219,17486.0,11.127153396606445,DANR.MI
2019-07-05,11.460000038146973,11.100000381469727,11.300000190734863,11.100000381469727,79037.0,10.91090202331543,DANR.MI
2019-07-08,11.34000015258789,11.100000381469727,11.260000228881836,11.119999885559082,7986.0,10.930561065673828,DANR.MI
2019-07-09,11.300000190734863,11.100000381469727,11.300000190734863,11.15999984741211,16433.0,10.969879150390625,DANR.MI
2019-07-10,11.239999771118164,11.079999923706055,11.220000267028809,11.100000381469727,19876.0,10.91090202331543,DANR.MI
2019-07-11,11.119999885559082,10.859999656677246,11.0600004196167,10.9399995803833,13203.0,10.753626823425293,DANR.MI
2019-07-12,11.0600004196167,10.819999694824219,11.0,10.819999694824219,56189.0,10.635671615600586,DANR.MI
2019-07-15,11.079999923706055,10.859999656677246,10.9399995803833,10.9399995803833,30816.0,10.753626823425293,DANR.MI
2019-07-16,11.0,10.800000190734863,11.0,10.899999618530273,33598.0,10.714308738708496,DANR.MI
2019-07-17,10.9399995803833,10.720000267028809,10.9399995803833,10.800000190734863,25841.0,10.616012573242188,DANR.MI
2019-07-18,10.760000228881836,10.380000114440918,10.760000228881836,10.399999618530273,127363.0,10.22282600402832,DANR.MI
2019-07-19,10.4399995803833,10.199999809265137,10.359999656677246,10.300000190734863,43504.0,10.124530792236328,DANR.MI
2019-07-22,10.319999694824219,10.020000457763672,10.319999694824219,10.300000190734863,124557.0,10.124530792236328,DANR.MI
2019-07-23,10.5600004196167,10.279999732971191,10.279999732971191,10.399999618530273,39046.0,10.22282600402832,DANR.MI
2019-07-24,10.5,10.220000267028809,10.5,10.239999771118164,28829.0,10.0655517578125,DANR.MI
2019-07-25,10.460000038146973,10.239999771118164,10.300000190734863,10.300000190734863,39423.0,10.124530792236328,DANR.MI
2019-07-26,10.460000038146973,10.180000305175781,10.180000305175781,10.380000114440918,43101.0,10.203167915344238,DANR.MI
2019-07-29,10.4399995803833,10.220000267028809,10.359999656677246,10.220000267028809,68922.0,10.045893669128418,DANR.MI
2019-07-30,10.300000190734863,10.0600004196167,10.220000267028809,10.180000305175781,39042.0,10.006574630737305,DANR.MI
2019-07-31,10.319999694824219,10.140000343322754,10.239999771118164,10.199999809265137,70299.0,10.026233673095703,DANR.MI
2019-08-01,10.380000114440918,10.079999923706055,10.300000190734863,10.199999809265137,28945.0,10.026233673095703,DANR.MI
2019-08-02,10.180000305175781,9.680000305175781,10.15999984741211,10.079999923706055,47242.0,9.908278465270996,DANR.MI
2019-08-05,10.140000343322754,9.899999618530273,10.0600004196167,10.039999961853027,14458.0,9.868959426879883,DANR.MI
2019-08-06,10.180000305175781,9.90999984741211,10.100000381469727,9.90999984741211,31218.0,9.74117374420166,DANR.MI
2019-08-07,10.119999885559082,9.75,9.989999771118164,9.75,37710.0,9.58389949798584,DANR.MI
2019-08-08,10.020000457763672,9.75,9.800000190734863,9.920000076293945,62022.0,9.751004219055176,DANR.MI
2019-08-09,9.989999771118164,9.779999732971191,9.979999542236328,9.779999732971191,19024.0,9.613389015197754,DANR.MI
2019-08-12,9.970000267028809,9.779999732971191,9.960000038146973,9.779999732971191,16409.0,9.613389015197754,DANR.MI
2019-08-13,10.399999618530273,9.710000038146973,9.960000038146973,9.899999618530273,22968.0,9.731344223022461,DANR.MI
2019-08-14,9.970000267028809,9.739999771118164,9.970000267028809,9.819999694824219,16170.0,9.65270709991455,DANR.MI
2019-08-16,9.989999771118164,9.710000038146973,9.890000343322754,9.75,27814.0,9.58389949798584,DANR.MI
2019-08-19,10.039999961853027,9.800000190734863,9.800000190734863,9.869999885559082,62340.0,9.701855659484863,DANR.MI
2019-08-20,10.020000457763672,9.760000228881836,9.920000076293945,9.760000228881836,14939.0,9.593729972839355,DANR.MI
2019-08-21,9.859999656677246,9.760000228881836,9.800000190734863,9.779999732971191,27393.0,9.613389015197754,DANR.MI
2019-08-22,9.859999656677246,9.670000076293945,9.8100004196167,9.699999809265137,33808.0,9.534751892089844,DANR.MI
2019-08-23,9.8100004196167,9.630000114440918,9.699999809265137,9.699999809265137,33920.0,9.534751892089844,DANR.MI
2019-08-26,9.739999771118164,9.5,9.739999771118164,9.5600004196167,30422.0,9.397137641906738,DANR.MI
2019-08-27,9.770000457763672,9.489999771118164,9.510000228881836,9.699999809265137,102200.0,9.534751892089844,DANR.MI
2019-08-28,9.739999771118164,9.40999984741211,9.699999809265137,9.430000305175781,76355.0,9.269351959228516,DANR.MI
2019-08-29,9.720000267028809,9.420000076293945,9.600000381469727,9.4399995803833,124346.0,9.279180526733398,DANR.MI
2019-08-30,9.470000267028809,9.239999771118164,9.449999809265137,9.319999694824219,98327.0,9.161225318908691,DANR.MI
2019-09-02,9.4399995803833,9.34000015258789,9.4399995803833,9.399999618530273,48256.0,9.239862442016602,DANR.MI
2019-09-03,9.4399995803833,9.100000381469727,9.380000114440918,9.300000190734863,67172.0,9.141566276550293,DANR.MI
2019-09-04,9.479999542236328,9.260000228881836,9.350000381469727,9.319999694824219,123407.0,9.161225318908691,DANR.MI
2019-09-05,9.5,9.300000190734863,9.329999923706055,9.329999923706055,37838.0,9.17105484008789,DANR.MI
2019-09-06,9.399999618530273,9.220000267028809,9.329999923706055,9.270000457763672,111915.0,9.112077713012695,DANR.MI
2019-09-09,9.40999984741211,9.119999885559082,9.319999694824219,9.260000228881836,91904.0,9.102248191833496,DANR.MI
2019-09-10,9.470000267028809,9.239999771118164,9.260000228881836,9.350000381469727,125490.0,9.190714836120605,DANR.MI
2019-09-11,9.75,9.420000076293945,9.470000267028809,9.720000267028809,155107.0,9.554410934448242,DANR.MI
2019-09-12,9.800000190734863,9.600000381469727,9.600000381469727,9.699999809265137,57443.0,9.534751892089844,DANR.MI
2019-09-13,9.890000343322754,9.670000076293945,9.670000076293945,9.720000267028809,72249.0,9.554410934448242,DANR.MI
2019-09-16,9.850000381469727,9.609999656677246,9.8100004196167,9.710000038146973,79666.0,9.544581413269043,DANR.MI
2019-09-17,9.829999923706055,9.630000114440918,9.6899995803833,9.729999542236328,55589.0,9.564240455627441,DANR.MI
2019-09-18,9.789999961853027,9.539999961853027,9.779999732971191,9.649999618530273,87701.0,9.485603332519531,DANR.MI
2019-09-19,9.739999771118164,9.5600004196167,9.739999771118164,9.619999885559082,46415.0,9.456114768981934,DANR.MI
2019-09-20,9.680000305175781,9.40999984741211,9.619999885559082,9.40999984741211,130284.0,9.2496919631958,DANR.MI
2019-09-23,9.479999542236328,9.279999732971191,9.399999618530273,9.319999694824219,57698.0,9.161225318908691,DANR.MI
2019-09-24,9.420000076293945,9.25,9.420000076293945,9.270000457763672,108656.0,9.112077713012695,DANR.MI
2019-09-25,9.329999923706055,9.0600004196167,9.329999923706055,9.0600004196167,184511.0,8.905654907226562,DANR.MI
2019-09-26,9.890000343322754,9.329999923706055,9.34000015258789,9.890000343322754,483020.0,9.721515655517578,DANR.MI
2019-09-27,9.989999771118164,9.739999771118164,9.869999885559082,9.779999732971191,176455.0,9.613389015197754,DANR.MI
2019-09-30,9.899999618530273,9.75,9.8100004196167,9.84000015258789,31916.0,9.672367095947266,DANR.MI
2019-10-01,9.960000038146973,9.539999961853027,9.9399995803833,9.6899995803833,79687.0,9.524921417236328,DANR.MI
2019-10-02,9.760000228881836,9.319999694824219,9.760000228881836,9.449999809265137,81125.0,9.289011001586914,DANR.MI
2019-10-03,9.539999961853027,9.270000457763672,9.529999732971191,9.5,60012.0,9.33815860748291,DANR.MI
2019-10-04,9.479999542236328,9.350000381469727,9.40999984741211,9.380000114440918,35669.0,9.220203399658203,DANR.MI
2019-10-07,9.420000076293945,9.329999923706055,9.399999618530273,9.329999923706055,31812.0,9.17105484008789,DANR.MI
2019-10-08,9.399999618530273,9.289999961853027,9.350000381469727,9.289999961853027,37582.0,9.131736755371094,DANR.MI
2019-10-09,9.489999771118164,9.289999961853027,9.289999961853027,9.319999694824219,79560.0,9.161225318908691,DANR.MI
2019-10-10,9.5,9.289999961853027,9.369999885559082,9.5,68154.0,9.33815860748291,DANR.MI
2019-10-11,9.59000015258789,9.420000076293945,9.5,9.479999542236328,101001.0,9.318499565124512,DANR.MI
2019-10-14,9.510000228881836,9.369999885559082,9.479999542236328,9.510000228881836,39796.0,9.347989082336426,DANR.MI
2019-10-15,9.579999923706055,9.399999618530273,9.579999923706055,9.470000267028809,52297.0,9.308670043945312,DANR.MI
2019-10-16,9.539999961853027,9.460000038146973,9.539999961853027,9.489999771118164,77301.0,9.328329086303711,DANR.MI
2019-10-17,9.539999961853027,9.430000305175781,9.510000228881836,9.449999809265137,71537.0,9.289011001586914,DANR.MI
2019-10-18,9.680000305175781,9.420000076293945,9.470000267028809,9.600000381469727,98784.0,9.436455726623535,DANR.MI
2019-10-21,9.989999771118164,9.65999984741211,9.720000267028809,9.949999809265137,86274.0,9.780492782592773,DANR.MI
2019-10-22,10.199999809265137,9.90999984741211,9.970000267028809,10.199999809265137,102230.0,10.026233673095703,DANR.MI
2019-10-23,10.619999885559082,10.180000305175781,10.180000305175781,10.359999656677246,108037.0,10.183507919311523,DANR.MI
2019-10-24,10.640000343322754,10.359999656677246,10.359999656677246,10.359999656677246,120802.0,10.183507919311523,DANR.MI
2019-10-25,10.520000457763672,10.119999885559082,10.520000457763672,10.15999984741211,54343.0,9.98691463470459,DANR.MI
2019-10-28,10.399999618530273,10.039999961853027,10.140000343322754,10.0600004196167,63706.0,9.888619422912598,DANR.MI
2019-10-29,10.199999809265137,9.899999618530273,10.119999885559082,10.0600004196167,44932.0,9.888619422912598,DANR.MI
2019-10-30,10.15999984741211,9.819999694824219,10.15999984741211,9.989999771118164,47995.0,9.81981086730957,DANR.MI
2019-10-31,10.020000457763672,9.800000190734863,10.020000457763672,9.850000381469727,33842.0,9.682196617126465,DANR.MI
2019-11-01,10.0,9.869999885559082,9.970000267028809,10.0,16748.0,9.829641342163086,DANR.MI
2019-11-04,10.319999694824219,9.989999771118164,10.0600004196167,10.0,108403.0,9.829641342163086,DANR.MI
2019-11-05,10.180000305175781,10.039999961853027,10.140000343322754,10.039999961853027,21945.0,9.868959426879883,DANR.MI
2019-11-06,10.180000305175781,9.920000076293945,10.140000343322754,10.0,93950.0,9.829641342163086,DANR.MI
2019-11-07,10.239999771118164,10.020000457763672,10.020000457763672,10.15999984741211,76939.0,9.98691463470459,DANR.MI
2019-11-08,10.260000228881836,10.0600004196167,10.15999984741211,10.100000381469727,61140.0,9.927937507629395,DANR.MI
2019-11-11,10.140000343322754,9.920000076293945,10.0600004196167,10.100000381469727,101710.0,9.927937507629395,DANR.MI
2019-11-12,10.100000381469727,9.9399995803833,10.100000381469727,10.0,164674.0,9.829641342163086,DANR.MI
2019-11-13,10.0600004196167,9.920000076293945,10.0600004196167,9.979999542236328,29868.0,9.809981346130371,DANR.MI
2019-11-14,10.039999961853027,9.9399995803833,9.970000267028809,10.0,53260.0,9.829641342163086,DANR.MI
2019-11-15,10.140000343322754,9.920000076293945,10.140000343322754,10.020000457763672,67423.0,9.849300384521484,DANR.MI
2019-11-18,10.0600004196167,9.90999984741211,9.989999771118164,9.920000076293945,38344.0,9.920000076293945,DANR.MI
2019-11-19,10.119999885559082,9.930000305175781,9.930000305175781,10.039999961853027,64940.0,10.039999961853027,DANR.MI
2019-11-20,10.0600004196167,9.9399995803833,10.0600004196167,9.9399995803833,36339.0,9.9399995803833,DANR.MI
2019-11-21,9.9399995803833,9.770000457763672,9.9399995803833,9.880000114440918,46499.0,9.880000114440918,DANR.MI
2019-11-22,10.0,9.75,9.880000114440918,9.979999542236328,100938.0,9.979999542236328,DANR.MI
2019-11-25,10.319999694824219,9.920000076293945,9.989999771118164,10.260000228881836,96804.0,10.260000228881836,DANR.MI
2019-11-26,10.4399995803833,10.15999984741211,10.239999771118164,10.4399995803833,96041.0,10.4399995803833,DANR.MI
2019-11-27,10.640000343322754,10.359999656677246,10.399999618530273,10.380000114440918,178315.0,10.380000114440918,DANR.MI
2019-11-28,10.9399995803833,10.239999771118164,10.460000038146973,10.899999618530273,148081.0,10.899999618530273,DANR.MI
2019-11-29,11.380000114440918,10.65999984741211,10.899999618530273,10.819999694824219,266842.0,10.819999694824219,DANR.MI
2019-12-02,10.9399995803833,10.300000190734863,10.9399995803833,10.34000015258789,122825.0,10.34000015258789,DANR.MI
2019-12-03,10.5,10.220000267028809,10.399999618530273,10.239999771118164,61156.0,10.239999771118164,DANR.MI
2019-12-04,10.319999694824219,10.140000343322754,10.15999984741211,10.300000190734863,48095.0,10.300000190734863,DANR.MI
2019-12-05,10.34000015258789,10.119999885559082,10.300000190734863,10.199999809265137,48966.0,10.199999809265137,DANR.MI
2019-12-06,10.300000190734863,10.039999961853027,10.260000228881836,10.300000190734863,36517.0,10.300000190734863,DANR.MI
2019-12-09,10.34000015258789,10.0600004196167,10.34000015258789,10.140000343322754,45491.0,10.140000343322754,DANR.MI
2019-12-10,10.15999984741211,9.899999618530273,10.15999984741211,10.020000457763672,51149.0,10.020000457763672,DANR.MI
2019-12-11,10.0600004196167,9.859999656677246,9.979999542236328,9.9399995803833,40984.0,9.9399995803833,DANR.MI
2019-12-12,10.15999984741211,9.920000076293945,10.020000457763672,10.079999923706055,32294.0,10.079999923706055,DANR.MI
2019-12-13,10.460000038146973,10.100000381469727,10.140000343322754,10.359999656677246,104853.0,10.359999656677246,DANR.MI
2019-12-16,10.4399995803833,10.220000267028809,10.399999618530273,10.279999732971191,41313.0,10.279999732971191,DANR.MI
2019-12-17,10.380000114440918,10.199999809265137,10.199999809265137,10.300000190734863,31780.0,10.300000190734863,DANR.MI
2019-12-18,10.300000190734863,10.020000457763672,10.260000228881836,10.15999984741211,71101.0,10.15999984741211,DANR.MI
2019-12-19,10.15999984741211,9.960000038146973,10.079999923706055,9.960000038146973,76244.0,9.960000038146973,DANR.MI
2019-12-20,10.0600004196167,9.9399995803833,9.960000038146973,10.0600004196167,59322.0,10.0600004196167,DANR.MI
2019-12-23,10.119999885559082,10.020000457763672,10.079999923706055,10.119999885559082,9372.0,10.119999885559082,DANR.MI
2019-12-27,10.199999809265137,10.039999961853027,10.079999923706055,10.079999923706055,19624.0,10.079999923706055,DANR.MI
2019-12-30,10.119999885559082,10.020000457763672,10.100000381469727,10.100000381469727,13553.0,10.100000381469727,DANR.MI
2020-01-02,10.420000076293945,10.100000381469727,10.119999885559082,10.319999694824219,34555.0,10.319999694824219,DANR.MI
2020-01-03,10.279999732971191,10.0600004196167,10.220000267028809,10.199999809265137,29468.0,10.199999809265137,DANR.MI
2020-01-06,10.199999809265137,9.960000038146973,10.199999809265137,10.0,19446.0,10.0,DANR.MI
2020-01-07,10.180000305175781,10.0,10.180000305175781,10.039999961853027,32826.0,10.039999961853027,DANR.MI
2020-01-08,10.079999923706055,9.930000305175781,10.0,10.0600004196167,32735.0,10.0600004196167,DANR.MI
2020-01-09,10.100000381469727,9.970000267028809,10.039999961853027,10.020000457763672,98869.0,10.020000457763672,DANR.MI
2020-01-10,10.100000381469727,9.989999771118164,10.039999961853027,10.0600004196167,15148.0,10.0600004196167,DANR.MI
2020-01-13,10.100000381469727,9.930000305175781,10.0,10.0,18534.0,10.0,DANR.MI
2020-01-14,10.039999961853027,9.84000015258789,10.0,9.989999771118164,44071.0,9.989999771118164,DANR.MI
2020-01-15,10.0,9.920000076293945,9.989999771118164,9.989999771118164,27793.0,9.989999771118164,DANR.MI
2020-01-16,10.079999923706055,9.930000305175781,9.979999542236328,9.970000267028809,42607.0,9.970000267028809,DANR.MI
2020-01-17,10.100000381469727,9.949999809265137,10.020000457763672,9.979999542236328,12683.0,9.979999542236328,DANR.MI
2020-01-20,10.039999961853027,9.890000343322754,9.979999542236328,9.890000343322754,18674.0,9.890000343322754,DANR.MI
2020-01-21,9.869999885559082,9.630000114440918,9.84000015258789,9.760000228881836,52427.0,9.760000228881836,DANR.MI
2020-01-22,9.739999771118164,9.550000190734863,9.739999771118164,9.729999542236328,27736.0,9.729999542236328,DANR.MI
2020-01-23,9.8100004196167,9.539999961853027,9.649999618530273,9.699999809265137,55042.0,9.699999809265137,DANR.MI
2020-01-24,9.800000190734863,9.649999618530273,9.75,9.800000190734863,139641.0,9.800000190734863,DANR.MI
2020-01-27,9.8100004196167,9.520000457763672,9.8100004196167,9.600000381469727,59078.0,9.600000381469727,DANR.MI
2020-01-28,9.720000267028809,9.449999809265137,9.600000381469727,9.609999656677246,97678.0,9.609999656677246,DANR.MI
2020-01-29,9.760000228881836,9.5600004196167,9.5600004196167,9.6899995803833,85379.0,9.6899995803833,DANR.MI
2020-01-30,9.75,9.279999732971191,9.619999885559082,9.390000343322754,99304.0,9.390000343322754,DANR.MI
2020-01-31,9.449999809265137,9.020000457763672,9.449999809265137,9.020000457763672,137894.0,9.020000457763672,DANR.MI
2020-02-03,9.3100004196167,8.960000038146973,9.130000114440918,9.170000076293945,90993.0,9.170000076293945,DANR.MI
2020-02-04,9.420000076293945,9.130000114440918,9.170000076293945,9.420000076293945,114538.0,9.420000076293945,DANR.MI
2020-02-05,9.550000190734863,9.279999732971191,9.390000343322754,9.529999732971191,89160.0,9.529999732971191,DANR.MI
2020-02-06,9.670000076293945,9.520000457763672,9.569999694824219,9.640000343322754,74653.0,9.640000343322754,DANR.MI
2020-02-07,9.720000267028809,9.510000228881836,9.710000038146973,9.640000343322754,87066.0,9.640000343322754,DANR.MI
2020-02-10,9.670000076293945,9.399999618530273,9.670000076293945,9.529999732971191,53100.0,9.529999732971191,DANR.MI
2020-02-11,9.670000076293945,9.289999961853027,9.350000381469727,9.65999984741211,57888.0,9.65999984741211,DANR.MI
2020-02-12,9.649999618530273,9.40999984741211,9.609999656677246,9.479999542236328,71789.0,9.479999542236328,DANR.MI
2020-02-13,9.550000190734863,9.390000343322754,9.550000190734863,9.470000267028809,31164.0,9.470000267028809,DANR.MI
2020-02-14,9.579999923706055,9.369999885559082,9.579999923706055,9.420000076293945,41465.0,9.420000076293945,DANR.MI
2020-02-17,9.5600004196167,9.1899995803833,9.5600004196167,9.270000457763672,118686.0,9.270000457763672,DANR.MI
2020-02-18,9.399999618530273,9.100000381469727,9.399999618530273,9.140000343322754,56243.0,9.140000343322754,DANR.MI
2020-02-19,9.270000457763672,9.029999732971191,9.270000457763672,9.15999984741211,182840.0,9.15999984741211,DANR.MI
2020-02-20,9.300000190734863,9.100000381469727,9.149999618530273,9.109999656677246,69077.0,9.109999656677246,DANR.MI
2020-02-21,9.15999984741211,8.819999694824219,9.15999984741211,8.930000305175781,163032.0,8.930000305175781,DANR.MI
2020-02-24,8.649999618530273,8.449999809265137,8.600000381469727,8.5600004196167,119591.0,8.5600004196167,DANR.MI
2020-02-25,8.90999984741211,8.460000038146973,8.520000457763672,8.529999732971191,101607.0,8.529999732971191,DANR.MI
2020-02-26,8.779999732971191,8.449999809265137,8.449999809265137,8.699999809265137,61113.0,8.699999809265137,DANR.MI
2020-02-27,8.649999618530273,8.430000305175781,8.649999618530273,8.600000381469727,95723.0,8.600000381469727,DANR.MI
2020-02-28,8.65999984741211,8.300000190734863,8.4399995803833,8.399999618530273,303369.0,8.399999618530273,DANR.MI
2020-03-02,8.59000015258789,8.020000457763672,8.449999809265137,8.329999923706055,161357.0,8.329999923706055,DANR.MI
2020-03-03,8.550000190734863,8.289999961853027,8.5,8.3100004196167,132358.0,8.3100004196167,DANR.MI
2020-03-04,8.350000381469727,8.140000343322754,8.350000381469727,8.289999961853027,120825.0,8.289999961853027,DANR.MI
2020-03-05,8.510000228881836,7.789999961853027,8.470000267028809,7.880000114440918,134470.0,7.880000114440918,DANR.MI
2020-03-06,7.96999979019165,7.570000171661377,7.710000038146973,7.800000190734863,220229.0,7.800000190734863,DANR.MI
2020-03-09,7.400000095367432,6.929999828338623,7.300000190734863,7.199999809265137,164788.0,7.199999809265137,DANR.MI
2020-03-10,7.579999923706055,7.010000228881836,7.460000038146973,7.199999809265137,325015.0,7.199999809265137,DANR.MI
2020-03-11,7.570000171661377,6.889999866485596,7.099999904632568,7.0,152202.0,7.0,DANR.MI
2020-03-12,7.0,6.53000020980835,6.599999904632568,6.539999961853027,376239.0,6.539999961853027,DANR.MI
2020-03-13,7.230000019073486,6.28000020980835,6.760000228881836,6.429999828338623,258226.0,6.429999828338623,DANR.MI
2020-03-16,6.360000133514404,5.230000019073486,6.360000133514404,6.019999980926514,175411.0,6.019999980926514,DANR.MI
2020-03-17,6.480000019073486,5.909999847412109,6.480000019073486,5.920000076293945,208480.0,5.920000076293945,DANR.MI
2020-03-18,6.139999866485596,5.550000190734863,5.829999923706055,5.550000190734863,129217.0,5.550000190734863,DANR.MI
2020-03-19,6.119999885559082,5.739999771118164,5.820000171661377,5.800000190734863,49297.0,5.800000190734863,DANR.MI
2020-03-20,6.190000057220459,5.889999866485596,6.0,5.96999979019165,127659.0,5.96999979019165,DANR.MI
2020-03-23,6.380000114440918,5.920000076293945,6.019999980926514,6.0,201272.0,6.0,DANR.MI
2020-03-24,6.829999923706055,6.210000038146973,6.210000038146973,6.579999923706055,299945.0,6.579999923706055,DANR.MI
2020-03-25,7.21999979019165,6.769999980926514,7.179999828338623,6.769999980926514,151911.0,6.769999980926514,DANR.MI
2020-03-26,6.849999904632568,6.440000057220459,6.670000076293945,6.480000019073486,83697.0,6.480000019073486,DANR.MI
2020-03-27,6.71999979019165,6.349999904632568,6.380000114440918,6.539999961853027,45096.0,6.539999961853027,DANR.MI
2020-03-30,6.599999904632568,6.380000114440918,6.460000038146973,6.539999961853027,64871.0,6.539999961853027,DANR.MI
2020-03-31,6.869999885559082,6.46999979019165,6.71999979019165,6.46999979019165,56718.0,6.46999979019165,DANR.MI
2020-04-01,6.650000095367432,6.489999771118164,6.53000020980835,6.579999923706055,31279.0,6.579999923706055,DANR.MI
2020-04-02,6.690000057220459,6.519999980926514,6.579999923706055,6.599999904632568,65621.0,6.599999904632568,DANR.MI
2020-04-03,6.789999961853027,6.570000171661377,6.789999961853027,6.670000076293945,39233.0,6.670000076293945,DANR.MI
2020-04-06,6.909999847412109,6.53000020980835,6.800000190734863,6.730000019073486,37805.0,6.730000019073486,DANR.MI
2020-04-07,7.099999904632568,6.699999809265137,7.099999904632568,6.909999847412109,71895.0,6.909999847412109,DANR.MI
2020-04-08,7.090000152587891,6.829999923706055,7.090000152587891,6.929999828338623,44515.0,6.929999828338623,DANR.MI
2020-04-09,7.400000095367432,7.010000228881836,7.309999942779541,7.070000171661377,91578.0,7.070000171661377,DANR.MI
2020-04-14,7.329999923706055,7.019999980926514,7.260000228881836,7.130000114440918,53331.0,7.130000114440918,DANR.MI
2020-04-15,7.46999979019165,6.400000095367432,7.46999979019165,6.590000152587891,86079.0,6.590000152587891,DANR.MI
2020-04-16,6.989999771118164,6.5,6.590000152587891,6.75,46780.0,6.75,DANR.MI
2020-04-17,7.050000190734863,6.789999961853027,7.0,6.880000114440918,48313.0,6.880000114440918,DANR.MI
2020-04-20,7.019999980926514,6.809999942779541,6.860000133514404,6.960000038146973,20349.0,6.960000038146973,DANR.MI
2020-04-21,7.400000095367432,6.800000190734863,7.400000095367432,6.800000190734863,14198.0,6.800000190734863,DANR.MI
2020-04-22,6.980000019073486,6.730000019073486,6.800000190734863,6.849999904632568,28357.0,6.849999904632568,DANR.MI
2020-04-23,7.070000171661377,6.840000152587891,6.880000114440918,7.019999980926514,47614.0,7.019999980926514,DANR.MI
2020-04-24,7.389999866485596,6.789999961853027,7.389999866485596,6.840000152587891,34509.0,6.840000152587891,DANR.MI
2020-04-27,7.039999961853027,6.829999923706055,6.909999847412109,6.909999847412109,61456.0,6.909999847412109,DANR.MI
2020-04-28,7.199999809265137,6.860000133514404,7.019999980926514,6.909999847412109,44899.0,6.909999847412109,DANR.MI
2020-04-29,7.0,6.820000171661377,7.0,6.880000114440918,47773.0,6.880000114440918,DANR.MI
2020-04-30,7.050000190734863,6.769999980926514,6.909999847412109,6.769999980926514,37984.0,6.769999980926514,DANR.MI
2020-05-04,6.829999923706055,6.610000133514404,6.829999923706055,6.679999828338623,35197.0,6.679999828338623,DANR.MI
2020-05-05,6.949999809265137,6.489999771118164,6.489999771118164,6.760000228881836,31256.0,6.760000228881836,DANR.MI
2020-05-06,6.989999771118164,6.630000114440918,6.989999771118164,6.710000038146973,8918.0,6.710000038146973,DANR.MI
2020-05-07,6.670000076293945,6.329999923706055,6.550000190734863,6.550000190734863,108206.0,6.550000190734863,DANR.MI
2020-05-08,6.570000171661377,6.429999828338623,6.559999942779541,6.570000171661377,30414.0,6.570000171661377,DANR.MI
2020-05-11,6.659999847412109,6.5,6.590000152587891,6.519999980926514,26648.0,6.519999980926514,DANR.MI
2019-01-02,1.25,1.2339999675750732,1.24399995803833,1.2400000095367432,63886.0,1.0389188528060913,DEA.MI
2019-01-03,1.25600004196167,1.2319999933242798,1.2319999933242798,1.2419999837875366,41745.0,1.0405945777893066,DEA.MI
2019-01-04,1.2599999904632568,1.25,1.253999948501587,1.25,78003.0,1.0472972393035889,DEA.MI
2019-01-07,1.2699999809265137,1.246000051498413,1.2599999904632568,1.2599999904632568,169459.0,1.0556756258010864,DEA.MI
2019-01-08,1.2799999713897705,1.2640000581741333,1.2660000324249268,1.2660000324249268,130824.0,1.0607026815414429,DEA.MI
2019-01-09,1.2899999618530273,1.2640000581741333,1.2740000486373901,1.284000039100647,242077.0,1.0757837295532227,DEA.MI
2019-01-10,1.2879999876022339,1.2719999551773071,1.2879999876022339,1.2799999713897705,81531.0,1.0724323987960815,DEA.MI
2019-01-11,1.2960000038146973,1.277999997138977,1.2860000133514404,1.281999945640564,58923.0,1.0741080045700073,DEA.MI
2019-01-14,1.2960000038146973,1.2699999809265137,1.2799999713897705,1.2799999713897705,123530.0,1.0724323987960815,DEA.MI
2019-01-15,1.2960000038146973,1.2760000228881836,1.2940000295639038,1.2960000038146973,126380.0,1.0858378410339355,DEA.MI
2019-01-16,1.2999999523162842,1.2899999618530273,1.2899999618530273,1.2920000553131104,169277.0,1.0824865102767944,DEA.MI
2019-01-17,1.2999999523162842,1.2899999618530273,1.2899999618530273,1.2960000038146973,56307.0,1.0858378410339355,DEA.MI
2019-01-18,1.3279999494552612,1.2899999618530273,1.2960000038146973,1.309999942779541,304070.0,1.0975674390792847,DEA.MI
2019-01-21,1.3279999494552612,1.2979999780654907,1.309999942779541,1.3279999494552612,187211.0,1.112648606300354,DEA.MI
2019-01-22,1.343999981880188,1.315999984741211,1.3359999656677246,1.315999984741211,209052.0,1.1025944948196411,DEA.MI
2019-01-23,1.3420000076293945,1.3140000104904175,1.3140000104904175,1.3339999914169312,179242.0,1.1176756620407104,DEA.MI
2019-01-24,1.3459999561309814,1.3259999752044678,1.340000033378601,1.340000033378601,135939.0,1.122702717781067,DEA.MI
2019-01-25,1.350000023841858,1.3259999752044678,1.3459999561309814,1.3380000591278076,136956.0,1.1210269927978516,DEA.MI
2019-01-28,1.3480000495910645,1.3220000267028809,1.3480000495910645,1.3300000429153442,103480.0,1.1143243312835693,DEA.MI
2019-01-29,1.3459999561309814,1.3240000009536743,1.3240000009536743,1.3320000171661377,118841.0,1.1159999370574951,DEA.MI
2019-01-30,1.3459999561309814,1.3300000429153442,1.343999981880188,1.340000033378601,92512.0,1.122702717781067,DEA.MI
2019-01-31,1.3480000495910645,1.3339999914169312,1.3480000495910645,1.340000033378601,48553.0,1.122702717781067,DEA.MI
2019-02-01,1.343999981880188,1.3240000009536743,1.3359999656677246,1.340000033378601,89326.0,1.122702717781067,DEA.MI
2019-02-04,1.343999981880188,1.3300000429153442,1.340000033378601,1.3320000171661377,55894.0,1.1159999370574951,DEA.MI
2019-02-05,1.3459999561309814,1.3279999494552612,1.3300000429153442,1.3459999561309814,97732.0,1.1277296543121338,DEA.MI
2019-02-06,1.3480000495910645,1.3339999914169312,1.3459999561309814,1.3359999656677246,72323.0,1.1193512678146362,DEA.MI
2019-02-07,1.3359999656677246,1.3240000009536743,1.3359999656677246,1.3240000009536743,135939.0,1.109297275543213,DEA.MI
2019-02-08,1.3300000429153442,1.3140000104904175,1.3240000009536743,1.3220000267028809,107421.0,1.107621669769287,DEA.MI
2019-02-11,1.3279999494552612,1.3140000104904175,1.3259999752044678,1.3220000267028809,93017.0,1.107621669769287,DEA.MI
2019-02-12,1.3300000429153442,1.315999984741211,1.3200000524520874,1.3200000524520874,121864.0,1.1059459447860718,DEA.MI
2019-02-13,1.3339999914169312,1.3200000524520874,1.3220000267028809,1.3200000524520874,75488.0,1.1059459447860718,DEA.MI
2019-02-14,1.3359999656677246,1.3179999589920044,1.3279999494552612,1.3240000009536743,135066.0,1.109297275543213,DEA.MI
2019-02-15,1.340000033378601,1.3220000267028809,1.3220000267028809,1.3339999914169312,93518.0,1.1176756620407104,DEA.MI
2019-02-18,1.340000033378601,1.2940000295639038,1.340000033378601,1.2999999523162842,396893.0,1.0891891717910767,DEA.MI
2019-02-19,1.312000036239624,1.2719999551773071,1.312000036239624,1.2719999551773071,458364.0,1.0657296180725098,DEA.MI
2019-02-20,1.309999942779541,1.2740000486373901,1.281999945640564,1.3079999685287476,107239.0,1.0958918333053589,DEA.MI
2019-02-21,1.3200000524520874,1.2920000553131104,1.309999942779541,1.3200000524520874,120857.0,1.1059459447860718,DEA.MI
2019-02-22,1.3220000267028809,1.2999999523162842,1.3200000524520874,1.3220000267028809,90197.0,1.107621669769287,DEA.MI
2019-02-25,1.3300000429153442,1.3140000104904175,1.3140000104904175,1.3240000009536743,130079.0,1.109297275543213,DEA.MI
2019-02-26,1.3320000171661377,1.3179999589920044,1.3200000524520874,1.3200000524520874,82260.0,1.1059459447860718,DEA.MI
2019-02-27,1.3339999914169312,1.3179999589920044,1.3179999589920044,1.3279999494552612,60921.0,1.112648606300354,DEA.MI
2019-02-28,1.3459999561309814,1.3279999494552612,1.3320000171661377,1.3380000591278076,110067.0,1.1210269927978516,DEA.MI
2019-03-01,1.3639999628067017,1.3359999656677246,1.343999981880188,1.3600000143051147,218846.0,1.139459490776062,DEA.MI
2019-03-04,1.3639999628067017,1.350000023841858,1.3600000143051147,1.3619999885559082,134453.0,1.1411350965499878,DEA.MI
2019-03-05,1.3639999628067017,1.3600000143051147,1.3619999885559082,1.3639999628067017,60566.0,1.1428107023239136,DEA.MI
2019-03-06,1.3660000562667847,1.350000023841858,1.3660000562667847,1.3660000562667847,141732.0,1.1444865465164185,DEA.MI
2019-03-07,1.3899999856948853,1.3519999980926514,1.3680000305175781,1.3899999856948853,314188.0,1.1645945310592651,DEA.MI
2019-03-08,1.3899999856948853,1.3639999628067017,1.3899999856948853,1.3700000047683716,323500.0,1.14783775806427,DEA.MI
2019-03-11,1.3980000019073486,1.3660000562667847,1.3660000562667847,1.3980000019073486,238199.0,1.171297311782837,DEA.MI
2019-03-12,1.4040000438690186,1.3839999437332153,1.3980000019073486,1.399999976158142,232121.0,1.1729729175567627,DEA.MI
2019-03-13,1.406000018119812,1.3799999952316284,1.4019999504089355,1.3860000371932983,209724.0,1.161243200302124,DEA.MI
2019-03-14,1.3980000019073486,1.3819999694824219,1.3819999694824219,1.3940000534057617,219033.0,1.1679459810256958,DEA.MI
2019-03-15,1.399999976158142,1.3919999599456787,1.3919999599456787,1.3960000276565552,102593.0,1.1696215867996216,DEA.MI
2019-03-18,1.4160000085830688,1.3940000534057617,1.3960000276565552,1.4119999408721924,188953.0,1.183026909828186,DEA.MI
2019-03-19,1.4259999990463257,1.406000018119812,1.4119999408721924,1.4220000505447388,143727.0,1.1914054155349731,DEA.MI
2019-03-20,1.4259999990463257,1.409999966621399,1.4259999990463257,1.4140000343322754,102864.0,1.184702754020691,DEA.MI
2019-03-21,1.4160000085830688,1.3980000019073486,1.406000018119812,1.399999976158142,183098.0,1.1729729175567627,DEA.MI
2019-03-22,1.409999966621399,1.3880000114440918,1.4079999923706055,1.3980000019073486,219134.0,1.171297311782837,DEA.MI
2019-03-25,1.4019999504089355,1.3760000467300415,1.3899999856948853,1.3799999952316284,154872.0,1.1562161445617676,DEA.MI
2019-03-26,1.3980000019073486,1.3799999952316284,1.3899999856948853,1.3880000114440918,131603.0,1.1629189252853394,DEA.MI
2019-03-27,1.4140000343322754,1.3880000114440918,1.3980000019073486,1.4119999408721924,211766.0,1.183026909828186,DEA.MI
2019-03-28,1.4140000343322754,1.3940000534057617,1.4119999408721924,1.4119999408721924,73564.0,1.183026909828186,DEA.MI
2019-03-29,1.4199999570846558,1.399999976158142,1.4140000343322754,1.4179999828338623,101276.0,1.1880539655685425,DEA.MI
2019-04-01,1.4919999837875366,1.4179999828338623,1.4199999570846558,1.4279999732971191,530212.0,1.19643235206604,DEA.MI
2019-04-02,1.4520000219345093,1.4240000247955322,1.4299999475479126,1.4479999542236328,242636.0,1.2131891250610352,DEA.MI
2019-04-03,1.4700000286102295,1.4500000476837158,1.4700000286102295,1.468000054359436,330370.0,1.2299460172653198,DEA.MI
2019-04-04,1.4759999513626099,1.4559999704360962,1.4739999771118164,1.4739999771118164,335097.0,1.2349729537963867,DEA.MI
2019-04-05,1.4800000190734863,1.4600000381469727,1.465999960899353,1.472000002861023,234707.0,1.2332972288131714,DEA.MI
2019-04-08,1.4800000190734863,1.4620000123977661,1.472000002861023,1.4759999513626099,92998.0,1.2366485595703125,DEA.MI
2019-04-09,1.4800000190734863,1.4600000381469727,1.4800000190734863,1.4780000448226929,240169.0,1.2383242845535278,DEA.MI
2019-04-10,1.4859999418258667,1.4639999866485596,1.472000002861023,1.4800000190734863,204539.0,1.2400000095367432,DEA.MI
2019-04-11,1.4800000190734863,1.4600000381469727,1.4700000286102295,1.465999960899353,122531.0,1.228270173072815,DEA.MI
2019-04-12,1.4759999513626099,1.4579999446868896,1.465999960899353,1.4639999866485596,160613.0,1.2265945672988892,DEA.MI
2019-04-15,1.503999948501587,1.4600000381469727,1.4600000381469727,1.4900000095367432,821001.0,1.2483783960342407,DEA.MI
2019-04-16,1.50600004196167,1.4859999418258667,1.4980000257492065,1.4980000257492065,467026.0,1.255081057548523,DEA.MI
2019-04-17,1.5160000324249268,1.49399995803833,1.49399995803833,1.503999948501587,385717.0,1.2601079940795898,DEA.MI
2019-04-18,1.5160000324249268,1.4859999418258667,1.5119999647140503,1.5099999904632568,309608.0,1.2651350498199463,DEA.MI
2019-04-23,1.5199999809265137,1.4900000095367432,1.5160000324249268,1.5,327619.0,1.2567567825317383,DEA.MI
2019-04-24,1.5160000324249268,1.4859999418258667,1.5160000324249268,1.4900000095367432,267313.0,1.2483783960342407,DEA.MI
2019-04-25,1.5019999742507935,1.4919999837875366,1.49399995803833,1.5019999742507935,153399.0,1.258432388305664,DEA.MI
2019-04-26,1.5360000133514404,1.4919999837875366,1.5080000162124634,1.531999945640564,986100.0,1.2835674285888672,DEA.MI
2019-04-29,1.5399999618530273,1.5199999809265137,1.5379999876022339,1.531999945640564,262019.0,1.2835674285888672,DEA.MI
2019-04-30,1.555999994277954,1.5299999713897705,1.534000039100647,1.5520000457763672,704144.0,1.3003243207931519,DEA.MI
2019-05-02,1.5640000104904175,1.5440000295639038,1.5520000457763672,1.5499999523162842,484108.0,1.2986485958099365,DEA.MI
2019-05-03,1.5640000104904175,1.534000039100647,1.5640000104904175,1.555999994277954,489588.0,1.303675651550293,DEA.MI
2019-05-06,1.5520000457763672,1.5240000486373901,1.5520000457763672,1.527999997138977,213114.0,1.2802162170410156,DEA.MI
2019-05-07,1.5499999523162842,1.5240000486373901,1.5379999876022339,1.527999997138977,199029.0,1.2802162170410156,DEA.MI
2019-05-08,1.5420000553131104,1.5099999904632568,1.5240000486373901,1.5140000581741333,305706.0,1.268486499786377,DEA.MI
2019-05-09,1.527999997138977,1.4800000190734863,1.527999997138977,1.5019999742507935,300048.0,1.258432388305664,DEA.MI
2019-05-10,1.5219999551773071,1.50600004196167,1.5199999809265137,1.5160000324249268,131222.0,1.2701621055603027,DEA.MI
2019-05-13,1.5199999809265137,1.4759999513626099,1.5199999809265137,1.4919999837875366,184238.0,1.2500540018081665,DEA.MI
2019-05-14,1.5160000324249268,1.4880000352859497,1.4919999837875366,1.5099999904632568,253755.0,1.2651350498199463,DEA.MI
2019-05-15,1.5160000324249268,1.4900000095367432,1.5160000324249268,1.50600004196167,147790.0,1.2617838382720947,DEA.MI
2019-05-16,1.5119999647140503,1.4859999418258667,1.5080000162124634,1.503999948501587,363822.0,1.2601079940795898,DEA.MI
2019-05-17,1.5099999904632568,1.472000002861023,1.5,1.4800000190734863,663917.0,1.2400000095367432,DEA.MI
2019-05-20,1.3600000143051147,1.2999999523162842,1.3559999465942383,1.3279999494552612,571055.0,1.3279999494552612,DEA.MI
2019-05-21,1.3480000495910645,1.3200000524520874,1.3300000429153442,1.3459999561309814,193090.0,1.3459999561309814,DEA.MI
2019-05-22,1.350000023841858,1.3300000429153442,1.3420000076293945,1.340000033378601,180342.0,1.340000033378601,DEA.MI
2019-05-23,1.343999981880188,1.3079999685287476,1.3220000267028809,1.315999984741211,466851.0,1.315999984741211,DEA.MI
2019-05-24,1.3279999494552612,1.2999999523162842,1.3279999494552612,1.3200000524520874,177373.0,1.3200000524520874,DEA.MI
2019-05-27,1.3380000591278076,1.284000039100647,1.3320000171661377,1.2940000295639038,189385.0,1.2940000295639038,DEA.MI
2019-05-28,1.305999994277954,1.2719999551773071,1.305999994277954,1.2920000553131104,319506.0,1.2920000553131104,DEA.MI
2019-05-29,1.3020000457763672,1.2619999647140503,1.3020000457763672,1.2760000228881836,108655.0,1.2760000228881836,DEA.MI
2019-05-30,1.2879999876022339,1.2519999742507935,1.277999997138977,1.2680000066757202,155071.0,1.2680000066757202,DEA.MI
2019-05-31,1.2799999713897705,1.2580000162124634,1.2599999904632568,1.2660000324249268,177998.0,1.2660000324249268,DEA.MI
2019-06-03,1.2680000066757202,1.2480000257492065,1.2660000324249268,1.2680000066757202,133749.0,1.2680000066757202,DEA.MI
2019-06-04,1.2799999713897705,1.25600004196167,1.25600004196167,1.2640000581741333,112604.0,1.2640000581741333,DEA.MI
2019-06-05,1.281999945640564,1.2580000162124634,1.2740000486373901,1.277999997138977,276691.0,1.277999997138977,DEA.MI
2019-06-06,1.277999997138977,1.24399995803833,1.2699999809265137,1.2519999742507935,309929.0,1.2519999742507935,DEA.MI
2019-06-07,1.2640000581741333,1.2400000095367432,1.24399995803833,1.2619999647140503,113884.0,1.2619999647140503,DEA.MI
2019-06-10,1.2680000066757202,1.253999948501587,1.2619999647140503,1.253999948501587,69684.0,1.253999948501587,DEA.MI
2019-06-11,1.2599999904632568,1.24399995803833,1.25,1.24399995803833,137406.0,1.24399995803833,DEA.MI
2019-06-12,1.25600004196167,1.2359999418258667,1.2419999837875366,1.25600004196167,127239.0,1.25600004196167,DEA.MI
2019-06-13,1.2619999647140503,1.2400000095367432,1.2400000095367432,1.2480000257492065,126023.0,1.2480000257492065,DEA.MI
2019-06-14,1.2619999647140503,1.2419999837875366,1.2419999837875366,1.25,84041.0,1.25,DEA.MI
2019-06-17,1.2619999647140503,1.25,1.2519999742507935,1.253999948501587,160783.0,1.253999948501587,DEA.MI
2019-06-18,1.2619999647140503,1.2519999742507935,1.253999948501587,1.2519999742507935,98340.0,1.2519999742507935,DEA.MI
2019-06-19,1.2680000066757202,1.2419999837875366,1.2519999742507935,1.2640000581741333,115593.0,1.2640000581741333,DEA.MI
2019-06-20,1.2719999551773071,1.2599999904632568,1.2640000581741333,1.2640000581741333,113518.0,1.2640000581741333,DEA.MI
2019-06-21,1.2760000228881836,1.25600004196167,1.2680000066757202,1.2760000228881836,292464.0,1.2760000228881836,DEA.MI
2019-06-24,1.284000039100647,1.2699999809265137,1.284000039100647,1.2760000228881836,52395.0,1.2760000228881836,DEA.MI
2019-06-25,1.2860000133514404,1.2699999809265137,1.2719999551773071,1.2699999809265137,125203.0,1.2699999809265137,DEA.MI
2019-06-26,1.2799999713897705,1.2640000581741333,1.2740000486373901,1.2680000066757202,73600.0,1.2680000066757202,DEA.MI
2019-06-27,1.277999997138977,1.2599999904632568,1.2680000066757202,1.2719999551773071,82589.0,1.2719999551773071,DEA.MI
2019-06-28,1.2760000228881836,1.2580000162124634,1.2680000066757202,1.2760000228881836,144438.0,1.2760000228881836,DEA.MI
2019-07-01,1.2899999618530273,1.2740000486373901,1.2799999713897705,1.2799999713897705,106865.0,1.2799999713897705,DEA.MI
2019-07-02,1.2940000295639038,1.2799999713897705,1.281999945640564,1.2940000295639038,57545.0,1.2940000295639038,DEA.MI
2019-07-03,1.3359999656677246,1.2920000553131104,1.2979999780654907,1.3220000267028809,213312.0,1.3220000267028809,DEA.MI
2019-07-04,1.340000033378601,1.3200000524520874,1.3220000267028809,1.3240000009536743,111606.0,1.3240000009536743,DEA.MI
2019-07-05,1.3279999494552612,1.3079999685287476,1.3240000009536743,1.3220000267028809,123181.0,1.3220000267028809,DEA.MI
2019-07-08,1.3380000591278076,1.315999984741211,1.3320000171661377,1.3359999656677246,99992.0,1.3359999656677246,DEA.MI
2019-07-09,1.3300000429153442,1.3140000104904175,1.3240000009536743,1.315999984741211,73238.0,1.315999984741211,DEA.MI
2019-07-10,1.3300000429153442,1.309999942779541,1.3259999752044678,1.3259999752044678,120013.0,1.3259999752044678,DEA.MI
2019-07-11,1.3359999656677246,1.312000036239624,1.312000036239624,1.3359999656677246,76699.0,1.3359999656677246,DEA.MI
2019-07-12,1.3359999656677246,1.3240000009536743,1.3359999656677246,1.3320000171661377,100820.0,1.3320000171661377,DEA.MI
2019-07-15,1.340000033378601,1.315999984741211,1.3320000171661377,1.3339999914169312,182412.0,1.3339999914169312,DEA.MI
2019-07-16,1.340000033378601,1.3140000104904175,1.3140000104904175,1.3279999494552612,82418.0,1.3279999494552612,DEA.MI
2019-07-17,1.3240000009536743,1.3040000200271606,1.3179999589920044,1.3040000200271606,114314.0,1.3040000200271606,DEA.MI
2019-07-18,1.309999942779541,1.3020000457763672,1.309999942779541,1.3040000200271606,57348.0,1.3040000200271606,DEA.MI
2019-07-19,1.3140000104904175,1.2799999713897705,1.3020000457763672,1.2940000295639038,162144.0,1.2940000295639038,DEA.MI
2019-07-22,1.2920000553131104,1.2699999809265137,1.284000039100647,1.284000039100647,89428.0,1.284000039100647,DEA.MI
2019-07-23,1.2940000295639038,1.2719999551773071,1.2860000133514404,1.284000039100647,196579.0,1.284000039100647,DEA.MI
2019-07-24,1.305999994277954,1.284000039100647,1.284000039100647,1.2999999523162842,160151.0,1.2999999523162842,DEA.MI
2019-07-25,1.3339999914169312,1.315999984741211,1.3279999494552612,1.3259999752044678,307458.0,1.3259999752044678,DEA.MI
2019-07-26,1.340000033378601,1.3200000524520874,1.3279999494552612,1.3339999914169312,127076.0,1.3339999914169312,DEA.MI
2019-07-29,1.3359999656677246,1.3200000524520874,1.3339999914169312,1.3200000524520874,65691.0,1.3200000524520874,DEA.MI
2019-07-30,1.3220000267028809,1.3079999685287476,1.3220000267028809,1.3200000524520874,72547.0,1.3200000524520874,DEA.MI
2019-07-31,1.3200000524520874,1.2920000553131104,1.3200000524520874,1.2979999780654907,134811.0,1.2979999780654907,DEA.MI
2019-08-01,1.3200000524520874,1.2979999780654907,1.2979999780654907,1.3200000524520874,56624.0,1.3200000524520874,DEA.MI
2019-08-02,1.3200000524520874,1.2680000066757202,1.3179999589920044,1.2979999780654907,340656.0,1.2979999780654907,DEA.MI
2019-08-05,1.2920000553131104,1.2660000324249268,1.2920000553131104,1.2660000324249268,225108.0,1.2660000324249268,DEA.MI
2019-08-06,1.2799999713897705,1.2400000095367432,1.2699999809265137,1.2699999809265137,526815.0,1.2699999809265137,DEA.MI
2019-08-07,1.284000039100647,1.2580000162124634,1.284000039100647,1.2619999647140503,89504.0,1.2619999647140503,DEA.MI
2019-08-08,1.277999997138977,1.2599999904632568,1.2740000486373901,1.2740000486373901,54851.0,1.2740000486373901,DEA.MI
2019-08-09,1.2740000486373901,1.2480000257492065,1.2740000486373901,1.2599999904632568,110196.0,1.2599999904632568,DEA.MI
2019-08-12,1.277999997138977,1.2480000257492065,1.2660000324249268,1.2480000257492065,128963.0,1.2480000257492065,DEA.MI
2019-08-13,1.2619999647140503,1.2400000095367432,1.25,1.2619999647140503,167002.0,1.2619999647140503,DEA.MI
2019-08-14,1.2619999647140503,1.2419999837875366,1.2619999647140503,1.25,93579.0,1.25,DEA.MI
2019-08-16,1.25600004196167,1.2400000095367432,1.2400000095367432,1.25,48886.0,1.25,DEA.MI
2019-08-19,1.2760000228881836,1.2580000162124634,1.2580000162124634,1.2699999809265137,87329.0,1.2699999809265137,DEA.MI
2019-08-20,1.2760000228881836,1.25600004196167,1.2640000581741333,1.2719999551773071,45652.0,1.2719999551773071,DEA.MI
2019-08-21,1.2799999713897705,1.2699999809265137,1.2760000228881836,1.2699999809265137,52538.0,1.2699999809265137,DEA.MI
2019-08-22,1.2799999713897705,1.2680000066757202,1.2699999809265137,1.2799999713897705,43850.0,1.2799999713897705,DEA.MI
2019-08-23,1.284000039100647,1.2699999809265137,1.284000039100647,1.2699999809265137,55765.0,1.2699999809265137,DEA.MI
2019-08-26,1.2920000553131104,1.2699999809265137,1.2699999809265137,1.2920000553131104,75714.0,1.2920000553131104,DEA.MI
2019-08-27,1.2940000295639038,1.281999945640564,1.2899999618530273,1.2899999618530273,71578.0,1.2899999618530273,DEA.MI
2019-08-28,1.2979999780654907,1.281999945640564,1.281999945640564,1.2979999780654907,124367.0,1.2979999780654907,DEA.MI
2019-08-29,1.305999994277954,1.2899999618530273,1.2899999618530273,1.3040000200271606,75721.0,1.3040000200271606,DEA.MI
2019-08-30,1.3079999685287476,1.2899999618530273,1.2940000295639038,1.2899999618530273,121717.0,1.2899999618530273,DEA.MI
2019-09-02,1.3179999589920044,1.2899999618530273,1.305999994277954,1.315999984741211,119136.0,1.315999984741211,DEA.MI
2019-09-03,1.3240000009536743,1.3020000457763672,1.3240000009536743,1.315999984741211,97637.0,1.315999984741211,DEA.MI
2019-09-04,1.3259999752044678,1.309999942779541,1.3200000524520874,1.3220000267028809,106966.0,1.3220000267028809,DEA.MI
2019-09-05,1.3300000429153442,1.3179999589920044,1.3259999752044678,1.3300000429153442,85919.0,1.3300000429153442,DEA.MI
2019-09-06,1.3300000429153442,1.3200000524520874,1.3200000524520874,1.3259999752044678,58186.0,1.3259999752044678,DEA.MI
2019-09-09,1.3320000171661377,1.3220000267028809,1.3240000009536743,1.3300000429153442,64146.0,1.3300000429153442,DEA.MI
2019-09-10,1.3339999914169312,1.3200000524520874,1.3300000429153442,1.3300000429153442,171878.0,1.3300000429153442,DEA.MI
2019-09-11,1.3380000591278076,1.3259999752044678,1.3380000591278076,1.3320000171661377,65042.0,1.3320000171661377,DEA.MI
2019-09-12,1.3519999980926514,1.3300000429153442,1.3380000591278076,1.350000023841858,290916.0,1.350000023841858,DEA.MI
2019-09-13,1.3619999885559082,1.340000033378601,1.3459999561309814,1.3519999980926514,177182.0,1.3519999980926514,DEA.MI
2019-09-16,1.3580000400543213,1.3339999914169312,1.340000033378601,1.3480000495910645,102786.0,1.3480000495910645,DEA.MI
2019-09-17,1.3519999980926514,1.3380000591278076,1.340000033378601,1.3380000591278076,42012.0,1.3380000591278076,DEA.MI
2019-09-18,1.3580000400543213,1.3320000171661377,1.3380000591278076,1.3320000171661377,74564.0,1.3320000171661377,DEA.MI
2019-09-19,1.3459999561309814,1.3259999752044678,1.3459999561309814,1.3279999494552612,120194.0,1.3279999494552612,DEA.MI
2019-09-20,1.350000023841858,1.3279999494552612,1.340000033378601,1.350000023841858,234480.0,1.350000023841858,DEA.MI
2019-09-23,1.3559999465942383,1.3359999656677246,1.3519999980926514,1.3559999465942383,127729.0,1.3559999465942383,DEA.MI
2019-09-24,1.3600000143051147,1.3420000076293945,1.343999981880188,1.3519999980926514,46061.0,1.3519999980926514,DEA.MI
2019-09-25,1.3639999628067017,1.3459999561309814,1.350000023841858,1.350000023841858,142922.0,1.350000023841858,DEA.MI
2019-09-26,1.3680000305175781,1.350000023841858,1.350000023841858,1.3580000400543213,57174.0,1.3580000400543213,DEA.MI
2019-09-27,1.3700000047683716,1.3559999465942383,1.3559999465942383,1.3559999465942383,111380.0,1.3559999465942383,DEA.MI
2019-09-30,1.3700000047683716,1.3519999980926514,1.3559999465942383,1.3519999980926514,66506.0,1.3519999980926514,DEA.MI
2019-10-01,1.3580000400543213,1.3339999914169312,1.3519999980926514,1.340000033378601,234560.0,1.340000033378601,DEA.MI
2019-10-02,1.350000023841858,1.3259999752044678,1.3279999494552612,1.3279999494552612,39075.0,1.3279999494552612,DEA.MI
2019-10-03,1.3359999656677246,1.309999942779541,1.3279999494552612,1.3200000524520874,112253.0,1.3200000524520874,DEA.MI
2019-10-04,1.3700000047683716,1.2999999523162842,1.3200000524520874,1.3359999656677246,266463.0,1.3359999656677246,DEA.MI
2019-10-07,1.3320000171661377,1.3140000104904175,1.3300000429153442,1.3259999752044678,105191.0,1.3259999752044678,DEA.MI
2019-10-08,1.3459999561309814,1.309999942779541,1.309999942779541,1.3300000429153442,60224.0,1.3300000429153442,DEA.MI
2019-10-09,1.3300000429153442,1.2999999523162842,1.3300000429153442,1.3020000457763672,199213.0,1.3020000457763672,DEA.MI
2019-10-10,1.3320000171661377,1.2999999523162842,1.305999994277954,1.3220000267028809,96884.0,1.3220000267028809,DEA.MI
2019-10-11,1.3380000591278076,1.305999994277954,1.305999994277954,1.3320000171661377,90876.0,1.3320000171661377,DEA.MI
2019-10-14,1.3380000591278076,1.309999942779541,1.315999984741211,1.309999942779541,131675.0,1.309999942779541,DEA.MI
2019-10-15,1.3380000591278076,1.309999942779541,1.312000036239624,1.3179999589920044,162306.0,1.3179999589920044,DEA.MI
2019-10-16,1.3359999656677246,1.309999942779541,1.3359999656677246,1.3200000524520874,168656.0,1.3200000524520874,DEA.MI
2019-10-17,1.3300000429153442,1.3079999685287476,1.3200000524520874,1.315999984741211,595581.0,1.315999984741211,DEA.MI
2019-10-18,1.3320000171661377,1.309999942779541,1.3140000104904175,1.3259999752044678,104886.0,1.3259999752044678,DEA.MI
2019-10-21,1.3359999656677246,1.3140000104904175,1.3259999752044678,1.3300000429153442,128551.0,1.3300000429153442,DEA.MI
2019-10-22,1.3359999656677246,1.3240000009536743,1.3359999656677246,1.3279999494552612,106331.0,1.3279999494552612,DEA.MI
2019-10-23,1.3339999914169312,1.3179999589920044,1.3339999914169312,1.3200000524520874,81276.0,1.3200000524520874,DEA.MI
2019-10-24,1.3300000429153442,1.312000036239624,1.312000036239624,1.3200000524520874,127878.0,1.3200000524520874,DEA.MI
2019-10-25,1.3339999914169312,1.3200000524520874,1.3200000524520874,1.3339999914169312,104836.0,1.3339999914169312,DEA.MI
2019-10-28,1.343999981880188,1.3240000009536743,1.3339999914169312,1.3359999656677246,223799.0,1.3359999656677246,DEA.MI
2019-10-29,1.3480000495910645,1.3339999914169312,1.3339999914169312,1.3480000495910645,119949.0,1.3480000495910645,DEA.MI
2019-10-30,1.3519999980926514,1.3339999914169312,1.3459999561309814,1.3459999561309814,288165.0,1.3459999561309814,DEA.MI
2019-10-31,1.3680000305175781,1.343999981880188,1.3480000495910645,1.3660000562667847,240442.0,1.3660000562667847,DEA.MI
2019-11-01,1.3700000047683716,1.3539999723434448,1.3639999628067017,1.3559999465942383,148528.0,1.3559999465942383,DEA.MI
2019-11-04,1.3739999532699585,1.3600000143051147,1.3600000143051147,1.3680000305175781,211487.0,1.3680000305175781,DEA.MI
2019-11-05,1.3739999532699585,1.3519999980926514,1.3519999980926514,1.371999979019165,138573.0,1.371999979019165,DEA.MI
2019-11-06,1.3760000467300415,1.3519999980926514,1.3680000305175781,1.3739999532699585,171615.0,1.3739999532699585,DEA.MI
2019-11-07,1.3799999952316284,1.3619999885559082,1.3799999952316284,1.3619999885559082,109758.0,1.3619999885559082,DEA.MI
2019-11-08,1.3899999856948853,1.3600000143051147,1.3639999628067017,1.3899999856948853,284873.0,1.3899999856948853,DEA.MI
2019-11-11,1.399999976158142,1.3760000467300415,1.3919999599456787,1.3860000371932983,223421.0,1.3860000371932983,DEA.MI
2019-11-12,1.4179999828338623,1.3799999952316284,1.3819999694824219,1.4140000343322754,390653.0,1.4140000343322754,DEA.MI
2019-11-13,1.4199999570846558,1.3860000371932983,1.409999966621399,1.409999966621399,197270.0,1.409999966621399,DEA.MI
2019-11-14,1.4199999570846558,1.4019999504089355,1.406000018119812,1.4140000343322754,96490.0,1.4140000343322754,DEA.MI
2019-11-15,1.4160000085830688,1.3980000019073486,1.399999976158142,1.4040000438690186,98868.0,1.4040000438690186,DEA.MI
2019-11-18,1.409999966621399,1.3799999952316284,1.4079999923706055,1.3839999437332153,165891.0,1.3839999437332153,DEA.MI
2019-11-19,1.3980000019073486,1.371999979019165,1.3960000276565552,1.3919999599456787,126569.0,1.3919999599456787,DEA.MI
2019-11-20,1.3960000276565552,1.371999979019165,1.3819999694824219,1.3940000534057617,123528.0,1.3940000534057617,DEA.MI
2019-11-21,1.4019999504089355,1.3700000047683716,1.378000020980835,1.3860000371932983,127343.0,1.3860000371932983,DEA.MI
2019-11-22,1.406000018119812,1.3819999694824219,1.3860000371932983,1.3919999599456787,131847.0,1.3919999599456787,DEA.MI
2019-11-25,1.3980000019073486,1.3799999952316284,1.3899999856948853,1.3819999694824219,65783.0,1.3819999694824219,DEA.MI
2019-11-26,1.3980000019073486,1.3819999694824219,1.3819999694824219,1.3980000019073486,133831.0,1.3980000019073486,DEA.MI
2019-11-27,1.399999976158142,1.3860000371932983,1.3980000019073486,1.399999976158142,74612.0,1.399999976158142,DEA.MI
2019-11-28,1.399999976158142,1.3799999952316284,1.399999976158142,1.3799999952316284,69827.0,1.3799999952316284,DEA.MI
2019-11-29,1.3880000114440918,1.378000020980835,1.3799999952316284,1.3799999952316284,61232.0,1.3799999952316284,DEA.MI
2019-12-02,1.3960000276565552,1.371999979019165,1.3899999856948853,1.378000020980835,124298.0,1.378000020980835,DEA.MI
2019-12-03,1.3940000534057617,1.3680000305175781,1.3899999856948853,1.3760000467300415,133102.0,1.3760000467300415,DEA.MI
2019-12-04,1.3839999437332153,1.3739999532699585,1.3799999952316284,1.3799999952316284,56293.0,1.3799999952316284,DEA.MI
2019-12-05,1.4160000085830688,1.3819999694824219,1.3839999437332153,1.399999976158142,220492.0,1.399999976158142,DEA.MI
2019-12-06,1.409999966621399,1.3919999599456787,1.409999966621399,1.4079999923706055,125827.0,1.4079999923706055,DEA.MI
2019-12-09,1.4500000476837158,1.4079999923706055,1.4179999828338623,1.4299999475479126,650851.0,1.4299999475479126,DEA.MI
2019-12-10,1.437999963760376,1.399999976158142,1.437999963760376,1.4119999408721924,291836.0,1.4119999408721924,DEA.MI
2019-12-11,1.4299999475479126,1.3899999856948853,1.4299999475479126,1.4079999923706055,193008.0,1.4079999923706055,DEA.MI
2019-12-12,1.4199999570846558,1.399999976158142,1.406000018119812,1.4160000085830688,91375.0,1.4160000085830688,DEA.MI
2019-12-13,1.4299999475479126,1.4019999504089355,1.4299999475479126,1.4140000343322754,76563.0,1.4140000343322754,DEA.MI
2019-12-16,1.4320000410079956,1.4079999923706055,1.4199999570846558,1.4179999828338623,72835.0,1.4179999828338623,DEA.MI
2019-12-17,1.440000057220459,1.409999966621399,1.4199999570846558,1.440000057220459,170866.0,1.440000057220459,DEA.MI
2019-12-18,1.4359999895095825,1.409999966621399,1.4299999475479126,1.409999966621399,404716.0,1.409999966621399,DEA.MI
2019-12-19,1.4299999475479126,1.4019999504089355,1.409999966621399,1.4199999570846558,167374.0,1.4199999570846558,DEA.MI
2019-12-20,1.440000057220459,1.4160000085830688,1.4199999570846558,1.440000057220459,345256.0,1.440000057220459,DEA.MI
2019-12-23,1.4700000286102295,1.440000057220459,1.440000057220459,1.4700000286102295,601969.0,1.4700000286102295,DEA.MI
2019-12-27,1.4839999675750732,1.4539999961853027,1.4700000286102295,1.4700000286102295,262161.0,1.4700000286102295,DEA.MI
2019-12-30,1.4780000448226929,1.4359999895095825,1.4620000123977661,1.4600000381469727,937134.0,1.4600000381469727,DEA.MI
2020-01-02,1.4739999771118164,1.444000005722046,1.4600000381469727,1.4639999866485596,117472.0,1.4639999866485596,DEA.MI
2020-01-03,1.4739999771118164,1.4160000085830688,1.4160000085830688,1.468000054359436,371970.0,1.468000054359436,DEA.MI
2020-01-06,1.4500000476837158,1.4220000505447388,1.444000005722046,1.4299999475479126,165754.0,1.4299999475479126,DEA.MI
2020-01-07,1.4600000381469727,1.4299999475479126,1.4320000410079956,1.437999963760376,179117.0,1.437999963760376,DEA.MI
2020-01-08,1.4539999961853027,1.4299999475479126,1.434000015258789,1.4359999895095825,114389.0,1.4359999895095825,DEA.MI
2020-01-09,1.4700000286102295,1.4299999475479126,1.4459999799728394,1.4700000286102295,167763.0,1.4700000286102295,DEA.MI
2020-01-10,1.4759999513626099,1.4520000219345093,1.4700000286102295,1.4620000123977661,148939.0,1.4620000123977661,DEA.MI
2020-01-13,1.4839999675750732,1.4500000476837158,1.4739999771118164,1.4839999675750732,293835.0,1.4839999675750732,DEA.MI
2020-01-14,1.4900000095367432,1.468000054359436,1.4800000190734863,1.4900000095367432,123641.0,1.4900000095367432,DEA.MI
2020-01-15,1.4900000095367432,1.472000002861023,1.4800000190734863,1.4759999513626099,52279.0,1.4759999513626099,DEA.MI
2020-01-16,1.4880000352859497,1.465999960899353,1.4880000352859497,1.465999960899353,166916.0,1.465999960899353,DEA.MI
2020-01-17,1.4839999675750732,1.4600000381469727,1.4819999933242798,1.465999960899353,118823.0,1.465999960899353,DEA.MI
2020-01-20,1.4859999418258667,1.4620000123977661,1.4859999418258667,1.4639999866485596,69375.0,1.4639999866485596,DEA.MI
2020-01-21,1.4800000190734863,1.4600000381469727,1.465999960899353,1.4759999513626099,75392.0,1.4759999513626099,DEA.MI
2020-01-22,1.4780000448226929,1.4500000476837158,1.4700000286102295,1.465999960899353,174961.0,1.465999960899353,DEA.MI
2020-01-23,1.4700000286102295,1.4459999799728394,1.4600000381469727,1.4479999542236328,59768.0,1.4479999542236328,DEA.MI
2020-01-24,1.472000002861023,1.4299999475479126,1.472000002861023,1.465999960899353,102961.0,1.465999960899353,DEA.MI
2020-01-27,1.465999960899353,1.437999963760376,1.4600000381469727,1.4520000219345093,186635.0,1.4520000219345093,DEA.MI
2020-01-28,1.465999960899353,1.440000057220459,1.4520000219345093,1.4520000219345093,125692.0,1.4520000219345093,DEA.MI
2020-01-29,1.4639999866485596,1.4520000219345093,1.4520000219345093,1.4600000381469727,104582.0,1.4600000381469727,DEA.MI
2020-01-30,1.4700000286102295,1.437999963760376,1.4600000381469727,1.4420000314712524,113331.0,1.4420000314712524,DEA.MI
2020-01-31,1.4579999446868896,1.4240000247955322,1.440000057220459,1.4279999732971191,131526.0,1.4279999732971191,DEA.MI
2020-02-03,1.440000057220459,1.409999966621399,1.4140000343322754,1.4199999570846558,131283.0,1.4199999570846558,DEA.MI
2020-02-04,1.4420000314712524,1.4140000343322754,1.4199999570846558,1.4140000343322754,212694.0,1.4140000343322754,DEA.MI
2020-02-05,1.444000005722046,1.4199999570846558,1.4199999570846558,1.4299999475479126,100683.0,1.4299999475479126,DEA.MI
2020-02-06,1.4639999866485596,1.4359999895095825,1.4500000476837158,1.4359999895095825,116356.0,1.4359999895095825,DEA.MI
2020-02-07,1.4639999866485596,1.437999963760376,1.4620000123977661,1.4479999542236328,77572.0,1.4479999542236328,DEA.MI
2020-02-10,1.4559999704360962,1.4420000314712524,1.4420000314712524,1.4420000314712524,58612.0,1.4420000314712524,DEA.MI
2020-02-11,1.472000002861023,1.4459999799728394,1.4600000381469727,1.4620000123977661,120618.0,1.4620000123977661,DEA.MI
2020-02-12,1.4780000448226929,1.4600000381469727,1.4739999771118164,1.4700000286102295,113028.0,1.4700000286102295,DEA.MI
2020-02-13,1.4780000448226929,1.4600000381469727,1.4739999771118164,1.4780000448226929,125667.0,1.4780000448226929,DEA.MI
2020-02-14,1.4800000190734863,1.465999960899353,1.4780000448226929,1.4700000286102295,59370.0,1.4700000286102295,DEA.MI
2020-02-17,1.4859999418258667,1.472000002861023,1.4759999513626099,1.4780000448226929,149359.0,1.4780000448226929,DEA.MI
2020-02-18,1.4859999418258667,1.472000002861023,1.4780000448226929,1.472000002861023,164952.0,1.472000002861023,DEA.MI
2020-02-19,1.49399995803833,1.4739999771118164,1.4780000448226929,1.4880000352859497,257886.0,1.4880000352859497,DEA.MI
2020-02-20,1.5080000162124634,1.4839999675750732,1.4839999675750732,1.4900000095367432,169239.0,1.4900000095367432,DEA.MI
2020-02-21,1.5019999742507935,1.4819999933242798,1.4880000352859497,1.4839999675750732,183574.0,1.4839999675750732,DEA.MI
2020-02-24,1.4700000286102295,1.3899999856948853,1.4639999866485596,1.3919999599456787,672284.0,1.3919999599456787,DEA.MI
2020-02-25,1.4279999732971191,1.3819999694824219,1.399999976158142,1.4019999504089355,234677.0,1.4019999504089355,DEA.MI
2020-02-26,1.4299999475479126,1.3819999694824219,1.4019999504089355,1.4299999475479126,294548.0,1.4299999475479126,DEA.MI
2020-02-27,1.4359999895095825,1.399999976158142,1.4279999732971191,1.4199999570846558,315378.0,1.4199999570846558,DEA.MI
2020-02-28,1.4040000438690186,1.3459999561309814,1.3960000276565552,1.3839999437332153,440055.0,1.3839999437332153,DEA.MI
2020-03-02,1.3839999437332153,1.3240000009536743,1.3619999885559082,1.3480000495910645,299275.0,1.3480000495910645,DEA.MI
2020-03-03,1.4160000085830688,1.3359999656677246,1.350000023841858,1.3359999656677246,433896.0,1.3359999656677246,DEA.MI
2020-03-04,1.3580000400543213,1.3300000429153442,1.3420000076293945,1.340000033378601,110170.0,1.340000033378601,DEA.MI
2020-03-05,1.3459999561309814,1.309999942779541,1.3459999561309814,1.315999984741211,144988.0,1.315999984741211,DEA.MI
2020-03-06,1.309999942779541,1.25600004196167,1.309999942779541,1.2599999904632568,372990.0,1.2599999904632568,DEA.MI
2020-03-09,1.2059999704360962,1.1200000047683716,1.1959999799728394,1.1959999799728394,623322.0,1.1959999799728394,DEA.MI
2020-03-10,1.2999999523162842,1.156000018119812,1.1979999542236328,1.1759999990463257,738631.0,1.1759999990463257,DEA.MI
2020-03-11,1.2280000448226929,1.149999976158142,1.2139999866485596,1.1660000085830688,486357.0,1.1660000085830688,DEA.MI
2020-03-12,1.1720000505447388,1.027999997138977,1.1720000505447388,1.0399999618530273,683904.0,1.0399999618530273,DEA.MI
2020-03-13,1.1100000143051147,1.027999997138977,1.0700000524520874,1.0479999780654907,1001173.0,1.0479999780654907,DEA.MI
2020-03-16,1.0,0.9200000166893005,0.9919999837875366,0.9700000286102295,579086.0,0.9700000286102295,DEA.MI
2020-03-17,1.0180000066757202,0.968999981880188,0.9990000128746033,0.9819999933242798,184081.0,0.9819999933242798,DEA.MI
2020-03-18,1.027999997138977,0.9760000109672546,1.0,0.9879999756813049,164086.0,0.9879999756813049,DEA.MI
2020-03-19,1.055999994277954,0.9919999837875366,1.0160000324249268,1.0019999742507935,291986.0,1.0019999742507935,DEA.MI
2020-03-20,1.055999994277954,1.0019999742507935,1.0019999742507935,1.0479999780654907,310076.0,1.0479999780654907,DEA.MI
2020-03-23,1.0640000104904175,1.034000039100647,1.0640000104904175,1.0399999618530273,144070.0,1.0399999618530273,DEA.MI
2020-03-24,1.1139999628067017,1.0520000457763672,1.0520000457763672,1.0839999914169312,370249.0,1.0839999914169312,DEA.MI
2020-03-25,1.1399999856948853,1.0820000171661377,1.1200000047683716,1.0820000171661377,297307.0,1.0820000171661377,DEA.MI
2020-03-26,1.1200000047683716,1.0800000429153442,1.090000033378601,1.1019999980926514,256703.0,1.1019999980926514,DEA.MI
2020-03-27,1.1200000047683716,1.0700000524520874,1.1019999980926514,1.100000023841858,122511.0,1.100000023841858,DEA.MI
2020-03-30,1.1160000562667847,1.055999994277954,1.0920000076293945,1.0959999561309814,165203.0,1.0959999561309814,DEA.MI
2020-03-31,1.1319999694824219,1.0920000076293945,1.0920000076293945,1.100000023841858,135708.0,1.100000023841858,DEA.MI
2020-04-01,1.121999979019165,1.0779999494552612,1.121999979019165,1.0800000429153442,218321.0,1.0800000429153442,DEA.MI
2020-04-02,1.1139999628067017,1.0800000429153442,1.0820000171661377,1.1119999885559082,82219.0,1.1119999885559082,DEA.MI
2020-04-03,1.1039999723434448,1.0800000429153442,1.1039999723434448,1.0800000429153442,83342.0,1.0800000429153442,DEA.MI
2020-04-06,1.1299999952316284,1.0959999561309814,1.1019999980926514,1.1059999465942383,212190.0,1.1059999465942383,DEA.MI
2020-04-07,1.149999976158142,1.1160000562667847,1.1260000467300415,1.1180000305175781,275771.0,1.1180000305175781,DEA.MI
2020-04-08,1.156000018119812,1.1239999532699585,1.1319999694824219,1.1440000534057617,107817.0,1.1440000534057617,DEA.MI
2020-04-09,1.1540000438690186,1.1360000371932983,1.149999976158142,1.1419999599456787,147707.0,1.1419999599456787,DEA.MI
2020-04-14,1.159999966621399,1.1319999694824219,1.1419999599456787,1.1460000276565552,222630.0,1.1460000276565552,DEA.MI
2020-04-15,1.1360000371932983,1.0959999561309814,1.1319999694824219,1.0959999561309814,153919.0,1.0959999561309814,DEA.MI
2020-04-16,1.1139999628067017,1.093999981880188,1.1039999723434448,1.0959999561309814,80279.0,1.0959999561309814,DEA.MI
2020-04-17,1.1399999856948853,1.1200000047683716,1.1260000467300415,1.1200000047683716,134216.0,1.1200000047683716,DEA.MI
2020-04-20,1.1640000343322754,1.128000020980835,1.1339999437332153,1.1640000343322754,190751.0,1.1640000343322754,DEA.MI
2020-04-21,1.253999948501587,1.187999963760376,1.190000057220459,1.25,719119.0,1.25,DEA.MI
2020-04-22,1.284000039100647,1.2280000448226929,1.25600004196167,1.25,475632.0,1.25,DEA.MI
2020-04-23,1.277999997138977,1.2319999933242798,1.2400000095367432,1.2680000066757202,187632.0,1.2680000066757202,DEA.MI
2020-04-24,1.2799999713897705,1.2599999904632568,1.2599999904632568,1.2799999713897705,92967.0,1.2799999713897705,DEA.MI
2020-04-27,1.2899999618530273,1.2699999809265137,1.284000039100647,1.2760000228881836,226739.0,1.2760000228881836,DEA.MI
2020-04-28,1.2979999780654907,1.2699999809265137,1.2879999876022339,1.2899999618530273,197593.0,1.2899999618530273,DEA.MI
2020-04-29,1.2979999780654907,1.2799999713897705,1.2899999618530273,1.2899999618530273,174289.0,1.2899999618530273,DEA.MI
2020-04-30,1.309999942779541,1.2899999618530273,1.2899999618530273,1.2960000038146973,220531.0,1.2960000038146973,DEA.MI
2020-05-04,1.2999999523162842,1.2719999551773071,1.2960000038146973,1.284000039100647,124881.0,1.284000039100647,DEA.MI
2020-05-05,1.3020000457763672,1.2599999904632568,1.2940000295639038,1.2640000581741333,160107.0,1.2640000581741333,DEA.MI
2020-05-06,1.277999997138977,1.2580000162124634,1.2619999647140503,1.2619999647140503,121635.0,1.2619999647140503,DEA.MI
2020-05-07,1.2960000038146973,1.2699999809265137,1.2699999809265137,1.2799999713897705,310518.0,1.2799999713897705,DEA.MI
2020-05-08,1.2940000295639038,1.2740000486373901,1.2740000486373901,1.2740000486373901,64216.0,1.2740000486373901,DEA.MI
2020-05-11,1.309999942779541,1.2879999876022339,1.2899999618530273,1.2879999876022339,118343.0,1.2879999876022339,DEA.MI
2019-01-02,71.4000015258789,69.05000305175781,70.25,71.19999694824219,92132.0,70.5420913696289,DIA.MI
2019-01-03,71.94999694824219,69.30000305175781,70.80000305175781,70.80000305175781,195745.0,70.14579010009766,DIA.MI
2019-01-04,74.75,71.4000015258789,71.75,74.75,139217.0,74.05928802490234,DIA.MI
2019-01-07,75.80000305175781,73.6500015258789,75.5,74.19999694824219,111263.0,73.51436614990234,DIA.MI
2019-01-08,74.80000305175781,73.25,73.9000015258789,73.9000015258789,155662.0,73.21714782714844,DIA.MI
2019-01-09,75.80000305175781,73.8499984741211,74.69999694824219,74.3499984741211,129576.0,73.6629867553711,DIA.MI
2019-01-10,75.9000015258789,73.69999694824219,74.25,75.55000305175781,69821.0,74.85189819335938,DIA.MI
2019-01-11,76.25,74.9000015258789,76.25,74.9000015258789,58124.0,74.2079086303711,DIA.MI
2019-01-14,74.80000305175781,73.6500015258789,74.80000305175781,74.5,50241.0,73.81159973144531,DIA.MI
2019-01-15,75.80000305175781,74.55000305175781,74.5999984741211,75.69999694824219,72777.0,75.0005111694336,DIA.MI
2019-01-16,77.94999694824219,75.8499984741211,76.0,77.5,75923.0,76.78388214111328,DIA.MI
2019-01-17,78.0999984741211,77.0,77.3499984741211,78.0,84212.0,77.27925872802734,DIA.MI
2019-01-18,80.69999694824219,78.3499984741211,79.0999984741211,80.3499984741211,145820.0,79.6075439453125,DIA.MI
2019-01-21,80.5999984741211,79.5999984741211,80.5,80.19999694824219,75557.0,79.45893096923828,DIA.MI
2019-01-22,81.5,79.75,80.25,80.05000305175781,152719.0,79.31031799316406,DIA.MI
2019-01-23,81.0,78.69999694824219,79.80000305175781,79.6500015258789,139876.0,78.91401672363281,DIA.MI
2019-01-24,80.5999984741211,79.44999694824219,79.44999694824219,80.1500015258789,67535.0,79.40939331054688,DIA.MI
2019-01-25,81.0999984741211,80.0,80.3499984741211,80.4000015258789,72255.0,79.6570816040039,DIA.MI
2019-01-28,80.5999984741211,79.05000305175781,80.0,79.75,62554.0,79.01309204101562,DIA.MI
2019-01-29,81.75,79.5,79.6500015258789,81.75,104802.0,80.9946060180664,DIA.MI
2019-01-30,83.5,80.5,81.94999694824219,81.30000305175781,123024.0,80.54876708984375,DIA.MI
2019-01-31,82.0,79.4000015258789,81.5999984741211,79.94999694824219,91066.0,79.21123504638672,DIA.MI
2019-02-01,83.3499984741211,80.94999694824219,81.05000305175781,82.0999984741211,190749.0,81.34136962890625,DIA.MI
2019-02-04,82.80000305175781,81.0,82.3499984741211,82.19999694824219,150444.0,81.44044494628906,DIA.MI
2019-02-05,84.0999984741211,81.80000305175781,82.25,84.05000305175781,88125.0,83.27336120605469,DIA.MI
2019-02-06,84.30000305175781,83.30000305175781,84.05000305175781,83.94999694824219,89975.0,83.17427825927734,DIA.MI
2019-02-07,85.5,83.80000305175781,84.05000305175781,85.0999984741211,123407.0,84.31365203857422,DIA.MI
2019-02-08,85.1500015258789,84.0999984741211,84.69999694824219,84.6500015258789,92807.0,83.86781311035156,DIA.MI
2019-02-11,85.6500015258789,84.69999694824219,84.75,85.0,60802.0,84.2145767211914,DIA.MI
2019-02-12,86.6500015258789,83.8499984741211,85.4000015258789,84.5999984741211,114380.0,83.81827545166016,DIA.MI
2019-02-13,85.6500015258789,84.55000305175781,84.69999694824219,85.0,83750.0,84.2145767211914,DIA.MI
2019-02-14,85.9000015258789,84.80000305175781,85.44999694824219,84.80000305175781,81092.0,84.01642608642578,DIA.MI
2019-02-15,85.5999984741211,84.0,84.5999984741211,85.19999694824219,100025.0,84.41272735595703,DIA.MI
2019-02-18,86.25,84.5999984741211,85.0999984741211,85.44999694824219,105022.0,84.66041564941406,DIA.MI
2019-02-19,85.69999694824219,83.44999694824219,85.44999694824219,84.4000015258789,86893.0,83.62012481689453,DIA.MI
2019-02-20,85.25,84.25,84.69999694824219,84.5999984741211,72446.0,83.81827545166016,DIA.MI
2019-02-21,86.3499984741211,84.80000305175781,85.25,85.30000305175781,94427.0,84.51181030273438,DIA.MI
2019-02-22,85.69999694824219,84.0999984741211,85.4000015258789,85.0999984741211,75109.0,84.31365203857422,DIA.MI
2019-02-25,85.8499984741211,84.55000305175781,85.1500015258789,84.5999984741211,78894.0,83.81827545166016,DIA.MI
2019-02-26,86.44999694824219,84.4000015258789,84.4000015258789,86.1500015258789,109844.0,85.35395050048828,DIA.MI
2019-02-27,86.9000015258789,85.3499984741211,85.80000305175781,85.75,66682.0,84.95764923095703,DIA.MI
2019-02-28,86.4000015258789,84.94999694824219,85.5999984741211,86.25,103167.0,85.4530258178711,DIA.MI
2019-03-01,87.5999984741211,86.25,86.75,87.5999984741211,74388.0,86.7905502319336,DIA.MI
2019-03-04,88.3499984741211,87.05000305175781,87.69999694824219,87.25,71430.0,86.44378662109375,DIA.MI
2019-03-05,87.4000015258789,86.05000305175781,87.05000305175781,86.9000015258789,109186.0,86.0970230102539,DIA.MI
2019-03-06,87.1500015258789,86.3499984741211,86.94999694824219,86.8499984741211,66533.0,86.04747772216797,DIA.MI
2019-03-07,87.80000305175781,86.3499984741211,87.0,86.8499984741211,86148.0,86.04747772216797,DIA.MI
2019-03-08,87.19999694824219,86.19999694824219,86.4000015258789,86.75,82074.0,85.94841003417969,DIA.MI
2019-03-11,87.19999694824219,86.19999694824219,87.19999694824219,86.75,53324.0,85.94841003417969,DIA.MI
2019-03-12,88.19999694824219,86.9000015258789,87.0,87.80000305175781,67619.0,86.98870849609375,DIA.MI
2019-03-13,88.1500015258789,86.6500015258789,87.5999984741211,86.6500015258789,92493.0,85.84933471679688,DIA.MI
2019-03-14,87.8499984741211,82.9000015258789,86.6500015258789,85.80000305175781,202818.0,85.00718688964844,DIA.MI
2019-03-15,86.3499984741211,83.80000305175781,86.3499984741211,85.4000015258789,239707.0,84.61088562011719,DIA.MI
2019-03-18,86.80000305175781,85.05000305175781,85.3499984741211,86.6500015258789,154275.0,85.84933471679688,DIA.MI
2019-03-19,88.05000305175781,86.5999984741211,86.69999694824219,87.8499984741211,157322.0,87.03823852539062,DIA.MI
2019-03-20,89.94999694824219,87.80000305175781,87.94999694824219,88.0999984741211,135102.0,87.28593444824219,DIA.MI
2019-03-21,88.8499984741211,87.19999694824219,88.0999984741211,88.6500015258789,70750.0,87.83084869384766,DIA.MI
2019-03-22,89.80000305175781,88.6500015258789,89.5,88.9000015258789,108185.0,88.07854461669922,DIA.MI
2019-03-25,89.19999694824219,88.3499984741211,88.80000305175781,88.55000305175781,90059.0,87.73177337646484,DIA.MI
2019-03-26,89.5,87.75,88.5,89.3499984741211,108948.0,88.52438354492188,DIA.MI
2019-03-27,89.75,87.3499984741211,88.6500015258789,88.5999984741211,119152.0,87.78131103515625,DIA.MI
2019-03-28,89.75,88.4000015258789,88.69999694824219,89.75,86069.0,88.92068481445312,DIA.MI
2019-03-29,90.0,88.94999694824219,89.8499984741211,89.69999694824219,78107.0,88.87114715576172,DIA.MI
2019-04-01,91.30000305175781,89.8499984741211,90.0,90.55000305175781,113522.0,89.71329498291016,DIA.MI
2019-04-02,91.5999984741211,90.30000305175781,90.80000305175781,91.5999984741211,90311.0,90.75359344482422,DIA.MI
2019-04-03,92.75,91.4000015258789,91.5999984741211,92.75,126038.0,91.8929672241211,DIA.MI
2019-04-04,92.8499984741211,91.44999694824219,92.6500015258789,92.0,129196.0,91.14989471435547,DIA.MI
2019-04-05,93.05000305175781,91.69999694824219,92.75,92.0,97582.0,91.14989471435547,DIA.MI
2019-04-08,92.30000305175781,91.0999984741211,92.0,91.6500015258789,119763.0,90.80313110351562,DIA.MI
2019-04-09,92.5999984741211,91.25,91.5999984741211,91.5,83242.0,90.6545181274414,DIA.MI
2019-04-10,91.8499984741211,90.9000015258789,91.80000305175781,91.0,103560.0,90.15913391113281,DIA.MI
2019-04-11,92.30000305175781,90.4000015258789,91.0,91.0,103343.0,90.15913391113281,DIA.MI
2019-04-12,91.80000305175781,90.4000015258789,91.0,90.9000015258789,121451.0,90.06005859375,DIA.MI
2019-04-15,91.44999694824219,90.0999984741211,90.6500015258789,91.44999694824219,76099.0,90.60497283935547,DIA.MI
2019-04-16,91.44999694824219,90.1500015258789,90.80000305175781,91.0,74992.0,90.15913391113281,DIA.MI
2019-04-17,90.9000015258789,87.5999984741211,90.9000015258789,87.6500015258789,196520.0,86.84009552001953,DIA.MI
2019-04-18,88.1500015258789,86.8499984741211,88.0,86.8499984741211,83348.0,86.04747772216797,DIA.MI
2019-04-23,87.8499984741211,85.8499984741211,86.8499984741211,87.80000305175781,122041.0,86.98870849609375,DIA.MI
2019-04-24,87.5999984741211,84.8499984741211,86.8499984741211,85.75,129436.0,84.95764923095703,DIA.MI
2019-04-25,86.0999984741211,84.6500015258789,85.5,85.1500015258789,80115.0,84.36318969726562,DIA.MI
2019-04-26,86.0,84.94999694824219,85.1500015258789,85.69999694824219,127253.0,84.9081039428711,DIA.MI
2019-04-29,87.0999984741211,85.5,85.5,87.0999984741211,103640.0,86.29517364501953,DIA.MI
2019-04-30,87.80000305175781,86.80000305175781,87.30000305175781,87.0999984741211,116286.0,86.29517364501953,DIA.MI
2019-05-02,88.69999694824219,86.25,88.0999984741211,87.0999984741211,87670.0,86.29517364501953,DIA.MI
2019-05-03,88.69999694824219,87.0,87.3499984741211,88.6500015258789,104300.0,87.83084869384766,DIA.MI
2019-05-06,88.1500015258789,86.8499984741211,88.05000305175781,87.4000015258789,43250.0,86.59239959716797,DIA.MI
2019-05-07,91.0,87.44999694824219,87.44999694824219,89.5,211859.0,88.6729965209961,DIA.MI
2019-05-08,90.05000305175781,88.6500015258789,89.5,89.9000015258789,95610.0,89.06929779052734,DIA.MI
2019-05-09,90.8499984741211,89.30000305175781,90.80000305175781,90.0,97652.0,89.16837310791016,DIA.MI
2019-05-10,91.5999984741211,90.0,90.0,91.0999984741211,91325.0,90.25820922851562,DIA.MI
2019-05-13,91.94999694824219,91.0999984741211,91.80000305175781,91.5,90352.0,90.6545181274414,DIA.MI
2019-05-14,94.1500015258789,91.5,91.69999694824219,94.1500015258789,167962.0,93.280029296875,DIA.MI
2019-05-15,95.94999694824219,93.5,94.0,95.55000305175781,153602.0,94.66709899902344,DIA.MI
2019-05-16,97.44999694824219,95.05000305175781,95.55000305175781,97.44999694824219,106349.0,96.54953002929688,DIA.MI
2019-05-17,98.0,96.05000305175781,97.6500015258789,97.4000015258789,151572.0,96.5,DIA.MI
2019-05-20,97.3499984741211,95.9000015258789,96.69999694824219,97.0,90354.0,97.0,DIA.MI
2019-05-21,97.9000015258789,96.05000305175781,96.44999694824219,96.44999694824219,101990.0,96.44999694824219,DIA.MI
2019-05-22,97.8499984741211,95.9000015258789,95.9000015258789,97.5,91444.0,97.5,DIA.MI
2019-05-23,97.5,96.0,97.25,96.8499984741211,74155.0,96.8499984741211,DIA.MI
2019-05-24,97.55000305175781,95.75,96.8499984741211,96.0999984741211,80875.0,96.0999984741211,DIA.MI
2019-05-27,96.55000305175781,95.5999984741211,95.75,95.8499984741211,34520.0,95.8499984741211,DIA.MI
2019-05-28,96.0,93.6500015258789,95.5,94.3499984741211,146141.0,94.3499984741211,DIA.MI
2019-05-29,94.0999984741211,92.55000305175781,93.30000305175781,93.44999694824219,108738.0,93.44999694824219,DIA.MI
2019-05-30,94.0,93.0,93.0,93.94999694824219,57035.0,93.94999694824219,DIA.MI
2019-05-31,93.5,90.44999694824219,93.5,91.55000305175781,138252.0,91.55000305175781,DIA.MI
2019-06-03,95.30000305175781,92.0,92.3499984741211,95.30000305175781,177997.0,95.30000305175781,DIA.MI
2019-06-04,96.94999694824219,93.3499984741211,94.3499984741211,96.6500015258789,197967.0,96.6500015258789,DIA.MI
2019-06-05,97.5999984741211,95.80000305175781,96.94999694824219,97.30000305175781,173154.0,97.30000305175781,DIA.MI
2019-06-06,99.25,97.0,97.1500015258789,98.5,105393.0,98.5,DIA.MI
2019-06-07,101.9000015258789,98.0,98.80000305175781,101.0999984741211,182843.0,101.0999984741211,DIA.MI
2019-06-10,102.0,100.5,101.69999694824219,102.0,88957.0,102.0,DIA.MI
2019-06-11,99.75,95.5999984741211,97.6500015258789,98.5,346930.0,98.5,DIA.MI
2019-06-12,99.9000015258789,97.1500015258789,98.4000015258789,99.25,165579.0,99.25,DIA.MI
2019-06-13,102.69999694824219,98.9000015258789,99.1500015258789,102.69999694824219,157366.0,102.69999694824219,DIA.MI
2019-06-14,104.80000305175781,102.30000305175781,102.69999694824219,103.5,247114.0,103.5,DIA.MI
2019-06-17,105.5,103.5999984741211,104.4000015258789,105.0999984741211,246638.0,105.0999984741211,DIA.MI
2019-06-18,107.4000015258789,103.80000305175781,105.30000305175781,107.19999694824219,204977.0,107.19999694824219,DIA.MI
2019-06-19,107.19999694824219,103.80000305175781,106.9000015258789,104.4000015258789,280147.0,104.4000015258789,DIA.MI
2019-06-20,106.5,104.5999984741211,105.0,105.0,115633.0,105.0,DIA.MI
2019-06-21,105.5,102.19999694824219,105.30000305175781,102.5,256349.0,102.5,DIA.MI
2019-06-24,104.0999984741211,102.5,102.5,103.30000305175781,90227.0,103.30000305175781,DIA.MI
2019-06-25,103.5999984741211,102.0,103.5999984741211,102.0,62348.0,102.0,DIA.MI
2019-06-26,102.0,100.80000305175781,101.69999694824219,101.5,95822.0,101.5,DIA.MI
2019-06-27,102.19999694824219,101.0999984741211,101.5,101.9000015258789,51072.0,101.9000015258789,DIA.MI
2019-06-28,102.80000305175781,100.9000015258789,101.0,102.0999984741211,120137.0,102.0999984741211,DIA.MI
2019-07-01,104.0,101.5999984741211,103.9000015258789,102.9000015258789,83322.0,102.9000015258789,DIA.MI
2019-07-02,103.30000305175781,102.19999694824219,103.0,102.5999984741211,59553.0,102.5999984741211,DIA.MI
2019-07-03,105.80000305175781,102.5,102.9000015258789,105.30000305175781,134615.0,105.30000305175781,DIA.MI
2019-07-04,106.4000015258789,103.69999694824219,105.9000015258789,104.0,83587.0,104.0,DIA.MI
2019-07-05,104.80000305175781,102.0999984741211,103.69999694824219,103.0,66201.0,103.0,DIA.MI
2019-07-08,103.9000015258789,102.5999984741211,103.30000305175781,103.9000015258789,59104.0,103.9000015258789,DIA.MI
2019-07-09,103.9000015258789,102.5,103.0999984741211,102.80000305175781,100438.0,102.80000305175781,DIA.MI
2019-07-10,103.5999984741211,102.0,102.69999694824219,102.69999694824219,87631.0,102.69999694824219,DIA.MI
2019-07-11,104.5999984741211,102.69999694824219,102.69999694824219,103.19999694824219,98550.0,103.19999694824219,DIA.MI
2019-07-12,103.9000015258789,102.30000305175781,103.0999984741211,102.69999694824219,64823.0,102.69999694824219,DIA.MI
2019-07-15,103.5999984741211,102.4000015258789,102.5,103.0,49645.0,103.0,DIA.MI
2019-07-16,103.69999694824219,101.80000305175781,103.69999694824219,101.80000305175781,114464.0,101.80000305175781,DIA.MI
2019-07-17,102.5,101.0,101.9000015258789,101.9000015258789,87010.0,101.9000015258789,DIA.MI
2019-07-18,102.9000015258789,101.0999984741211,101.0999984741211,102.5,60591.0,102.5,DIA.MI
2019-07-19,103.0999984741211,100.80000305175781,102.5999984741211,101.30000305175781,64496.0,101.30000305175781,DIA.MI
2019-07-22,102.69999694824219,101.19999694824219,101.19999694824219,102.69999694824219,63705.0,102.69999694824219,DIA.MI
2019-07-23,103.0999984741211,101.5999984741211,102.69999694824219,102.0,60880.0,102.0,DIA.MI
2019-07-24,103.19999694824219,101.30000305175781,102.0,101.4000015258789,114741.0,101.4000015258789,DIA.MI
2019-07-25,102.5999984741211,100.80000305175781,101.4000015258789,101.0,105627.0,101.0,DIA.MI
2019-07-26,102.19999694824219,100.69999694824219,101.0,101.9000015258789,73250.0,101.9000015258789,DIA.MI
2019-07-29,103.19999694824219,101.4000015258789,102.19999694824219,102.4000015258789,87642.0,102.4000015258789,DIA.MI
2019-07-30,102.80000305175781,99.30000305175781,102.0,101.30000305175781,229110.0,101.30000305175781,DIA.MI
2019-07-31,105.30000305175781,100.4000015258789,101.0,105.0,150127.0,105.0,DIA.MI
2019-08-01,108.0,104.80000305175781,105.0,108.0,154537.0,108.0,DIA.MI
2019-08-02,108.5999984741211,105.9000015258789,106.4000015258789,106.30000305175781,135800.0,106.30000305175781,DIA.MI
2019-08-05,104.5,102.4000015258789,103.5,103.9000015258789,137806.0,103.9000015258789,DIA.MI
2019-08-06,105.80000305175781,103.19999694824219,103.19999694824219,104.9000015258789,120067.0,104.9000015258789,DIA.MI
2019-08-07,106.69999694824219,104.9000015258789,105.5999984741211,106.30000305175781,122708.0,106.30000305175781,DIA.MI
2019-08-08,107.80000305175781,106.0999984741211,106.4000015258789,107.69999694824219,127807.0,107.69999694824219,DIA.MI
2019-08-09,108.0999984741211,106.5,106.69999694824219,106.5,120718.0,106.5,DIA.MI
2019-08-12,108.0999984741211,105.5999984741211,107.0999984741211,105.9000015258789,51100.0,105.9000015258789,DIA.MI
2019-08-13,106.0,103.9000015258789,105.80000305175781,105.69999694824219,97185.0,105.69999694824219,DIA.MI
2019-08-14,106.30000305175781,103.5,106.0,104.0999984741211,93618.0,104.0999984741211,DIA.MI
2019-08-16,106.4000015258789,103.9000015258789,104.0999984741211,106.0,79480.0,106.0,DIA.MI
2019-08-19,108.4000015258789,106.4000015258789,106.80000305175781,108.30000305175781,125584.0,108.30000305175781,DIA.MI
2019-08-20,109.5,107.5,108.30000305175781,108.0999984741211,67236.0,108.0999984741211,DIA.MI
2019-08-21,109.80000305175781,108.5,108.5999984741211,109.80000305175781,82352.0,109.80000305175781,DIA.MI
2019-08-22,110.4000015258789,108.5,109.80000305175781,109.0,61146.0,109.0,DIA.MI
2019-08-23,109.69999694824219,105.80000305175781,109.69999694824219,105.80000305175781,215221.0,105.80000305175781,DIA.MI
2019-08-26,107.0999984741211,104.5999984741211,105.5999984741211,107.0,134579.0,107.0,DIA.MI
2019-08-27,108.0,106.69999694824219,108.0,107.69999694824219,92387.0,107.69999694824219,DIA.MI
2019-08-28,107.19999694824219,105.9000015258789,107.19999694824219,106.5,90528.0,106.5,DIA.MI
2019-08-29,108.19999694824219,106.4000015258789,106.4000015258789,107.5999984741211,120053.0,107.5999984741211,DIA.MI
2019-08-30,108.9000015258789,107.0999984741211,107.80000305175781,107.69999694824219,95300.0,107.69999694824219,DIA.MI
2019-09-02,109.69999694824219,107.0,107.9000015258789,109.69999694824219,101448.0,109.69999694824219,DIA.MI
2019-09-03,110.0999984741211,108.4000015258789,109.5999984741211,109.5,76800.0,109.5,DIA.MI
2019-09-04,111.0,108.0999984741211,110.19999694824219,108.9000015258789,99027.0,108.9000015258789,DIA.MI
2019-09-05,109.5,105.5,109.0999984741211,107.0,223566.0,107.0,DIA.MI
2019-09-06,106.69999694824219,105.0,106.69999694824219,106.19999694824219,184635.0,106.19999694824219,DIA.MI
2019-09-09,106.0999984741211,103.19999694824219,106.0999984741211,104.30000305175781,196752.0,104.30000305175781,DIA.MI
2019-09-10,104.5,100.69999694824219,104.5,101.0,283936.0,101.0,DIA.MI
2019-09-11,103.0999984741211,100.9000015258789,101.0,102.30000305175781,272397.0,102.30000305175781,DIA.MI
2019-09-12,104.5999984741211,102.0999984741211,103.0999984741211,103.80000305175781,199119.0,103.80000305175781,DIA.MI
2019-09-13,104.69999694824219,101.5,104.69999694824219,102.4000015258789,140833.0,102.4000015258789,DIA.MI
2019-09-16,102.4000015258789,100.80000305175781,101.5,101.5,110311.0,101.5,DIA.MI
2019-09-17,103.5,101.4000015258789,102.30000305175781,102.5999984741211,137051.0,102.5999984741211,DIA.MI
2019-09-18,104.5999984741211,102.9000015258789,103.30000305175781,103.9000015258789,103885.0,103.9000015258789,DIA.MI
2019-09-19,106.0,104.0,104.4000015258789,106.0,144699.0,106.0,DIA.MI
2019-09-20,106.0,103.9000015258789,106.0,104.80000305175781,105910.0,104.80000305175781,DIA.MI
2019-09-23,105.19999694824219,104.0,104.69999694824219,104.4000015258789,58835.0,104.4000015258789,DIA.MI
2019-09-24,107.5,104.5,105.19999694824219,106.80000305175781,112018.0,106.80000305175781,DIA.MI
2019-09-25,106.80000305175781,103.5,106.80000305175781,104.9000015258789,121403.0,104.9000015258789,DIA.MI
2019-09-26,106.30000305175781,104.30000305175781,104.30000305175781,106.0999984741211,72020.0,106.0999984741211,DIA.MI
2019-09-27,106.5999984741211,105.0999984741211,106.19999694824219,105.5,66871.0,105.5,DIA.MI
2019-09-30,106.69999694824219,105.0,106.30000305175781,106.69999694824219,107796.0,106.69999694824219,DIA.MI
2019-10-01,107.69999694824219,105.30000305175781,106.69999694824219,105.4000015258789,147656.0,105.4000015258789,DIA.MI
2019-10-02,105.19999694824219,101.5,105.0,101.5,241544.0,101.5,DIA.MI
2019-10-03,105.0,101.5,101.5999984741211,103.80000305175781,227551.0,103.80000305175781,DIA.MI
2019-10-04,107.0,103.80000305175781,104.0,106.69999694824219,166516.0,106.69999694824219,DIA.MI
2019-10-07,108.19999694824219,105.0999984741211,106.9000015258789,106.0,202867.0,106.0,DIA.MI
2019-10-08,106.0999984741211,99.9000015258789,105.5999984741211,99.9000015258789,476496.0,99.9000015258789,DIA.MI
2019-10-09,101.0,99.3499984741211,100.0999984741211,100.19999694824219,162480.0,100.19999694824219,DIA.MI
2019-10-10,100.9000015258789,98.1500015258789,100.9000015258789,99.30000305175781,113845.0,99.30000305175781,DIA.MI
2019-10-11,100.19999694824219,98.1500015258789,99.1500015258789,99.25,141849.0,99.25,DIA.MI
2019-10-14,99.80000305175781,98.19999694824219,98.55000305175781,99.55000305175781,106414.0,99.55000305175781,DIA.MI
2019-10-15,100.5999984741211,99.55000305175781,99.55000305175781,99.75,117390.0,99.75,DIA.MI
2019-10-16,100.5,98.80000305175781,100.0999984741211,100.0999984741211,139914.0,100.0999984741211,DIA.MI
2019-10-17,101.19999694824219,100.0,100.30000305175781,100.0,134395.0,100.0,DIA.MI
2019-10-18,100.9000015258789,99.55000305175781,100.4000015258789,99.55000305175781,128135.0,99.55000305175781,DIA.MI
2019-10-21,99.80000305175781,96.80000305175781,99.80000305175781,96.94999694824219,145555.0,96.94999694824219,DIA.MI
2019-10-22,99.5999984741211,96.5999984741211,96.5999984741211,97.69999694824219,208459.0,97.69999694824219,DIA.MI
2019-10-23,97.75,96.05000305175781,97.30000305175781,96.5999984741211,108199.0,96.5999984741211,DIA.MI
2019-10-24,97.9000015258789,96.30000305175781,96.5999984741211,97.6500015258789,91441.0,97.6500015258789,DIA.MI
2019-10-25,97.9000015258789,96.8499984741211,97.9000015258789,97.05000305175781,70641.0,97.05000305175781,DIA.MI
2019-10-28,97.9000015258789,96.44999694824219,97.3499984741211,97.3499984741211,106448.0,97.3499984741211,DIA.MI
2019-10-29,99.1500015258789,96.80000305175781,97.3499984741211,98.55000305175781,135210.0,98.55000305175781,DIA.MI
2019-10-30,101.0999984741211,97.9000015258789,98.5,100.9000015258789,180644.0,100.9000015258789,DIA.MI
2019-10-31,102.0,99.3499984741211,101.0,101.0,198893.0,101.0,DIA.MI
2019-11-01,101.5999984741211,100.19999694824219,101.0,101.0999984741211,61642.0,101.0999984741211,DIA.MI
2019-11-04,101.5,99.80000305175781,100.4000015258789,100.9000015258789,85549.0,100.9000015258789,DIA.MI
2019-11-05,101.19999694824219,99.5999984741211,99.8499984741211,100.30000305175781,135989.0,100.30000305175781,DIA.MI
2019-11-06,104.5,100.30000305175781,100.30000305175781,104.30000305175781,319716.0,104.30000305175781,DIA.MI
2019-11-07,105.0,102.9000015258789,104.30000305175781,103.9000015258789,198362.0,103.9000015258789,DIA.MI
2019-11-08,105.0,101.30000305175781,104.0,104.5999984741211,265653.0,104.5999984741211,DIA.MI
2019-11-11,104.9000015258789,103.19999694824219,103.69999694824219,103.5,123220.0,103.5,DIA.MI
2019-11-12,104.0999984741211,102.5999984741211,103.0999984741211,103.5999984741211,142262.0,103.5999984741211,DIA.MI
2019-11-13,106.5999984741211,103.0999984741211,103.0999984741211,106.5999984741211,152430.0,106.5999984741211,DIA.MI
2019-11-14,113.4000015258789,107.30000305175781,107.30000305175781,109.0999984741211,313302.0,109.0999984741211,DIA.MI
2019-11-15,111.0,108.80000305175781,109.0999984741211,110.69999694824219,195641.0,110.69999694824219,DIA.MI
2019-11-18,113.69999694824219,110.9000015258789,111.30000305175781,112.0999984741211,287822.0,112.0999984741211,DIA.MI
2019-11-19,114.5,111.5,111.5999984741211,114.5,207841.0,114.5,DIA.MI
2019-11-20,115.5,113.69999694824219,114.5,113.9000015258789,252377.0,113.9000015258789,DIA.MI
2019-11-21,115.4000015258789,112.80000305175781,113.5,115.4000015258789,119431.0,115.4000015258789,DIA.MI
2019-11-22,119.4000015258789,115.69999694824219,115.80000305175781,119.0999984741211,336887.0,119.0999984741211,DIA.MI
2019-11-25,120.5999984741211,118.4000015258789,120.5,119.0999984741211,190913.0,119.0999984741211,DIA.MI
2019-11-26,121.30000305175781,117.69999694824219,119.0,120.4000015258789,169221.0,120.4000015258789,DIA.MI
2019-11-27,120.9000015258789,119.0999984741211,119.80000305175781,119.80000305175781,177628.0,119.80000305175781,DIA.MI
2019-11-28,120.9000015258789,119.4000015258789,120.30000305175781,120.0999984741211,122685.0,120.0999984741211,DIA.MI
2019-11-29,122.0999984741211,120.0999984741211,120.0999984741211,121.30000305175781,150216.0,121.30000305175781,DIA.MI
2019-12-02,121.80000305175781,118.30000305175781,121.5,118.30000305175781,150330.0,118.30000305175781,DIA.MI
2019-12-03,122.30000305175781,117.0999984741211,118.19999694824219,121.5999984741211,250127.0,121.5999984741211,DIA.MI
2019-12-04,123.4000015258789,121.30000305175781,121.5,122.69999694824219,300033.0,122.69999694824219,DIA.MI
2019-12-05,124.19999694824219,122.5,122.9000015258789,124.0,148889.0,124.0,DIA.MI
2019-12-06,125.0,123.4000015258789,124.5999984741211,123.80000305175781,113540.0,123.80000305175781,DIA.MI
2019-12-09,123.80000305175781,121.4000015258789,123.69999694824219,122.0,152129.0,122.0,DIA.MI
2019-12-10,122.19999694824219,120.30000305175781,122.0999984741211,122.0,164174.0,122.0,DIA.MI
2019-12-11,122.19999694824219,120.5999984741211,121.9000015258789,121.0,82885.0,121.0,DIA.MI
2019-12-12,121.4000015258789,119.69999694824219,121.0999984741211,120.0,171715.0,120.0,DIA.MI
2019-12-13,121.5999984741211,115.9000015258789,120.5999984741211,116.0,205478.0,116.0,DIA.MI
2019-12-16,118.0999984741211,114.5,115.5999984741211,117.69999694824219,113611.0,117.69999694824219,DIA.MI
2019-12-17,118.0999984741211,116.5999984741211,117.69999694824219,117.0,147068.0,117.0,DIA.MI
2019-12-18,117.30000305175781,116.0999984741211,116.5,116.69999694824219,91707.0,116.69999694824219,DIA.MI
2019-12-19,117.69999694824219,116.0,116.0,117.5999984741211,118695.0,117.5999984741211,DIA.MI
2019-12-20,119.69999694824219,115.30000305175781,119.69999694824219,118.19999694824219,199369.0,118.19999694824219,DIA.MI
2019-12-23,119.5999984741211,117.30000305175781,118.19999694824219,117.5,122460.0,117.5,DIA.MI
2019-12-27,116.4000015258789,110.0,113.0,116.0,126846.0,116.0,DIA.MI
2019-12-30,116.69999694824219,115.30000305175781,116.0,115.4000015258789,63462.0,115.4000015258789,DIA.MI
2020-01-02,117.4000015258789,114.5999984741211,114.9000015258789,116.5,166980.0,116.5,DIA.MI
2020-01-03,116.5999984741211,115.0999984741211,116.0999984741211,116.19999694824219,83294.0,116.19999694824219,DIA.MI
2020-01-06,116.80000305175781,114.19999694824219,116.80000305175781,114.80000305175781,93251.0,114.80000305175781,DIA.MI
2020-01-07,119.30000305175781,115.0,115.0,118.4000015258789,169545.0,118.4000015258789,DIA.MI
2020-01-08,119.4000015258789,116.9000015258789,117.5999984741211,118.80000305175781,72503.0,118.80000305175781,DIA.MI
2020-01-09,120.4000015258789,118.5,119.5,119.5,83655.0,119.5,DIA.MI
2020-01-10,119.5,117.30000305175781,119.5,117.30000305175781,132761.0,117.30000305175781,DIA.MI
2020-01-13,117.5,114.5999984741211,116.30000305175781,116.69999694824219,157652.0,116.69999694824219,DIA.MI
2020-01-14,117.30000305175781,114.5999984741211,117.19999694824219,115.80000305175781,279546.0,115.80000305175781,DIA.MI
2020-01-15,117.5999984741211,115.9000015258789,116.9000015258789,117.0,142080.0,117.0,DIA.MI
2020-01-16,117.5,113.5,117.0,113.69999694824219,131679.0,113.69999694824219,DIA.MI
2020-01-17,117.0,114.0,114.5,116.9000015258789,134188.0,116.9000015258789,DIA.MI
2020-01-20,117.5,114.80000305175781,117.5,114.80000305175781,114599.0,114.80000305175781,DIA.MI
2020-01-21,114.5,112.5999984741211,114.5,114.30000305175781,142027.0,114.30000305175781,DIA.MI
2020-01-22,117.0,114.5999984741211,114.80000305175781,115.80000305175781,133213.0,115.80000305175781,DIA.MI
2020-01-23,116.4000015258789,114.0999984741211,115.0999984741211,114.0999984741211,134155.0,114.0999984741211,DIA.MI
2020-01-24,116.4000015258789,114.69999694824219,115.19999694824219,115.0999984741211,99553.0,115.0999984741211,DIA.MI
2020-01-27,114.9000015258789,112.4000015258789,113.80000305175781,112.5999984741211,133869.0,112.5999984741211,DIA.MI
2020-01-28,115.5,112.5999984741211,113.69999694824219,115.5,122572.0,115.5,DIA.MI
2020-01-29,116.0,114.5999984741211,115.4000015258789,115.5999984741211,79387.0,115.5999984741211,DIA.MI
2020-01-30,115.4000015258789,113.19999694824219,114.69999694824219,113.19999694824219,82899.0,113.19999694824219,DIA.MI
2020-01-31,114.0999984741211,110.9000015258789,113.80000305175781,111.0,159706.0,111.0,DIA.MI
2020-02-03,113.0,111.19999694824219,112.30000305175781,111.9000015258789,118544.0,111.9000015258789,DIA.MI
2020-02-04,114.30000305175781,112.30000305175781,113.30000305175781,114.0,100652.0,114.0,DIA.MI
2020-02-05,114.4000015258789,112.9000015258789,114.4000015258789,113.69999694824219,112259.0,113.69999694824219,DIA.MI
2020-02-06,114.80000305175781,113.0999984741211,113.80000305175781,114.80000305175781,270734.0,114.80000305175781,DIA.MI
2020-02-07,115.4000015258789,113.80000305175781,114.4000015258789,114.30000305175781,76827.0,114.30000305175781,DIA.MI
2020-02-10,114.69999694824219,113.4000015258789,114.30000305175781,114.69999694824219,54246.0,114.69999694824219,DIA.MI
2020-02-11,117.30000305175781,114.80000305175781,115.5,116.0,152525.0,116.0,DIA.MI
2020-02-12,116.5,114.5999984741211,116.30000305175781,114.80000305175781,108233.0,114.80000305175781,DIA.MI
2020-02-13,116.19999694824219,114.0999984741211,114.69999694824219,114.5999984741211,99356.0,114.5999984741211,DIA.MI
2020-02-14,116.5999984741211,114.69999694824219,115.0,116.5999984741211,76277.0,116.5999984741211,DIA.MI
2020-02-17,117.30000305175781,116.19999694824219,117.19999694824219,117.30000305175781,49235.0,117.30000305175781,DIA.MI
2020-02-18,121.19999694824219,116.30000305175781,116.30000305175781,120.9000015258789,253057.0,120.9000015258789,DIA.MI
2020-02-19,122.0,120.4000015258789,121.4000015258789,121.0999984741211,90854.0,121.0999984741211,DIA.MI
2020-02-20,121.4000015258789,117.5,120.19999694824219,117.5,95823.0,117.5,DIA.MI
2020-02-21,118.0999984741211,116.0,117.19999694824219,116.30000305175781,119025.0,116.30000305175781,DIA.MI
2020-02-24,113.4000015258789,109.5999984741211,112.4000015258789,110.5999984741211,285849.0,110.5999984741211,DIA.MI
2020-02-25,112.0999984741211,105.0,111.30000305175781,106.30000305175781,558664.0,106.30000305175781,DIA.MI
2020-02-26,107.5999984741211,102.19999694824219,105.0,107.19999694824219,335606.0,107.19999694824219,DIA.MI
2020-02-27,106.9000015258789,104.19999694824219,105.19999694824219,106.19999694824219,286763.0,106.19999694824219,DIA.MI
2020-02-28,104.5,100.9000015258789,103.0,102.5,355146.0,102.5,DIA.MI
2020-03-02,105.19999694824219,100.19999694824219,104.0,102.30000305175781,235831.0,102.30000305175781,DIA.MI
2020-03-03,108.4000015258789,104.5999984741211,106.0,105.30000305175781,294872.0,105.30000305175781,DIA.MI
2020-03-04,106.69999694824219,103.69999694824219,106.0,104.9000015258789,258453.0,104.9000015258789,DIA.MI
2020-03-05,106.5,102.9000015258789,106.0,104.5,141963.0,104.5,DIA.MI
2020-03-06,104.5,101.80000305175781,101.9000015258789,104.30000305175781,219143.0,104.30000305175781,DIA.MI
2020-03-09,101.30000305175781,95.25,99.0,101.0,465411.0,101.0,DIA.MI
2020-03-10,119.0,104.4000015258789,109.9000015258789,104.4000015258789,945948.0,104.4000015258789,DIA.MI
2020-03-11,113.0999984741211,99.4000015258789,109.19999694824219,113.0,732508.0,113.0,DIA.MI
2020-03-12,112.0,103.0,112.0,103.0,656130.0,103.0,DIA.MI
2020-03-13,120.0999984741211,104.5,107.5999984741211,109.5999984741211,690760.0,109.5999984741211,DIA.MI
2020-03-16,117.9000015258789,103.69999694824219,113.5,107.80000305175781,729991.0,107.80000305175781,DIA.MI
2020-03-17,113.0,101.80000305175781,111.0,105.5999984741211,414448.0,105.5999984741211,DIA.MI
2020-03-18,109.9000015258789,104.4000015258789,106.5,106.80000305175781,216222.0,106.80000305175781,DIA.MI
2020-03-19,115.9000015258789,108.0,108.5999984741211,114.4000015258789,424579.0,114.4000015258789,DIA.MI
2020-03-20,130.0,110.0999984741211,114.69999694824219,111.5999984741211,822715.0,111.5999984741211,DIA.MI
2020-03-23,119.0,110.0,111.19999694824219,116.80000305175781,409710.0,116.80000305175781,DIA.MI
2020-03-24,123.0,113.5999984741211,120.19999694824219,115.19999694824219,401583.0,115.19999694824219,DIA.MI
2020-03-25,117.9000015258789,111.0999984741211,117.0,112.69999694824219,436837.0,112.69999694824219,DIA.MI
2020-03-26,114.19999694824219,109.30000305175781,114.0,110.5,246125.0,110.5,DIA.MI
2020-03-27,111.0999984741211,106.30000305175781,110.0999984741211,108.5,199921.0,108.5,DIA.MI
2020-03-30,117.30000305175781,110.0999984741211,111.0,116.5,271381.0,116.5,DIA.MI
2020-03-31,120.69999694824219,114.4000015258789,117.0,120.69999694824219,297859.0,120.69999694824219,DIA.MI
2020-04-01,120.80000305175781,117.5999984741211,118.4000015258789,118.30000305175781,157506.0,118.30000305175781,DIA.MI
2020-04-02,120.0999984741211,116.19999694824219,119.0,118.30000305175781,184324.0,118.30000305175781,DIA.MI
2020-04-03,119.5,117.30000305175781,118.30000305175781,117.5999984741211,167694.0,117.5999984741211,DIA.MI
2020-04-06,119.80000305175781,117.0999984741211,119.0,118.0999984741211,144071.0,118.0999984741211,DIA.MI
2020-04-07,127.5999984741211,123.4000015258789,125.30000305175781,124.9000015258789,503694.0,124.9000015258789,DIA.MI
2020-04-08,131.3000030517578,126.5,127.0999984741211,129.39999389648438,344567.0,129.39999389648438,DIA.MI
2020-04-09,133.89999389648438,128.89999389648438,131.0,133.39999389648438,341308.0,133.39999389648438,DIA.MI
2020-04-14,152.60000610351562,135.39999389648438,136.89999389648438,140.0,577594.0,140.0,DIA.MI
2020-04-15,151.8000030517578,142.0,143.5,149.8000030517578,518157.0,149.8000030517578,DIA.MI
2020-04-16,158.5,149.1999969482422,152.0,150.10000610351562,581970.0,150.10000610351562,DIA.MI
2020-04-17,151.5,135.6999969482422,151.0,144.5,962667.0,144.5,DIA.MI
2020-04-20,153.6999969482422,148.0,149.0,153.5,430197.0,153.5,DIA.MI
2020-04-21,155.89999389648438,152.3000030517578,153.10000610351562,152.60000610351562,324414.0,152.60000610351562,DIA.MI
2020-04-22,165.0,153.8000030517578,153.8000030517578,165.0,447472.0,165.0,DIA.MI
2020-04-23,171.5,158.1999969482422,168.8000030517578,159.10000610351562,583928.0,159.10000610351562,DIA.MI
2020-04-24,164.3000030517578,155.1999969482422,158.0,162.60000610351562,300403.0,162.60000610351562,DIA.MI
2020-04-27,168.60000610351562,163.5,164.0,166.89999389648438,292389.0,166.89999389648438,DIA.MI
2020-04-28,169.0,164.60000610351562,167.5,167.10000610351562,282090.0,167.10000610351562,DIA.MI
2020-04-29,167.10000610351562,161.10000610351562,165.60000610351562,162.1999969482422,263041.0,162.1999969482422,DIA.MI
2020-04-30,163.89999389648438,149.60000610351562,162.1999969482422,155.3000030517578,420377.0,155.3000030517578,DIA.MI
2020-05-04,158.10000610351562,150.6999969482422,153.0,155.39999389648438,232643.0,155.39999389648438,DIA.MI
2020-05-05,158.0,154.10000610351562,156.1999969482422,155.0,165262.0,155.0,DIA.MI
2020-05-06,156.5,151.6999969482422,154.6999969482422,152.89999389648438,153280.0,152.89999389648438,DIA.MI
2020-05-07,156.1999969482422,151.8000030517578,152.3000030517578,154.8000030517578,130241.0,154.8000030517578,DIA.MI
2020-05-08,157.1999969482422,155.10000610351562,156.3000030517578,156.1999969482422,70987.0,156.1999969482422,DIA.MI
2020-05-11,164.0,158.0,158.0,162.5,267464.0,162.5,DIA.MI
2019-01-02,4.28000020980835,4.074999809265137,4.28000020980835,4.195000171661377,34127,4.195000171661377,DIB.MI
2019-01-03,4.269999980926514,4.150000095367432,4.150000095367432,4.210000038146973,28600,4.210000038146973,DIB.MI
2019-01-04,4.574999809265137,4.159999847412109,4.159999847412109,4.449999809265137,92230,4.449999809265137,DIB.MI
2019-01-07,4.864999771118164,4.550000190734863,4.670000076293945,4.690000057220459,113983,4.690000057220459,DIB.MI
2019-01-08,5.050000190734863,4.690000057220459,4.78000020980835,4.945000171661377,165631,4.945000171661377,DIB.MI
2019-01-09,5.389999866485596,5.010000228881836,5.010000228881836,5.199999809265137,224657,5.199999809265137,DIB.MI
2019-01-10,5.420000076293945,4.900000095367432,5.190000057220459,5.190000057220459,177286,5.190000057220459,DIB.MI
2019-01-11,5.300000190734863,5.050000190734863,5.300000190734863,5.150000095367432,79810,5.150000095367432,DIB.MI
2019-01-14,5.28000020980835,5.010000228881836,5.260000228881836,5.099999904632568,38528,5.099999904632568,DIB.MI
2019-01-15,5.25,4.914999961853027,5.110000133514404,4.949999809265137,56598,4.949999809265137,DIB.MI
2019-01-16,5.099999904632568,4.909999847412109,5.03000020980835,5.059999942779541,64253,5.059999942779541,DIB.MI
2019-01-17,5.349999904632568,5.099999904632568,5.130000114440918,5.110000133514404,73323,5.110000133514404,DIB.MI
2019-01-18,5.5,5.190000057220459,5.260000228881836,5.440000057220459,134183,5.440000057220459,DIB.MI
2019-01-21,5.659999847412109,5.380000114440918,5.480000019073486,5.599999904632568,121084,5.599999904632568,DIB.MI
2019-01-22,5.690000057220459,5.409999847412109,5.670000076293945,5.449999809265137,131711,5.449999809265137,DIB.MI
2019-01-23,5.590000152587891,5.349999904632568,5.449999809265137,5.5,69616,5.5,DIB.MI
2019-01-24,5.940000057220459,5.420000076293945,5.489999771118164,5.550000190734863,363126,5.550000190734863,DIB.MI
2019-01-25,5.710000038146973,5.519999980926514,5.550000190734863,5.570000171661377,53399,5.570000171661377,DIB.MI
2019-01-28,5.739999771118164,5.460000038146973,5.650000095367432,5.659999847412109,74521,5.659999847412109,DIB.MI
2019-01-29,5.78000020980835,5.650000095367432,5.670000076293945,5.650000095367432,31901,5.650000095367432,DIB.MI
2019-01-30,5.760000228881836,5.639999866485596,5.670000076293945,5.650000095367432,18450,5.650000095367432,DIB.MI
2019-01-31,5.769999980926514,5.449999809265137,5.739999771118164,5.53000020980835,58953,5.53000020980835,DIB.MI
2019-02-01,5.679999828338623,5.449999809265137,5.53000020980835,5.460000038146973,28269,5.460000038146973,DIB.MI
2019-02-04,5.53000020980835,5.420000076293945,5.46999979019165,5.5,18969,5.5,DIB.MI
2019-02-05,5.769999980926514,5.489999771118164,5.590000152587891,5.489999771118164,51246,5.489999771118164,DIB.MI
2019-02-06,5.690000057220459,5.489999771118164,5.559999942779541,5.559999942779541,33919,5.559999942779541,DIB.MI
2019-02-07,5.679999828338623,5.400000095367432,5.679999828338623,5.420000076293945,36651,5.420000076293945,DIB.MI
2019-02-08,5.46999979019165,5.110000133514404,5.429999828338623,5.300000190734863,44695,5.300000190734863,DIB.MI
2019-02-11,5.389999866485596,5.239999771118164,5.340000152587891,5.320000171661377,22334,5.320000171661377,DIB.MI
2019-02-12,5.619999885559082,5.340000152587891,5.619999885559082,5.489999771118164,32168,5.489999771118164,DIB.MI
2019-02-13,5.579999923706055,5.300000190734863,5.449999809265137,5.320000171661377,45527,5.320000171661377,DIB.MI
2019-02-14,5.369999885559082,5.239999771118164,5.360000133514404,5.25,16038,5.25,DIB.MI
2019-02-15,5.5,5.239999771118164,5.239999771118164,5.340000152587891,43106,5.340000152587891,DIB.MI
2019-02-18,5.489999771118164,5.340000152587891,5.349999904632568,5.380000114440918,11846,5.380000114440918,DIB.MI
2019-02-19,5.539999961853027,5.340000152587891,5.539999961853027,5.349999904632568,3968,5.349999904632568,DIB.MI
2019-02-20,5.380000114440918,5.300000190734863,5.380000114440918,5.309999942779541,12491,5.309999942779541,DIB.MI
2019-02-21,5.429999828338623,5.150000095367432,5.309999942779541,5.380000114440918,42807,5.380000114440918,DIB.MI
2019-02-22,5.5,5.300000190734863,5.420000076293945,5.300000190734863,30580,5.300000190734863,DIB.MI
2019-02-25,5.420000076293945,5.320000171661377,5.400000095367432,5.320000171661377,6956,5.320000171661377,DIB.MI
2019-02-26,5.400000095367432,5.320000171661377,5.400000095367432,5.360000133514404,20595,5.360000133514404,DIB.MI
2019-02-27,5.579999923706055,5.300000190734863,5.340000152587891,5.329999923706055,58954,5.329999923706055,DIB.MI
2019-02-28,5.440000057220459,5.309999942779541,5.369999885559082,5.309999942779541,18129,5.309999942779541,DIB.MI
2019-03-01,5.260000228881836,4.664999961853027,5.179999828338623,5.079999923706055,84471,5.079999923706055,DIB.MI
2019-03-04,5.170000076293945,4.78000020980835,5.090000152587891,4.900000095367432,76245,4.900000095367432,DIB.MI
2019-03-05,5.25,4.84499979019165,4.989999771118164,5.079999923706055,82004,5.079999923706055,DIB.MI
2019-03-06,5.199999809265137,5.010000228881836,5.150000095367432,5.130000114440918,31571,5.130000114440918,DIB.MI
2019-03-07,5.320000171661377,5.039999961853027,5.130000114440918,5.090000152587891,46277,5.090000152587891,DIB.MI
2019-03-08,5.239999771118164,5.03000020980835,5.070000171661377,5.050000190734863,36173,5.050000190734863,DIB.MI
2019-03-11,5.190000057220459,5.050000190734863,5.099999904632568,5.130000114440918,34933,5.130000114440918,DIB.MI
2019-03-12,5.179999828338623,5.079999923706055,5.079999923706055,5.159999847412109,4389,5.159999847412109,DIB.MI
2019-03-13,5.230000019073486,5.090000152587891,5.159999847412109,5.090000152587891,26888,5.090000152587891,DIB.MI
2019-03-14,5.21999979019165,5.139999866485596,5.150000095367432,5.170000076293945,6706,5.170000076293945,DIB.MI
2019-03-15,5.269999980926514,5.150000095367432,5.190000057220459,5.239999771118164,17216,5.239999771118164,DIB.MI
2019-03-18,5.329999923706055,5.110000133514404,5.110000133514404,5.300000190734863,26157,5.300000190734863,DIB.MI
2019-03-19,5.550000190734863,5.329999923706055,5.329999923706055,5.550000190734863,54493,5.550000190734863,DIB.MI
2019-03-20,5.800000190734863,5.53000020980835,5.539999961853027,5.78000020980835,97422,5.78000020980835,DIB.MI
2019-03-21,5.869999885559082,5.579999923706055,5.829999923706055,5.599999904632568,62956,5.599999904632568,DIB.MI
2019-03-22,5.809999942779541,5.619999885559082,5.699999809265137,5.679999828338623,85848,5.679999828338623,DIB.MI
2019-03-25,5.78000020980835,5.460000038146973,5.78000020980835,5.579999923706055,46868,5.579999923706055,DIB.MI
2019-03-26,5.699999809265137,5.5,5.679999828338623,5.559999942779541,49574,5.559999942779541,DIB.MI
2019-03-27,5.690000057220459,5.519999980926514,5.559999942779541,5.650000095367432,33168,5.650000095367432,DIB.MI
2019-03-28,5.710000038146973,5.539999961853027,5.699999809265137,5.539999961853027,10530,5.539999961853027,DIB.MI
2019-03-29,5.699999809265137,5.539999961853027,5.650000095367432,5.630000114440918,18416,5.630000114440918,DIB.MI
2019-04-01,5.71999979019165,5.539999961853027,5.710000038146973,5.630000114440918,27618,5.630000114440918,DIB.MI
2019-04-02,5.710000038146973,5.550000190734863,5.699999809265137,5.570000171661377,56372,5.570000171661377,DIB.MI
2019-04-03,5.760000228881836,5.570000171661377,5.670000076293945,5.760000228881836,49059,5.760000228881836,DIB.MI
2019-04-04,5.869999885559082,5.71999979019165,5.760000228881836,5.840000152587891,72964,5.840000152587891,DIB.MI
2019-04-05,6.619999885559082,5.880000114440918,5.880000114440918,6.590000152587891,252834,6.590000152587891,DIB.MI
2019-04-08,6.760000228881836,6.389999866485596,6.670000076293945,6.619999885559082,140160,6.619999885559082,DIB.MI
2019-04-09,6.630000114440918,6.260000228881836,6.440000057220459,6.329999923706055,244592,6.329999923706055,DIB.MI
2019-04-10,6.389999866485596,6.110000133514404,6.349999904632568,6.150000095367432,41322,6.150000095367432,DIB.MI
2019-04-11,6.289999961853027,5.989999771118164,6.199999809265137,6.199999809265137,33914,6.199999809265137,DIB.MI
2019-04-12,6.460000038146973,6.099999904632568,6.199999809265137,6.190000057220459,52635,6.190000057220459,DIB.MI
2019-04-15,6.489999771118164,6.159999847412109,6.260000228881836,6.480000019073486,71930,6.480000019073486,DIB.MI
2019-04-16,6.869999885559082,6.510000228881836,6.630000114440918,6.630000114440918,183121,6.630000114440918,DIB.MI
2019-04-17,6.889999866485596,6.630000114440918,6.630000114440918,6.78000020980835,63435,6.78000020980835,DIB.MI
2019-04-18,7.079999923706055,6.78000020980835,6.78000020980835,6.889999866485596,81839,6.889999866485596,DIB.MI
2019-04-23,7.150000095367432,6.519999980926514,6.920000076293945,6.730000019073486,153325,6.730000019073486,DIB.MI
2019-04-24,6.78000020980835,6.510000228881836,6.730000019073486,6.579999923706055,35606,6.579999923706055,DIB.MI
2019-04-25,6.690000057220459,6.559999942779541,6.690000057220459,6.630000114440918,8689,6.630000114440918,DIB.MI
2019-04-26,6.579999923706055,6.369999885559082,6.570000171661377,6.380000114440918,57460,6.380000114440918,DIB.MI
2019-04-29,6.360000133514404,6.179999828338623,6.329999923706055,6.230000019073486,47625,6.230000019073486,DIB.MI
2019-04-30,6.340000152587891,6.090000152587891,6.300000190734863,6.25,61147,6.25,DIB.MI
2019-05-02,6.559999942779541,6.289999961853027,6.300000190734863,6.559999942779541,89877,6.559999942779541,DIB.MI
2019-05-03,6.679999828338623,6.519999980926514,6.559999942779541,6.519999980926514,29075,6.519999980926514,DIB.MI
2019-05-06,6.5,6.320000171661377,6.489999771118164,6.320000171661377,15790,6.320000171661377,DIB.MI
2019-05-07,6.429999828338623,6.110000133514404,6.340000152587891,6.21999979019165,27868,6.21999979019165,DIB.MI
2019-05-08,6.28000020980835,6.170000076293945,6.269999980926514,6.28000020980835,14069,6.28000020980835,DIB.MI
2019-05-09,6.309999942779541,6.090000152587891,6.21999979019165,6.179999828338623,26701,6.179999828338623,DIB.MI
2019-05-10,6.320000171661377,6.119999885559082,6.179999828338623,6.139999866485596,11658,6.139999866485596,DIB.MI
2019-05-13,6.289999961853027,5.869999885559082,6.289999961853027,6.039999961853027,22440,6.039999961853027,DIB.MI
2019-05-14,6.119999885559082,5.730000019073486,6.110000133514404,6.059999942779541,66134,6.059999942779541,DIB.MI
2019-05-15,6.119999885559082,5.829999923706055,6.119999885559082,5.920000076293945,10669,5.920000076293945,DIB.MI
2019-05-16,6.010000228881836,5.860000133514404,5.869999885559082,5.900000095367432,16583,5.900000095367432,DIB.MI
2019-05-17,6.010000228881836,5.880000114440918,5.96999979019165,5.889999866485596,12990,5.889999866485596,DIB.MI
2019-05-20,6.0,5.75,5.929999828338623,6.0,45161,6.0,DIB.MI
2019-05-21,6.150000095367432,5.869999885559082,6.150000095367432,6.099999904632568,16283,6.099999904632568,DIB.MI
2019-05-22,6.130000114440918,6.0,6.130000114440918,6.050000190734863,15530,6.050000190734863,DIB.MI
2019-05-23,6.0,5.730000019073486,6.0,5.730000019073486,22714,5.730000019073486,DIB.MI
2019-05-24,5.789999961853027,5.679999828338623,5.789999961853027,5.690000057220459,7270,5.690000057220459,DIB.MI
2019-05-27,5.960000038146973,5.630000114440918,5.650000095367432,5.960000038146973,48237,5.960000038146973,DIB.MI
2019-05-28,6.059999942779541,5.820000171661377,6.010000228881836,5.869999885559082,27718,5.869999885559082,DIB.MI
2019-05-29,5.960000038146973,5.659999847412109,5.929999828338623,5.789999961853027,71869,5.789999961853027,DIB.MI
2019-05-30,5.869999885559082,5.71999979019165,5.829999923706055,5.800000190734863,13457,5.800000190734863,DIB.MI
2019-05-31,5.869999885559082,5.699999809265137,5.75,5.699999809265137,10349,5.699999809265137,DIB.MI
2019-06-03,5.860000133514404,5.739999771118164,5.739999771118164,5.820000171661377,8201,5.820000171661377,DIB.MI
2019-06-04,5.989999771118164,5.820000171661377,5.820000171661377,5.989999771118164,22149,5.989999771118164,DIB.MI
2019-06-05,6.199999809265137,5.960000038146973,5.96999979019165,6.130000114440918,59426,6.130000114440918,DIB.MI
2019-06-06,6.199999809265137,6.099999904632568,6.179999828338623,6.099999904632568,11441,6.099999904632568,DIB.MI
2019-06-07,6.139999866485596,5.980000019073486,6.139999866485596,6.130000114440918,17327,6.130000114440918,DIB.MI
2019-06-10,6.110000133514404,6.03000020980835,6.110000133514404,6.090000152587891,19266,6.090000152587891,DIB.MI
2019-06-11,6.099999904632568,5.96999979019165,6.050000190734863,5.989999771118164,10415,5.989999771118164,DIB.MI
2019-06-12,5.949999809265137,5.800000190734863,5.949999809265137,5.840000152587891,12295,5.840000152587891,DIB.MI
2019-06-13,5.829999923706055,5.690000057220459,5.78000020980835,5.690000057220459,25443,5.690000057220459,DIB.MI
2019-06-14,5.769999980926514,5.440000057220459,5.699999809265137,5.519999980926514,57357,5.519999980926514,DIB.MI
2019-06-17,5.659999847412109,5.289999961853027,5.489999771118164,5.429999828338623,76906,5.429999828338623,DIB.MI
2019-06-18,5.489999771118164,5.179999828338623,5.429999828338623,5.260000228881836,69123,5.260000228881836,DIB.MI
2019-06-19,5.619999885559082,5.21999979019165,5.289999961853027,5.550000190734863,29336,5.550000190734863,DIB.MI
2019-06-20,5.960000038146973,5.590000152587891,5.630000114440918,5.849999904632568,57113,5.849999904632568,DIB.MI
2019-06-21,5.940000057220459,5.75,5.909999847412109,5.849999904632568,26982,5.849999904632568,DIB.MI
2019-06-24,6.210000038146973,6.0,6.0,6.050000190734863,30149,6.050000190734863,DIB.MI
2019-06-25,6.199999809265137,6.010000228881836,6.050000190734863,6.179999828338623,23779,6.179999828338623,DIB.MI
2019-06-26,6.710000038146973,6.159999847412109,6.21999979019165,6.679999828338623,143444,6.679999828338623,DIB.MI
2019-06-27,6.889999866485596,6.590000152587891,6.699999809265137,6.809999942779541,78414,6.809999942779541,DIB.MI
2019-06-28,6.800000190734863,6.309999942779541,6.760000228881836,6.590000152587891,92730,6.590000152587891,DIB.MI
2019-07-01,6.739999771118164,6.179999828338623,6.739999771118164,6.460000038146973,65895,6.460000038146973,DIB.MI
2019-07-02,6.639999866485596,6.360000133514404,6.489999771118164,6.630000114440918,22317,6.630000114440918,DIB.MI
2019-07-03,6.820000171661377,6.519999980926514,6.630000114440918,6.789999961853027,52119,6.789999961853027,DIB.MI
2019-07-04,6.800000190734863,6.679999828338623,6.710000038146973,6.78000020980835,34785,6.78000020980835,DIB.MI
2019-07-05,6.940000057220459,6.75,6.820000171661377,6.920000076293945,47611,6.920000076293945,DIB.MI
2019-07-08,6.940000057220459,6.809999942779541,6.809999942779541,6.940000057220459,16921,6.940000057220459,DIB.MI
2019-07-09,6.980000019073486,6.880000114440918,6.940000057220459,6.960000038146973,40065,6.960000038146973,DIB.MI
2019-07-10,7.78000020980835,6.909999847412109,6.960000038146973,7.78000020980835,155510,7.78000020980835,DIB.MI
2019-07-11,8.220000267028809,7.699999809265137,7.78000020980835,8.050000190734863,235831,8.050000190734863,DIB.MI
2019-07-12,8.210000038146973,7.900000095367432,8.130000114440918,8.140000343322754,68196,8.140000343322754,DIB.MI
2019-07-15,8.199999809265137,7.739999771118164,8.069999694824219,7.920000076293945,112735,7.920000076293945,DIB.MI
2019-07-16,8.0,7.809999942779541,8.0,7.900000095367432,24539,7.900000095367432,DIB.MI
2019-07-17,7.940000057220459,7.769999980926514,7.829999923706055,7.800000190734863,13903,7.800000190734863,DIB.MI
2019-07-18,7.920000076293945,7.429999828338623,7.920000076293945,7.800000190734863,45564,7.800000190734863,DIB.MI
2019-07-19,7.960000038146973,7.639999866485596,7.78000020980835,7.929999828338623,44412,7.929999828338623,DIB.MI
2019-07-22,7.929999828338623,7.840000152587891,7.920000076293945,7.849999904632568,7737,7.849999904632568,DIB.MI
2019-07-23,7.960000038146973,7.840000152587891,7.889999866485596,7.909999847412109,13300,7.909999847412109,DIB.MI
2019-07-24,7.96999979019165,7.75,7.96999979019165,7.760000228881836,22167,7.760000228881836,DIB.MI
2019-07-25,7.800000190734863,7.5,7.730000019073486,7.559999942779541,26842,7.559999942779541,DIB.MI
2019-07-26,7.869999885559082,7.590000152587891,7.639999866485596,7.820000171661377,26314,7.820000171661377,DIB.MI
2019-07-29,7.869999885559082,7.579999923706055,7.869999885559082,7.579999923706055,50527,7.579999923706055,DIB.MI
2019-07-30,7.730000019073486,7.099999904632568,7.730000019073486,7.110000133514404,80183,7.110000133514404,DIB.MI
2019-07-31,7.360000133514404,7.119999885559082,7.179999828338623,7.170000076293945,49184,7.170000076293945,DIB.MI
2019-08-01,7.590000152587891,7.21999979019165,7.260000228881836,7.429999828338623,36837,7.429999828338623,DIB.MI
2019-08-02,7.449999809265137,7.190000057220459,7.389999866485596,7.400000095367432,15823,7.400000095367432,DIB.MI
2019-08-05,7.579999923706055,7.190000057220459,7.579999923706055,7.28000020980835,40423,7.28000020980835,DIB.MI
2019-08-06,7.800000190734863,7.21999979019165,7.400000095367432,7.53000020980835,182008,7.53000020980835,DIB.MI
2019-08-07,7.789999961853027,6.909999847412109,7.539999961853027,7.010000228881836,242774,7.010000228881836,DIB.MI
2019-08-08,7.199999809265137,6.960000038146973,7.099999904632568,7.139999866485596,27514,7.139999866485596,DIB.MI
2019-08-09,7.159999847412109,6.829999923706055,7.03000020980835,7.0,53696,7.0,DIB.MI
2019-08-12,7.239999771118164,6.869999885559082,7.150000095367432,6.869999885559082,21477,6.869999885559082,DIB.MI
2019-08-13,6.909999847412109,6.420000076293945,6.78000020980835,6.78000020980835,51184,6.78000020980835,DIB.MI
2019-08-14,7.019999980926514,6.590000152587891,6.809999942779541,6.869999885559082,61586,6.869999885559082,DIB.MI
2019-08-16,7.139999866485596,7.010000228881836,7.039999961853027,7.050000190734863,17841,7.050000190734863,DIB.MI
2019-08-19,7.590000152587891,7.090000152587891,7.090000152587891,7.550000190734863,76940,7.550000190734863,DIB.MI
2019-08-20,7.579999923706055,7.28000020980835,7.579999923706055,7.28000020980835,41919,7.28000020980835,DIB.MI
2019-08-21,7.489999771118164,7.300000190734863,7.389999866485596,7.329999923706055,17282,7.329999923706055,DIB.MI
2019-08-22,7.420000076293945,7.239999771118164,7.389999866485596,7.239999771118164,23209,7.239999771118164,DIB.MI
2019-08-23,7.349999904632568,7.130000114440918,7.239999771118164,7.150000095367432,21117,7.150000095367432,DIB.MI
2019-08-26,7.380000114440918,6.980000019073486,7.210000038146973,7.369999885559082,40663,7.369999885559082,DIB.MI
2019-08-27,7.409999847412109,7.179999828338623,7.400000095367432,7.340000152587891,53483,7.340000152587891,DIB.MI
2019-08-28,7.96999979019165,7.300000190734863,7.389999866485596,7.590000152587891,419711,7.590000152587891,DIB.MI
2019-08-29,7.840000152587891,7.380000114440918,7.639999866485596,7.409999847412109,52841,7.409999847412109,DIB.MI
2019-08-30,7.679999828338623,7.25,7.389999866485596,7.679999828338623,58913,7.679999828338623,DIB.MI
2019-09-02,7.929999828338623,7.579999923706055,7.690000057220459,7.639999866485596,39225,7.639999866485596,DIB.MI
2019-09-03,7.78000020980835,7.380000114440918,7.760000228881836,7.769999980926514,100854,7.769999980926514,DIB.MI
2019-09-04,7.929999828338623,7.710000038146973,7.800000190734863,7.710000038146973,42761,7.710000038146973,DIB.MI
2019-09-05,7.840000152587891,7.730000019073486,7.800000190734863,7.78000020980835,10858,7.78000020980835,DIB.MI
2019-09-06,7.920000076293945,7.710000038146973,7.900000095367432,7.710000038146973,15176,7.710000038146973,DIB.MI
2019-09-09,8.170000076293945,7.710000038146973,7.820000171661377,8.140000343322754,165920,8.140000343322754,DIB.MI
2019-09-10,8.239999771118164,7.900000095367432,8.140000343322754,8.0,72321,8.0,DIB.MI
2019-09-11,8.279999732971191,7.909999847412109,8.050000190734863,8.220000267028809,95905,8.220000267028809,DIB.MI
2019-09-12,8.640000343322754,8.25,8.25,8.609999656677246,135022,8.609999656677246,DIB.MI
2019-09-13,8.779999732971191,8.40999984741211,8.569999694824219,8.470000267028809,93859,8.470000267028809,DIB.MI
2019-09-16,8.779999732971191,8.420000076293945,8.550000190734863,8.739999771118164,95249,8.739999771118164,DIB.MI
2019-09-17,9.180000305175781,8.520000457763672,8.680000305175781,8.630000114440918,119944,8.630000114440918,DIB.MI
2019-09-18,9.380000114440918,8.5600004196167,8.600000381469727,9.350000381469727,242748,9.350000381469727,DIB.MI
2019-09-19,9.979999542236328,9.260000228881836,9.3100004196167,9.899999618530273,263636,9.899999618530273,DIB.MI
2019-09-20,9.989999771118164,9.430000305175781,9.8100004196167,9.649999618530273,81693,9.649999618530273,DIB.MI
2019-09-23,9.75,9.199999809265137,9.75,9.319999694824219,77374,9.319999694824219,DIB.MI
2019-09-24,10.0,9.079999923706055,9.180000305175781,9.899999618530273,212562,9.899999618530273,DIB.MI
2019-09-25,10.279999732971191,9.619999885559082,9.859999656677246,9.949999809265137,171303,9.949999809265137,DIB.MI
2019-09-26,10.079999923706055,9.239999771118164,10.079999923706055,9.529999732971191,256448,9.529999732971191,DIB.MI
2019-09-27,9.579999923706055,9.270000457763672,9.5,9.479999542236328,73890,9.479999542236328,DIB.MI
2019-09-30,9.479999542236328,9.229999542236328,9.470000267028809,9.350000381469727,41848,9.350000381469727,DIB.MI
2019-10-01,9.300000190734863,8.930000305175781,9.300000190734863,9.010000228881836,75369,9.010000228881836,DIB.MI
2019-10-02,9.029999732971191,8.449999809265137,9.0,8.789999961853027,181604,8.789999961853027,DIB.MI
2019-10-03,8.9399995803833,8.609999656677246,8.779999732971191,8.640000343322754,40968,8.640000343322754,DIB.MI
2019-10-04,8.729999542236328,8.479999542236328,8.680000305175781,8.600000381469727,52132,8.600000381469727,DIB.MI
2019-10-07,8.760000228881836,8.460000038146973,8.579999923706055,8.5600004196167,44957,8.5600004196167,DIB.MI
2019-10-08,8.609999656677246,8.130000114440918,8.5600004196167,8.380000114440918,140426,8.380000114440918,DIB.MI
2019-10-09,8.619999885559082,8.34000015258789,8.470000267028809,8.40999984741211,34300,8.40999984741211,DIB.MI
2019-10-10,8.5,8.0600004196167,8.5,8.350000381469727,93370,8.350000381469727,DIB.MI
2019-10-11,8.520000457763672,8.229999542236328,8.390000343322754,8.4399995803833,76522,8.4399995803833,DIB.MI
2019-10-14,8.930000305175781,8.4399995803833,8.4399995803833,8.6899995803833,155935,8.6899995803833,DIB.MI
2019-10-15,8.819999694824219,8.630000114440918,8.6899995803833,8.699999809265137,71988,8.699999809265137,DIB.MI
2019-10-16,9.069999694824219,8.65999984741211,8.779999732971191,8.899999618530273,55469,8.899999618530273,DIB.MI
2019-10-17,9.039999961853027,8.550000190734863,9.039999961853027,8.649999618530273,67238,8.649999618530273,DIB.MI
2019-10-18,8.729999542236328,8.380000114440918,8.600000381469727,8.390000343322754,42116,8.390000343322754,DIB.MI
2019-10-21,8.529999732971191,8.300000190734863,8.460000038146973,8.470000267028809,21079,8.470000267028809,DIB.MI
2019-10-22,8.619999885559082,8.34000015258789,8.4399995803833,8.449999809265137,36262,8.449999809265137,DIB.MI
2019-10-23,8.420000076293945,8.130000114440918,8.40999984741211,8.350000381469727,54837,8.350000381469727,DIB.MI
2019-10-24,8.479999542236328,8.220000267028809,8.34000015258789,8.25,26338,8.25,DIB.MI
2019-10-25,8.460000038146973,8.199999809265137,8.289999961853027,8.359999656677246,14608,8.359999656677246,DIB.MI
2019-10-28,9.489999771118164,8.279999732971191,8.350000381469727,9.279999732971191,227616,9.279999732971191,DIB.MI
2019-10-29,9.399999618530273,8.75,9.359999656677246,9.220000267028809,250262,9.220000267028809,DIB.MI
2019-10-30,9.800000190734863,8.960000038146973,8.960000038146973,9.710000038146973,336362,9.710000038146973,DIB.MI
2019-10-31,9.989999771118164,9.359999656677246,9.720000267028809,9.449999809265137,268935,9.449999809265137,DIB.MI
2019-11-01,10.0,9.4399995803833,9.4399995803833,9.970000267028809,117145,9.970000267028809,DIB.MI
2019-11-04,10.359999656677246,9.880000114440918,10.020000457763672,10.220000267028809,177363,10.220000267028809,DIB.MI
2019-11-05,10.9399995803833,10.140000343322754,10.399999618530273,10.859999656677246,373643,10.859999656677246,DIB.MI
2019-11-06,11.180000305175781,10.760000228881836,10.920000076293945,11.0,214809,11.0,DIB.MI
2019-11-07,11.279999732971191,11.0,11.0,11.15999984741211,93949,11.15999984741211,DIB.MI
2019-11-08,11.739999771118164,10.699999809265137,11.239999771118164,11.739999771118164,419644,11.739999771118164,DIB.MI
2019-11-11,12.100000381469727,11.5,11.640000343322754,12.0600004196167,416820,12.0600004196167,DIB.MI
2019-11-12,12.220000267028809,11.399999618530273,12.0600004196167,12.0600004196167,272670,12.0600004196167,DIB.MI
2019-11-13,12.199999809265137,11.739999771118164,11.979999542236328,12.180000305175781,111245,12.180000305175781,DIB.MI
2019-11-14,12.720000267028809,12.020000457763672,12.279999732971191,12.260000228881836,249204,12.260000228881836,DIB.MI
2019-11-15,12.739999771118164,12.079999923706055,12.279999732971191,12.720000267028809,287079,12.720000267028809,DIB.MI
2019-11-18,13.5,12.640000343322754,12.65999984741211,13.34000015258789,321229,13.34000015258789,DIB.MI
2019-11-19,13.979999542236328,13.34000015258789,13.359999656677246,13.760000228881836,360393,13.760000228881836,DIB.MI
2019-11-20,13.979999542236328,12.619999885559082,13.779999732971191,13.239999771118164,379890,13.239999771118164,DIB.MI
2019-11-21,13.979999542236328,13.100000381469727,13.199999809265137,13.899999618530273,195792,13.899999618530273,DIB.MI
2019-11-22,14.479999542236328,14.020000457763672,14.0600004196167,14.100000381469727,403792,14.100000381469727,DIB.MI
2019-11-25,14.65999984741211,14.220000267028809,14.239999771118164,14.380000114440918,166689,14.380000114440918,DIB.MI
2019-11-26,14.779999732971191,14.399999618530273,14.420000076293945,14.760000228881836,123949,14.760000228881836,DIB.MI
2019-11-27,15.199999809265137,14.5600004196167,14.779999732971191,15.199999809265137,248550,15.199999809265137,DIB.MI
2019-11-28,15.4399995803833,14.579999923706055,15.220000267028809,15.420000076293945,358240,15.420000076293945,DIB.MI
2019-11-29,15.539999961853027,14.600000381469727,15.380000114440918,14.899999618530273,150561,14.899999618530273,DIB.MI
2019-12-02,14.920000076293945,13.380000114440918,14.859999656677246,13.800000190734863,348952,13.800000190734863,DIB.MI
2019-12-03,14.5,13.34000015258789,13.739999771118164,13.800000190734863,208481,13.800000190734863,DIB.MI
2019-12-04,14.479999542236328,13.720000267028809,13.720000267028809,14.020000457763672,186196,14.020000457763672,DIB.MI
2019-12-05,14.199999809265137,13.65999984741211,14.199999809265137,13.859999656677246,78889,13.859999656677246,DIB.MI
2019-12-06,14.140000343322754,13.600000381469727,14.0,13.619999885559082,70482,13.619999885559082,DIB.MI
2019-12-09,13.880000114440918,13.15999984741211,13.880000114440918,13.300000190734863,82659,13.300000190734863,DIB.MI
2019-12-10,13.4399995803833,12.720000267028809,13.260000228881836,12.979999542236328,149088,12.979999542236328,DIB.MI
2019-12-11,13.199999809265137,12.880000114440918,12.880000114440918,12.979999542236328,57999,12.979999542236328,DIB.MI
2019-12-12,13.140000343322754,12.739999771118164,13.140000343322754,12.9399995803833,60410,12.9399995803833,DIB.MI
2019-12-13,13.15999984741211,12.760000228881836,13.0,12.9399995803833,53351,12.9399995803833,DIB.MI
2019-12-16,13.100000381469727,12.680000305175781,12.920000076293945,12.779999732971191,56770,12.779999732971191,DIB.MI
2019-12-17,12.779999732971191,12.300000190734863,12.779999732971191,12.5600004196167,78089,12.5600004196167,DIB.MI
2019-12-18,12.680000305175781,12.220000267028809,12.34000015258789,12.399999618530273,53968,12.399999618530273,DIB.MI
2019-12-19,12.359999656677246,12.100000381469727,12.279999732971191,12.359999656677246,47356,12.359999656677246,DIB.MI
2019-12-20,13.119999885559082,12.279999732971191,12.420000076293945,12.920000076293945,183097,12.920000076293945,DIB.MI
2019-12-23,13.199999809265137,12.640000343322754,13.199999809265137,12.859999656677246,75572,12.859999656677246,DIB.MI
2019-12-27,13.020000457763672,12.5600004196167,12.859999656677246,12.600000381469727,41635,12.600000381469727,DIB.MI
2019-12-30,12.699999809265137,12.319999694824219,12.399999618530273,12.479999542236328,54788,12.479999542236328,DIB.MI
2020-01-02,13.359999656677246,12.4399995803833,12.4399995803833,13.260000228881836,130128,13.260000228881836,DIB.MI
2020-01-03,13.4399995803833,12.640000343322754,13.4399995803833,12.84000015258789,121329,12.84000015258789,DIB.MI
2020-01-06,12.739999771118164,12.220000267028809,12.640000343322754,12.680000305175781,91050,12.680000305175781,DIB.MI
2020-01-07,13.199999809265137,12.720000267028809,12.739999771118164,12.760000228881836,88291,12.760000228881836,DIB.MI
2020-01-08,13.079999923706055,12.5600004196167,12.680000305175781,12.819999694824219,66770,12.819999694824219,DIB.MI
2020-01-09,13.579999923706055,12.920000076293945,13.100000381469727,13.539999961853027,151231,13.539999961853027,DIB.MI
2020-01-10,13.880000114440918,13.399999618530273,13.640000343322754,13.640000343322754,98883,13.640000343322754,DIB.MI
2020-01-13,14.140000343322754,13.579999923706055,13.720000267028809,14.119999885559082,117635,14.119999885559082,DIB.MI
2020-01-14,14.0,13.479999542236328,14.0,13.539999961853027,111837,13.539999961853027,DIB.MI
2020-01-15,13.779999732971191,12.899999618530273,13.479999542236328,13.0600004196167,153207,13.0600004196167,DIB.MI
2020-01-16,13.15999984741211,12.640000343322754,13.100000381469727,12.880000114440918,82690,12.880000114440918,DIB.MI
2020-01-17,13.380000114440918,12.5600004196167,13.119999885559082,12.739999771118164,145125,12.739999771118164,DIB.MI
2020-01-20,12.800000190734863,12.399999618530273,12.680000305175781,12.640000343322754,66190,12.640000343322754,DIB.MI
2020-01-21,12.9399995803833,12.34000015258789,12.520000457763672,12.479999542236328,174418,12.479999542236328,DIB.MI
2020-01-22,12.800000190734863,12.119999885559082,12.739999771118164,12.5600004196167,99601,12.5600004196167,DIB.MI
2020-01-23,12.800000190734863,12.4399995803833,12.779999732971191,12.5600004196167,57835,12.5600004196167,DIB.MI
2020-01-24,12.680000305175781,12.199999809265137,12.5600004196167,12.260000228881836,51795,12.260000228881836,DIB.MI
2020-01-27,12.420000076293945,11.84000015258789,12.399999618530273,11.979999542236328,119232,11.979999542236328,DIB.MI
2020-01-28,12.380000114440918,11.800000190734863,12.020000457763672,12.319999694824219,89765,12.319999694824219,DIB.MI
2020-01-29,13.0,12.260000228881836,12.399999618530273,12.899999618530273,136832,12.899999618530273,DIB.MI
2020-01-30,13.0600004196167,12.5600004196167,12.5600004196167,12.680000305175781,90647,12.680000305175781,DIB.MI
2020-01-31,13.0,12.5,13.0,12.520000457763672,111477,12.520000457763672,DIB.MI
2020-02-03,12.539999961853027,11.920000076293945,12.5,12.479999542236328,111924,12.479999542236328,DIB.MI
2020-02-04,13.119999885559082,12.319999694824219,12.34000015258789,12.960000038146973,102261,12.960000038146973,DIB.MI
2020-02-05,13.239999771118164,12.739999771118164,12.960000038146973,12.899999618530273,52689,12.899999618530273,DIB.MI
2020-02-06,13.140000343322754,12.680000305175781,13.0,12.760000228881836,38189,12.760000228881836,DIB.MI
2020-02-07,12.800000190734863,12.460000038146973,12.779999732971191,12.460000038146973,39400,12.460000038146973,DIB.MI
2020-02-10,12.800000190734863,12.239999771118164,12.239999771118164,12.65999984741211,36180,12.65999984741211,DIB.MI
2020-02-11,13.020000457763672,12.65999984741211,12.680000305175781,12.899999618530273,61277,12.899999618530273,DIB.MI
2020-02-12,13.0,12.699999809265137,12.760000228881836,12.699999809265137,16548,12.699999809265137,DIB.MI
2020-02-13,12.800000190734863,12.520000457763672,12.760000228881836,12.65999984741211,29868,12.65999984741211,DIB.MI
2020-02-14,12.84000015258789,12.479999542236328,12.5600004196167,12.619999885559082,46643,12.619999885559082,DIB.MI
2020-02-17,12.899999618530273,12.460000038146973,12.460000038146973,12.779999732971191,29841,12.779999732971191,DIB.MI
2020-02-18,12.859999656677246,12.5600004196167,12.65999984741211,12.800000190734863,31524,12.800000190734863,DIB.MI
2020-02-19,13.399999618530273,12.680000305175781,12.680000305175781,13.34000015258789,110815,13.34000015258789,DIB.MI
2020-02-20,13.800000190734863,13.399999618530273,13.4399995803833,13.579999923706055,108427,13.579999923706055,DIB.MI
2020-02-21,13.460000038146973,12.579999923706055,13.460000038146973,12.600000381469727,85289,12.600000381469727,DIB.MI
2020-02-24,12.199999809265137,10.84000015258789,12.199999809265137,11.0,195883,11.0,DIB.MI
2020-02-25,11.640000343322754,10.600000381469727,10.960000038146973,11.220000267028809,167159,11.220000267028809,DIB.MI
2020-02-26,11.5600004196167,10.779999732971191,11.5,11.279999732971191,200221,11.279999732971191,DIB.MI
2020-02-27,11.399999618530273,10.819999694824219,11.119999885559082,10.920000076293945,93893,10.920000076293945,DIB.MI
2020-02-28,10.960000038146973,10.5,10.699999809265137,10.779999732971191,98409,10.779999732971191,DIB.MI
2020-03-02,11.300000190734863,10.300000190734863,11.199999809265137,10.520000457763672,94216,10.520000457763672,DIB.MI
2020-03-03,11.100000381469727,10.600000381469727,10.899999618530273,10.760000228881836,104597,10.760000228881836,DIB.MI
2020-03-04,10.9399995803833,10.100000381469727,10.760000228881836,10.4399995803833,129001,10.4399995803833,DIB.MI
2020-03-05,10.699999809265137,9.960000038146973,10.5600004196167,10.380000114440918,77475,10.380000114440918,DIB.MI
2020-03-06,10.960000038146973,9.630000114440918,9.630000114440918,10.739999771118164,172678,10.739999771118164,DIB.MI
2020-03-09,9.899999618530273,9.149999618530273,9.510000228881836,9.520000457763672,88124,9.520000457763672,DIB.MI
2020-03-10,9.989999771118164,9.170000076293945,9.34000015258789,9.170000076293945,109713,9.170000076293945,DIB.MI
2020-03-11,9.630000114440918,9.199999809265137,9.199999809265137,9.600000381469727,109376,9.600000381469727,DIB.MI
2020-03-12,9.399999618530273,8.510000228881836,9.399999618530273,8.510000228881836,93675,8.510000228881836,DIB.MI
2020-03-13,9.649999618530273,8.5,8.800000190734863,9.0,182230,9.0,DIB.MI
2020-03-16,8.550000190734863,7.449999809265137,8.270000457763672,8.5,167682,8.5,DIB.MI
2020-03-17,9.020000457763672,8.100000381469727,8.550000190734863,8.84000015258789,180623,8.84000015258789,DIB.MI
2020-03-18,9.149999618530273,8.520000457763672,8.520000457763672,8.800000190734863,27481,8.800000190734863,DIB.MI
2020-03-19,9.59000015258789,8.899999618530273,9.59000015258789,8.899999618530273,29010,8.899999618530273,DIB.MI
2020-03-20,9.369999885559082,8.600000381469727,9.359999656677246,8.920000076293945,55348,8.920000076293945,DIB.MI
2020-03-23,9.050000190734863,8.520000457763672,8.720000267028809,9.010000228881836,41885,9.010000228881836,DIB.MI
2020-03-24,9.449999809265137,8.869999885559082,9.170000076293945,9.239999771118164,47397,9.239999771118164,DIB.MI
2020-03-25,9.789999961853027,9.050000190734863,9.5,9.380000114440918,127062,9.380000114440918,DIB.MI
2020-03-26,9.40999984741211,9.0,9.130000114440918,9.350000381469727,26297,9.350000381469727,DIB.MI
2020-03-27,9.850000381469727,9.170000076293945,9.3100004196167,9.680000305175781,64803,9.680000305175781,DIB.MI
2020-03-30,10.34000015258789,9.380000114440918,9.5600004196167,10.300000190734863,52506,10.300000190734863,DIB.MI
2020-03-31,11.15999984741211,10.359999656677246,10.800000190734863,10.5600004196167,87842,10.5600004196167,DIB.MI
2020-04-01,10.699999809265137,10.260000228881836,10.359999656677246,10.640000343322754,36974,10.640000343322754,DIB.MI
2020-04-02,10.800000190734863,10.5,10.640000343322754,10.619999885559082,25731,10.619999885559082,DIB.MI
2020-04-03,10.739999771118164,10.300000190734863,10.640000343322754,10.319999694824219,25318,10.319999694824219,DIB.MI
2020-04-06,11.039999961853027,10.359999656677246,10.359999656677246,10.84000015258789,44357,10.84000015258789,DIB.MI
2020-04-07,11.479999542236328,10.600000381469727,10.84000015258789,10.680000305175781,61024,10.680000305175781,DIB.MI
2020-04-08,11.199999809265137,10.760000228881836,10.979999542236328,11.199999809265137,43194,11.199999809265137,DIB.MI
2020-04-09,12.579999923706055,11.279999732971191,11.899999618530273,11.899999618530273,318089,11.899999618530273,DIB.MI
2020-04-14,13.4399995803833,12.420000076293945,12.579999923706055,13.020000457763672,194830,13.020000457763672,DIB.MI
2020-04-15,13.319999694824219,12.279999732971191,13.140000343322754,12.800000190734863,115575,12.800000190734863,DIB.MI
2020-04-16,13.739999771118164,12.960000038146973,13.180000305175781,13.479999542236328,178518,13.479999542236328,DIB.MI
2020-04-17,14.0,13.300000190734863,13.84000015258789,13.399999618530273,153541,13.399999618530273,DIB.MI
2020-04-20,14.100000381469727,13.600000381469727,13.779999732971191,14.079999923706055,167337,14.079999923706055,DIB.MI
2020-04-21,14.0,13.4399995803833,13.720000267028809,13.4399995803833,90633,13.4399995803833,DIB.MI
2020-04-22,13.960000038146973,13.220000267028809,13.479999542236328,13.5,81620,13.5,DIB.MI
2020-04-23,13.739999771118164,13.399999618530273,13.699999809265137,13.680000305175781,54068,13.680000305175781,DIB.MI
2020-04-24,13.84000015258789,13.5,13.579999923706055,13.5,34718,13.5,DIB.MI
2020-04-27,14.15999984741211,13.600000381469727,14.0,14.100000381469727,93691,14.100000381469727,DIB.MI
2020-04-28,14.399999618530273,13.300000190734863,14.199999809265137,14.119999885559082,143314,14.119999885559082,DIB.MI
2020-04-29,14.220000267028809,13.720000267028809,13.779999732971191,14.220000267028809,88646,14.220000267028809,DIB.MI
2020-04-30,14.460000038146973,13.699999809265137,14.239999771118164,14.140000343322754,108983,14.140000343322754,DIB.MI
2020-05-04,14.760000228881836,13.880000114440918,14.260000228881836,14.460000038146973,81068,14.460000038146973,DIB.MI
2020-05-05,14.819999694824219,14.15999984741211,14.600000381469727,14.600000381469727,57479,14.600000381469727,DIB.MI
2020-05-06,14.960000038146973,14.380000114440918,14.539999961853027,14.779999732971191,33492,14.779999732971191,DIB.MI
2020-05-07,14.960000038146973,14.4399995803833,14.960000038146973,14.539999961853027,51169,14.539999961853027,DIB.MI
2020-05-08,14.760000228881836,14.220000267028809,14.699999809265137,14.699999809265137,36166,14.699999809265137,DIB.MI
2020-05-11,15.579999923706055,14.779999732971191,14.960000038146973,15.239999771118164,135713,15.239999771118164,DIB.MI
2019-01-02,22.020000457763672,21.639999389648438,21.920000076293945,21.81999969482422,82693.0,21.395084381103516,DLG.MI
2019-01-03,22.31999969482422,21.600000381469727,21.760000228881836,22.059999465942383,92050.0,21.63041114807129,DLG.MI
2019-01-04,22.139999389648438,21.84000015258789,22.0,22.100000381469727,105356.0,21.669631958007812,DLG.MI
2019-01-07,22.920000076293945,22.139999389648438,22.200000762939453,22.600000381469727,40117.0,22.159894943237305,DLG.MI
2019-01-08,23.399999618530273,22.6200008392334,22.700000762939453,23.18000030517578,138426.0,22.728601455688477,DLG.MI
2019-01-09,24.100000381469727,23.31999969482422,23.34000015258789,23.979999542236328,71274.0,23.51302146911621,DLG.MI
2019-01-10,24.239999771118164,23.719999313354492,23.84000015258789,24.1200008392334,46340.0,23.65029525756836,DLG.MI
2019-01-11,24.5,24.0,24.15999984741211,24.299999237060547,63299.0,23.82678985595703,DLG.MI
2019-01-14,24.34000015258789,23.860000610351562,24.200000762939453,23.920000076293945,50935.0,23.45418930053711,DLG.MI
2019-01-15,24.739999771118164,24.059999465942383,24.059999465942383,24.559999465942383,74978.0,24.08172607421875,DLG.MI
2019-01-16,24.65999984741211,24.260000228881836,24.65999984741211,24.520000457763672,32547.0,24.042505264282227,DLG.MI
2019-01-17,24.719999313354492,24.280000686645508,24.479999542236328,24.280000686645508,32747.0,23.807180404663086,DLG.MI
2019-01-18,25.0,24.3799991607666,24.3799991607666,24.739999771118164,76676.0,24.258220672607422,DLG.MI
2019-01-21,25.040000915527344,24.299999237060547,24.700000762939453,24.34000015258789,74392.0,23.866010665893555,DLG.MI
2019-01-22,24.860000610351562,24.34000015258789,24.420000076293945,24.520000457763672,58631.0,24.042505264282227,DLG.MI
2019-01-23,24.520000457763672,24.059999465942383,24.31999969482422,24.079999923706055,95569.0,23.611074447631836,DLG.MI
2019-01-24,24.639999389648438,24.0,24.139999389648438,24.31999969482422,65675.0,23.846399307250977,DLG.MI
2019-01-25,24.84000015258789,24.34000015258789,24.5,24.34000015258789,37619.0,23.866010665893555,DLG.MI
2019-01-28,24.479999542236328,21.520000457763672,24.1200008392334,22.15999984741211,710128.0,21.728464126586914,DLG.MI
2019-01-29,22.200000762939453,21.600000381469727,22.100000381469727,21.8799991607666,203203.0,21.453914642333984,DLG.MI
2019-01-30,22.0,21.6200008392334,21.899999618530273,21.860000610351562,175232.0,21.43430519104004,DLG.MI
2019-01-31,22.100000381469727,21.719999313354492,21.860000610351562,21.799999237060547,153536.0,21.375473022460938,DLG.MI
2019-02-01,22.1200008392334,21.700000762939453,21.920000076293945,22.040000915527344,131587.0,21.610801696777344,DLG.MI
2019-02-04,22.219999313354492,21.81999969482422,22.100000381469727,21.8799991607666,67107.0,21.453914642333984,DLG.MI
2019-02-05,22.360000610351562,21.899999618530273,21.899999618530273,22.31999969482422,114807.0,21.885347366333008,DLG.MI
2019-02-06,22.780000686645508,22.31999969482422,22.34000015258789,22.34000015258789,104220.0,21.904958724975586,DLG.MI
2019-02-07,22.479999542236328,21.760000228881836,22.219999313354492,21.84000015258789,83478.0,21.414695739746094,DLG.MI
2019-02-08,22.040000915527344,21.68000030517578,21.739999771118164,21.81999969482422,91327.0,21.395084381103516,DLG.MI
2019-02-11,22.139999389648438,21.719999313354492,21.799999237060547,21.959999084472656,83225.0,21.532358169555664,DLG.MI
2019-02-12,22.200000762939453,21.940000534057617,22.100000381469727,22.18000030517578,105421.0,21.74807357788086,DLG.MI
2019-02-13,22.68000030517578,22.260000228881836,22.260000228881836,22.440000534057617,93578.0,22.00301170349121,DLG.MI
2019-02-14,22.639999389648438,22.18000030517578,22.459999084472656,22.299999237060547,43709.0,21.86573600769043,DLG.MI
2019-02-15,23.0,22.200000762939453,22.260000228881836,22.920000076293945,88075.0,22.473663330078125,DLG.MI
2019-02-18,23.639999389648438,22.860000610351562,22.920000076293945,23.639999389648438,96394.0,23.179641723632812,DLG.MI
2019-02-19,23.700000762939453,23.020000457763672,23.700000762939453,23.219999313354492,70914.0,22.767820358276367,DLG.MI
2019-02-20,23.459999084472656,23.040000915527344,23.31999969482422,23.059999465942383,141205.0,22.610937118530273,DLG.MI
2019-02-21,23.18000030517578,22.34000015258789,23.18000030517578,22.700000762939453,117172.0,22.25794792175293,DLG.MI
2019-02-22,23.15999984741211,22.6200008392334,22.739999771118164,23.15999984741211,114837.0,22.7089900970459,DLG.MI
2019-02-25,23.299999237060547,22.700000762939453,23.15999984741211,22.760000228881836,62535.0,22.31678009033203,DLG.MI
2019-02-26,23.280000686645508,22.780000686645508,22.780000686645508,23.18000030517578,95785.0,22.728601455688477,DLG.MI
2019-02-27,23.31999969482422,22.860000610351562,23.15999984741211,23.1200008392334,94138.0,22.669769287109375,DLG.MI
2019-02-28,23.260000228881836,22.979999542236328,23.079999923706055,23.100000381469727,80875.0,22.650157928466797,DLG.MI
2019-03-01,23.799999237060547,23.139999389648438,23.360000610351562,23.6200008392334,190614.0,23.160032272338867,DLG.MI
2019-03-04,24.219999313354492,23.639999389648438,23.639999389648438,24.219999313354492,103860.0,23.74834632873535,DLG.MI
2019-03-05,24.34000015258789,24.040000915527344,24.18000030517578,24.15999984741211,65155.0,23.689516067504883,DLG.MI
2019-03-06,24.420000076293945,24.040000915527344,24.219999313354492,24.139999389648438,102865.0,23.669904708862305,DLG.MI
2019-03-07,24.100000381469727,23.420000076293945,24.100000381469727,23.5,118662.0,23.042367935180664,DLG.MI
2019-03-08,23.68000030517578,23.260000228881836,23.420000076293945,23.399999618530273,82880.0,22.94431495666504,DLG.MI
2019-03-11,23.65999984741211,23.15999984741211,23.520000457763672,23.3799991607666,116545.0,22.924705505371094,DLG.MI
2019-03-12,24.1200008392334,23.479999542236328,23.5,24.020000457763672,104724.0,23.552242279052734,DLG.MI
2019-03-13,24.420000076293945,23.899999618530273,23.899999618530273,24.399999618530273,131585.0,23.924842834472656,DLG.MI
2019-03-14,24.639999389648438,22.1200008392334,24.420000076293945,23.200000762939453,423357.0,22.748210906982422,DLG.MI
2019-03-15,23.280000686645508,21.780000686645508,23.280000686645508,22.479999542236328,578305.0,22.0422306060791,DLG.MI
2019-03-18,22.579999923706055,21.860000610351562,22.5,22.260000228881836,241593.0,21.82651710510254,DLG.MI
2019-03-19,22.739999771118164,22.200000762939453,22.260000228881836,22.65999984741211,162826.0,22.218727111816406,DLG.MI
2019-03-20,23.700000762939453,22.420000076293945,22.440000534057617,23.520000457763672,219876.0,23.061979293823242,DLG.MI
2019-03-21,24.079999923706055,23.540000915527344,23.540000915527344,24.079999923706055,265064.0,23.611074447631836,DLG.MI
2019-03-22,24.139999389648438,23.200000762939453,24.0,23.399999618530273,125459.0,22.94431495666504,DLG.MI
2019-03-25,23.68000030517578,23.34000015258789,23.3799991607666,23.540000915527344,49283.0,23.08159065246582,DLG.MI
2019-03-26,23.979999542236328,23.3799991607666,23.3799991607666,23.940000534057617,76925.0,23.473800659179688,DLG.MI
2019-03-27,24.15999984741211,23.579999923706055,23.940000534057617,23.639999389648438,131972.0,23.179641723632812,DLG.MI
2019-03-28,24.0,23.520000457763672,23.639999389648438,23.84000015258789,132384.0,23.375747680664062,DLG.MI
2019-03-29,24.100000381469727,23.799999237060547,23.979999542236328,24.059999465942383,111663.0,23.591463088989258,DLG.MI
2019-04-01,24.5,24.0,24.0,24.200000762939453,74627.0,23.72873878479004,DLG.MI
2019-04-02,24.440000534057617,24.100000381469727,24.100000381469727,24.280000686645508,63959.0,23.807180404663086,DLG.MI
2019-04-03,24.34000015258789,23.68000030517578,24.0,24.34000015258789,126360.0,23.866010665893555,DLG.MI
2019-04-04,24.280000686645508,23.959999084472656,24.040000915527344,24.100000381469727,64588.0,23.630685806274414,DLG.MI
2019-04-05,24.299999237060547,23.959999084472656,24.0,24.0,67795.0,23.532630920410156,DLG.MI
2019-04-08,26.15999984741211,24.360000610351562,24.420000076293945,25.739999771118164,367408.0,25.238746643066406,DLG.MI
2019-04-09,25.959999084472656,25.5,25.959999084472656,25.81999969482422,147697.0,25.317190170288086,DLG.MI
2019-04-10,25.700000762939453,25.299999237060547,25.68000030517578,25.299999237060547,160811.0,24.807315826416016,DLG.MI
2019-04-11,25.420000076293945,24.84000015258789,25.3799991607666,25.0,93565.0,24.513158798217773,DLG.MI
2019-04-12,25.31999969482422,24.860000610351562,25.1200008392334,24.860000610351562,41667.0,24.375885009765625,DLG.MI
2019-04-15,25.15999984741211,24.780000686645508,25.15999984741211,24.899999618530273,32422.0,24.41510581970215,DLG.MI
2019-04-16,24.979999542236328,24.219999313354492,24.899999618530273,24.239999771118164,104579.0,23.76795768737793,DLG.MI
2019-04-17,24.360000610351562,23.760000228881836,24.219999313354492,23.780000686645508,91635.0,23.316917419433594,DLG.MI
2019-04-18,23.760000228881836,23.139999389648438,23.700000762939453,23.260000228881836,193810.0,22.807043075561523,DLG.MI
2019-04-23,23.420000076293945,22.8799991607666,23.420000076293945,23.059999465942383,65094.0,22.610937118530273,DLG.MI
2019-04-24,23.31999969482422,22.920000076293945,23.100000381469727,23.200000762939453,53513.0,22.748210906982422,DLG.MI
2019-04-25,23.440000534057617,23.139999389648438,23.34000015258789,23.200000762939453,58563.0,22.748210906982422,DLG.MI
2019-04-26,23.459999084472656,22.959999084472656,23.459999084472656,23.040000915527344,21883.0,22.591327667236328,DLG.MI
2019-04-29,23.299999237060547,22.979999542236328,23.0,22.979999542236328,25862.0,22.532495498657227,DLG.MI
2019-04-30,23.299999237060547,22.719999313354492,22.899999618530273,22.84000015258789,54552.0,22.395221710205078,DLG.MI
2019-05-02,22.920000076293945,22.18000030517578,22.84000015258789,22.360000610351562,97121.0,21.924570083618164,DLG.MI
2019-05-03,22.31999969482422,21.559999465942383,22.299999237060547,21.579999923706055,424593.0,21.159757614135742,DLG.MI
2019-05-06,21.459999084472656,21.020000457763672,21.459999084472656,21.1200008392334,77844.0,20.708717346191406,DLG.MI
2019-05-07,21.280000686645508,20.760000228881836,21.059999465942383,20.860000610351562,116230.0,20.453779220581055,DLG.MI
2019-05-08,21.260000228881836,20.68000030517578,20.700000762939453,21.040000915527344,127782.0,20.63027572631836,DLG.MI
2019-05-09,21.18000030517578,19.90999984741211,21.18000030517578,20.5,258060.0,20.10079002380371,DLG.MI
2019-05-10,20.68000030517578,20.18000030517578,20.5,20.5,174739.0,20.10079002380371,DLG.MI
2019-05-13,20.440000534057617,19.739999771118164,20.299999237060547,19.799999237060547,199025.0,19.41442108154297,DLG.MI
2019-05-14,19.940000534057617,19.170000076293945,19.850000381469727,19.350000381469727,123528.0,18.97318458557129,DLG.MI
2019-05-15,19.440000534057617,18.8799991607666,19.18000030517578,19.139999389648438,188913.0,18.76727294921875,DLG.MI
2019-05-16,19.6200008392334,19.0,19.0,19.530000686645508,283289.0,19.14967918395996,DLG.MI
2019-05-17,19.65999984741211,18.979999542236328,19.65999984741211,19.0,200961.0,18.630001068115234,DLG.MI
2019-05-20,19.0,18.5,18.75,18.530000686645508,128202.0,18.530000686645508,DLG.MI
2019-05-21,18.8700008392334,18.209999084472656,18.600000381469727,18.5,337906.0,18.5,DLG.MI
2019-05-22,18.790000915527344,18.270000457763672,18.43000030517578,18.510000228881836,171620.0,18.510000228881836,DLG.MI
2019-05-23,18.520000457763672,17.959999084472656,18.3799991607666,17.959999084472656,95016.0,17.959999084472656,DLG.MI
2019-05-24,18.219999313354492,18.010000228881836,18.170000076293945,18.06999969482422,63389.0,18.06999969482422,DLG.MI
2019-05-27,18.3799991607666,18.0,18.239999771118164,18.110000610351562,140266.0,18.110000610351562,DLG.MI
2019-05-28,18.3700008392334,17.979999542236328,18.0,18.229999542236328,138057.0,18.229999542236328,DLG.MI
2019-05-29,18.100000381469727,17.690000534057617,18.040000915527344,17.790000915527344,191692.0,17.790000915527344,DLG.MI
2019-05-30,18.09000015258789,17.760000228881836,17.799999237060547,17.989999771118164,117258.0,17.989999771118164,DLG.MI
2019-05-31,17.969999313354492,17.649999618530273,17.81999969482422,17.65999984741211,142880.0,17.65999984741211,DLG.MI
2019-06-03,17.829999923706055,17.520000457763672,17.690000534057617,17.799999237060547,64559.0,17.799999237060547,DLG.MI
2019-06-04,18.190000534057617,17.610000610351562,17.610000610351562,18.010000228881836,121923.0,18.010000228881836,DLG.MI
2019-06-05,18.520000457763672,18.0,18.0,18.25,118285.0,18.25,DLG.MI
2019-06-06,18.40999984741211,18.0,18.25,18.350000381469727,121718.0,18.350000381469727,DLG.MI
2019-06-07,18.549999237060547,18.260000228881836,18.329999923706055,18.360000610351562,97089.0,18.360000610351562,DLG.MI
2019-06-10,18.420000076293945,18.18000030517578,18.420000076293945,18.34000015258789,36306.0,18.34000015258789,DLG.MI
2019-06-11,18.440000534057617,18.200000762939453,18.420000076293945,18.280000686645508,58087.0,18.280000686645508,DLG.MI
2019-06-12,18.350000381469727,17.90999984741211,18.200000762939453,18.079999923706055,131017.0,18.079999923706055,DLG.MI
2019-06-13,18.049999237060547,17.790000915527344,18.010000228881836,17.799999237060547,138879.0,17.799999237060547,DLG.MI
2019-06-14,17.799999237060547,17.610000610351562,17.729999542236328,17.670000076293945,136359.0,17.670000076293945,DLG.MI
2019-06-17,17.8799991607666,17.43000030517578,17.639999389648438,17.469999313354492,132477.0,17.469999313354492,DLG.MI
2019-06-18,18.049999237060547,17.40999984741211,17.40999984741211,17.579999923706055,160814.0,17.579999923706055,DLG.MI
2019-06-19,18.06999969482422,17.549999237060547,17.559999465942383,17.649999618530273,170502.0,17.649999618530273,DLG.MI
2019-06-20,18.100000381469727,17.690000534057617,17.690000534057617,18.040000915527344,170731.0,18.040000915527344,DLG.MI
2019-06-21,18.280000686645508,18.059999465942383,18.110000610351562,18.100000381469727,209971.0,18.100000381469727,DLG.MI
2019-06-24,18.190000534057617,17.809999465942383,18.079999923706055,17.93000030517578,150560.0,17.93000030517578,DLG.MI
2019-06-25,18.600000381469727,17.829999923706055,17.8700008392334,18.100000381469727,293738.0,18.100000381469727,DLG.MI
2019-06-26,18.219999313354492,17.700000762939453,18.190000534057617,17.700000762939453,228474.0,17.700000762939453,DLG.MI
2019-06-27,17.809999465942383,17.6200008392334,17.75,17.729999542236328,126690.0,17.729999542236328,DLG.MI
2019-06-28,18.020000457763672,17.729999542236328,17.729999542236328,17.780000686645508,181141.0,17.780000686645508,DLG.MI
2019-07-01,18.059999465942383,17.860000610351562,17.8700008392334,17.989999771118164,458294.0,17.989999771118164,DLG.MI
2019-07-02,18.059999465942383,17.790000915527344,18.059999465942383,17.979999542236328,144043.0,17.979999542236328,DLG.MI
2019-07-03,18.1200008392334,17.8700008392334,18.049999237060547,18.020000457763672,197390.0,18.020000457763672,DLG.MI
2019-07-04,18.040000915527344,17.899999618530273,18.0,17.989999771118164,72608.0,17.989999771118164,DLG.MI
2019-07-05,17.979999542236328,17.559999465942383,17.979999542236328,17.559999465942383,110885.0,17.559999465942383,DLG.MI
2019-07-08,17.600000381469727,17.229999542236328,17.600000381469727,17.299999237060547,95107.0,17.299999237060547,DLG.MI
2019-07-09,17.350000381469727,17.040000915527344,17.350000381469727,17.139999389648438,119442.0,17.139999389648438,DLG.MI
2019-07-10,17.280000686645508,17.110000610351562,17.229999542236328,17.190000534057617,71411.0,17.190000534057617,DLG.MI
2019-07-11,17.290000915527344,17.0,17.270000457763672,17.030000686645508,144153.0,17.030000686645508,DLG.MI
2019-07-12,17.25,16.979999542236328,17.0,17.139999389648438,71293.0,17.139999389648438,DLG.MI
2019-07-15,17.5,17.139999389648438,17.200000762939453,17.260000228881836,123921.0,17.260000228881836,DLG.MI
2019-07-16,17.290000915527344,16.899999618530273,17.270000457763672,17.170000076293945,102681.0,17.170000076293945,DLG.MI
2019-07-17,17.309999465942383,17.010000228881836,17.079999923706055,17.059999465942383,93221.0,17.059999465942383,DLG.MI
2019-07-18,17.059999465942383,16.829999923706055,17.0,16.84000015258789,101564.0,16.84000015258789,DLG.MI
2019-07-19,17.040000915527344,16.639999389648438,16.8700008392334,16.829999923706055,90296.0,16.829999923706055,DLG.MI
2019-07-22,17.09000015258789,16.8799991607666,16.8799991607666,16.950000762939453,56400.0,16.950000762939453,DLG.MI
2019-07-23,17.170000076293945,16.920000076293945,16.950000762939453,16.940000534057617,101267.0,16.940000534057617,DLG.MI
2019-07-24,17.420000076293945,16.940000534057617,17.020000457763672,17.309999465942383,144378.0,17.309999465942383,DLG.MI
2019-07-25,17.420000076293945,16.90999984741211,17.420000076293945,16.969999313354492,106269.0,16.969999313354492,DLG.MI
2019-07-26,17.360000610351562,16.8799991607666,16.940000534057617,16.989999771118164,76283.0,16.989999771118164,DLG.MI
2019-07-29,17.1200008392334,16.799999237060547,17.1200008392334,16.850000381469727,51813.0,16.850000381469727,DLG.MI
2019-07-30,19.0,16.479999542236328,16.90999984741211,17.889999389648438,783468.0,17.889999389648438,DLG.MI
2019-07-31,18.5,17.15999984741211,18.049999237060547,18.18000030517578,425604.0,18.18000030517578,DLG.MI
2019-08-01,18.18000030517578,17.75,18.030000686645508,18.100000381469727,145652.0,18.100000381469727,DLG.MI
2019-08-02,18.549999237060547,17.850000381469727,17.899999618530273,18.280000686645508,184912.0,18.280000686645508,DLG.MI
2019-08-05,18.139999389648438,17.719999313354492,18.139999389648438,18.040000915527344,148612.0,18.040000915527344,DLG.MI
2019-08-06,18.1299991607666,17.600000381469727,17.940000534057617,17.6299991607666,120207.0,17.6299991607666,DLG.MI
2019-08-07,17.90999984741211,17.510000228881836,17.65999984741211,17.790000915527344,137122.0,17.790000915527344,DLG.MI
2019-08-08,17.959999084472656,17.56999969482422,17.93000030517578,17.600000381469727,52151.0,17.600000381469727,DLG.MI
2019-08-09,17.59000015258789,17.170000076293945,17.530000686645508,17.229999542236328,51364.0,17.229999542236328,DLG.MI
2019-08-12,17.450000762939453,16.989999771118164,17.350000381469727,17.030000686645508,63933.0,17.030000686645508,DLG.MI
2019-08-13,17.1200008392334,16.6299991607666,16.969999313354492,17.049999237060547,95462.0,17.049999237060547,DLG.MI
2019-08-14,17.209999084472656,16.31999969482422,17.149999618530273,16.399999618530273,92156.0,16.399999618530273,DLG.MI
2019-08-16,16.920000076293945,16.450000762939453,16.56999969482422,16.899999618530273,45137.0,16.899999618530273,DLG.MI
2019-08-19,17.6299991607666,16.899999618530273,17.049999237060547,17.559999465942383,82697.0,17.559999465942383,DLG.MI
2019-08-20,17.68000030517578,17.229999542236328,17.610000610351562,17.309999465942383,47578.0,17.309999465942383,DLG.MI
2019-08-21,17.799999237060547,17.43000030517578,17.43000030517578,17.639999389648438,76503.0,17.639999389648438,DLG.MI
2019-08-22,17.959999084472656,17.6200008392334,17.6200008392334,17.700000762939453,92746.0,17.700000762939453,DLG.MI
2019-08-23,18.040000915527344,17.6200008392334,17.809999465942383,17.700000762939453,81271.0,17.700000762939453,DLG.MI
2019-08-26,17.760000228881836,17.389999389648438,17.6200008392334,17.760000228881836,52243.0,17.760000228881836,DLG.MI
2019-08-27,18.079999923706055,17.59000015258789,17.65999984741211,17.93000030517578,74245.0,17.93000030517578,DLG.MI
2019-08-28,17.920000076293945,17.209999084472656,17.700000762939453,17.399999618530273,169504.0,17.399999618530273,DLG.MI
2019-08-29,17.799999237060547,17.06999969482422,17.3799991607666,17.549999237060547,96511.0,17.549999237060547,DLG.MI
2019-08-30,17.989999771118164,17.440000534057617,17.549999237060547,17.65999984741211,119370.0,17.65999984741211,DLG.MI
2019-09-02,17.8799991607666,17.479999542236328,17.489999771118164,17.6299991607666,59494.0,17.6299991607666,DLG.MI
2019-09-03,17.8799991607666,17.459999084472656,17.780000686645508,17.760000228881836,99688.0,17.760000228881836,DLG.MI
2019-09-04,18.100000381469727,17.600000381469727,17.950000762939453,17.8799991607666,77018.0,17.8799991607666,DLG.MI
2019-09-05,18.56999969482422,17.93000030517578,17.969999313354492,18.549999237060547,89188.0,18.549999237060547,DLG.MI
2019-09-06,18.700000762939453,18.299999237060547,18.6200008392334,18.5,106851.0,18.5,DLG.MI
2019-09-09,19.360000610351562,18.309999465942383,18.5,19.34000015258789,460657.0,19.34000015258789,DLG.MI
2019-09-10,20.200000762939453,19.1299991607666,19.15999984741211,20.0,454578.0,20.0,DLG.MI
2019-09-11,20.280000686645508,19.31999969482422,20.0,19.700000762939453,150386.0,19.700000762939453,DLG.MI
2019-09-12,19.75,19.15999984741211,19.649999618530273,19.389999389648438,184260.0,19.389999389648438,DLG.MI
2019-09-13,20.0,19.3799991607666,19.3799991607666,19.959999084472656,88753.0,19.959999084472656,DLG.MI
2019-09-16,19.950000762939453,19.350000381469727,19.950000762939453,19.450000762939453,92354.0,19.450000762939453,DLG.MI
2019-09-17,19.540000915527344,18.920000076293945,19.540000915527344,19.139999389648438,105554.0,19.139999389648438,DLG.MI
2019-09-18,19.350000381469727,18.979999542236328,19.200000762939453,19.049999237060547,57364.0,19.049999237060547,DLG.MI
2019-09-19,19.440000534057617,18.59000015258789,19.049999237060547,18.690000534057617,247881.0,18.690000534057617,DLG.MI
2019-09-20,18.889999389648438,18.56999969482422,18.700000762939453,18.68000030517578,112751.0,18.68000030517578,DLG.MI
2019-09-23,18.549999237060547,18.030000686645508,18.540000915527344,18.059999465942383,136610.0,18.059999465942383,DLG.MI
2019-09-24,18.200000762939453,17.530000686645508,18.020000457763672,17.530000686645508,142175.0,17.530000686645508,DLG.MI
2019-09-25,17.549999237060547,16.899999618530273,17.549999237060547,17.040000915527344,212453.0,17.040000915527344,DLG.MI
2019-09-26,17.850000381469727,17.040000915527344,17.149999618530273,17.780000686645508,176013.0,17.780000686645508,DLG.MI
2019-09-27,17.790000915527344,17.5,17.790000915527344,17.520000457763672,85882.0,17.520000457763672,DLG.MI
2019-09-30,17.600000381469727,17.209999084472656,17.600000381469727,17.299999237060547,135132.0,17.299999237060547,DLG.MI
2019-10-01,17.56999969482422,17.100000381469727,17.440000534057617,17.200000762939453,88650.0,17.200000762939453,DLG.MI
2019-10-02,17.299999237060547,16.65999984741211,17.299999237060547,16.719999313354492,133121.0,16.719999313354492,DLG.MI
2019-10-03,16.93000030517578,16.389999389648438,16.690000534057617,16.579999923706055,131692.0,16.579999923706055,DLG.MI
2019-10-04,17.100000381469727,16.600000381469727,16.600000381469727,16.950000762939453,111384.0,16.950000762939453,DLG.MI
2019-10-07,17.149999618530273,16.790000915527344,16.950000762939453,17.149999618530273,50965.0,17.149999618530273,DLG.MI
2019-10-08,17.239999771118164,16.889999389648438,16.950000762939453,16.959999084472656,100314.0,16.959999084472656,DLG.MI
2019-10-09,17.059999465942383,16.8799991607666,16.8799991607666,17.040000915527344,86780.0,17.040000915527344,DLG.MI
2019-10-10,17.18000030517578,16.809999465942383,16.969999313354492,17.079999923706055,81812.0,17.079999923706055,DLG.MI
2019-10-11,17.530000686645508,17.010000228881836,17.149999618530273,17.530000686645508,62458.0,17.530000686645508,DLG.MI
2019-10-14,17.309999465942383,17.0,17.309999465942383,17.100000381469727,99132.0,17.100000381469727,DLG.MI
2019-10-15,17.299999237060547,17.0,17.270000457763672,17.290000915527344,54701.0,17.290000915527344,DLG.MI
2019-10-16,17.469999313354492,17.209999084472656,17.3799991607666,17.34000015258789,49135.0,17.34000015258789,DLG.MI
2019-10-17,17.649999618530273,17.239999771118164,17.239999771118164,17.40999984741211,63417.0,17.40999984741211,DLG.MI
2019-10-18,17.440000534057617,16.899999618530273,17.399999618530273,16.899999618530273,127697.0,16.899999618530273,DLG.MI
2019-10-21,17.190000534057617,16.829999923706055,17.059999465942383,17.190000534057617,107644.0,17.190000534057617,DLG.MI
2019-10-22,17.459999084472656,17.15999984741211,17.209999084472656,17.420000076293945,91171.0,17.420000076293945,DLG.MI
2019-10-23,17.520000457763672,17.200000762939453,17.309999465942383,17.200000762939453,62380.0,17.200000762939453,DLG.MI
2019-10-24,17.389999389648438,16.950000762939453,17.389999389648438,16.950000762939453,76743.0,16.950000762939453,DLG.MI
2019-10-25,17.229999542236328,16.950000762939453,17.040000915527344,17.209999084472656,69695.0,17.209999084472656,DLG.MI
2019-10-28,17.329999923706055,16.93000030517578,17.149999618530273,17.079999923706055,92966.0,17.079999923706055,DLG.MI
2019-10-29,17.079999923706055,16.40999984741211,16.940000534057617,16.700000762939453,306523.0,16.700000762939453,DLG.MI
2019-10-30,16.780000686645508,16.200000762939453,16.719999313354492,16.59000015258789,141238.0,16.59000015258789,DLG.MI
2019-10-31,16.670000076293945,16.399999618530273,16.59000015258789,16.5,138207.0,16.5,DLG.MI
2019-11-01,16.719999313354492,16.309999465942383,16.459999084472656,16.399999618530273,143751.0,16.399999618530273,DLG.MI
2019-11-04,17.549999237060547,16.399999618530273,16.559999465942383,17.389999389648438,383680.0,17.389999389648438,DLG.MI
2019-11-05,17.459999084472656,16.93000030517578,17.360000610351562,17.049999237060547,169590.0,17.049999237060547,DLG.MI
2019-11-06,17.209999084472656,16.950000762939453,17.049999237060547,17.15999984741211,142613.0,17.15999984741211,DLG.MI
2019-11-07,17.399999618530273,16.56999969482422,17.299999237060547,17.059999465942383,346963.0,17.059999465942383,DLG.MI
2019-11-08,17.170000076293945,16.709999084472656,17.170000076293945,16.829999923706055,113269.0,16.829999923706055,DLG.MI
2019-11-11,16.829999923706055,16.479999542236328,16.829999923706055,16.700000762939453,116100.0,16.700000762939453,DLG.MI
2019-11-12,17.75,16.639999389648438,16.84000015258789,17.6200008392334,329146.0,17.6200008392334,DLG.MI
2019-11-13,18.3799991607666,17.450000762939453,17.5,18.360000610351562,363319.0,18.360000610351562,DLG.MI
2019-11-14,18.399999618530273,17.709999084472656,18.360000610351562,17.75,163510.0,17.75,DLG.MI
2019-11-15,17.979999542236328,17.559999465942383,17.979999542236328,17.84000015258789,70146.0,17.84000015258789,DLG.MI
2019-11-18,18.020000457763672,17.799999237060547,17.940000534057617,17.959999084472656,76189.0,17.959999084472656,DLG.MI
2019-11-19,18.06999969482422,17.799999237060547,18.0,17.889999389648438,95136.0,17.889999389648438,DLG.MI
2019-11-20,18.239999771118164,17.6299991607666,17.889999389648438,18.239999771118164,191243.0,18.239999771118164,DLG.MI
2019-11-21,18.239999771118164,17.860000610351562,18.239999771118164,18.040000915527344,191528.0,18.040000915527344,DLG.MI
2019-11-22,18.190000534057617,17.850000381469727,17.920000076293945,18.040000915527344,141300.0,18.040000915527344,DLG.MI
2019-11-25,18.469999313354492,17.940000534057617,18.149999618530273,18.059999465942383,366556.0,18.059999465942383,DLG.MI
2019-11-26,18.690000534057617,18.1200008392334,18.280000686645508,18.559999465942383,446182.0,18.559999465942383,DLG.MI
2019-11-27,19.049999237060547,18.549999237060547,18.600000381469727,18.809999465942383,528709.0,18.809999465942383,DLG.MI
2019-11-28,19.43000030517578,18.739999771118164,18.979999542236328,19.299999237060547,362911.0,19.299999237060547,DLG.MI
2019-11-29,19.489999771118164,19.020000457763672,19.299999237060547,19.350000381469727,220268.0,19.350000381469727,DLG.MI
2019-12-02,19.440000534057617,18.760000228881836,19.299999237060547,18.790000915527344,254697.0,18.790000915527344,DLG.MI
2019-12-03,18.959999084472656,18.600000381469727,18.799999237060547,18.950000762939453,140054.0,18.950000762939453,DLG.MI
2019-12-04,19.329999923706055,18.860000610351562,19.06999969482422,19.010000228881836,135916.0,19.010000228881836,DLG.MI
2019-12-05,19.170000076293945,18.780000686645508,19.0,18.81999969482422,89825.0,18.81999969482422,DLG.MI
2019-12-06,19.229999542236328,18.799999237060547,18.969999313354492,19.010000228881836,102304.0,19.010000228881836,DLG.MI
2019-12-09,19.170000076293945,18.709999084472656,19.1200008392334,18.860000610351562,101627.0,18.860000610351562,DLG.MI
2019-12-10,18.93000030517578,18.420000076293945,18.75,18.81999969482422,120711.0,18.81999969482422,DLG.MI
2019-12-11,18.760000228881836,18.540000915527344,18.700000762939453,18.649999618530273,94294.0,18.649999618530273,DLG.MI
2019-12-12,19.1299991607666,18.700000762939453,18.719999313354492,19.110000610351562,109273.0,19.110000610351562,DLG.MI
2019-12-13,19.850000381469727,18.969999313354492,19.5,19.079999923706055,180521.0,19.079999923706055,DLG.MI
2019-12-16,19.31999969482422,18.899999618530273,19.030000686645508,18.920000076293945,93154.0,18.920000076293945,DLG.MI
2019-12-17,19.030000686645508,18.770000457763672,18.979999542236328,18.90999984741211,91321.0,18.90999984741211,DLG.MI
2019-12-18,19.0,18.75,18.969999313354492,19.0,93107.0,19.0,DLG.MI
2019-12-19,19.049999237060547,18.860000610351562,19.020000457763672,19.040000915527344,92740.0,19.040000915527344,DLG.MI
2019-12-20,19.110000610351562,18.920000076293945,18.940000534057617,19.049999237060547,67454.0,19.049999237060547,DLG.MI
2019-12-23,19.450000762939453,19.0,19.0,19.079999923706055,101459.0,19.079999923706055,DLG.MI
2019-12-27,19.31999969482422,18.940000534057617,19.31999969482422,18.969999313354492,43699.0,18.969999313354492,DLG.MI
2019-12-30,19.0,18.84000015258789,18.8700008392334,18.850000381469727,31053.0,18.850000381469727,DLG.MI
2020-01-02,19.209999084472656,19.010000228881836,19.010000228881836,19.100000381469727,49553.0,19.100000381469727,DLG.MI
2020-01-03,19.34000015258789,18.729999542236328,18.93000030517578,18.899999618530273,144899.0,18.899999618530273,DLG.MI
2020-01-06,18.90999984741211,18.329999923706055,18.799999237060547,18.549999237060547,81054.0,18.549999237060547,DLG.MI
2020-01-07,18.84000015258789,18.329999923706055,18.360000610351562,18.43000030517578,101982.0,18.43000030517578,DLG.MI
2020-01-08,18.559999465942383,18.149999618530273,18.200000762939453,18.389999389648438,168943.0,18.389999389648438,DLG.MI
2020-01-09,18.90999984741211,18.190000534057617,18.399999618530273,18.790000915527344,127709.0,18.790000915527344,DLG.MI
2020-01-10,19.040000915527344,18.559999465942383,18.989999771118164,18.739999771118164,35818.0,18.739999771118164,DLG.MI
2020-01-13,18.799999237060547,18.440000534057617,18.540000915527344,18.469999313354492,93445.0,18.469999313354492,DLG.MI
2020-01-14,18.450000762939453,18.020000457763672,18.40999984741211,18.020000457763672,98679.0,18.020000457763672,DLG.MI
2020-01-15,18.31999969482422,18.0,18.260000228881836,18.0,100223.0,18.0,DLG.MI
2020-01-16,18.139999389648438,17.799999237060547,18.010000228881836,17.940000534057617,140242.0,17.940000534057617,DLG.MI
2020-01-17,18.229999542236328,17.920000076293945,17.920000076293945,17.959999084472656,111341.0,17.959999084472656,DLG.MI
2020-01-20,18.149999618530273,17.6299991607666,17.959999084472656,17.719999313354492,139160.0,17.719999313354492,DLG.MI
2020-01-21,17.40999984741211,16.8799991607666,17.40999984741211,17.09000015258789,274604.0,17.09000015258789,DLG.MI
2020-01-22,17.09000015258789,16.760000228881836,17.09000015258789,16.760000228881836,193035.0,16.760000228881836,DLG.MI
2020-01-23,17.149999618530273,16.520000457763672,16.700000762939453,16.719999313354492,383022.0,16.719999313354492,DLG.MI
2020-01-24,17.1200008392334,16.690000534057617,16.899999618530273,16.709999084472656,269240.0,16.709999084472656,DLG.MI
2020-01-27,16.579999923706055,15.369999885559082,16.559999465942383,15.949999809265137,310847.0,15.949999809265137,DLG.MI
2020-01-28,16.350000381469727,15.989999771118164,16.139999389648438,16.079999923706055,197798.0,16.079999923706055,DLG.MI
2020-01-29,17.299999237060547,16.6299991607666,16.969999313354492,17.239999771118164,795400.0,17.239999771118164,DLG.MI
2020-01-30,17.15999984741211,16.739999771118164,17.15999984741211,17.049999237060547,211507.0,17.049999237060547,DLG.MI
2020-01-31,17.260000228881836,16.809999465942383,17.059999465942383,17.020000457763672,228141.0,17.020000457763672,DLG.MI
2020-02-03,17.329999923706055,16.81999969482422,17.1299991607666,17.309999465942383,228788.0,17.309999465942383,DLG.MI
2020-02-04,17.899999618530273,17.329999923706055,17.360000610351562,17.600000381469727,239536.0,17.600000381469727,DLG.MI
2020-02-05,17.899999618530273,17.399999618530273,17.68000030517578,17.799999237060547,156427.0,17.799999237060547,DLG.MI
2020-02-06,18.079999923706055,17.719999313354492,17.850000381469727,18.0,166585.0,18.0,DLG.MI
2020-02-07,18.030000686645508,17.700000762939453,18.0,17.780000686645508,110327.0,17.780000686645508,DLG.MI
2020-02-10,17.860000610351562,17.579999923706055,17.850000381469727,17.68000030517578,89507.0,17.68000030517578,DLG.MI
2020-02-11,18.299999237060547,17.790000915527344,17.90999984741211,18.139999389648438,327322.0,18.139999389648438,DLG.MI
2020-02-12,18.219999313354492,18.020000457763672,18.020000457763672,18.1200008392334,175987.0,18.1200008392334,DLG.MI
2020-02-13,18.25,17.8799991607666,18.059999465942383,18.149999618530273,206704.0,18.149999618530273,DLG.MI
2020-02-14,18.350000381469727,18.110000610351562,18.219999313354492,18.139999389648438,91149.0,18.139999389648438,DLG.MI
2020-02-17,18.59000015258789,18.139999389648438,18.139999389648438,18.31999969482422,190965.0,18.31999969482422,DLG.MI
2020-02-18,18.31999969482422,17.8799991607666,18.299999237060547,17.920000076293945,181176.0,17.920000076293945,DLG.MI
2020-02-19,18.149999618530273,17.889999389648438,18.139999389648438,17.950000762939453,131548.0,17.950000762939453,DLG.MI
2020-02-20,18.1200008392334,17.75,17.8799991607666,17.790000915527344,184696.0,17.790000915527344,DLG.MI
2020-02-21,17.8700008392334,17.34000015258789,17.75,17.420000076293945,157867.0,17.420000076293945,DLG.MI
2020-02-24,16.979999542236328,15.680000305175781,16.920000076293945,16.09000015258789,387562.0,16.09000015258789,DLG.MI
2020-02-25,16.360000610351562,15.699999809265137,16.299999237060547,15.699999809265137,197688.0,15.699999809265137,DLG.MI
2020-02-26,16.06999969482422,15.479999542236328,15.619999885559082,15.899999618530273,220981.0,15.899999618530273,DLG.MI
2020-02-27,15.680000305175781,15.09000015258789,15.680000305175781,15.460000038146973,219837.0,15.460000038146973,DLG.MI
2020-02-28,15.8100004196167,15.020000457763672,15.039999961853027,15.600000381469727,222584.0,15.600000381469727,DLG.MI
2020-03-02,16.110000610351562,14.970000267028809,15.84000015258789,15.5600004196167,400273.0,15.5600004196167,DLG.MI
2020-03-03,15.920000076293945,15.220000267028809,15.579999923706055,15.289999961853027,122695.0,15.289999961853027,DLG.MI
2020-03-04,15.3100004196167,14.729999542236328,15.239999771118164,14.970000267028809,189212.0,14.970000267028809,DLG.MI
2020-03-05,15.369999885559082,14.670000076293945,15.119999885559082,14.8100004196167,114100.0,14.8100004196167,DLG.MI
2020-03-06,14.649999618530273,14.300000190734863,14.550000190734863,14.5,120150.0,14.5,DLG.MI
2020-03-09,13.930000305175781,12.619999885559082,13.510000228881836,13.680000305175781,293336.0,13.680000305175781,DLG.MI
2020-03-10,13.979999542236328,12.949999809265137,13.680000305175781,13.130000114440918,359441.0,13.130000114440918,DLG.MI
2020-03-11,14.109999656677246,12.65999984741211,13.619999885559082,12.710000038146973,227998.0,12.710000038146973,DLG.MI
2020-03-12,12.680000305175781,11.170000076293945,12.4399995803833,11.430000305175781,361264.0,11.430000305175781,DLG.MI
2020-03-13,15.369999885559082,12.15999984741211,12.449999809265137,12.5,634940.0,12.5,DLG.MI
2020-03-16,13.670000076293945,11.5,12.4399995803833,13.65999984741211,419683.0,13.65999984741211,DLG.MI
2020-03-17,14.630000114440918,13.5,14.010000228881836,13.869999885559082,540999.0,13.869999885559082,DLG.MI
2020-03-18,15.15999984741211,13.319999694824219,13.869999885559082,13.6899995803833,256019.0,13.6899995803833,DLG.MI
2020-03-19,14.5600004196167,13.430000305175781,14.079999923706055,14.119999885559082,456866.0,14.119999885559082,DLG.MI
2020-03-20,15.75,14.140000343322754,14.329999923706055,15.640000343322754,261002.0,15.640000343322754,DLG.MI
2020-03-23,16.510000228881836,14.569999694824219,15.029999732971191,16.100000381469727,314574.0,16.100000381469727,DLG.MI
2020-03-24,16.75,15.569999694824219,16.5,16.75,499696.0,16.75,DLG.MI
2020-03-25,16.969999313354492,15.279999732971191,16.90999984741211,15.34000015258789,296482.0,15.34000015258789,DLG.MI
2020-03-26,15.630000114440918,14.75,15.5,15.34000015258789,168703.0,15.34000015258789,DLG.MI
2020-03-27,16.290000915527344,15.119999885559082,15.479999542236328,15.84000015258789,279417.0,15.84000015258789,DLG.MI
2020-03-30,16.049999237060547,15.550000190734863,16.049999237060547,15.779999732971191,76617.0,15.779999732971191,DLG.MI
2020-03-31,16.110000610351562,15.100000381469727,16.09000015258789,15.239999771118164,156332.0,15.239999771118164,DLG.MI
2020-04-01,15.59000015258789,14.850000381469727,15.59000015258789,15.350000381469727,260281.0,15.350000381469727,DLG.MI
2020-04-02,15.579999923706055,15.229999542236328,15.399999618530273,15.390000343322754,108978.0,15.390000343322754,DLG.MI
2020-04-03,15.529999732971191,14.260000228881836,15.529999732971191,14.65999984741211,147011.0,14.65999984741211,DLG.MI
2020-04-06,15.4399995803833,14.729999542236328,14.920000076293945,14.970000267028809,93855.0,14.970000267028809,DLG.MI
2020-04-07,15.520000457763672,15.020000457763672,15.460000038146973,15.279999732971191,118959.0,15.279999732971191,DLG.MI
2020-04-08,15.680000305175781,15.239999771118164,15.380000114440918,15.670000076293945,93693.0,15.670000076293945,DLG.MI
2020-04-09,15.84000015258789,15.470000267028809,15.680000305175781,15.75,167414.0,15.75,DLG.MI
2020-04-14,16.149999618530273,15.710000038146973,16.0,15.970000267028809,82243.0,15.970000267028809,DLG.MI
2020-04-15,15.880000114440918,15.020000457763672,15.710000038146973,15.039999961853027,71289.0,15.039999961853027,DLG.MI
2020-04-16,15.449999809265137,14.449999809265137,15.239999771118164,14.899999618530273,133191.0,14.899999618530273,DLG.MI
2020-04-17,15.850000381469727,15.0600004196167,15.289999961853027,15.140000343322754,83592.0,15.140000343322754,DLG.MI
2020-04-20,15.520000457763672,15.109999656677246,15.359999656677246,15.460000038146973,57879.0,15.460000038146973,DLG.MI
2020-04-21,15.649999618530273,15.329999923706055,15.640000343322754,15.329999923706055,25228.0,15.329999923706055,DLG.MI
2020-04-22,15.6899995803833,15.350000381469727,15.579999923706055,15.5,19262.0,15.5,DLG.MI
2020-04-23,16.020000457763672,15.319999694824219,15.319999694824219,15.720000267028809,43622.0,15.720000267028809,DLG.MI
2020-04-24,15.800000190734863,15.319999694824219,15.739999771118164,15.619999885559082,87173.0,15.619999885559082,DLG.MI
2020-04-27,16.760000228881836,15.800000190734863,15.800000190734863,16.200000762939453,143730.0,16.200000762939453,DLG.MI
2020-04-28,16.56999969482422,15.899999618530273,16.56999969482422,16.299999237060547,93555.0,16.299999237060547,DLG.MI
2020-04-29,16.520000457763672,16.0,16.43000030517578,16.350000381469727,73602.0,16.350000381469727,DLG.MI
2020-04-30,16.559999465942383,16.229999542236328,16.350000381469727,16.489999771118164,71748.0,16.489999771118164,DLG.MI
2020-05-04,16.559999465942383,16.280000686645508,16.540000915527344,16.290000915527344,54619.0,16.290000915527344,DLG.MI
2020-05-05,16.549999237060547,16.25,16.520000457763672,16.5,41405.0,16.5,DLG.MI
2020-05-06,16.739999771118164,16.3799991607666,16.59000015258789,16.489999771118164,67272.0,16.489999771118164,DLG.MI
2020-05-07,17.360000610351562,16.559999465942383,16.760000228881836,17.0,204622.0,17.0,DLG.MI
2020-05-08,17.399999618530273,17.09000015258789,17.239999771118164,17.25,42640.0,17.25,DLG.MI
2020-05-11,17.81999969482422,16.549999237060547,17.6299991607666,16.65999984741211,94306.0,16.65999984741211,DLG.MI
2019-01-02,0.949999988079071,0.9259999990463257,0.9480000138282776,0.949999988079071,146710,0.949999988079071,EDNR.MI
2019-01-03,0.9580000042915344,0.9399999976158142,0.949999988079071,0.9559999704360962,103087,0.9559999704360962,EDNR.MI
2019-01-04,0.9660000205039978,0.9520000219345093,0.9580000042915344,0.9580000042915344,109701,0.9580000042915344,EDNR.MI
2019-01-07,0.9679999947547913,0.9539999961853027,0.9599999785423279,0.9639999866485596,116328,0.9639999866485596,EDNR.MI
2019-01-08,0.9660000205039978,0.9599999785423279,0.9639999866485596,0.9660000205039978,9686,0.9660000205039978,EDNR.MI
2019-01-09,0.9739999771118164,0.9599999785423279,0.9679999947547913,0.972000002861023,79257,0.972000002861023,EDNR.MI
2019-01-10,0.9760000109672546,0.9679999947547913,0.9739999771118164,0.9700000286102295,31046,0.9700000286102295,EDNR.MI
2019-01-11,0.9739999771118164,0.9599999785423279,0.9620000123977661,0.9700000286102295,60160,0.9700000286102295,EDNR.MI
2019-01-14,0.9779999852180481,0.9459999799728394,0.9679999947547913,0.9700000286102295,359409,0.9700000286102295,EDNR.MI
2019-01-15,0.9739999771118164,0.9620000123977661,0.972000002861023,0.9700000286102295,65019,0.9700000286102295,EDNR.MI
2019-01-16,0.9800000190734863,0.9580000042915344,0.972000002861023,0.9779999852180481,228965,0.9779999852180481,EDNR.MI
2019-01-17,0.9879999756813049,0.9679999947547913,0.9800000190734863,0.9800000190734863,359900,0.9800000190734863,EDNR.MI
2019-01-18,0.9940000176429749,0.9779999852180481,0.984000027179718,0.9900000095367432,210137,0.9900000095367432,EDNR.MI
2019-01-21,0.9940000176429749,0.9760000109672546,0.984000027179718,0.9879999756813049,174998,0.9879999756813049,EDNR.MI
2019-01-22,0.9900000095367432,0.9639999866485596,0.984000027179718,0.9879999756813049,275985,0.9879999756813049,EDNR.MI
2019-01-23,1.0099999904632568,0.9700000286102295,0.9700000286102295,1.0099999904632568,430203,1.0099999904632568,EDNR.MI
2019-01-24,1.0299999713897705,0.9919999837875366,0.9919999837875366,1.0299999713897705,526304,1.0299999713897705,EDNR.MI
2019-01-25,1.034999966621399,1.0099999904632568,1.034999966621399,1.024999976158142,178402,1.024999976158142,EDNR.MI
2019-01-28,1.0299999713897705,1.0,1.024999976158142,1.024999976158142,290447,1.024999976158142,EDNR.MI
2019-01-29,1.0299999713897705,1.0149999856948853,1.024999976158142,1.024999976158142,79965,1.024999976158142,EDNR.MI
2019-01-30,1.0499999523162842,1.0199999809265137,1.0199999809265137,1.034999966621399,376786,1.034999966621399,EDNR.MI
2019-01-31,1.0399999618530273,1.0199999809265137,1.034999966621399,1.0299999713897705,180557,1.0299999713897705,EDNR.MI
2019-02-01,1.034999966621399,1.0149999856948853,1.034999966621399,1.0299999713897705,117707,1.0299999713897705,EDNR.MI
2019-02-04,1.0299999713897705,1.0149999856948853,1.0149999856948853,1.0199999809265137,82370,1.0199999809265137,EDNR.MI
2019-02-05,1.0199999809265137,1.0049999952316284,1.0099999904632568,1.0199999809265137,145075,1.0199999809265137,EDNR.MI
2019-02-06,1.034999966621399,1.0049999952316284,1.0049999952316284,1.034999966621399,229318,1.034999966621399,EDNR.MI
2019-02-07,1.034999966621399,1.0199999809265137,1.034999966621399,1.0299999713897705,290276,1.0299999713897705,EDNR.MI
2019-02-08,1.034999966621399,1.0149999856948853,1.0149999856948853,1.034999966621399,146801,1.034999966621399,EDNR.MI
2019-02-11,1.0449999570846558,1.0,1.034999966621399,1.0299999713897705,619773,1.0299999713897705,EDNR.MI
2019-02-12,1.0499999523162842,1.024999976158142,1.0399999618530273,1.0499999523162842,261442,1.0499999523162842,EDNR.MI
2019-02-13,1.065000057220459,1.0399999618530273,1.0399999618530273,1.059999942779541,353515,1.059999942779541,EDNR.MI
2019-02-14,1.0700000524520874,1.0549999475479126,1.065000057220459,1.059999942779541,349231,1.059999942779541,EDNR.MI
2019-02-15,1.0299999713897705,0.972000002861023,0.9940000176429749,1.0099999904632568,5067995,1.0099999904632568,EDNR.MI
2019-02-18,1.0199999809265137,0.9900000095367432,1.0149999856948853,0.9900000095367432,3149209,0.9900000095367432,EDNR.MI
2019-02-19,0.9980000257492065,0.9860000014305115,0.9900000095367432,0.9980000257492065,2153597,0.9980000257492065,EDNR.MI
2019-02-20,0.9980000257492065,0.9660000205039978,0.9919999837875366,0.984000027179718,1360063,0.984000027179718,EDNR.MI
2019-02-21,0.984000027179718,0.9739999771118164,0.9800000190734863,0.9800000190734863,325657,0.9800000190734863,EDNR.MI
2019-02-22,0.984000027179718,0.9800000190734863,0.9800000190734863,0.9819999933242798,319507,0.9819999933242798,EDNR.MI
2019-02-25,0.9860000014305115,0.9800000190734863,0.9800000190734863,0.9819999933242798,520584,0.9819999933242798,EDNR.MI
2019-02-26,0.9940000176429749,0.9800000190734863,0.9819999933242798,0.9900000095367432,211249,0.9900000095367432,EDNR.MI
2019-02-27,1.0,0.9819999933242798,0.9900000095367432,0.984000027179718,213189,0.984000027179718,EDNR.MI
2019-02-28,0.9860000014305115,0.9800000190734863,0.9819999933242798,0.9819999933242798,435328,0.9819999933242798,EDNR.MI
2019-03-01,0.9879999756813049,0.9800000190734863,0.9819999933242798,0.9879999756813049,320023,0.9879999756813049,EDNR.MI
2019-03-04,0.9900000095367432,0.9800000190734863,0.9900000095367432,0.9819999933242798,392161,0.9819999933242798,EDNR.MI
2019-03-05,0.9879999756813049,0.9800000190734863,0.9879999756813049,0.9879999756813049,226093,0.9879999756813049,EDNR.MI
2019-03-06,0.9919999837875366,0.9800000190734863,0.9800000190734863,0.9919999837875366,208609,0.9919999837875366,EDNR.MI
2019-03-07,0.9900000095367432,0.9800000190734863,0.9900000095367432,0.9800000190734863,525234,0.9800000190734863,EDNR.MI
2019-03-08,0.9940000176429749,0.9800000190734863,0.9819999933242798,0.984000027179718,530661,0.984000027179718,EDNR.MI
2019-03-11,0.9980000257492065,0.984000027179718,0.984000027179718,0.9919999837875366,436802,0.9919999837875366,EDNR.MI
2019-03-12,0.9940000176429749,0.9860000014305115,0.9860000014305115,0.9900000095367432,175222,0.9900000095367432,EDNR.MI
2019-03-13,0.9879999756813049,0.984000027179718,0.984000027179718,0.984000027179718,34017,0.984000027179718,EDNR.MI
2019-03-14,0.9900000095367432,0.984000027179718,0.9879999756813049,0.9879999756813049,305887,0.9879999756813049,EDNR.MI
2019-03-15,1.0099999904632568,0.9860000014305115,0.9900000095367432,0.9959999918937683,673843,0.9959999918937683,EDNR.MI
2019-03-18,1.0,0.9900000095367432,0.9940000176429749,0.9980000257492065,80902,0.9980000257492065,EDNR.MI
2019-03-19,1.0099999904632568,0.9900000095367432,0.9900000095367432,0.9919999837875366,277155,0.9919999837875366,EDNR.MI
2019-03-20,1.0,0.9900000095367432,0.9919999837875366,0.9940000176429749,100932,0.9940000176429749,EDNR.MI
2019-03-21,0.9980000257492065,0.9879999756813049,0.9900000095367432,0.9900000095367432,65351,0.9900000095367432,EDNR.MI
2019-03-22,1.0199999809265137,0.9879999756813049,0.9919999837875366,0.9959999918937683,470108,0.9959999918937683,EDNR.MI
2019-03-25,1.0,0.9879999756813049,0.9900000095367432,0.9940000176429749,219572,0.9940000176429749,EDNR.MI
2019-03-26,1.0,0.9860000014305115,0.9879999756813049,0.9879999756813049,104698,0.9879999756813049,EDNR.MI
2019-03-27,0.9959999918937683,0.9879999756813049,0.9879999756813049,0.9900000095367432,77471,0.9900000095367432,EDNR.MI
2019-03-28,0.9940000176429749,0.9860000014305115,0.9940000176429749,0.9879999756813049,85392,0.9879999756813049,EDNR.MI
2019-03-29,0.9919999837875366,0.984000027179718,0.9860000014305115,0.9919999837875366,122721,0.9919999837875366,EDNR.MI
2019-04-01,0.9959999918937683,0.9800000190734863,0.9940000176429749,0.9879999756813049,136318,0.9879999756813049,EDNR.MI
2019-04-02,0.9959999918937683,0.984000027179718,0.9959999918937683,0.9959999918937683,190889,0.9959999918937683,EDNR.MI
2019-04-03,0.9980000257492065,0.9860000014305115,0.9919999837875366,0.9900000095367432,193723,0.9900000095367432,EDNR.MI
2019-04-04,1.0049999952316284,0.9900000095367432,0.9940000176429749,1.0049999952316284,511380,1.0049999952316284,EDNR.MI
2019-04-05,1.0199999809265137,0.9919999837875366,1.0049999952316284,1.0049999952316284,403805,1.0049999952316284,EDNR.MI
2019-04-08,1.0149999856948853,0.9959999918937683,0.9959999918937683,1.0149999856948853,266065,1.0149999856948853,EDNR.MI
2019-04-09,1.0099999904632568,0.9940000176429749,1.0099999904632568,1.0049999952316284,500408,1.0049999952316284,EDNR.MI
2019-04-10,1.0149999856948853,0.9980000257492065,1.0,0.9980000257492065,204614,0.9980000257492065,EDNR.MI
2019-04-11,1.0,0.9919999837875366,0.9980000257492065,0.9959999918937683,61953,0.9959999918937683,EDNR.MI
2019-04-12,0.9980000257492065,0.9900000095367432,0.9940000176429749,0.9940000176429749,385944,0.9940000176429749,EDNR.MI
2019-04-15,0.9940000176429749,0.9900000095367432,0.9919999837875366,0.9900000095367432,311717,0.9900000095367432,EDNR.MI
2019-04-16,0.9940000176429749,0.9860000014305115,0.9900000095367432,0.9940000176429749,229066,0.9940000176429749,EDNR.MI
2019-04-17,0.9940000176429749,0.9879999756813049,0.9940000176429749,0.9900000095367432,261587,0.9900000095367432,EDNR.MI
2019-04-18,0.9940000176429749,0.9879999756813049,0.9900000095367432,0.9940000176429749,86068,0.9940000176429749,EDNR.MI
2019-04-23,0.9959999918937683,0.9900000095367432,0.9959999918937683,0.9900000095367432,153205,0.9900000095367432,EDNR.MI
2019-04-24,1.0,0.9900000095367432,0.9959999918937683,0.9919999837875366,105509,0.9919999837875366,EDNR.MI
2019-04-25,0.9980000257492065,0.9900000095367432,0.9959999918937683,0.9940000176429749,123649,0.9940000176429749,EDNR.MI
2019-04-26,0.9959999918937683,0.9900000095367432,0.9940000176429749,0.9919999837875366,80388,0.9919999837875366,EDNR.MI
2019-04-29,0.9940000176429749,0.9900000095367432,0.9919999837875366,0.9900000095367432,128303,0.9900000095367432,EDNR.MI
2019-04-30,0.9940000176429749,0.9900000095367432,0.9900000095367432,0.9919999837875366,52402,0.9919999837875366,EDNR.MI
2019-05-02,0.9919999837875366,0.9900000095367432,0.9919999837875366,0.9919999837875366,61956,0.9919999837875366,EDNR.MI
2019-05-03,0.9919999837875366,0.9900000095367432,0.9900000095367432,0.9900000095367432,73636,0.9900000095367432,EDNR.MI
2019-05-06,1.0,0.9900000095367432,1.0,0.9959999918937683,197550,0.9959999918937683,EDNR.MI
2019-05-07,1.0,0.9900000095367432,0.9919999837875366,0.9900000095367432,114935,0.9900000095367432,EDNR.MI
2019-05-08,1.0,0.9900000095367432,0.9900000095367432,1.0,147121,1.0,EDNR.MI
2019-05-09,0.9980000257492065,0.9879999756813049,0.9980000257492065,0.9879999756813049,244060,0.9879999756813049,EDNR.MI
2019-05-10,0.9980000257492065,0.9900000095367432,0.9940000176429749,0.9919999837875366,275627,0.9919999837875366,EDNR.MI
2019-05-13,1.0,0.9900000095367432,1.0,0.9919999837875366,124964,0.9919999837875366,EDNR.MI
2019-05-14,0.9980000257492065,0.9860000014305115,0.9919999837875366,0.9900000095367432,372391,0.9900000095367432,EDNR.MI
2019-05-15,0.9919999837875366,0.984000027179718,0.984000027179718,0.9879999756813049,90403,0.9879999756813049,EDNR.MI
2019-05-16,1.0299999713897705,0.984000027179718,0.9959999918937683,1.0099999904632568,306529,1.0099999904632568,EDNR.MI
2019-05-17,1.024999976158142,1.0,1.024999976158142,1.0099999904632568,193417,1.0099999904632568,EDNR.MI
2019-05-20,1.0149999856948853,1.0049999952316284,1.0149999856948853,1.0099999904632568,66602,1.0099999904632568,EDNR.MI
2019-05-21,1.0399999618530273,1.0199999809265137,1.0199999809265137,1.024999976158142,409423,1.024999976158142,EDNR.MI
2019-05-22,1.034999966621399,1.0099999904632568,1.024999976158142,1.0199999809265137,216088,1.0199999809265137,EDNR.MI
2019-05-23,1.024999976158142,1.0099999904632568,1.0199999809265137,1.0149999856948853,54163,1.0149999856948853,EDNR.MI
2019-05-24,1.024999976158142,1.0049999952316284,1.0099999904632568,1.0199999809265137,99861,1.0199999809265137,EDNR.MI
2019-05-27,1.034999966621399,1.0149999856948853,1.0299999713897705,1.024999976158142,126310,1.024999976158142,EDNR.MI
2019-05-28,1.024999976158142,1.0199999809265137,1.024999976158142,1.024999976158142,29199,1.024999976158142,EDNR.MI
2019-05-29,1.024999976158142,1.0099999904632568,1.024999976158142,1.0099999904632568,50511,1.0099999904632568,EDNR.MI
2019-05-30,1.0299999713897705,1.0199999809265137,1.0199999809265137,1.0199999809265137,13841,1.0199999809265137,EDNR.MI
2019-05-31,1.0199999809265137,1.0,1.0149999856948853,1.0199999809265137,40045,1.0199999809265137,EDNR.MI
2019-06-03,1.0299999713897705,1.0049999952316284,1.0299999713897705,1.0149999856948853,107676,1.0149999856948853,EDNR.MI
2019-06-04,1.0149999856948853,0.9919999837875366,1.0149999856948853,1.0,187220,1.0,EDNR.MI
2019-06-05,1.0049999952316284,0.9959999918937683,1.0,1.0,143153,1.0,EDNR.MI
2019-06-06,1.0,0.9919999837875366,0.9919999837875366,0.9959999918937683,105169,0.9959999918937683,EDNR.MI
2019-06-07,0.9959999918937683,0.9900000095367432,0.9959999918937683,0.9940000176429749,78637,0.9940000176429749,EDNR.MI
2019-06-10,0.9959999918937683,0.9900000095367432,0.9919999837875366,0.9900000095367432,84308,0.9900000095367432,EDNR.MI
2019-06-11,0.9980000257492065,0.9919999837875366,0.9980000257492065,0.9940000176429749,90938,0.9940000176429749,EDNR.MI
2019-06-12,0.9980000257492065,0.9900000095367432,0.9980000257492065,0.9980000257492065,81601,0.9980000257492065,EDNR.MI
2019-06-13,1.0099999904632568,0.9919999837875366,0.9919999837875366,0.9980000257492065,104497,0.9980000257492065,EDNR.MI
2019-06-14,1.0049999952316284,1.0,1.0,1.0049999952316284,305495,1.0049999952316284,EDNR.MI
2019-06-17,1.0049999952316284,0.9980000257492065,1.0,1.0049999952316284,134656,1.0049999952316284,EDNR.MI
2019-06-18,1.0099999904632568,1.0,1.0099999904632568,1.0049999952316284,295035,1.0049999952316284,EDNR.MI
2019-06-19,1.0099999904632568,1.0,1.0,1.0099999904632568,87964,1.0099999904632568,EDNR.MI
2019-06-20,1.0149999856948853,1.0,1.0099999904632568,1.0049999952316284,185348,1.0049999952316284,EDNR.MI
2019-06-21,1.0099999904632568,1.0,1.0099999904632568,1.0049999952316284,68756,1.0049999952316284,EDNR.MI
2019-06-24,1.0149999856948853,1.0,1.0049999952316284,1.0149999856948853,474251,1.0149999856948853,EDNR.MI
2019-06-25,1.0399999618530273,1.0149999856948853,1.0149999856948853,1.0399999618530273,493105,1.0399999618530273,EDNR.MI
2019-06-26,1.0399999618530273,1.024999976158142,1.0299999713897705,1.034999966621399,216811,1.034999966621399,EDNR.MI
2019-06-27,1.0399999618530273,1.034999966621399,1.034999966621399,1.0399999618530273,390492,1.0399999618530273,EDNR.MI
2019-06-28,1.0449999570846558,1.024999976158142,1.0399999618530273,1.0299999713897705,173883,1.0299999713897705,EDNR.MI
2019-07-01,1.034999966621399,1.024999976158142,1.034999966621399,1.034999966621399,132291,1.034999966621399,EDNR.MI
2019-07-02,1.034999966621399,1.024999976158142,1.0299999713897705,1.034999966621399,159006,1.034999966621399,EDNR.MI
2019-07-03,1.034999966621399,1.0199999809265137,1.034999966621399,1.0199999809265137,238771,1.0199999809265137,EDNR.MI
2019-07-04,1.034999966621399,0.9900000095367432,1.0299999713897705,1.0,1088893,1.0,EDNR.MI
2019-07-05,1.024999976158142,1.0,1.0149999856948853,1.0049999952316284,212453,1.0049999952316284,EDNR.MI
2019-07-08,1.0199999809265137,1.0,1.0199999809265137,1.0149999856948853,140826,1.0149999856948853,EDNR.MI
2019-07-09,1.0149999856948853,1.0099999904632568,1.0149999856948853,1.0149999856948853,151252,1.0149999856948853,EDNR.MI
2019-07-10,1.0199999809265137,1.0099999904632568,1.0149999856948853,1.0199999809265137,73030,1.0199999809265137,EDNR.MI
2019-07-11,1.0299999713897705,1.0149999856948853,1.0199999809265137,1.024999976158142,217289,1.024999976158142,EDNR.MI
2019-07-12,1.0299999713897705,1.0199999809265137,1.0299999713897705,1.024999976158142,72882,1.024999976158142,EDNR.MI
2019-07-15,1.024999976158142,1.0199999809265137,1.0199999809265137,1.0199999809265137,32697,1.0199999809265137,EDNR.MI
2019-07-16,1.024999976158142,1.0199999809265137,1.0199999809265137,1.024999976158142,60612,1.024999976158142,EDNR.MI
2019-07-17,1.024999976158142,1.0199999809265137,1.0199999809265137,1.024999976158142,25048,1.024999976158142,EDNR.MI
2019-07-18,1.024999976158142,1.0149999856948853,1.024999976158142,1.024999976158142,101811,1.024999976158142,EDNR.MI
2019-07-19,1.024999976158142,1.0149999856948853,1.0199999809265137,1.024999976158142,167282,1.024999976158142,EDNR.MI
2019-07-22,1.0449999570846558,1.024999976158142,1.024999976158142,1.0399999618530273,176654,1.0399999618530273,EDNR.MI
2019-07-23,1.0399999618530273,1.034999966621399,1.0399999618530273,1.0399999618530273,43325,1.0399999618530273,EDNR.MI
2019-07-24,1.0449999570846558,1.0299999713897705,1.0299999713897705,1.0449999570846558,107319,1.0449999570846558,EDNR.MI
2019-07-25,1.065000057220459,1.0399999618530273,1.0449999570846558,1.0449999570846558,347972,1.0449999570846558,EDNR.MI
2019-07-26,1.0449999570846558,1.0299999713897705,1.0449999570846558,1.034999966621399,40674,1.034999966621399,EDNR.MI
2019-07-29,1.034999966621399,1.0299999713897705,1.034999966621399,1.0299999713897705,92055,1.0299999713897705,EDNR.MI
2019-07-30,1.034999966621399,1.024999976158142,1.024999976158142,1.024999976158142,65644,1.024999976158142,EDNR.MI
2019-07-31,1.034999966621399,1.024999976158142,1.034999966621399,1.024999976158142,55541,1.024999976158142,EDNR.MI
2019-08-01,1.0299999713897705,1.0049999952316284,1.0299999713897705,1.024999976158142,191208,1.024999976158142,EDNR.MI
2019-08-02,1.0199999809265137,1.0049999952316284,1.0199999809265137,1.0199999809265137,97295,1.0199999809265137,EDNR.MI
2019-08-05,1.0199999809265137,1.0149999856948853,1.0149999856948853,1.0149999856948853,53182,1.0149999856948853,EDNR.MI
2019-08-06,1.0149999856948853,1.0049999952316284,1.0149999856948853,1.0149999856948853,37385,1.0149999856948853,EDNR.MI
2019-08-07,1.0149999856948853,1.0,1.0099999904632568,1.0149999856948853,86268,1.0149999856948853,EDNR.MI
2019-08-08,1.0149999856948853,1.0049999952316284,1.0149999856948853,1.0099999904632568,47351,1.0099999904632568,EDNR.MI
2019-08-09,1.0149999856948853,0.9980000257492065,1.0099999904632568,1.0049999952316284,246514,1.0049999952316284,EDNR.MI
2019-08-12,1.0099999904632568,1.0,1.0049999952316284,1.0099999904632568,21842,1.0099999904632568,EDNR.MI
2019-08-13,1.0099999904632568,1.0049999952316284,1.0099999904632568,1.0099999904632568,6963,1.0099999904632568,EDNR.MI
2019-08-14,1.0149999856948853,1.0049999952316284,1.0149999856948853,1.0149999856948853,21650,1.0149999856948853,EDNR.MI
2019-08-16,1.0149999856948853,1.0049999952316284,1.0149999856948853,1.0149999856948853,14376,1.0149999856948853,EDNR.MI
2019-08-19,1.0149999856948853,1.0099999904632568,1.0149999856948853,1.0149999856948853,55248,1.0149999856948853,EDNR.MI
2019-08-20,1.0149999856948853,1.0049999952316284,1.0149999856948853,1.0099999904632568,56133,1.0099999904632568,EDNR.MI
2019-08-21,1.0149999856948853,1.0049999952316284,1.0149999856948853,1.0049999952316284,69631,1.0049999952316284,EDNR.MI
2019-08-22,1.0149999856948853,0.9980000257492065,1.0099999904632568,0.9980000257492065,632493,0.9980000257492065,EDNR.MI
2019-08-23,1.0049999952316284,0.9980000257492065,1.0049999952316284,1.0049999952316284,1097,1.0049999952316284,EDNR.MI
2019-08-26,1.0049999952316284,0.9980000257492065,1.0049999952316284,1.0049999952316284,16208,1.0049999952316284,EDNR.MI
2019-08-27,1.0099999904632568,0.9980000257492065,1.0049999952316284,1.0099999904632568,161710,1.0099999904632568,EDNR.MI
2019-08-28,1.0099999904632568,0.9980000257492065,1.0099999904632568,1.0,145435,1.0,EDNR.MI
2019-08-29,1.0099999904632568,0.9980000257492065,0.9980000257492065,1.0049999952316284,42869,1.0049999952316284,EDNR.MI
2019-08-30,1.0099999904632568,1.0,1.0099999904632568,1.0099999904632568,9219,1.0099999904632568,EDNR.MI
2019-09-02,1.0099999904632568,1.0049999952316284,1.0099999904632568,1.0049999952316284,15766,1.0049999952316284,EDNR.MI
2019-09-03,1.0149999856948853,0.9980000257492065,1.0099999904632568,1.0049999952316284,81656,1.0049999952316284,EDNR.MI
2019-09-04,1.0099999904632568,1.0,1.0099999904632568,1.0099999904632568,58051,1.0099999904632568,EDNR.MI
2019-09-05,1.0149999856948853,0.9980000257492065,1.0049999952316284,1.0099999904632568,150902,1.0099999904632568,EDNR.MI
2019-09-06,1.0099999904632568,1.0,1.0,1.0049999952316284,21775,1.0049999952316284,EDNR.MI
2019-09-09,1.0049999952316284,1.0,1.0049999952316284,1.0,153375,1.0,EDNR.MI
2019-09-10,1.0049999952316284,0.9980000257492065,1.0049999952316284,1.0,69959,1.0,EDNR.MI
2019-09-11,1.0049999952316284,1.0,1.0,1.0,26335,1.0,EDNR.MI
2019-09-12,1.0099999904632568,0.9980000257492065,1.0049999952316284,1.0,78845,1.0,EDNR.MI
2019-09-13,1.0049999952316284,0.9980000257492065,1.0049999952316284,1.0049999952316284,68857,1.0049999952316284,EDNR.MI
2019-09-16,1.0049999952316284,0.9959999918937683,1.0049999952316284,1.0,88334,1.0,EDNR.MI
2019-09-17,1.0,0.9919999837875366,1.0,1.0,61072,1.0,EDNR.MI
2019-09-18,1.0049999952316284,0.9919999837875366,1.0,1.0,55996,1.0,EDNR.MI
2019-09-19,1.0099999904632568,0.9980000257492065,1.0,0.9980000257492065,87148,0.9980000257492065,EDNR.MI
2019-09-20,1.0099999904632568,0.9980000257492065,0.9980000257492065,1.0,78831,1.0,EDNR.MI
2019-09-23,1.0,0.9980000257492065,1.0,0.9980000257492065,63867,0.9980000257492065,EDNR.MI
2019-09-24,1.0,0.9980000257492065,0.9980000257492065,0.9980000257492065,41116,0.9980000257492065,EDNR.MI
2019-09-25,1.0,0.9959999918937683,0.9980000257492065,1.0,199826,1.0,EDNR.MI
2019-09-26,1.0,0.9959999918937683,1.0,1.0,101696,1.0,EDNR.MI
2019-09-27,1.0049999952316284,0.9980000257492065,0.9980000257492065,0.9980000257492065,133528,0.9980000257492065,EDNR.MI
2019-09-30,1.0,0.9980000257492065,0.9980000257492065,0.9980000257492065,44179,0.9980000257492065,EDNR.MI
2019-10-01,1.0,0.9959999918937683,1.0,0.9959999918937683,94934,0.9959999918937683,EDNR.MI
2019-10-02,1.0,0.9860000014305115,1.0,0.9860000014305115,244843,0.9860000014305115,EDNR.MI
2019-10-03,0.9959999918937683,0.9900000095367432,0.9919999837875366,0.9940000176429749,140861,0.9940000176429749,EDNR.MI
2019-10-04,0.9940000176429749,0.9900000095367432,0.9940000176429749,0.9940000176429749,80784,0.9940000176429749,EDNR.MI
2019-10-07,0.9980000257492065,0.9919999837875366,0.9980000257492065,0.9959999918937683,91567,0.9959999918937683,EDNR.MI
2019-10-08,0.9980000257492065,0.9940000176429749,0.9959999918937683,0.9959999918937683,94807,0.9959999918937683,EDNR.MI
2019-10-09,1.0,0.9919999837875366,0.9980000257492065,0.9959999918937683,66194,0.9959999918937683,EDNR.MI
2019-10-10,1.0,0.9940000176429749,0.9980000257492065,0.9940000176429749,37841,0.9940000176429749,EDNR.MI
2019-10-11,1.0099999904632568,0.9940000176429749,0.9940000176429749,1.0049999952316284,218220,1.0049999952316284,EDNR.MI
2019-10-14,1.0099999904632568,0.9980000257492065,1.0049999952316284,0.9980000257492065,49902,0.9980000257492065,EDNR.MI
2019-10-15,1.0,0.9940000176429749,1.0,0.9940000176429749,59488,0.9940000176429749,EDNR.MI
2019-10-16,0.9980000257492065,0.9959999918937683,0.9959999918937683,0.9959999918937683,29568,0.9959999918937683,EDNR.MI
2019-10-17,1.0,0.9900000095367432,0.9959999918937683,1.0,55243,1.0,EDNR.MI
2019-10-18,1.0099999904632568,0.9900000095367432,1.0049999952316284,0.9959999918937683,37985,0.9959999918937683,EDNR.MI
2019-10-21,1.0,0.9919999837875366,0.9940000176429749,0.9980000257492065,98290,0.9980000257492065,EDNR.MI
2019-10-22,0.9959999918937683,0.9919999837875366,0.9959999918937683,0.9919999837875366,40709,0.9919999837875366,EDNR.MI
2019-10-23,1.0,0.9900000095367432,1.0,0.9919999837875366,21334,0.9919999837875366,EDNR.MI
2019-10-24,0.9980000257492065,0.9919999837875366,0.9919999837875366,0.9940000176429749,37262,0.9940000176429749,EDNR.MI
2019-10-25,1.0049999952316284,0.9919999837875366,0.9940000176429749,1.0,97743,1.0,EDNR.MI
2019-10-28,1.0,0.9919999837875366,1.0,0.9980000257492065,105764,0.9980000257492065,EDNR.MI
2019-10-29,1.0499999523162842,0.9959999918937683,0.9959999918937683,1.0399999618530273,619655,1.0399999618530273,EDNR.MI
2019-10-30,1.024999976158142,1.0,1.0099999904632568,1.0099999904632568,371042,1.0099999904632568,EDNR.MI
2019-10-31,1.024999976158142,1.0099999904632568,1.0149999856948853,1.024999976158142,123267,1.024999976158142,EDNR.MI
2019-11-01,1.0199999809265137,1.0049999952316284,1.0149999856948853,1.0149999856948853,78477,1.0149999856948853,EDNR.MI
2019-11-04,1.0199999809265137,1.0099999904632568,1.0199999809265137,1.0199999809265137,51501,1.0199999809265137,EDNR.MI
2019-11-05,1.024999976158142,1.0199999809265137,1.0199999809265137,1.024999976158142,61186,1.024999976158142,EDNR.MI
2019-11-06,1.024999976158142,1.0149999856948853,1.024999976158142,1.0199999809265137,78455,1.0199999809265137,EDNR.MI
2019-11-07,1.024999976158142,1.0149999856948853,1.0149999856948853,1.0199999809265137,64980,1.0199999809265137,EDNR.MI
2019-11-08,1.024999976158142,1.0149999856948853,1.0199999809265137,1.0199999809265137,61200,1.0199999809265137,EDNR.MI
2019-11-11,1.024999976158142,1.0149999856948853,1.0199999809265137,1.024999976158142,217834,1.024999976158142,EDNR.MI
2019-11-12,1.0299999713897705,1.024999976158142,1.024999976158142,1.0299999713897705,62066,1.0299999713897705,EDNR.MI
2019-11-13,1.034999966621399,1.0199999809265137,1.0299999713897705,1.0299999713897705,78120,1.0299999713897705,EDNR.MI
2019-11-14,1.034999966621399,1.024999976158142,1.0299999713897705,1.034999966621399,66452,1.034999966621399,EDNR.MI
2019-11-15,1.034999966621399,1.024999976158142,1.0299999713897705,1.034999966621399,95757,1.034999966621399,EDNR.MI
2019-11-18,1.034999966621399,1.0299999713897705,1.0299999713897705,1.0299999713897705,102998,1.0299999713897705,EDNR.MI
2019-11-19,1.034999966621399,1.024999976158142,1.034999966621399,1.0299999713897705,75430,1.0299999713897705,EDNR.MI
2019-11-20,1.034999966621399,1.024999976158142,1.0299999713897705,1.024999976158142,26658,1.024999976158142,EDNR.MI
2019-11-21,1.034999966621399,1.024999976158142,1.0299999713897705,1.034999966621399,7575,1.034999966621399,EDNR.MI
2019-11-22,1.034999966621399,1.024999976158142,1.0299999713897705,1.034999966621399,96747,1.034999966621399,EDNR.MI
2019-11-25,1.0399999618530273,1.0299999713897705,1.034999966621399,1.0299999713897705,191111,1.0299999713897705,EDNR.MI
2019-11-26,1.034999966621399,1.024999976158142,1.034999966621399,1.034999966621399,78705,1.034999966621399,EDNR.MI
2019-11-27,1.034999966621399,1.024999976158142,1.034999966621399,1.034999966621399,105388,1.034999966621399,EDNR.MI
2019-11-28,1.034999966621399,1.024999976158142,1.034999966621399,1.0299999713897705,130509,1.0299999713897705,EDNR.MI
2019-11-29,1.034999966621399,1.0199999809265137,1.0299999713897705,1.034999966621399,110766,1.034999966621399,EDNR.MI
2019-12-02,1.034999966621399,1.024999976158142,1.034999966621399,1.024999976158142,114518,1.024999976158142,EDNR.MI
2019-12-03,1.024999976158142,1.0149999856948853,1.024999976158142,1.0199999809265137,89509,1.0199999809265137,EDNR.MI
2019-12-04,1.024999976158142,1.0099999904632568,1.0199999809265137,1.0199999809265137,154172,1.0199999809265137,EDNR.MI
2019-12-05,1.024999976158142,1.0149999856948853,1.0199999809265137,1.0199999809265137,37170,1.0199999809265137,EDNR.MI
2019-12-06,1.0299999713897705,1.0199999809265137,1.0199999809265137,1.0199999809265137,79129,1.0199999809265137,EDNR.MI
2019-12-09,1.0399999618530273,1.024999976158142,1.024999976158142,1.034999966621399,235612,1.034999966621399,EDNR.MI
2019-12-10,1.0449999570846558,1.034999966621399,1.0399999618530273,1.034999966621399,192053,1.034999966621399,EDNR.MI
2019-12-11,1.0449999570846558,1.034999966621399,1.0399999618530273,1.0449999570846558,342278,1.0449999570846558,EDNR.MI
2019-12-12,1.0549999475479126,1.0449999570846558,1.0499999523162842,1.0549999475479126,322567,1.0549999475479126,EDNR.MI
2019-12-13,1.0549999475479126,1.0399999618530273,1.0549999475479126,1.0499999523162842,265431,1.0499999523162842,EDNR.MI
2019-12-16,1.0499999523162842,1.0299999713897705,1.0499999523162842,1.0399999618530273,278865,1.0399999618530273,EDNR.MI
2019-12-17,1.0499999523162842,1.0399999618530273,1.0449999570846558,1.0449999570846558,174124,1.0449999570846558,EDNR.MI
2019-12-18,1.0449999570846558,1.0299999713897705,1.0399999618530273,1.034999966621399,113260,1.034999966621399,EDNR.MI
2019-12-19,1.034999966621399,1.024999976158142,1.034999966621399,1.034999966621399,387485,1.034999966621399,EDNR.MI
2019-12-20,1.0399999618530273,1.024999976158142,1.0399999618530273,1.034999966621399,249244,1.034999966621399,EDNR.MI
2019-12-23,1.034999966621399,1.024999976158142,1.024999976158142,1.0299999713897705,286241,1.0299999713897705,EDNR.MI
2019-12-27,1.0299999713897705,1.0199999809265137,1.024999976158142,1.0299999713897705,318580,1.0299999713897705,EDNR.MI
2019-12-30,1.0299999713897705,1.0199999809265137,1.0199999809265137,1.0299999713897705,60551,1.0299999713897705,EDNR.MI
2020-01-02,1.0299999713897705,1.024999976158142,1.0299999713897705,1.024999976158142,46451,1.024999976158142,EDNR.MI
2020-01-03,1.0299999713897705,1.024999976158142,1.0299999713897705,1.024999976158142,15354,1.024999976158142,EDNR.MI
2020-01-06,1.0299999713897705,1.0199999809265137,1.0299999713897705,1.0299999713897705,35801,1.0299999713897705,EDNR.MI
2020-01-07,1.0299999713897705,1.0149999856948853,1.024999976158142,1.024999976158142,38573,1.024999976158142,EDNR.MI
2020-01-08,1.0399999618530273,1.0199999809265137,1.0199999809265137,1.034999966621399,109677,1.034999966621399,EDNR.MI
2020-01-09,1.034999966621399,1.0199999809265137,1.024999976158142,1.0299999713897705,156016,1.0299999713897705,EDNR.MI
2020-01-10,1.034999966621399,1.0199999809265137,1.0299999713897705,1.024999976158142,226546,1.024999976158142,EDNR.MI
2020-01-13,1.0299999713897705,1.024999976158142,1.024999976158142,1.024999976158142,25132,1.024999976158142,EDNR.MI
2020-01-14,1.0299999713897705,1.0199999809265137,1.0299999713897705,1.024999976158142,200686,1.024999976158142,EDNR.MI
2020-01-15,1.0299999713897705,1.0199999809265137,1.024999976158142,1.0199999809265137,210045,1.0199999809265137,EDNR.MI
2020-01-16,1.024999976158142,1.0149999856948853,1.0199999809265137,1.0199999809265137,199506,1.0199999809265137,EDNR.MI
2020-01-17,1.024999976158142,1.0149999856948853,1.0199999809265137,1.0149999856948853,347568,1.0149999856948853,EDNR.MI
2020-01-20,1.034999966621399,1.0149999856948853,1.0149999856948853,1.024999976158142,164587,1.024999976158142,EDNR.MI
2020-01-21,1.0299999713897705,1.0149999856948853,1.0299999713897705,1.024999976158142,145814,1.024999976158142,EDNR.MI
2020-01-22,1.024999976158142,1.0099999904632568,1.0199999809265137,1.0099999904632568,462356,1.0099999904632568,EDNR.MI
2020-01-23,1.0199999809265137,1.0099999904632568,1.0149999856948853,1.0099999904632568,173687,1.0099999904632568,EDNR.MI
2020-01-24,1.0199999809265137,1.0099999904632568,1.0149999856948853,1.0149999856948853,156870,1.0149999856948853,EDNR.MI
2020-01-27,1.0199999809265137,1.0099999904632568,1.0149999856948853,1.0099999904632568,78581,1.0099999904632568,EDNR.MI
2020-01-28,1.0149999856948853,1.0049999952316284,1.0099999904632568,1.0099999904632568,94597,1.0099999904632568,EDNR.MI
2020-01-29,1.0149999856948853,1.0049999952316284,1.0149999856948853,1.0099999904632568,158515,1.0099999904632568,EDNR.MI
2020-01-30,1.0149999856948853,1.0049999952316284,1.0099999904632568,1.0099999904632568,175493,1.0099999904632568,EDNR.MI
2020-01-31,1.0149999856948853,1.0,1.0099999904632568,1.0099999904632568,155569,1.0099999904632568,EDNR.MI
2020-02-03,1.0099999904632568,1.0,1.0,1.0099999904632568,55214,1.0099999904632568,EDNR.MI
2020-02-04,1.0149999856948853,1.0,1.0099999904632568,1.0099999904632568,73349,1.0099999904632568,EDNR.MI
2020-02-05,1.0149999856948853,1.0,1.0149999856948853,1.0049999952316284,92707,1.0049999952316284,EDNR.MI
2020-02-06,1.0099999904632568,1.0,1.0099999904632568,1.0049999952316284,92366,1.0049999952316284,EDNR.MI
2020-02-07,1.0099999904632568,1.0049999952316284,1.0049999952316284,1.0099999904632568,63305,1.0099999904632568,EDNR.MI
2020-02-10,1.0199999809265137,1.0049999952316284,1.0099999904632568,1.0199999809265137,142728,1.0199999809265137,EDNR.MI
2020-02-11,1.034999966621399,1.0149999856948853,1.024999976158142,1.0299999713897705,234674,1.0299999713897705,EDNR.MI
2020-02-12,1.034999966621399,1.024999976158142,1.034999966621399,1.0299999713897705,171115,1.0299999713897705,EDNR.MI
2020-02-13,1.0399999618530273,1.024999976158142,1.034999966621399,1.034999966621399,76577,1.034999966621399,EDNR.MI
2020-02-14,1.0299999713897705,1.0049999952316284,1.0099999904632568,1.0199999809265137,688629,1.0199999809265137,EDNR.MI
2020-02-17,1.090000033378601,1.0299999713897705,1.0299999713897705,1.059999942779541,1713322,1.059999942779541,EDNR.MI
2020-02-18,1.0750000476837158,1.0499999523162842,1.065000057220459,1.0700000524520874,370852,1.0700000524520874,EDNR.MI
2020-02-19,1.1749999523162842,1.0700000524520874,1.0700000524520874,1.1549999713897705,1197758,1.1549999713897705,EDNR.MI
2020-02-20,1.1699999570846558,1.1200000047683716,1.1449999809265137,1.1299999952316284,273699,1.1299999952316284,EDNR.MI
2020-02-21,1.1399999856948853,1.0950000286102295,1.1299999952316284,1.100000023841858,395592,1.100000023841858,EDNR.MI
2020-02-24,1.100000023841858,1.0399999618530273,1.0850000381469727,1.0549999475479126,823602,1.0549999475479126,EDNR.MI
2020-02-25,1.149999976158142,1.0549999475479126,1.0850000381469727,1.1449999809265137,899148,1.1449999809265137,EDNR.MI
2020-02-26,1.1349999904632568,1.0950000286102295,1.1349999904632568,1.100000023841858,793881,1.100000023841858,EDNR.MI
2020-02-27,1.1150000095367432,1.0800000429153442,1.1150000095367432,1.090000033378601,602371,1.090000033378601,EDNR.MI
2020-02-28,1.0850000381469727,1.065000057220459,1.0700000524520874,1.0700000524520874,337425,1.0700000524520874,EDNR.MI
2020-03-02,1.0750000476837158,1.0299999713897705,1.0700000524520874,1.0399999618530273,731628,1.0399999618530273,EDNR.MI
2020-03-03,1.0700000524520874,1.0449999570846558,1.0499999523162842,1.0549999475479126,163770,1.0549999475479126,EDNR.MI
2020-03-04,1.0800000429153442,1.0449999570846558,1.0449999570846558,1.0499999523162842,145317,1.0499999523162842,EDNR.MI
2020-03-05,1.0750000476837158,1.0449999570846558,1.059999942779541,1.0499999523162842,186832,1.0499999523162842,EDNR.MI
2020-03-06,1.0549999475479126,1.024999976158142,1.034999966621399,1.0499999523162842,233993,1.0499999523162842,EDNR.MI
2020-03-09,1.0,0.9020000100135803,1.0,0.9660000205039978,775877,0.9660000205039978,EDNR.MI
2020-03-10,0.9800000190734863,0.9240000247955322,0.9240000247955322,0.9359999895095825,311827,0.9359999895095825,EDNR.MI
2020-03-11,0.9580000042915344,0.8999999761581421,0.9480000138282776,0.9459999799728394,357849,0.9459999799728394,EDNR.MI
2020-03-12,0.9200000166893005,0.8199999928474426,0.8999999761581421,0.8320000171661377,506587,0.8320000171661377,EDNR.MI
2020-03-13,0.9300000071525574,0.8100000023841858,0.9120000004768372,0.9300000071525574,672387,0.9300000071525574,EDNR.MI
2020-03-16,0.9279999732971191,0.8299999833106995,0.9279999732971191,0.8299999833106995,282770,0.8299999833106995,EDNR.MI
2020-03-17,0.8880000114440918,0.8339999914169312,0.8579999804496765,0.8880000114440918,131300,0.8880000114440918,EDNR.MI
2020-03-18,0.9179999828338623,0.8619999885559082,0.8960000276565552,0.8619999885559082,189836,0.8619999885559082,EDNR.MI
2020-03-19,0.9079999923706055,0.8679999709129333,0.8859999775886536,0.9079999923706055,34398,0.9079999923706055,EDNR.MI
2020-03-20,0.9259999990463257,0.8759999871253967,0.9259999990463257,0.9020000100135803,187024,0.9020000100135803,EDNR.MI
2020-03-23,0.8999999761581421,0.8619999885559082,0.8799999952316284,0.8659999966621399,281442,0.8659999966621399,EDNR.MI
2020-03-24,0.9179999828338623,0.8820000290870667,0.9179999828338623,0.8999999761581421,127271,0.8999999761581421,EDNR.MI
2020-03-25,0.9700000286102295,0.8820000290870667,0.9259999990463257,0.9179999828338623,210749,0.9179999828338623,EDNR.MI
2020-03-26,0.9259999990463257,0.9120000004768372,0.9259999990463257,0.9200000166893005,34801,0.9200000166893005,EDNR.MI
2020-03-27,0.9399999976158142,0.8920000195503235,0.9399999976158142,0.9120000004768372,56265,0.9120000004768372,EDNR.MI
2020-03-30,0.9300000071525574,0.8899999856948853,0.9120000004768372,0.9300000071525574,57236,0.9300000071525574,EDNR.MI
2020-03-31,0.949999988079071,0.9300000071525574,0.9399999976158142,0.9359999895095825,28824,0.9359999895095825,EDNR.MI
2020-04-01,0.9399999976158142,0.9359999895095825,0.9399999976158142,0.9380000233650208,10767,0.9380000233650208,EDNR.MI
2020-04-02,0.949999988079071,0.9359999895095825,0.9399999976158142,0.9480000138282776,12555,0.9480000138282776,EDNR.MI
2020-04-03,0.9660000205039978,0.9300000071525574,0.9300000071525574,0.9399999976158142,86399,0.9399999976158142,EDNR.MI
2020-04-06,0.9700000286102295,0.9300000071525574,0.9639999866485596,0.949999988079071,131641,0.949999988079071,EDNR.MI
2020-04-07,0.9700000286102295,0.9380000233650208,0.9700000286102295,0.9399999976158142,166709,0.9399999976158142,EDNR.MI
2020-04-08,0.9580000042915344,0.9359999895095825,0.9580000042915344,0.9459999799728394,23669,0.9459999799728394,EDNR.MI
2020-04-09,0.9599999785423279,0.9399999976158142,0.949999988079071,0.9599999785423279,52777,0.9599999785423279,EDNR.MI
2020-04-14,0.9660000205039978,0.9020000100135803,0.9599999785423279,0.9240000247955322,113437,0.9240000247955322,EDNR.MI
2020-04-15,0.9380000233650208,0.906000018119812,0.9240000247955322,0.9079999923706055,69667,0.9079999923706055,EDNR.MI
2020-04-16,0.9419999718666077,0.8820000290870667,0.9200000166893005,0.9100000262260437,108498,0.9100000262260437,EDNR.MI
2020-04-17,0.9240000247955322,0.8999999761581421,0.9100000262260437,0.921999990940094,82780,0.921999990940094,EDNR.MI
2020-04-20,0.9179999828338623,0.8939999938011169,0.906000018119812,0.9079999923706055,32955,0.9079999923706055,EDNR.MI
2020-04-21,0.8939999938011169,0.8799999952316284,0.8920000195503235,0.8939999938011169,82022,0.8939999938011169,EDNR.MI
2020-04-22,0.8980000019073486,0.8700000047683716,0.8980000019073486,0.8799999952316284,224542,0.8799999952316284,EDNR.MI
2020-04-23,0.8960000276565552,0.878000020980835,0.8880000114440918,0.8880000114440918,39008,0.8880000114440918,EDNR.MI
2020-04-24,0.9100000262260437,0.8799999952316284,0.8899999856948853,0.9100000262260437,172934,0.9100000262260437,EDNR.MI
2020-04-27,0.9179999828338623,0.8859999775886536,0.8960000276565552,0.8880000114440918,78354,0.8880000114440918,EDNR.MI
2020-04-28,0.8980000019073486,0.8700000047683716,0.8980000019073486,0.8880000114440918,284734,0.8880000114440918,EDNR.MI
2020-04-29,0.8899999856948853,0.8799999952316284,0.8880000114440918,0.8899999856948853,28827,0.8899999856948853,EDNR.MI
2020-04-30,0.8999999761581421,0.8880000114440918,0.8960000276565552,0.8920000195503235,28036,0.8920000195503235,EDNR.MI
2020-05-04,0.8980000019073486,0.8700000047683716,0.8920000195503235,0.8920000195503235,37867,0.8920000195503235,EDNR.MI
2020-05-05,0.8899999856948853,0.871999979019165,0.8759999871253967,0.8899999856948853,10506,0.8899999856948853,EDNR.MI
2020-05-06,0.8880000114440918,0.8740000128746033,0.8759999871253967,0.8880000114440918,14360,0.8880000114440918,EDNR.MI
2020-05-07,0.8820000290870667,0.8600000143051147,0.878000020980835,0.8600000143051147,27031,0.8600000143051147,EDNR.MI
2020-05-08,0.8840000033378601,0.8579999804496765,0.8679999709129333,0.8840000033378601,17833,0.8840000033378601,EDNR.MI
2020-05-11,0.8980000019073486,0.8700000047683716,0.8700000047683716,0.8840000033378601,58667,0.8840000033378601,EDNR.MI
2019-01-02,0.04600000008940697,0.04600000008940697,0.04600000008940697,0.04600000008940697,0,0.04600000008940697,EEMS.MI
2019-01-03,0.049400001764297485,0.04520000144839287,0.04600000008940697,0.04780000075697899,173528,0.04780000075697899,EEMS.MI
2019-01-04,0.049800001084804535,0.04619999974966049,0.04619999974966049,0.046799998730421066,56256,0.046799998730421066,EEMS.MI
2019-01-07,0.052799999713897705,0.04699999839067459,0.04699999839067459,0.05079999938607216,165000,0.05079999938607216,EEMS.MI
2019-01-08,0.04800000041723251,0.04800000041723251,0.04800000041723251,0.04800000041723251,3650,0.04800000041723251,EEMS.MI
2019-01-09,0.052000001072883606,0.04800000041723251,0.04800000041723251,0.05000000074505806,119205,0.05000000074505806,EEMS.MI
2019-01-10,0.04960000142455101,0.04899999871850014,0.04919999837875366,0.04960000142455101,30000,0.04960000142455101,EEMS.MI
2019-01-11,0.053199999034404755,0.04899999871850014,0.04960000142455101,0.052000001072883606,430026,0.052000001072883606,EEMS.MI
2019-01-14,0.052000001072883606,0.05139999836683273,0.052000001072883606,0.051600001752376556,50899,0.051600001752376556,EEMS.MI
2019-01-15,0.051600001752376556,0.05000000074505806,0.05000000074505806,0.05000000074505806,113182,0.05000000074505806,EEMS.MI
2019-01-16,0.04780000075697899,0.047200001776218414,0.047200001776218414,0.04780000075697899,1180,0.04780000075697899,EEMS.MI
2019-01-17,0.052000001072883606,0.04780000075697899,0.04780000075697899,0.052000001072883606,31670,0.052000001072883606,EEMS.MI
2019-01-18,0.052000001072883606,0.05180000141263008,0.05180000141263008,0.052000001072883606,84671,0.052000001072883606,EEMS.MI
2019-01-21,0.052000001072883606,0.052000001072883606,0.052000001072883606,0.052000001072883606,408,0.052000001072883606,EEMS.MI
2019-01-22,0.052000001072883606,0.052000001072883606,0.052000001072883606,0.052000001072883606,500,0.052000001072883606,EEMS.MI
2019-01-23,0.05700000002980232,0.050200000405311584,0.052000001072883606,0.05180000141263008,957499,0.05180000141263008,EEMS.MI
2019-01-24,0.052000001072883606,0.05000000074505806,0.05040000006556511,0.05180000141263008,116408,0.05180000141263008,EEMS.MI
2019-01-25,0.05400000140070915,0.04839999973773956,0.05079999938607216,0.05380000174045563,620105,0.05380000174045563,EEMS.MI
2019-01-28,0.0560000017285347,0.05040000006556511,0.053599998354911804,0.05040000006556511,364236,0.05040000006556511,EEMS.MI
2019-01-29,0.052000001072883606,0.05000000074505806,0.05040000006556511,0.052000001072883606,24291,0.052000001072883606,EEMS.MI
2019-01-30,0.052000001072883606,0.052000001072883606,0.052000001072883606,0.052000001072883606,0,0.052000001072883606,EEMS.MI
2019-01-31,0.052000001072883606,0.05079999938607216,0.050999999046325684,0.052000001072883606,50078,0.052000001072883606,EEMS.MI
2019-02-01,0.052000001072883606,0.050599999725818634,0.052000001072883606,0.051600001752376556,60670,0.051600001752376556,EEMS.MI
2019-02-04,0.054999999701976776,0.051600001752376556,0.051600001752376556,0.054999999701976776,84623,0.054999999701976776,EEMS.MI
2019-02-05,0.05559999868273735,0.053199999034404755,0.05559999868273735,0.05339999869465828,37450,0.05339999869465828,EEMS.MI
2019-02-06,0.053199999034404755,0.05040000006556511,0.053199999034404755,0.05040000006556511,411122,0.05040000006556511,EEMS.MI
2019-02-07,0.05400000140070915,0.05380000174045563,0.05400000140070915,0.05380000174045563,2410,0.05380000174045563,EEMS.MI
2019-02-08,0.05380000174045563,0.05380000174045563,0.05380000174045563,0.05380000174045563,19000,0.05380000174045563,EEMS.MI
2019-02-11,0.050200000405311584,0.05000000074505806,0.05000000074505806,0.050200000405311584,20868,0.050200000405311584,EEMS.MI
2019-02-12,0.050200000405311584,0.05000000074505806,0.050200000405311584,0.05000000074505806,192500,0.05000000074505806,EEMS.MI
2019-02-13,0.05260000005364418,0.04780000075697899,0.04780000075697899,0.052400000393390656,29383,0.052400000393390656,EEMS.MI
2019-02-14,0.052000001072883606,0.050999999046325684,0.050999999046325684,0.052000001072883606,5000,0.052000001072883606,EEMS.MI
2019-02-15,0.051600001752376556,0.04859999939799309,0.050599999725818634,0.04859999939799309,28320,0.04859999939799309,EEMS.MI
2019-02-18,0.05000000074505806,0.04899999871850014,0.04899999871850014,0.04960000142455101,15301,0.04960000142455101,EEMS.MI
2019-02-19,0.04899999871850014,0.04879999905824661,0.04879999905824661,0.04899999871850014,5111,0.04899999871850014,EEMS.MI
2019-02-20,0.04899999871850014,0.04859999939799309,0.04859999939799309,0.04899999871850014,36622,0.04899999871850014,EEMS.MI
2019-02-21,0.05040000006556511,0.04899999871850014,0.04899999871850014,0.05040000006556511,14601,0.05040000006556511,EEMS.MI
2019-02-22,0.049800001084804535,0.047600001096725464,0.04899999871850014,0.04960000142455101,74415,0.04960000142455101,EEMS.MI
2019-02-25,0.050999999046325684,0.04899999871850014,0.049800001084804535,0.04899999871850014,17508,0.04899999871850014,EEMS.MI
2019-02-26,0.04780000075697899,0.04780000075697899,0.04780000075697899,0.04780000075697899,100,0.04780000075697899,EEMS.MI
2019-02-27,0.05040000006556511,0.04780000075697899,0.04780000075697899,0.050200000405311584,3400,0.050200000405311584,EEMS.MI
2019-02-28,0.049800001084804535,0.04800000041723251,0.049800001084804535,0.04899999871850014,42500,0.04899999871850014,EEMS.MI
2019-03-01,0.05040000006556511,0.04800000041723251,0.04899999871850014,0.049400001764297485,43071,0.049400001764297485,EEMS.MI
2019-03-04,0.049400001764297485,0.04820000007748604,0.04820000007748604,0.049400001764297485,3201,0.049400001764297485,EEMS.MI
2019-03-05,0.05000000074505806,0.049400001764297485,0.049400001764297485,0.05000000074505806,46974,0.05000000074505806,EEMS.MI
2019-03-06,0.05400000140070915,0.04879999905824661,0.04899999871850014,0.05400000140070915,391409,0.05400000140070915,EEMS.MI
2019-03-07,0.05660000070929527,0.050999999046325684,0.05400000140070915,0.050999999046325684,421920,0.050999999046325684,EEMS.MI
2019-03-08,0.05180000141263008,0.04960000142455101,0.050999999046325684,0.05180000141263008,60200,0.05180000141263008,EEMS.MI
2019-03-11,0.052400000393390656,0.04960000142455101,0.04960000142455101,0.052400000393390656,2895,0.052400000393390656,EEMS.MI
2019-03-12,0.05380000174045563,0.049400001764297485,0.05380000174045563,0.049400001764297485,239360,0.049400001764297485,EEMS.MI
2019-03-13,0.05260000005364418,0.04899999871850014,0.049400001764297485,0.05260000005364418,16305,0.05260000005364418,EEMS.MI
2019-03-14,0.05180000141263008,0.04899999871850014,0.04899999871850014,0.05180000141263008,46490,0.05180000141263008,EEMS.MI
2019-03-15,0.05180000141263008,0.05180000141263008,0.05180000141263008,0.05180000141263008,0,0.05180000141263008,EEMS.MI
2019-03-18,0.05180000141263008,0.05180000141263008,0.05180000141263008,0.05180000141263008,0,0.05180000141263008,EEMS.MI
2019-03-19,0.052799999713897705,0.050999999046325684,0.050999999046325684,0.052799999713897705,7777,0.052799999713897705,EEMS.MI
2019-03-20,0.052799999713897705,0.052799999713897705,0.052799999713897705,0.052799999713897705,0,0.052799999713897705,EEMS.MI
2019-03-21,0.05380000174045563,0.052799999713897705,0.05380000174045563,0.052799999713897705,88917,0.052799999713897705,EEMS.MI
2019-03-22,0.050200000405311584,0.04899999871850014,0.050200000405311584,0.04919999837875366,60900,0.04919999837875366,EEMS.MI
2019-03-25,0.05000000074505806,0.04919999837875366,0.04919999837875366,0.04919999837875366,406721,0.04919999837875366,EEMS.MI
2019-03-26,0.05000000074505806,0.04919999837875366,0.04919999837875366,0.05000000074505806,3400,0.05000000074505806,EEMS.MI
2019-03-27,0.049800001084804535,0.04879999905824661,0.049800001084804535,0.04879999905824661,1100,0.04879999905824661,EEMS.MI
2019-03-28,0.049800001084804535,0.049800001084804535,0.049800001084804535,0.049800001084804535,9500,0.049800001084804535,EEMS.MI
2019-03-29,0.05000000074505806,0.049400001764297485,0.05000000074505806,0.049400001764297485,136422,0.049400001764297485,EEMS.MI
2019-04-01,0.049400001764297485,0.049400001764297485,0.049400001764297485,0.049400001764297485,0,0.049400001764297485,EEMS.MI
2019-04-02,0.05000000074505806,0.04899999871850014,0.04899999871850014,0.04899999871850014,22142,0.04899999871850014,EEMS.MI
2019-04-03,0.04899999871850014,0.04879999905824661,0.04899999871850014,0.04879999905824661,50994,0.04879999905824661,EEMS.MI
2019-04-04,0.049800001084804535,0.04839999973773956,0.04899999871850014,0.04859999939799309,33650,0.04859999939799309,EEMS.MI
2019-04-05,0.05000000074505806,0.04839999973773956,0.04859999939799309,0.04859999939799309,204026,0.04859999939799309,EEMS.MI
2019-04-08,0.04919999837875366,0.04859999939799309,0.04879999905824661,0.04859999939799309,89918,0.04859999939799309,EEMS.MI
2019-04-09,0.04899999871850014,0.04839999973773956,0.04859999939799309,0.04899999871850014,39127,0.04899999871850014,EEMS.MI
2019-04-10,0.04899999871850014,0.04839999973773956,0.04899999871850014,0.04839999973773956,24714,0.04839999973773956,EEMS.MI
2019-04-11,0.04839999973773956,0.04839999973773956,0.04839999973773956,0.04839999973773956,40650,0.04839999973773956,EEMS.MI
2019-04-12,0.05299999937415123,0.04859999939799309,0.04899999871850014,0.05220000073313713,1243511,0.05220000073313713,EEMS.MI
2019-04-15,0.05220000073313713,0.05000000074505806,0.05220000073313713,0.05000000074505806,212975,0.05000000074505806,EEMS.MI
2019-04-16,0.05999999865889549,0.051600001752376556,0.051600001752376556,0.05999999865889549,880750,0.05999999865889549,EEMS.MI
2019-04-17,0.09000000357627869,0.09000000357627869,0.09000000357627869,0.09000000357627869,1248300,0.09000000357627869,EEMS.MI
2019-04-18,0.09719999879598618,0.07720000296831131,0.08900000154972076,0.08100000023841858,5591844,0.08100000023841858,EEMS.MI
2019-04-23,0.08900000154972076,0.08020000159740448,0.08399999886751175,0.08259999752044678,2723234,0.08259999752044678,EEMS.MI
2019-04-24,0.09099999815225601,0.0803999975323677,0.08299999684095383,0.08399999886751175,3512513,0.08399999886751175,EEMS.MI
2019-04-25,0.08699999749660492,0.08299999684095383,0.08320000022649765,0.08420000225305557,707546,0.08420000225305557,EEMS.MI
2019-04-26,0.09120000153779984,0.07999999821186066,0.08299999684095383,0.08320000022649765,2248785,0.08320000022649765,EEMS.MI
2019-04-29,0.08380000293254852,0.08060000091791153,0.08380000293254852,0.08259999752044678,628082,0.08259999752044678,EEMS.MI
2019-04-30,0.08399999886751175,0.07900000363588333,0.0835999995470047,0.0820000022649765,550744,0.0820000022649765,EEMS.MI
2019-05-02,0.08340000361204147,0.07900000363588333,0.08340000361204147,0.07919999957084656,620809,0.07919999957084656,EEMS.MI
2019-05-03,0.08240000158548355,0.07819999754428864,0.08240000158548355,0.07840000092983246,552955,0.07840000092983246,EEMS.MI
2019-05-06,0.08179999887943268,0.07819999754428864,0.07819999754428864,0.07999999821186066,518274,0.07999999821186066,EEMS.MI
2019-05-07,0.0812000036239624,0.07699999958276749,0.0812000036239624,0.07999999821186066,252646,0.07999999821186066,EEMS.MI
2019-05-08,0.07999999821186066,0.07620000094175339,0.07999999821186066,0.07800000160932541,250094,0.07800000160932541,EEMS.MI
2019-05-09,0.07959999889135361,0.07599999755620956,0.07699999958276749,0.07840000092983246,416894,0.07840000092983246,EEMS.MI
2019-05-10,0.07980000227689743,0.07400000095367432,0.07980000227689743,0.07720000296831131,740215,0.07720000296831131,EEMS.MI
2019-05-13,0.07760000228881836,0.07400000095367432,0.07479999959468842,0.07479999959468842,247607,0.07479999959468842,EEMS.MI
2019-05-14,0.07479999959468842,0.07100000232458115,0.0722000002861023,0.07479999959468842,207170,0.07479999959468842,EEMS.MI
2019-05-15,0.07599999755620956,0.07360000163316727,0.07599999755620956,0.07360000163316727,12589,0.07360000163316727,EEMS.MI
2019-05-16,0.07400000095367432,0.07100000232458115,0.07400000095367432,0.0737999975681305,63570,0.0737999975681305,EEMS.MI
2019-05-17,0.07360000163316727,0.07039999961853027,0.0706000030040741,0.07039999961853027,95623,0.07039999961853027,EEMS.MI
2019-05-20,0.07360000163316727,0.07039999961853027,0.07039999961853027,0.07339999824762344,17635,0.07339999824762344,EEMS.MI
2019-05-21,0.07280000299215317,0.06939999759197235,0.06939999759197235,0.07100000232458115,134984,0.07100000232458115,EEMS.MI
2019-05-22,0.0729999989271164,0.07280000299215317,0.07280000299215317,0.0729999989271164,66370,0.0729999989271164,EEMS.MI
2019-05-23,0.07440000027418137,0.06939999759197235,0.07339999824762344,0.07100000232458115,302644,0.07100000232458115,EEMS.MI
2019-05-24,0.0737999975681305,0.0689999982714653,0.07159999758005142,0.0689999982714653,228637,0.0689999982714653,EEMS.MI
2019-05-27,0.07180000096559525,0.06859999895095825,0.07039999961853027,0.07100000232458115,171187,0.07100000232458115,EEMS.MI
2019-05-28,0.0722000002861023,0.06859999895095825,0.07199999690055847,0.07180000096559525,135570,0.07180000096559525,EEMS.MI
2019-05-29,0.07180000096559525,0.07180000096559525,0.07180000096559525,0.07180000096559525,0,0.07180000096559525,EEMS.MI
2019-05-30,0.07159999758005142,0.0689999982714653,0.0689999982714653,0.07100000232458115,47840,0.07100000232458115,EEMS.MI
2019-05-31,0.07079999893903732,0.06800000369548798,0.07079999893903732,0.0689999982714653,115012,0.0689999982714653,EEMS.MI
2019-06-03,0.07079999893903732,0.0689999982714653,0.0706000030040741,0.0706000030040741,71443,0.0706000030040741,EEMS.MI
2019-06-04,0.07280000299215317,0.06859999895095825,0.07199999690055847,0.07000000029802322,194665,0.07000000029802322,EEMS.MI
2019-06-05,0.0714000016450882,0.06859999895095825,0.06880000233650208,0.07020000368356705,82656,0.07020000368356705,EEMS.MI
2019-06-06,0.07320000231266022,0.07320000231266022,0.07320000231266022,0.07320000231266022,6000,0.07320000231266022,EEMS.MI
2019-06-07,0.07320000231266022,0.0706000030040741,0.0729999989271164,0.07199999690055847,36762,0.07199999690055847,EEMS.MI
2019-06-10,0.07199999690055847,0.07199999690055847,0.07199999690055847,0.07199999690055847,0,0.07199999690055847,EEMS.MI
2019-06-11,0.07079999893903732,0.0674000009894371,0.06800000369548798,0.07079999893903732,556351,0.07079999893903732,EEMS.MI
2019-06-12,0.07240000367164612,0.0697999969124794,0.07079999893903732,0.07119999825954437,169749,0.07119999825954437,EEMS.MI
2019-06-13,0.07079999893903732,0.06859999895095825,0.06859999895095825,0.07079999893903732,16941,0.07079999893903732,EEMS.MI
2019-06-14,0.07000000029802322,0.0681999996304512,0.0689999982714653,0.0681999996304512,177764,0.0681999996304512,EEMS.MI
2019-06-17,0.07479999959468842,0.07000000029802322,0.07000000029802322,0.07280000299215317,705164,0.07280000299215317,EEMS.MI
2019-06-18,0.07400000095367432,0.07039999961853027,0.0737999975681305,0.0722000002861023,284995,0.0722000002861023,EEMS.MI
2019-06-19,0.0737999975681305,0.06920000165700912,0.07079999893903732,0.06920000165700912,369120,0.06920000165700912,EEMS.MI
2019-06-20,0.0722000002861023,0.06960000097751617,0.07039999961853027,0.07119999825954437,94223,0.07119999825954437,EEMS.MI
2019-06-21,0.07100000232458115,0.06920000165700912,0.06920000165700912,0.07079999893903732,61687,0.07079999893903732,EEMS.MI
2019-06-24,0.07000000029802322,0.0689999982714653,0.07000000029802322,0.0689999982714653,64909,0.0689999982714653,EEMS.MI
2019-06-25,0.07199999690055847,0.06759999692440033,0.07199999690055847,0.07000000029802322,192587,0.07000000029802322,EEMS.MI
2019-06-26,0.0714000016450882,0.06859999895095825,0.06859999895095825,0.07119999825954437,9767,0.07119999825954437,EEMS.MI
2019-06-27,0.07119999825954437,0.07119999825954437,0.07119999825954437,0.07119999825954437,0,0.07119999825954437,EEMS.MI
2019-06-28,0.0697999969124794,0.06800000369548798,0.06800000369548798,0.0681999996304512,34647,0.0681999996304512,EEMS.MI
2019-07-01,0.07020000368356705,0.06859999895095825,0.06880000233650208,0.07020000368356705,73021,0.07020000368356705,EEMS.MI
2019-07-02,0.07020000368356705,0.06840000301599503,0.07020000368356705,0.06960000097751617,3200,0.06960000097751617,EEMS.MI
2019-07-03,0.07039999961853027,0.06800000369548798,0.07039999961853027,0.06920000165700912,259011,0.06920000165700912,EEMS.MI
2019-07-04,0.07180000096559525,0.06759999692440033,0.06939999759197235,0.06759999692440033,757346,0.06759999692440033,EEMS.MI
2019-07-05,0.07000000029802322,0.06939999759197235,0.0697999969124794,0.06939999759197235,14500,0.06939999759197235,EEMS.MI
2019-07-08,0.06939999759197235,0.06939999759197235,0.06939999759197235,0.06939999759197235,0,0.06939999759197235,EEMS.MI
2019-07-09,0.06939999759197235,0.06719999760389328,0.0689999982714653,0.06920000165700912,23000,0.06920000165700912,EEMS.MI
2019-07-10,0.07079999893903732,0.0681999996304512,0.06880000233650208,0.07079999893903732,116559,0.07079999893903732,EEMS.MI
2019-07-11,0.0706000030040741,0.06800000369548798,0.0706000030040741,0.07039999961853027,12500,0.07039999961853027,EEMS.MI
2019-07-12,0.07020000368356705,0.0689999982714653,0.0689999982714653,0.07020000368356705,12087,0.07020000368356705,EEMS.MI
2019-07-15,0.07020000368356705,0.07020000368356705,0.07020000368356705,0.07020000368356705,1000,0.07020000368356705,EEMS.MI
2019-07-16,0.07020000368356705,0.06840000301599503,0.06840000301599503,0.07020000368356705,73584,0.07020000368356705,EEMS.MI
2019-07-17,0.07020000368356705,0.06800000369548798,0.06800000369548798,0.07020000368356705,19269,0.07020000368356705,EEMS.MI
2019-07-18,0.07020000368356705,0.06759999692440033,0.06759999692440033,0.07020000368356705,16500,0.07020000368356705,EEMS.MI
2019-07-19,0.0697999969124794,0.06800000369548798,0.06800000369548798,0.0681999996304512,38928,0.0681999996304512,EEMS.MI
2019-07-22,0.0689999982714653,0.06679999828338623,0.06679999828338623,0.0689999982714653,5058,0.0689999982714653,EEMS.MI
2019-07-23,0.0689999982714653,0.0689999982714653,0.0689999982714653,0.0689999982714653,0,0.0689999982714653,EEMS.MI
2019-07-24,0.06859999895095825,0.06599999964237213,0.06599999964237213,0.06639999896287918,128717,0.06639999896287918,EEMS.MI
2019-07-25,0.06880000233650208,0.0658000037074089,0.06880000233650208,0.0674000009894371,88258,0.0674000009894371,EEMS.MI
2019-07-26,0.06700000166893005,0.06560000032186508,0.06560000032186508,0.06599999964237213,127869,0.06599999964237213,EEMS.MI
2019-07-29,0.06780000030994415,0.0658000037074089,0.06780000030994415,0.0658000037074089,24000,0.0658000037074089,EEMS.MI
2019-07-30,0.06780000030994415,0.06520000100135803,0.06599999964237213,0.06599999964237213,228280,0.06599999964237213,EEMS.MI
2019-07-31,0.06679999828338623,0.06539999693632126,0.06560000032186508,0.06560000032186508,44500,0.06560000032186508,EEMS.MI
2019-08-01,0.06520000100135803,0.06520000100135803,0.06520000100135803,0.06520000100135803,400,0.06520000100135803,EEMS.MI
2019-08-02,0.066600002348423,0.06520000100135803,0.06520000100135803,0.066600002348423,1300,0.066600002348423,EEMS.MI
2019-08-05,0.06520000100135803,0.06520000100135803,0.06520000100135803,0.06520000100135803,400,0.06520000100135803,EEMS.MI
2019-08-06,0.06520000100135803,0.06520000100135803,0.06520000100135803,0.06520000100135803,26000,0.06520000100135803,EEMS.MI
2019-08-07,0.06520000100135803,0.06159999966621399,0.06520000100135803,0.06340000033378601,229009,0.06340000033378601,EEMS.MI
2019-08-08,0.06499999761581421,0.062199998646974564,0.06499999761581421,0.062199998646974564,6003,0.062199998646974564,EEMS.MI
2019-08-09,0.06239999830722809,0.062199998646974564,0.062199998646974564,0.06239999830722809,80000,0.06239999830722809,EEMS.MI
2019-08-12,0.06499999761581421,0.06159999966621399,0.06480000168085098,0.06400000303983688,44600,0.06400000303983688,EEMS.MI
2019-08-13,0.06159999966621399,0.061400000005960464,0.061400000005960464,0.06159999966621399,20200,0.06159999966621399,EEMS.MI
2019-08-14,0.06419999897480011,0.062199998646974564,0.06419999897480011,0.06360000371932983,52558,0.06360000371932983,EEMS.MI
2019-08-16,0.0658000037074089,0.061799999326467514,0.06419999897480011,0.06300000101327896,69500,0.06300000101327896,EEMS.MI
2019-08-19,0.06520000100135803,0.062199998646974564,0.06520000100135803,0.062199998646974564,5259,0.062199998646974564,EEMS.MI
2019-08-20,0.06319999694824219,0.062199998646974564,0.06319999694824219,0.062199998646974564,17399,0.062199998646974564,EEMS.MI
2019-08-21,0.06400000303983688,0.06400000303983688,0.06400000303983688,0.06400000303983688,3690,0.06400000303983688,EEMS.MI
2019-08-22,0.06499999761581421,0.06239999830722809,0.06239999830722809,0.06239999830722809,72350,0.06239999830722809,EEMS.MI
2019-08-23,0.06300000101327896,0.061799999326467514,0.06300000101327896,0.061799999326467514,25977,0.061799999326467514,EEMS.MI
2019-08-26,0.06400000303983688,0.061799999326467514,0.06379999965429306,0.06400000303983688,17802,0.06400000303983688,EEMS.MI
2019-08-27,0.06319999694824219,0.05999999865889549,0.061000000685453415,0.06279999762773514,450644,0.06279999762773514,EEMS.MI
2019-08-28,0.06239999830722809,0.061000000685453415,0.061000000685453415,0.062199998646974564,225404,0.062199998646974564,EEMS.MI
2019-08-29,0.06199999898672104,0.05999999865889549,0.06040000170469284,0.05999999865889549,54247,0.05999999865889549,EEMS.MI
2019-08-30,0.06560000032186508,0.06019999831914902,0.06019999831914902,0.06480000168085098,389515,0.06480000168085098,EEMS.MI
2019-09-02,0.0674000009894371,0.06159999966621399,0.06159999966621399,0.06539999693632126,391255,0.06539999693632126,EEMS.MI
2019-09-03,0.06499999761581421,0.06199999898672104,0.06400000303983688,0.06480000168085098,138064,0.06480000168085098,EEMS.MI
2019-09-04,0.06539999693632126,0.06120000034570694,0.06539999693632126,0.061400000005960464,183093,0.061400000005960464,EEMS.MI
2019-09-05,0.06459999829530716,0.061799999326467514,0.061799999326467514,0.06199999898672104,225265,0.06199999898672104,EEMS.MI
2019-09-06,0.06499999761581421,0.061400000005960464,0.06499999761581421,0.06400000303983688,185211,0.06400000303983688,EEMS.MI
2019-09-09,0.066600002348423,0.06019999831914902,0.06639999896287918,0.06440000236034393,271141,0.06440000236034393,EEMS.MI
2019-09-10,0.06379999965429306,0.061000000685453415,0.06379999965429306,0.06340000033378601,346197,0.06340000033378601,EEMS.MI
2019-09-11,0.06360000371932983,0.061400000005960464,0.061400000005960464,0.06360000371932983,76800,0.06360000371932983,EEMS.MI
2019-09-12,0.06379999965429306,0.061400000005960464,0.06199999898672104,0.06360000371932983,38054,0.06360000371932983,EEMS.MI
2019-09-13,0.06279999762773514,0.06120000034570694,0.06120000034570694,0.06279999762773514,67300,0.06279999762773514,EEMS.MI
2019-09-16,0.06300000101327896,0.05979999899864197,0.05979999899864197,0.061000000685453415,121775,0.061000000685453415,EEMS.MI
2019-09-17,0.06379999965429306,0.061000000685453415,0.06300000101327896,0.061400000005960464,140810,0.061400000005960464,EEMS.MI
2019-09-18,0.06400000303983688,0.061400000005960464,0.061400000005960464,0.06340000033378601,101000,0.06340000033378601,EEMS.MI
2019-09-19,0.06400000303983688,0.061000000685453415,0.06340000033378601,0.06340000033378601,595880,0.06340000033378601,EEMS.MI
2019-09-20,0.06379999965429306,0.06159999966621399,0.06159999966621399,0.06159999966621399,7434,0.06159999966621399,EEMS.MI
2019-09-23,0.06159999966621399,0.06159999966621399,0.06159999966621399,0.06159999966621399,4500,0.06159999966621399,EEMS.MI
2019-09-24,0.06159999966621399,0.06159999966621399,0.06159999966621399,0.06159999966621399,0,0.06159999966621399,EEMS.MI
2019-09-25,0.06360000371932983,0.061000000685453415,0.06159999966621399,0.06360000371932983,90300,0.06360000371932983,EEMS.MI
2019-09-26,0.06340000033378601,0.061000000685453415,0.061000000685453415,0.06300000101327896,63301,0.06300000101327896,EEMS.MI
2019-09-27,0.06319999694824219,0.061400000005960464,0.06159999966621399,0.062199998646974564,32300,0.062199998646974564,EEMS.MI
2019-09-30,0.06239999830722809,0.061000000685453415,0.061400000005960464,0.06239999830722809,77895,0.06239999830722809,EEMS.MI
2019-10-01,0.06199999898672104,0.061400000005960464,0.06199999898672104,0.061400000005960464,28100,0.061400000005960464,EEMS.MI
2019-10-02,0.06260000169277191,0.05999999865889549,0.061400000005960464,0.061400000005960464,238460,0.061400000005960464,EEMS.MI
2019-10-03,0.061000000685453415,0.05979999899864197,0.06040000170469284,0.061000000685453415,140714,0.061000000685453415,EEMS.MI
2019-10-04,0.06159999966621399,0.057999998331069946,0.057999998331069946,0.06159999966621399,5200,0.06159999966621399,EEMS.MI
2019-10-07,0.061400000005960464,0.05640000104904175,0.061400000005960464,0.06080000102519989,169689,0.06080000102519989,EEMS.MI
2019-10-08,0.061000000685453415,0.05959999933838844,0.05959999933838844,0.061000000685453415,70111,0.061000000685453415,EEMS.MI
2019-10-09,0.061000000685453415,0.05860000103712082,0.061000000685453415,0.05860000103712082,55350,0.05860000103712082,EEMS.MI
2019-10-10,0.05900000035762787,0.05900000035762787,0.05900000035762787,0.05900000035762787,1000,0.05900000035762787,EEMS.MI
2019-10-11,0.05920000001788139,0.05920000001788139,0.05920000001788139,0.05920000001788139,1201,0.05920000001788139,EEMS.MI
2019-10-14,0.06120000034570694,0.05999999865889549,0.05999999865889549,0.06120000034570694,10644,0.06120000034570694,EEMS.MI
2019-10-15,0.061000000685453415,0.05999999865889549,0.05999999865889549,0.061000000685453415,15500,0.061000000685453415,EEMS.MI
2019-10-16,0.061000000685453415,0.05999999865889549,0.061000000685453415,0.05999999865889549,31366,0.05999999865889549,EEMS.MI
2019-10-17,0.061400000005960464,0.05900000035762787,0.05999999865889549,0.061400000005960464,50452,0.061400000005960464,EEMS.MI
2019-10-18,0.061799999326467514,0.05900000035762787,0.05900000035762787,0.06159999966621399,45812,0.06159999966621399,EEMS.MI
2019-10-21,0.06159999966621399,0.05900000035762787,0.06159999966621399,0.061400000005960464,54950,0.061400000005960464,EEMS.MI
2019-10-22,0.05920000001788139,0.05900000035762787,0.05920000001788139,0.05900000035762787,1000,0.05900000035762787,EEMS.MI
2019-10-23,0.05939999967813492,0.05939999967813492,0.05939999967813492,0.05939999967813492,7000,0.05939999967813492,EEMS.MI
2019-10-24,0.05939999967813492,0.05939999967813492,0.05939999967813492,0.05939999967813492,3190,0.05939999967813492,EEMS.MI
2019-10-25,0.05959999933838844,0.05959999933838844,0.05959999933838844,0.05959999933838844,7500,0.05959999933838844,EEMS.MI
2019-10-28,0.06120000034570694,0.06120000034570694,0.06120000034570694,0.06120000034570694,50,0.06120000034570694,EEMS.MI
2019-10-29,0.06120000034570694,0.05920000001788139,0.05920000001788139,0.05920000001788139,82000,0.05920000001788139,EEMS.MI
2019-10-30,0.06120000034570694,0.05920000001788139,0.06120000034570694,0.05920000001788139,78038,0.05920000001788139,EEMS.MI
2019-10-31,0.05920000001788139,0.05920000001788139,0.05920000001788139,0.05920000001788139,3000,0.05920000001788139,EEMS.MI
2019-11-01,0.060600001364946365,0.05920000001788139,0.05920000001788139,0.060600001364946365,4880,0.060600001364946365,EEMS.MI
2019-11-04,0.05999999865889549,0.05900000035762787,0.05920000001788139,0.05999999865889549,234152,0.05999999865889549,EEMS.MI
2019-11-05,0.05979999899864197,0.05820000171661377,0.05900000035762787,0.05979999899864197,100951,0.05979999899864197,EEMS.MI
2019-11-06,0.061000000685453415,0.05900000035762787,0.061000000685453415,0.05920000001788139,32351,0.05920000001788139,EEMS.MI
2019-11-07,0.05920000001788139,0.05920000001788139,0.05920000001788139,0.05920000001788139,22500,0.05920000001788139,EEMS.MI
2019-11-08,0.05920000001788139,0.05900000035762787,0.05900000035762787,0.05920000001788139,22200,0.05920000001788139,EEMS.MI
2019-11-11,0.05959999933838844,0.057999998331069946,0.057999998331069946,0.057999998331069946,65009,0.057999998331069946,EEMS.MI
2019-11-12,0.05959999933838844,0.05700000002980232,0.05959999933838844,0.0575999990105629,583100,0.0575999990105629,EEMS.MI
2019-11-13,0.05640000104904175,0.0560000017285347,0.0560000017285347,0.05640000104904175,12887,0.05640000104904175,EEMS.MI
2019-11-14,0.05739999935030937,0.0560000017285347,0.0560000017285347,0.05739999935030937,15000,0.05739999935030937,EEMS.MI
2019-11-15,0.057999998331069946,0.054999999701976776,0.05779999867081642,0.05660000070929527,565519,0.05660000070929527,EEMS.MI
2019-11-18,0.05779999867081642,0.0560000017285347,0.05779999867081642,0.05620000138878822,118200,0.05620000138878822,EEMS.MI
2019-11-19,0.0560000017285347,0.0560000017285347,0.0560000017285347,0.0560000017285347,25000,0.0560000017285347,EEMS.MI
2019-11-20,0.0568000003695488,0.05640000104904175,0.05640000104904175,0.0568000003695488,20000,0.0568000003695488,EEMS.MI
2019-11-21,0.05779999867081642,0.0551999993622303,0.0551999993622303,0.05559999868273735,24995,0.05559999868273735,EEMS.MI
2019-11-22,0.05739999935030937,0.0551999993622303,0.05719999969005585,0.05739999935030937,88100,0.05739999935030937,EEMS.MI
2019-11-25,0.05779999867081642,0.0560000017285347,0.05779999867081642,0.05779999867081642,73665,0.05779999867081642,EEMS.MI
2019-11-26,0.05959999933838844,0.0544000007212162,0.0551999993622303,0.057999998331069946,605617,0.057999998331069946,EEMS.MI
2019-11-27,0.05860000103712082,0.054999999701976776,0.05700000002980232,0.05700000002980232,166579,0.05700000002980232,EEMS.MI
2019-11-28,0.058400001376867294,0.0551999993622303,0.058400001376867294,0.05700000002980232,454878,0.05700000002980232,EEMS.MI
2019-11-29,0.05739999935030937,0.054999999701976776,0.0560000017285347,0.0560000017285347,285556,0.0560000017285347,EEMS.MI
2019-12-02,0.05820000171661377,0.0551999993622303,0.05559999868273735,0.05739999935030937,408609,0.05739999935030937,EEMS.MI
2019-12-03,0.0575999990105629,0.05420000106096268,0.0575999990105629,0.05660000070929527,263419,0.05660000070929527,EEMS.MI
2019-12-04,0.05779999867081642,0.05480000004172325,0.0560000017285347,0.05739999935030937,448196,0.05739999935030937,EEMS.MI
2019-12-05,0.05700000002980232,0.0560000017285347,0.05700000002980232,0.05700000002980232,21100,0.05700000002980232,EEMS.MI
2019-12-06,0.05900000035762787,0.0551999993622303,0.058400001376867294,0.05700000002980232,411499,0.05700000002980232,EEMS.MI
2019-12-09,0.058400001376867294,0.05559999868273735,0.05700000002980232,0.05620000138878822,411853,0.05620000138878822,EEMS.MI
2019-12-10,0.05640000104904175,0.05640000104904175,0.05640000104904175,0.05640000104904175,2891,0.05640000104904175,EEMS.MI
2019-12-11,0.05640000104904175,0.05640000104904175,0.05640000104904175,0.05640000104904175,1000,0.05640000104904175,EEMS.MI
2019-12-12,0.058400001376867294,0.05660000070929527,0.05660000070929527,0.0568000003695488,66993,0.0568000003695488,EEMS.MI
2019-12-13,0.05700000002980232,0.054999999701976776,0.05700000002980232,0.0560000017285347,173223,0.0560000017285347,EEMS.MI
2019-12-16,0.057999998331069946,0.0551999993622303,0.05620000138878822,0.0551999993622303,658545,0.0551999993622303,EEMS.MI
2019-12-17,0.0575999990105629,0.05559999868273735,0.05660000070929527,0.05559999868273735,318705,0.05559999868273735,EEMS.MI
2019-12-18,0.05640000104904175,0.0560000017285347,0.0560000017285347,0.05640000104904175,38500,0.05640000104904175,EEMS.MI
2019-12-19,0.058400001376867294,0.055399999022483826,0.05700000002980232,0.058400001376867294,449977,0.058400001376867294,EEMS.MI
2019-12-20,0.058400001376867294,0.05559999868273735,0.058400001376867294,0.0568000003695488,268051,0.0568000003695488,EEMS.MI
2019-12-23,0.0575999990105629,0.0560000017285347,0.0560000017285347,0.0575999990105629,85000,0.0575999990105629,EEMS.MI
2019-12-27,0.0575999990105629,0.05620000138878822,0.05640000104904175,0.05660000070929527,157203,0.05660000070929527,EEMS.MI
2019-12-30,0.05820000171661377,0.0560000017285347,0.05719999969005585,0.05779999867081642,211514,0.05779999867081642,EEMS.MI
2020-01-02,0.07199999690055847,0.057999998331069946,0.057999998331069946,0.07199999690055847,2702045,0.07199999690055847,EEMS.MI
2020-01-03,0.07900000363588333,0.0681999996304512,0.07000000029802322,0.07900000363588333,7019308,0.07900000363588333,EEMS.MI
2020-01-06,0.08900000154972076,0.07240000367164612,0.07959999889135361,0.08900000154972076,6365963,0.08900000154972076,EEMS.MI
2020-01-07,0.10400000214576721,0.08560000360012054,0.09000000357627869,0.10100000351667404,6519017,0.10100000351667404,EEMS.MI
2020-01-08,0.1080000028014183,0.08839999884366989,0.10499999672174454,0.09520000219345093,11204724,0.09520000219345093,EEMS.MI
2020-01-09,0.10599999874830246,0.09640000015497208,0.09640000015497208,0.10100000351667404,10983565,0.10100000351667404,EEMS.MI
2020-01-10,0.10750000178813934,0.09719999879598618,0.10300000011920929,0.10300000011920929,9513523,0.10300000011920929,EEMS.MI
2020-01-13,0.10599999874830246,0.09619999676942825,0.10599999874830246,0.10000000149011612,6690726,0.10000000149011612,EEMS.MI
2020-01-14,0.10350000113248825,0.09019999951124191,0.10199999809265137,0.09019999951124191,3108746,0.09019999951124191,EEMS.MI
2020-01-15,0.1014999970793724,0.09000000357627869,0.09239999949932098,0.10050000250339508,3886671,0.10050000250339508,EEMS.MI
2020-01-16,0.11900000274181366,0.10100000351667404,0.1014999970793724,0.11900000274181366,4779707,0.11900000274181366,EEMS.MI
2020-01-17,0.13099999725818634,0.11100000143051147,0.12300000339746475,0.11500000208616257,16087325,0.11500000208616257,EEMS.MI
2020-01-20,0.12800000607967377,0.11500000208616257,0.12099999934434891,0.1264999955892563,7576477,0.1264999955892563,EEMS.MI
2020-01-21,0.14100000262260437,0.12250000238418579,0.12849999964237213,0.13850000500679016,6140226,0.13850000500679016,EEMS.MI
2020-01-22,0.15299999713897705,0.13850000500679016,0.14000000059604645,0.15299999713897705,3752637,0.15299999713897705,EEMS.MI
2020-01-23,0.16850000619888306,0.14100000262260437,0.16050000488758087,0.16200000047683716,13325217,0.16200000047683716,EEMS.MI
2020-01-24,0.16949999332427979,0.15049999952316284,0.16500000655651093,0.15449999272823334,5871699,0.15449999272823334,EEMS.MI
2020-01-27,0.1525000035762787,0.13950000703334808,0.1525000035762787,0.1404999941587448,5760539,0.1404999941587448,EEMS.MI
2020-01-28,0.14000000059604645,0.12399999797344208,0.13699999451637268,0.12399999797344208,4561733,0.12399999797344208,EEMS.MI
2020-01-29,0.14000000059604645,0.1274999976158142,0.12800000607967377,0.1379999965429306,6621301,0.1379999965429306,EEMS.MI
2020-01-30,0.1379999965429306,0.125,0.1379999965429306,0.1264999955892563,2715760,0.1264999955892563,EEMS.MI
2020-01-31,0.13050000369548798,0.11999999731779099,0.12999999523162842,0.11999999731779099,1210577,0.11999999731779099,EEMS.MI
2020-02-03,0.11900000274181366,0.10649999976158142,0.11699999868869781,0.11500000208616257,4497692,0.11500000208616257,EEMS.MI
2020-02-04,0.12449999898672104,0.11500000208616257,0.11800000071525574,0.12200000137090683,3539928,0.12200000137090683,EEMS.MI
2020-02-05,0.14000000059604645,0.12399999797344208,0.12399999797344208,0.14000000059604645,2629023,0.14000000059604645,EEMS.MI
2020-02-06,0.14499999582767487,0.13249999284744263,0.13600000739097595,0.13500000536441803,5406298,0.13500000536441803,EEMS.MI
2020-02-07,0.1379999965429306,0.13099999725818634,0.1354999989271164,0.13099999725818634,1110140,0.13099999725818634,EEMS.MI
2020-02-10,0.13500000536441803,0.12999999523162842,0.13099999725818634,0.13099999725818634,644640,0.13099999725818634,EEMS.MI
2020-02-11,0.13300000131130219,0.12600000202655792,0.1315000057220459,0.13300000131130219,746113,0.13300000131130219,EEMS.MI
2020-02-12,0.14900000393390656,0.13050000369548798,0.13500000536441803,0.14900000393390656,4211856,0.14900000393390656,EEMS.MI
2020-02-13,0.14900000393390656,0.13600000739097595,0.14900000393390656,0.13899999856948853,5608384,0.13899999856948853,EEMS.MI
2020-02-14,0.14249999821186066,0.13500000536441803,0.14249999821186066,0.13850000500679016,1295265,0.13850000500679016,EEMS.MI
2020-02-17,0.13850000500679016,0.13199999928474426,0.13699999451637268,0.13600000739097595,2619042,0.13600000739097595,EEMS.MI
2020-02-18,0.13699999451637268,0.13099999725818634,0.13699999451637268,0.13300000131130219,1260460,0.13300000131130219,EEMS.MI
2020-02-19,0.14249999821186066,0.13300000131130219,0.13300000131130219,0.1354999989271164,2708549,0.1354999989271164,EEMS.MI
2020-02-20,0.14149999618530273,0.125,0.13449999690055847,0.13249999284744263,2539639,0.13249999284744263,EEMS.MI
2020-02-21,0.13349999487400055,0.1289999932050705,0.12999999523162842,0.13099999725818634,493265,0.13099999725818634,EEMS.MI
2020-02-24,0.12150000035762787,0.11150000244379044,0.11550000309944153,0.1145000010728836,1614551,0.1145000010728836,EEMS.MI
2020-02-25,0.125,0.1145000010728836,0.1145000010728836,0.11800000071525574,959187,0.11800000071525574,EEMS.MI
2020-02-26,0.125,0.11599999666213989,0.11599999666213989,0.12049999833106995,1302697,0.12049999833106995,EEMS.MI
2020-02-27,0.12849999964237213,0.1185000017285347,0.12800000607967377,0.12349999696016312,4770359,0.12349999696016312,EEMS.MI
2020-02-28,0.12349999696016312,0.11599999666213989,0.11699999868869781,0.11949999630451202,1133617,0.11949999630451202,EEMS.MI
2020-03-02,0.12099999934434891,0.1120000034570694,0.12099999934434891,0.11400000005960464,545895,0.11400000005960464,EEMS.MI
2020-03-03,0.12200000137090683,0.11699999868869781,0.11699999868869781,0.11699999868869781,712523,0.11699999868869781,EEMS.MI
2020-03-04,0.1185000017285347,0.10700000077486038,0.1185000017285347,0.10899999737739563,625716,0.10899999737739563,EEMS.MI
2020-03-05,0.10999999940395355,0.08799999952316284,0.10999999940395355,0.08799999952316284,2786345,0.08799999952316284,EEMS.MI
2020-03-06,0.08619999885559082,0.0729999989271164,0.08500000089406967,0.07779999822378159,2781308,0.07779999822378159,EEMS.MI
2020-03-09,0.0674000009894371,0.05999999865889549,0.06300000101327896,0.06599999964237213,1964387,0.06599999964237213,EEMS.MI
2020-03-10,0.07760000228881836,0.0674000009894371,0.0674000009894371,0.07000000029802322,1734838,0.07000000029802322,EEMS.MI
2020-03-11,0.07900000363588333,0.06960000097751617,0.07100000232458115,0.0729999989271164,795438,0.0729999989271164,EEMS.MI
2020-03-12,0.06859999895095825,0.061000000685453415,0.06759999692440033,0.06539999693632126,1156847,0.06539999693632126,EEMS.MI
2020-03-13,0.07100000232458115,0.06639999896287918,0.06840000301599503,0.06719999760389328,753980,0.06719999760389328,EEMS.MI
2020-03-16,0.066600002348423,0.06159999966621399,0.066600002348423,0.06199999898672104,690719,0.06199999898672104,EEMS.MI
2020-03-17,0.06520000100135803,0.06120000034570694,0.06520000100135803,0.06459999829530716,564606,0.06459999829530716,EEMS.MI
2020-03-18,0.06599999964237213,0.062199998646974564,0.0658000037074089,0.06340000033378601,219837,0.06340000033378601,EEMS.MI
2020-03-19,0.07039999961853027,0.06260000169277191,0.06260000169277191,0.07039999961853027,1513907,0.07039999961853027,EEMS.MI
2020-03-20,0.07519999891519547,0.06859999895095825,0.07360000163316727,0.06859999895095825,1333392,0.06859999895095825,EEMS.MI
2020-03-23,0.0722000002861023,0.06599999964237213,0.0689999982714653,0.0689999982714653,327934,0.0689999982714653,EEMS.MI
2020-03-24,0.07400000095367432,0.07039999961853027,0.07100000232458115,0.0729999989271164,558959,0.0729999989271164,EEMS.MI
2020-03-25,0.0828000009059906,0.07100000232458115,0.07540000230073929,0.07720000296831131,2682024,0.07720000296831131,EEMS.MI
2020-03-26,0.08380000293254852,0.07800000160932541,0.07900000363588333,0.0820000022649765,1130938,0.0820000022649765,EEMS.MI
2020-03-27,0.08799999952316284,0.08160000294446945,0.08500000089406967,0.08259999752044678,1812484,0.08259999752044678,EEMS.MI
2020-03-30,0.08760000020265579,0.07800000160932541,0.08259999752044678,0.08219999819993973,541352,0.08219999819993973,EEMS.MI
2020-03-31,0.08879999816417694,0.08219999819993973,0.08879999816417694,0.0843999981880188,110550,0.0843999981880188,EEMS.MI
2020-04-01,0.08299999684095383,0.07800000160932541,0.08100000023841858,0.0820000022649765,266121,0.0820000022649765,EEMS.MI
2020-04-02,0.08259999752044678,0.07800000160932541,0.0820000022649765,0.08240000158548355,398420,0.08240000158548355,EEMS.MI
2020-04-03,0.08380000293254852,0.07999999821186066,0.08100000023841858,0.08259999752044678,184114,0.08259999752044678,EEMS.MI
2020-04-06,0.0860000029206276,0.0820000022649765,0.0860000029206276,0.08299999684095383,230392,0.08299999684095383,EEMS.MI
2020-04-07,0.08940000087022781,0.0803999975323677,0.0860000029206276,0.08100000023841858,726942,0.08100000023841858,EEMS.MI
2020-04-08,0.0851999968290329,0.07999999821186066,0.0851999968290329,0.0820000022649765,547885,0.0820000022649765,EEMS.MI
2020-04-09,0.08320000022649765,0.08020000159740448,0.08320000022649765,0.0812000036239624,474648,0.0812000036239624,EEMS.MI
2020-04-14,0.0868000015616417,0.07999999821186066,0.08100000023841858,0.08540000021457672,592356,0.08540000021457672,EEMS.MI
2020-04-15,0.08780000358819962,0.08100000023841858,0.08780000358819962,0.0820000022649765,316819,0.0820000022649765,EEMS.MI
2020-04-16,0.08380000293254852,0.08100000023841858,0.08219999819993973,0.08259999752044678,96151,0.08259999752044678,EEMS.MI
2020-04-17,0.08659999817609787,0.0828000009059906,0.08659999817609787,0.08299999684095383,106123,0.08299999684095383,EEMS.MI
2020-04-20,0.08299999684095383,0.07999999821186066,0.0828000009059906,0.0820000022649765,112263,0.0820000022649765,EEMS.MI
2020-04-21,0.0812000036239624,0.07959999889135361,0.0812000036239624,0.08060000091791153,110349,0.08060000091791153,EEMS.MI
2020-04-22,0.08100000023841858,0.07699999958276749,0.08100000023841858,0.07999999821186066,145100,0.07999999821186066,EEMS.MI
2020-04-23,0.08259999752044678,0.07819999754428864,0.07999999821186066,0.0812000036239624,155557,0.0812000036239624,EEMS.MI
2020-04-24,0.0812000036239624,0.07900000363588333,0.0812000036239624,0.07919999957084656,106898,0.07919999957084656,EEMS.MI
2020-04-27,0.0820000022649765,0.07900000363588333,0.07900000363588333,0.07999999821186066,49463,0.07999999821186066,EEMS.MI
2020-04-28,0.10199999809265137,0.0828000009059906,0.08299999684095383,0.09399999678134918,2894801,0.09399999678134918,EEMS.MI
2020-04-29,0.0966000035405159,0.08900000154972076,0.09640000015497208,0.09279999881982803,2192476,0.09279999881982803,EEMS.MI
2020-04-30,0.10199999809265137,0.09239999949932098,0.09260000288486481,0.09860000014305115,2839033,0.09860000014305115,EEMS.MI
2020-05-04,0.10400000214576721,0.09319999814033508,0.10199999809265137,0.09839999675750732,647880,0.09839999675750732,EEMS.MI
2020-05-05,0.09880000352859497,0.09399999678134918,0.09619999676942825,0.09759999811649323,825638,0.09759999811649323,EEMS.MI
2020-05-06,0.09759999811649323,0.09040000289678574,0.09399999678134918,0.09319999814033508,635000,0.09319999814033508,EEMS.MI
2020-05-07,0.09279999881982803,0.09000000357627869,0.09200000017881393,0.09279999881982803,451220,0.09279999881982803,EEMS.MI
2020-05-08,0.09380000084638596,0.08940000087022781,0.09380000084638596,0.09139999747276306,245522,0.09139999747276306,EEMS.MI
2020-05-11,0.09139999747276306,0.08739999681711197,0.09139999747276306,0.08900000154972076,178932,0.08900000154972076,EEMS.MI
2019-01-02,13.25,12.529999732971191,12.859999656677246,12.920000076293945,48968.0,12.617777824401855,ELN.MI
2019-01-03,14.0600004196167,12.989999771118164,13.0,13.739999771118164,93710.0,13.418596267700195,ELN.MI
2019-01-04,14.319999694824219,13.640000343322754,13.760000228881836,13.880000114440918,68858.0,13.55532169342041,ELN.MI
2019-01-07,14.520000457763672,13.800000190734863,13.859999656677246,13.890000343322754,103847.0,13.56508731842041,ELN.MI
2019-01-08,14.510000228881836,13.9399995803833,14.09000015258789,14.170000076293945,94174.0,13.838537216186523,ELN.MI
2019-01-09,15.069999694824219,14.149999618530273,14.149999618530273,14.4399995803833,83555.0,14.102221488952637,ELN.MI
2019-01-10,14.630000114440918,14.079999923706055,14.449999809265137,14.130000114440918,48089.0,13.799473762512207,ELN.MI
2019-01-11,14.550000190734863,14.0,14.210000038146973,14.40999984741211,38752.0,14.07292366027832,ELN.MI
2019-01-14,14.5600004196167,14.170000076293945,14.5600004196167,14.470000267028809,27253.0,14.13152027130127,ELN.MI
2019-01-15,14.619999885559082,14.0600004196167,14.510000228881836,14.25,40171.0,13.916666030883789,ELN.MI
2019-01-16,14.350000381469727,14.0,14.350000381469727,14.279999732971191,46242.0,13.945963859558105,ELN.MI
2019-01-17,14.9399995803833,14.119999885559082,14.149999618530273,14.850000381469727,51634.0,14.502631187438965,ELN.MI
2019-01-18,15.920000076293945,14.880000114440918,14.899999618530273,15.84000015258789,112680.0,15.469472885131836,ELN.MI
2019-01-21,16.0,15.460000038146973,15.979999542236328,15.5600004196167,73174.0,15.196022987365723,ELN.MI
2019-01-22,16.139999389648438,15.5,15.680000305175781,15.800000190734863,73082.0,15.43040943145752,ELN.MI
2019-01-23,16.190000534057617,15.59000015258789,15.84000015258789,15.800000190734863,59927.0,15.43040943145752,ELN.MI
2019-01-24,15.920000076293945,15.5,15.869999885559082,15.630000114440918,67527.0,15.264385223388672,ELN.MI
2019-01-25,16.299999237060547,15.600000381469727,15.729999542236328,16.149999618530273,53315.0,15.772221565246582,ELN.MI
2019-01-28,16.6200008392334,16.100000381469727,16.149999618530273,16.389999389648438,65806.0,16.006607055664062,ELN.MI
2019-01-29,16.579999923706055,15.899999618530273,16.360000610351562,15.989999771118164,59331.0,15.61596393585205,ELN.MI
2019-01-30,16.219999313354492,15.609999656677246,16.0,15.84000015258789,38628.0,15.469472885131836,ELN.MI
2019-01-31,16.030000686645508,15.65999984741211,15.859999656677246,15.989999771118164,45165.0,15.61596393585205,ELN.MI
2019-02-01,16.299999237060547,15.84000015258789,15.989999771118164,15.84000015258789,45831.0,15.469472885131836,ELN.MI
2019-02-04,16.079999923706055,15.699999809265137,15.960000038146973,15.699999809265137,27061.0,15.332747459411621,ELN.MI
2019-02-05,15.930000305175781,15.5600004196167,15.800000190734863,15.75,23101.0,15.38157844543457,ELN.MI
2019-02-06,16.229999542236328,15.739999771118164,15.75,16.020000457763672,46968.0,15.645262718200684,ELN.MI
2019-02-07,16.1299991607666,15.739999771118164,16.020000457763672,15.800000190734863,35141.0,15.43040943145752,ELN.MI
2019-02-08,15.859999656677246,15.220000267028809,15.75,15.369999885559082,45398.0,15.010467529296875,ELN.MI
2019-02-11,15.779999732971191,15.460000038146973,15.5,15.760000228881836,16891.0,15.391345024108887,ELN.MI
2019-02-12,16.149999618530273,15.649999618530273,15.819999694824219,16.030000686645508,29311.0,15.655029296875,ELN.MI
2019-02-13,16.729999542236328,16.110000610351562,16.15999984741211,16.520000457763672,152078.0,16.133567810058594,ELN.MI
2019-02-14,16.649999618530273,16.100000381469727,16.649999618530273,16.200000762939453,22696.0,15.821052551269531,ELN.MI
2019-02-15,16.43000030517578,15.869999885559082,16.219999313354492,16.15999984741211,42909.0,15.781988143920898,ELN.MI
2019-02-18,16.700000762939453,16.170000076293945,16.309999465942383,16.559999465942383,32739.0,16.172630310058594,ELN.MI
2019-02-19,17.31999969482422,16.600000381469727,16.670000076293945,17.010000228881836,103461.0,16.612104415893555,ELN.MI
2019-02-20,17.540000915527344,17.030000686645508,17.030000686645508,17.420000076293945,66130.0,17.012514114379883,ELN.MI
2019-02-21,17.350000381469727,16.729999542236328,17.350000381469727,16.8700008392334,65092.0,16.475379943847656,ELN.MI
2019-02-22,17.5,16.899999618530273,16.899999618530273,17.139999389648438,39978.0,16.739063262939453,ELN.MI
2019-02-25,17.399999618530273,17.010000228881836,17.290000915527344,17.25,24492.0,16.84649085998535,ELN.MI
2019-02-26,17.350000381469727,17.040000915527344,17.25,17.200000762939453,24072.0,16.79766082763672,ELN.MI
2019-02-27,17.719999313354492,17.1299991607666,17.1299991607666,17.6200008392334,40561.0,17.207836151123047,ELN.MI
2019-02-28,17.979999542236328,17.520000457763672,17.709999084472656,17.850000381469727,39610.0,17.43245506286621,ELN.MI
2019-03-01,18.770000457763672,17.829999923706055,17.959999084472656,18.200000762939453,106792.0,17.774269104003906,ELN.MI
2019-03-04,18.540000915527344,18.270000457763672,18.299999237060547,18.479999542236328,45734.0,18.047718048095703,ELN.MI
2019-03-05,18.600000381469727,18.15999984741211,18.450000762939453,18.299999237060547,43002.0,17.871929168701172,ELN.MI
2019-03-06,19.1200008392334,18.260000228881836,18.299999237060547,19.010000228881836,98860.0,18.56532096862793,ELN.MI
2019-03-07,19.15999984741211,18.5,19.15999984741211,18.729999542236328,65920.0,18.2918701171875,ELN.MI
2019-03-08,18.549999237060547,17.6200008392334,18.549999237060547,17.65999984741211,74665.0,17.24690055847168,ELN.MI
2019-03-11,18.030000686645508,17.510000228881836,17.709999084472656,17.90999984741211,36124.0,17.491052627563477,ELN.MI
2019-03-12,18.09000015258789,17.84000015258789,18.09000015258789,18.010000228881836,17906.0,17.588712692260742,ELN.MI
2019-03-13,18.059999465942383,17.75,17.850000381469727,17.790000915527344,18896.0,17.373859405517578,ELN.MI
2019-03-14,18.110000610351562,17.729999542236328,17.729999542236328,17.899999618530273,25435.0,17.481285095214844,ELN.MI
2019-03-15,19.34000015258789,18.209999084472656,18.209999084472656,18.920000076293945,151743.0,18.477426528930664,ELN.MI
2019-03-18,19.209999084472656,18.65999984741211,18.950000762939453,19.149999618530273,77578.0,18.702045440673828,ELN.MI
2019-03-19,20.200000762939453,19.149999618530273,19.280000686645508,19.549999237060547,141510.0,19.092689514160156,ELN.MI
2019-03-20,19.920000076293945,19.299999237060547,19.68000030517578,19.600000381469727,53276.0,19.14151954650879,ELN.MI
2019-03-21,20.360000610351562,19.700000762939453,19.850000381469727,19.799999237060547,93859.0,19.336841583251953,ELN.MI
2019-03-22,20.059999465942383,19.3700008392334,20.059999465942383,19.469999313354492,46132.0,19.01456069946289,ELN.MI
2019-03-25,19.299999237060547,18.399999618530273,19.299999237060547,18.6299991607666,66692.0,18.194210052490234,ELN.MI
2019-03-26,19.149999618530273,18.6299991607666,18.65999984741211,19.149999618530273,39660.0,18.702045440673828,ELN.MI
2019-03-27,19.489999771118164,18.6200008392334,19.34000015258789,18.799999237060547,61336.0,18.360233306884766,ELN.MI
2019-03-28,19.309999465942383,18.799999237060547,18.799999237060547,19.1299991607666,22490.0,18.682512283325195,ELN.MI
2019-03-29,19.329999923706055,18.75,19.329999923706055,18.790000915527344,35037.0,18.350467681884766,ELN.MI
2019-04-01,19.059999465942383,18.790000915527344,18.8799991607666,18.950000762939453,15227.0,18.506725311279297,ELN.MI
2019-04-02,19.149999618530273,18.700000762939453,18.700000762939453,18.950000762939453,41761.0,18.506725311279297,ELN.MI
2019-04-03,19.3700008392334,18.969999313354492,19.010000228881836,19.190000534057617,41633.0,18.741111755371094,ELN.MI
2019-04-04,19.290000915527344,19.0,19.200000762939453,19.0,25166.0,18.55555534362793,ELN.MI
2019-04-05,19.18000030517578,18.860000610351562,19.0,18.959999084472656,28347.0,18.516489028930664,ELN.MI
2019-04-08,19.1200008392334,18.65999984741211,18.899999618530273,19.020000457763672,27091.0,18.575088500976562,ELN.MI
2019-04-09,18.969999313354492,18.549999237060547,18.770000457763672,18.780000686645508,40173.0,18.340702056884766,ELN.MI
2019-04-10,18.84000015258789,18.1200008392334,18.84000015258789,18.219999313354492,45734.0,17.793800354003906,ELN.MI
2019-04-11,18.6200008392334,18.079999923706055,18.219999313354492,18.56999969482422,42626.0,18.13561248779297,ELN.MI
2019-04-12,18.780000686645508,18.360000610351562,18.600000381469727,18.719999313354492,36773.0,18.2821044921875,ELN.MI
2019-04-15,19.1200008392334,18.559999465942383,18.700000762939453,19.09000015258789,47279.0,18.643449783325195,ELN.MI
2019-04-16,19.290000915527344,18.690000534057617,18.979999542236328,19.0,51651.0,18.55555534362793,ELN.MI
2019-04-17,18.8799991607666,18.3700008392334,18.8799991607666,18.459999084472656,37728.0,18.02818489074707,ELN.MI
2019-04-18,18.440000534057617,17.770000457763672,18.399999618530273,17.790000915527344,54361.0,17.373859405517578,ELN.MI
2019-04-23,18.010000228881836,17.6299991607666,17.75,17.729999542236328,20457.0,17.315261840820312,ELN.MI
2019-04-24,17.959999084472656,17.600000381469727,17.899999618530273,17.760000228881836,22301.0,17.344560623168945,ELN.MI
2019-04-25,17.860000610351562,17.59000015258789,17.639999389648438,17.59000015258789,28755.0,17.178537368774414,ELN.MI
2019-04-26,17.610000610351562,17.239999771118164,17.59000015258789,17.440000534057617,24574.0,17.032047271728516,ELN.MI
2019-04-29,18.059999465942383,17.0,17.3700008392334,17.8700008392334,61024.0,17.451988220214844,ELN.MI
2019-04-30,18.290000915527344,17.809999465942383,17.809999465942383,18.059999465942383,17502.0,17.637542724609375,ELN.MI
2019-05-02,18.200000762939453,18.049999237060547,18.100000381469727,18.049999237060547,37669.0,17.627777099609375,ELN.MI
2019-05-03,18.219999313354492,17.920000076293945,18.059999465942383,17.959999084472656,29474.0,17.539880752563477,ELN.MI
2019-05-06,17.729999542236328,17.209999084472656,17.5,17.520000457763672,42352.0,17.11017608642578,ELN.MI
2019-05-07,18.079999923706055,17.469999313354492,17.469999313354492,17.549999237060547,25625.0,17.13947296142578,ELN.MI
2019-05-08,17.760000228881836,17.200000762939453,17.520000457763672,17.34000015258789,19866.0,16.934385299682617,ELN.MI
2019-05-09,17.5,16.799999237060547,17.5,16.850000381469727,32163.0,16.455848693847656,ELN.MI
2019-05-10,17.360000610351562,16.81999969482422,16.920000076293945,16.8799991607666,39209.0,16.485145568847656,ELN.MI
2019-05-13,16.899999618530273,16.299999237060547,16.899999618530273,16.329999923706055,45051.0,15.94801139831543,ELN.MI
2019-05-14,17.229999542236328,16.290000915527344,16.290000915527344,17.219999313354492,34185.0,16.81719207763672,ELN.MI
2019-05-15,17.520000457763672,16.43000030517578,16.969999313354492,17.520000457763672,54986.0,17.11017608642578,ELN.MI
2019-05-16,18.6299991607666,17.65999984741211,17.920000076293945,18.399999618530273,143654.0,17.969589233398438,ELN.MI
2019-05-17,18.600000381469727,18.030000686645508,18.600000381469727,18.59000015258789,64626.0,18.1551456451416,ELN.MI
2019-05-20,18.860000610351562,18.18000030517578,18.6200008392334,18.329999923706055,74250.0,17.901227951049805,ELN.MI
2019-05-21,18.65999984741211,17.899999618530273,18.139999389648438,17.899999618530273,33920.0,17.481285095214844,ELN.MI
2019-05-22,18.1200008392334,17.75,17.90999984741211,17.899999618530273,21996.0,17.481285095214844,ELN.MI
2019-05-23,17.760000228881836,17.040000915527344,17.719999313354492,17.100000381469727,57482.0,16.700000762939453,ELN.MI
2019-05-24,17.670000076293945,17.139999389648438,17.139999389648438,17.280000686645508,26314.0,17.280000686645508,ELN.MI
2019-05-27,17.299999237060547,16.90999984741211,17.100000381469727,16.950000762939453,18362.0,16.950000762939453,ELN.MI
2019-05-28,17.1299991607666,16.399999618530273,17.040000915527344,16.43000030517578,48394.0,16.43000030517578,ELN.MI
2019-05-29,16.559999465942383,16.100000381469727,16.399999618530273,16.360000610351562,54728.0,16.360000610351562,ELN.MI
2019-05-30,16.649999618530273,16.260000228881836,16.280000686645508,16.440000534057617,24241.0,16.440000534057617,ELN.MI
2019-05-31,16.290000915527344,15.90999984741211,16.100000381469727,16.110000610351562,16089.0,16.110000610351562,ELN.MI
2019-06-03,16.209999084472656,15.670000076293945,16.0,16.040000915527344,28835.0,16.040000915527344,ELN.MI
2019-06-04,16.40999984741211,15.949999809265137,16.0,16.299999237060547,16972.0,16.299999237060547,ELN.MI
2019-06-05,16.809999465942383,16.299999237060547,16.399999618530273,16.780000686645508,32076.0,16.780000686645508,ELN.MI
2019-06-06,17.1200008392334,16.540000915527344,16.68000030517578,16.90999984741211,47026.0,16.90999984741211,ELN.MI
2019-06-07,17.399999618530273,17.010000228881836,17.020000457763672,17.139999389648438,23529.0,17.139999389648438,ELN.MI
2019-06-10,17.479999542236328,17.100000381469727,17.170000076293945,17.31999969482422,11164.0,17.31999969482422,ELN.MI
2019-06-11,17.5,17.260000228881836,17.290000915527344,17.31999969482422,12274.0,17.31999969482422,ELN.MI
2019-06-12,17.31999969482422,16.860000610351562,17.31999969482422,17.020000457763672,25464.0,17.020000457763672,ELN.MI
2019-06-13,17.34000015258789,16.770000457763672,16.770000457763672,17.25,15395.0,17.25,ELN.MI
2019-06-14,17.299999237060547,16.600000381469727,17.030000686645508,16.920000076293945,52987.0,16.920000076293945,ELN.MI
2019-06-17,17.270000457763672,16.790000915527344,16.790000915527344,17.059999465942383,19696.0,17.059999465942383,ELN.MI
2019-06-18,17.440000534057617,16.84000015258789,16.860000610351562,17.399999618530273,40183.0,17.399999618530273,ELN.MI
2019-06-19,17.799999237060547,17.239999771118164,17.399999618530273,17.649999618530273,39267.0,17.649999618530273,ELN.MI
2019-06-20,18.479999542236328,17.739999771118164,17.899999618530273,18.329999923706055,56075.0,18.329999923706055,ELN.MI
2019-06-21,18.600000381469727,18.1200008392334,18.459999084472656,18.139999389648438,78440.0,18.139999389648438,ELN.MI
2019-06-24,18.3700008392334,17.850000381469727,18.1299991607666,17.8700008392334,22914.0,17.8700008392334,ELN.MI
2019-06-25,18.030000686645508,17.850000381469727,18.0,17.959999084472656,23855.0,17.959999084472656,ELN.MI
2019-06-26,18.139999389648438,17.850000381469727,17.8700008392334,17.90999984741211,8280.0,17.90999984741211,ELN.MI
2019-06-27,18.100000381469727,17.850000381469727,17.90999984741211,18.100000381469727,16957.0,18.100000381469727,ELN.MI
2019-06-28,18.3799991607666,17.850000381469727,17.850000381469727,18.290000915527344,18255.0,18.290000915527344,ELN.MI
2019-07-01,18.829999923706055,18.329999923706055,18.329999923706055,18.68000030517578,32028.0,18.68000030517578,ELN.MI
2019-07-02,18.899999618530273,18.56999969482422,18.8799991607666,18.709999084472656,14384.0,18.709999084472656,ELN.MI
2019-07-03,18.950000762939453,18.709999084472656,18.790000915527344,18.84000015258789,18096.0,18.84000015258789,ELN.MI
2019-07-04,19.399999618530273,18.719999313354492,18.719999313354492,19.25,38522.0,19.25,ELN.MI
2019-07-05,19.520000457763672,18.59000015258789,18.93000030517578,18.790000915527344,38581.0,18.790000915527344,ELN.MI
2019-07-08,19.190000534057617,18.81999969482422,18.81999969482422,19.0,24350.0,19.0,ELN.MI
2019-07-09,19.079999923706055,18.510000228881836,19.079999923706055,18.540000915527344,24446.0,18.540000915527344,ELN.MI
2019-07-10,19.049999237060547,18.65999984741211,18.739999771118164,18.920000076293945,19870.0,18.920000076293945,ELN.MI
2019-07-11,18.950000762939453,18.399999618530273,18.770000457763672,18.510000228881836,33854.0,18.510000228881836,ELN.MI
2019-07-12,18.5,18.219999313354492,18.450000762939453,18.440000534057617,15361.0,18.440000534057617,ELN.MI
2019-07-15,18.5,18.110000610351562,18.5,18.31999969482422,21981.0,18.31999969482422,ELN.MI
2019-07-16,18.59000015258789,18.290000915527344,18.43000030517578,18.549999237060547,35453.0,18.549999237060547,ELN.MI
2019-07-17,18.43000030517578,17.81999969482422,18.389999389648438,18.229999542236328,33945.0,18.229999542236328,ELN.MI
2019-07-18,18.209999084472656,17.709999084472656,18.200000762939453,17.729999542236328,20631.0,17.729999542236328,ELN.MI
2019-07-19,17.93000030517578,17.520000457763672,17.770000457763672,17.649999618530273,17618.0,17.649999618530273,ELN.MI
2019-07-22,18.020000457763672,17.690000534057617,17.690000534057617,17.899999618530273,6262.0,17.899999618530273,ELN.MI
2019-07-23,18.200000762939453,17.920000076293945,18.020000457763672,18.1299991607666,16527.0,18.1299991607666,ELN.MI
2019-07-24,18.34000015258789,17.959999084472656,18.100000381469727,18.18000030517578,18361.0,18.18000030517578,ELN.MI
2019-07-25,18.200000762939453,17.860000610351562,18.200000762939453,17.950000762939453,17774.0,17.950000762939453,ELN.MI
2019-07-26,18.15999984741211,17.829999923706055,17.829999923706055,18.010000228881836,13888.0,18.010000228881836,ELN.MI
2019-07-29,17.979999542236328,17.770000457763672,17.860000610351562,17.799999237060547,10568.0,17.799999237060547,ELN.MI
2019-07-30,17.899999618530273,17.329999923706055,17.899999618530273,17.5,14330.0,17.5,ELN.MI
2019-07-31,17.84000015258789,17.520000457763672,17.520000457763672,17.709999084472656,14386.0,17.709999084472656,ELN.MI
2019-08-01,17.940000534057617,17.690000534057617,17.75,17.8700008392334,9490.0,17.8700008392334,ELN.MI
2019-08-02,17.829999923706055,17.260000228881836,17.829999923706055,17.34000015258789,16116.0,17.34000015258789,ELN.MI
2019-08-05,17.770000457763672,16.829999923706055,17.770000457763672,17.229999542236328,23113.0,17.229999542236328,ELN.MI
2019-08-06,17.260000228881836,16.799999237060547,17.260000228881836,16.799999237060547,14588.0,16.799999237060547,ELN.MI
2019-08-07,17.0,16.780000686645508,16.809999465942383,16.969999313354492,8085.0,16.969999313354492,ELN.MI
2019-08-08,17.0,16.75,16.829999923706055,16.93000030517578,17687.0,16.93000030517578,ELN.MI
2019-08-09,16.90999984741211,16.6200008392334,16.790000915527344,16.81999969482422,15081.0,16.81999969482422,ELN.MI
2019-08-12,17.1200008392334,16.780000686645508,16.780000686645508,17.020000457763672,5468.0,17.020000457763672,ELN.MI
2019-08-13,17.350000381469727,16.770000457763672,17.079999923706055,17.260000228881836,8644.0,17.260000228881836,ELN.MI
2019-08-14,17.5,17.040000915527344,17.149999618530273,17.469999313354492,11127.0,17.469999313354492,ELN.MI
2019-08-16,17.5,17.079999923706055,17.079999923706055,17.389999389648438,9651.0,17.389999389648438,ELN.MI
2019-08-19,18.209999084472656,17.579999923706055,17.579999923706055,18.040000915527344,20517.0,18.040000915527344,ELN.MI
2019-08-20,18.25,17.8700008392334,18.040000915527344,17.969999313354492,7905.0,17.969999313354492,ELN.MI
2019-08-21,18.43000030517578,18.079999923706055,18.110000610351562,18.31999969482422,13918.0,18.31999969482422,ELN.MI
2019-08-22,18.540000915527344,18.190000534057617,18.209999084472656,18.200000762939453,19446.0,18.200000762939453,ELN.MI
2019-08-23,18.360000610351562,17.65999984741211,18.360000610351562,17.65999984741211,13659.0,17.65999984741211,ELN.MI
2019-08-26,17.790000915527344,17.459999084472656,17.690000534057617,17.700000762939453,5699.0,17.700000762939453,ELN.MI
2019-08-27,18.309999465942383,17.829999923706055,18.309999465942383,17.950000762939453,10746.0,17.950000762939453,ELN.MI
2019-08-28,18.020000457763672,17.780000686645508,17.979999542236328,17.969999313354492,3918.0,17.969999313354492,ELN.MI
2019-08-29,18.389999389648438,18.110000610351562,18.149999618530273,18.280000686645508,16743.0,18.280000686645508,ELN.MI
2019-08-30,18.40999984741211,18.020000457763672,18.360000610351562,18.059999465942383,25530.0,18.059999465942383,ELN.MI
2019-09-02,18.25,17.520000457763672,18.15999984741211,17.739999771118164,12152.0,17.739999771118164,ELN.MI
2019-09-03,17.8799991607666,17.510000228881836,17.649999618530273,17.8700008392334,5146.0,17.8700008392334,ELN.MI
2019-09-04,18.040000915527344,17.860000610351562,17.860000610351562,18.040000915527344,15869.0,18.040000915527344,ELN.MI
2019-09-05,18.139999389648438,17.90999984741211,17.950000762939453,17.950000762939453,11561.0,17.950000762939453,ELN.MI
2019-09-06,18.989999771118164,17.889999389648438,18.030000686645508,18.969999313354492,60957.0,18.969999313354492,ELN.MI
2019-09-09,19.280000686645508,18.889999389648438,19.059999465942383,18.940000534057617,38387.0,18.940000534057617,ELN.MI
2019-09-10,18.940000534057617,18.709999084472656,18.829999923706055,18.84000015258789,15821.0,18.84000015258789,ELN.MI
2019-09-11,19.049999237060547,18.700000762939453,18.700000762939453,18.860000610351562,23565.0,18.860000610351562,ELN.MI
2019-09-12,20.139999389648438,18.809999465942383,18.81999969482422,20.100000381469727,130859.0,20.100000381469727,ELN.MI
2019-09-13,21.860000610351562,20.600000381469727,20.780000686645508,21.84000015258789,405295.0,21.84000015258789,ELN.MI
2019-09-16,22.700000762939453,21.479999542236328,21.479999542236328,22.600000381469727,192598.0,22.600000381469727,ELN.MI
2019-09-17,23.399999618530273,22.600000381469727,22.65999984741211,23.280000686645508,175365.0,23.280000686645508,ELN.MI
2019-09-18,23.68000030517578,22.84000015258789,23.299999237060547,23.399999618530273,111536.0,23.399999618530273,ELN.MI
2019-09-19,24.65999984741211,23.239999771118164,23.34000015258789,24.579999923706055,185551.0,24.579999923706055,ELN.MI
2019-09-20,24.959999084472656,23.559999465942383,24.520000457763672,23.959999084472656,146990.0,23.959999084472656,ELN.MI
2019-09-23,24.3799991607666,23.260000228881836,23.8799991607666,23.540000915527344,79669.0,23.540000915527344,ELN.MI
2019-09-24,24.81999969482422,23.68000030517578,23.8799991607666,24.5,105621.0,24.5,ELN.MI
2019-09-25,24.959999084472656,24.0,24.5,24.920000076293945,69669.0,24.920000076293945,ELN.MI
2019-09-26,25.399999618530273,24.260000228881836,24.899999618530273,24.260000228881836,99368.0,24.260000228881836,ELN.MI
2019-09-27,24.399999618530273,23.559999465942383,24.399999618530273,23.81999969482422,67633.0,23.81999969482422,ELN.MI
2019-09-30,24.280000686645508,23.5,23.8799991607666,23.940000534057617,46634.0,23.940000534057617,ELN.MI
2019-10-01,24.479999542236328,23.760000228881836,24.299999237060547,23.81999969482422,36588.0,23.81999969482422,ELN.MI
2019-10-02,24.020000457763672,22.899999618530273,24.020000457763672,23.0,78667.0,23.0,ELN.MI
2019-10-03,23.920000076293945,22.280000686645508,23.0,23.040000915527344,197701.0,23.040000915527344,ELN.MI
2019-10-04,23.799999237060547,23.260000228881836,23.299999237060547,23.420000076293945,43195.0,23.420000076293945,ELN.MI
2019-10-07,23.899999618530273,23.100000381469727,23.100000381469727,23.799999237060547,49528.0,23.799999237060547,ELN.MI
2019-10-08,23.940000534057617,23.18000030517578,23.940000534057617,23.34000015258789,62263.0,23.34000015258789,ELN.MI
2019-10-09,23.940000534057617,23.299999237060547,23.520000457763672,23.899999618530273,55530.0,23.899999618530273,ELN.MI
2019-10-10,24.0,23.459999084472656,23.920000076293945,23.84000015258789,55848.0,23.84000015258789,ELN.MI
2019-10-11,24.959999084472656,24.100000381469727,24.100000381469727,24.280000686645508,151891.0,24.280000686645508,ELN.MI
2019-10-14,25.079999923706055,24.280000686645508,24.34000015258789,24.8799991607666,118660.0,24.8799991607666,ELN.MI
2019-10-15,25.459999084472656,24.920000076293945,25.0,25.020000457763672,115599.0,25.020000457763672,ELN.MI
2019-10-16,25.8799991607666,25.040000915527344,25.239999771118164,25.8799991607666,125680.0,25.8799991607666,ELN.MI
2019-10-17,25.860000610351562,24.719999313354492,25.559999465942383,25.079999923706055,116080.0,25.079999923706055,ELN.MI
2019-10-18,25.639999389648438,24.959999084472656,25.260000228881836,25.020000457763672,65601.0,25.020000457763672,ELN.MI
2019-10-21,25.600000381469727,24.399999618530273,25.0,25.239999771118164,109943.0,25.239999771118164,ELN.MI
2019-10-22,25.600000381469727,25.0,25.600000381469727,25.0,37285.0,25.0,ELN.MI
2019-10-23,25.15999984741211,24.520000457763672,25.15999984741211,24.799999237060547,43461.0,24.799999237060547,ELN.MI
2019-10-24,25.18000030517578,24.760000228881836,25.0,24.959999084472656,29956.0,24.959999084472656,ELN.MI
2019-10-25,25.299999237060547,24.920000076293945,24.920000076293945,25.079999923706055,28442.0,25.079999923706055,ELN.MI
2019-10-28,25.440000534057617,24.860000610351562,25.020000457763672,25.360000610351562,45489.0,25.360000610351562,ELN.MI
2019-10-29,25.420000076293945,24.920000076293945,25.18000030517578,24.940000534057617,26684.0,24.940000534057617,ELN.MI
2019-10-30,25.219999313354492,24.8799991607666,25.079999923706055,25.079999923706055,52848.0,25.079999923706055,ELN.MI
2019-10-31,25.420000076293945,24.5,25.020000457763672,25.420000076293945,58033.0,25.420000076293945,ELN.MI
2019-11-01,25.5,25.200000762939453,25.5,25.239999771118164,15493.0,25.239999771118164,ELN.MI
2019-11-04,26.0,25.219999313354492,25.479999542236328,25.760000228881836,73561.0,25.760000228881836,ELN.MI
2019-11-05,26.600000381469727,25.600000381469727,25.940000534057617,26.420000076293945,119738.0,26.420000076293945,ELN.MI
2019-11-06,27.299999237060547,25.719999313354492,26.420000076293945,26.739999771118164,74126.0,26.739999771118164,ELN.MI
2019-11-07,27.399999618530273,26.739999771118164,26.739999771118164,27.18000030517578,75390.0,27.18000030517578,ELN.MI
2019-11-08,27.280000686645508,26.459999084472656,27.280000686645508,26.579999923706055,54198.0,26.579999923706055,ELN.MI
2019-11-11,26.780000686645508,25.68000030517578,26.780000686645508,26.18000030517578,79861.0,26.18000030517578,ELN.MI
2019-11-12,26.18000030517578,25.799999237060547,26.1200008392334,26.18000030517578,52213.0,26.18000030517578,ELN.MI
2019-11-13,26.3799991607666,25.920000076293945,25.920000076293945,26.299999237060547,67150.0,26.299999237060547,ELN.MI
2019-11-14,27.520000457763672,26.020000457763672,26.399999618530273,27.260000228881836,144234.0,27.260000228881836,ELN.MI
2019-11-15,29.700000762939453,27.81999969482422,27.81999969482422,29.31999969482422,397842.0,29.31999969482422,ELN.MI
2019-11-18,31.219999313354492,29.559999465942383,29.600000381469727,31.020000457763672,327801.0,31.020000457763672,ELN.MI
2019-11-19,32.36000061035156,31.079999923706055,31.440000534057617,31.440000534057617,250219.0,31.440000534057617,ELN.MI
2019-11-20,32.279998779296875,30.739999771118164,31.440000534057617,31.81999969482422,131349.0,31.81999969482422,ELN.MI
2019-11-21,32.36000061035156,31.15999984741211,31.799999237060547,31.440000534057617,138405.0,31.440000534057617,ELN.MI
2019-11-22,33.439998626708984,31.639999389648438,31.639999389648438,33.2400016784668,256005.0,33.2400016784668,ELN.MI
2019-11-25,34.459999084472656,32.880001068115234,33.0,33.2599983215332,150878.0,33.2599983215332,ELN.MI
2019-11-26,33.79999923706055,32.79999923706055,33.279998779296875,33.68000030517578,161736.0,33.68000030517578,ELN.MI
2019-11-27,34.29999923706055,33.65999984741211,33.959999084472656,34.220001220703125,196749.0,34.220001220703125,ELN.MI
2019-11-28,33.939998626708984,33.0,33.939998626708984,33.5,144194.0,33.5,ELN.MI
2019-11-29,33.47999954223633,32.599998474121094,33.47999954223633,33.29999923706055,105675.0,33.29999923706055,ELN.MI
2019-12-02,33.29999923706055,31.260000228881836,33.0,31.299999237060547,156703.0,31.299999237060547,ELN.MI
2019-12-03,32.540000915527344,30.799999237060547,31.299999237060547,31.799999237060547,199313.0,31.799999237060547,ELN.MI
2019-12-04,33.36000061035156,31.520000457763672,31.520000457763672,32.400001525878906,168961.0,32.400001525878906,ELN.MI
2019-12-05,32.79999923706055,31.780000686645508,32.2400016784668,32.119998931884766,119606.0,32.119998931884766,ELN.MI
2019-12-06,32.220001220703125,31.700000762939453,32.220001220703125,31.799999237060547,63823.0,31.799999237060547,ELN.MI
2019-12-09,32.08000183105469,31.34000015258789,31.600000381469727,31.84000015258789,55905.0,31.84000015258789,ELN.MI
2019-12-10,31.899999618530273,31.139999389648438,31.899999618530273,31.780000686645508,77771.0,31.780000686645508,ELN.MI
2019-12-11,31.899999618530273,30.920000076293945,31.8799991607666,31.020000457763672,48624.0,31.020000457763672,ELN.MI
2019-12-12,31.520000457763672,30.360000610351562,31.200000762939453,31.079999923706055,72689.0,31.079999923706055,ELN.MI
2019-12-13,31.780000686645508,30.940000534057617,31.700000762939453,31.239999771118164,91716.0,31.239999771118164,ELN.MI
2019-12-16,31.899999618530273,30.8799991607666,31.65999984741211,31.739999771118164,82638.0,31.739999771118164,ELN.MI
2019-12-17,32.439998626708984,31.600000381469727,31.920000076293945,32.29999923706055,129584.0,32.29999923706055,ELN.MI
2019-12-18,32.47999954223633,32.0,32.08000183105469,32.220001220703125,77696.0,32.220001220703125,ELN.MI
2019-12-19,33.2599983215332,31.959999084472656,32.36000061035156,33.08000183105469,105821.0,33.08000183105469,ELN.MI
2019-12-20,34.58000183105469,32.7400016784668,33.02000045776367,34.58000183105469,223236.0,34.58000183105469,ELN.MI
2019-12-23,34.779998779296875,33.81999969482422,34.5,34.31999969482422,89589.0,34.31999969482422,ELN.MI
2019-12-27,34.29999923706055,33.099998474121094,34.0,33.52000045776367,48596.0,33.52000045776367,ELN.MI
2019-12-30,33.5,33.02000045776367,33.15999984741211,33.040000915527344,41373.0,33.040000915527344,ELN.MI
2020-01-02,33.7400016784668,33.060001373291016,33.400001525878906,33.47999954223633,32911.0,33.47999954223633,ELN.MI
2020-01-03,33.380001068115234,32.560001373291016,33.380001068115234,33.29999923706055,86159.0,33.29999923706055,ELN.MI
2020-01-06,33.18000030517578,31.3799991607666,32.84000015258789,32.220001220703125,63202.0,32.220001220703125,ELN.MI
2020-01-07,32.58000183105469,31.739999771118164,32.58000183105469,32.15999984741211,58202.0,32.15999984741211,ELN.MI
2020-01-08,32.060001373291016,31.34000015258789,32.060001373291016,31.81999969482422,60079.0,31.81999969482422,ELN.MI
2020-01-09,32.540000915527344,31.760000228881836,31.899999618530273,32.540000915527344,62192.0,32.540000915527344,ELN.MI
2020-01-10,32.560001373291016,31.0,32.560001373291016,31.100000381469727,89776.0,31.100000381469727,ELN.MI
2020-01-13,32.5,31.100000381469727,31.100000381469727,32.380001068115234,72082.0,32.380001068115234,ELN.MI
2020-01-14,32.5,31.600000381469727,32.5,31.700000762939453,47126.0,31.700000762939453,ELN.MI
2020-01-15,32.20000076293945,31.700000762939453,32.15999984741211,31.899999618530273,25234.0,31.899999618530273,ELN.MI
2020-01-16,32.13999938964844,31.399999618530273,31.899999618530273,31.540000915527344,48790.0,31.540000915527344,ELN.MI
2020-01-17,32.0,31.440000534057617,31.440000534057617,31.799999237060547,27556.0,31.799999237060547,ELN.MI
2020-01-20,33.099998474121094,31.719999313354492,31.799999237060547,32.880001068115234,72909.0,32.880001068115234,ELN.MI
2020-01-21,33.099998474121094,31.799999237060547,33.099998474121094,32.47999954223633,34545.0,32.47999954223633,ELN.MI
2020-01-22,33.2599983215332,32.15999984741211,32.2400016784668,33.2599983215332,52648.0,33.2599983215332,ELN.MI
2020-01-23,33.20000076293945,32.560001373291016,32.79999923706055,32.70000076293945,30622.0,32.70000076293945,ELN.MI
2020-01-24,33.400001525878906,32.79999923706055,32.97999954223633,32.84000015258789,47337.0,32.84000015258789,ELN.MI
2020-01-27,32.91999816894531,31.5,32.81999969482422,31.959999084472656,58676.0,31.959999084472656,ELN.MI
2020-01-28,32.13999938964844,31.34000015258789,31.860000610351562,31.799999237060547,113036.0,31.799999237060547,ELN.MI
2020-01-29,32.15999984741211,30.860000610351562,32.040000915527344,31.34000015258789,75259.0,31.34000015258789,ELN.MI
2020-01-30,31.920000076293945,30.559999465942383,30.899999618530273,30.700000762939453,101510.0,30.700000762939453,ELN.MI
2020-01-31,30.959999084472656,28.34000015258789,30.520000457763672,28.440000534057617,123794.0,28.440000534057617,ELN.MI
2020-02-03,28.700000762939453,28.139999389648438,28.200000762939453,28.459999084472656,74715.0,28.459999084472656,ELN.MI
2020-02-04,29.440000534057617,28.5,28.899999618530273,29.440000534057617,88366.0,29.440000534057617,ELN.MI
2020-02-05,30.479999542236328,29.1200008392334,29.420000076293945,29.68000030517578,76959.0,29.68000030517578,ELN.MI
2020-02-06,30.040000915527344,29.0,30.0,29.34000015258789,49034.0,29.34000015258789,ELN.MI
2020-02-07,30.0,28.940000534057617,29.360000610351562,29.559999465942383,115844.0,29.559999465942383,ELN.MI
2020-02-10,29.559999465942383,28.559999465942383,29.559999465942383,28.899999618530273,91005.0,28.899999618530273,ELN.MI
2020-02-11,30.760000228881836,29.15999984741211,29.260000228881836,30.68000030517578,114297.0,30.68000030517578,ELN.MI
2020-02-12,30.860000610351562,29.520000457763672,30.5,30.100000381469727,86248.0,30.100000381469727,ELN.MI
2020-02-13,30.5,29.399999618530273,29.81999969482422,30.1200008392334,147197.0,30.1200008392334,ELN.MI
2020-02-14,30.860000610351562,29.81999969482422,30.139999389648438,29.81999969482422,73385.0,29.81999969482422,ELN.MI
2020-02-17,30.139999389648438,29.65999984741211,30.079999923706055,29.700000762939453,33616.0,29.700000762939453,ELN.MI
2020-02-18,29.700000762939453,29.1200008392334,29.68000030517578,29.15999984741211,46780.0,29.15999984741211,ELN.MI
2020-02-19,30.139999389648438,29.079999923706055,29.079999923706055,29.84000015258789,63876.0,29.84000015258789,ELN.MI
2020-02-20,30.18000030517578,29.540000915527344,29.719999313354492,29.540000915527344,68460.0,29.540000915527344,ELN.MI
2020-02-21,29.6200008392334,28.81999969482422,29.34000015258789,28.979999542236328,46910.0,28.979999542236328,ELN.MI
2020-02-24,27.979999542236328,26.559999465942383,27.979999542236328,26.719999313354492,107868.0,26.719999313354492,ELN.MI
2020-02-25,27.399999618530273,26.600000381469727,26.760000228881836,26.719999313354492,63554.0,26.719999313354492,ELN.MI
2020-02-26,27.65999984741211,25.940000534057617,26.700000762939453,27.260000228881836,78089.0,27.260000228881836,ELN.MI
2020-02-27,27.139999389648438,25.600000381469727,27.100000381469727,26.059999465942383,86200.0,26.059999465942383,ELN.MI
2020-02-28,26.0,24.559999465942383,25.100000381469727,25.280000686645508,58303.0,25.280000686645508,ELN.MI
2020-03-02,25.700000762939453,24.0,25.239999771118164,24.6200008392334,93420.0,24.6200008392334,ELN.MI
2020-03-03,26.079999923706055,24.920000076293945,25.100000381469727,25.200000762939453,82572.0,25.200000762939453,ELN.MI
2020-03-04,25.579999923706055,24.520000457763672,25.299999237060547,24.979999542236328,76563.0,24.979999542236328,ELN.MI
2020-03-05,25.31999969482422,23.540000915527344,25.1200008392334,23.920000076293945,60892.0,23.920000076293945,ELN.MI
2020-03-06,23.520000457763672,21.920000076293945,23.520000457763672,22.34000015258789,188225.0,22.34000015258789,ELN.MI
2020-03-09,21.34000015258789,19.5,19.600000381469727,20.760000228881836,96123.0,20.760000228881836,ELN.MI
2020-03-10,22.200000762939453,20.079999923706055,21.020000457763672,20.079999923706055,96275.0,20.079999923706055,ELN.MI
2020-03-11,21.1200008392334,20.18000030517578,20.739999771118164,20.260000228881836,108456.0,20.260000228881836,ELN.MI
2020-03-12,19.549999237060547,17.469999313354492,19.309999465942383,17.469999313354492,90881.0,17.469999313354492,ELN.MI
2020-03-13,20.139999389648438,17.440000534057617,17.440000534057617,18.389999389648438,107483.0,18.389999389648438,ELN.MI
2020-03-16,17.649999618530273,15.5600004196167,17.100000381469727,16.65999984741211,147334.0,16.65999984741211,ELN.MI
2020-03-17,17.729999542236328,15.550000190734863,17.200000762939453,16.0,149937.0,16.0,ELN.MI
2020-03-18,16.299999237060547,14.319999694824219,15.850000381469727,14.5,126758.0,14.5,ELN.MI
2020-03-19,15.149999618530273,14.079999923706055,15.0,14.079999923706055,118098.0,14.079999923706055,ELN.MI
2020-03-20,15.390000343322754,13.869999885559082,15.390000343322754,13.899999618530273,159710.0,13.899999618530273,ELN.MI
2020-03-23,14.350000381469727,13.010000228881836,13.5,14.09000015258789,78921.0,14.09000015258789,ELN.MI
2020-03-24,15.359999656677246,14.710000038146973,14.979999542236328,15.039999961853027,97491.0,15.039999961853027,ELN.MI
2020-03-25,17.440000534057617,15.5,15.600000381469727,17.440000534057617,154615.0,17.440000534057617,ELN.MI
2020-03-26,17.8700008392334,16.239999771118164,17.440000534057617,16.8700008392334,163424.0,16.8700008392334,ELN.MI
2020-03-27,16.8799991607666,15.6899995803833,16.6299991607666,15.779999732971191,133689.0,15.779999732971191,ELN.MI
2020-03-30,16.59000015258789,15.100000381469727,16.56999969482422,15.300000190734863,52400.0,15.300000190734863,ELN.MI
2020-03-31,16.190000534057617,15.600000381469727,15.880000114440918,16.030000686645508,58682.0,16.030000686645508,ELN.MI
2020-04-01,16.200000762939453,15.579999923706055,15.819999694824219,15.800000190734863,51601.0,15.800000190734863,ELN.MI
2020-04-02,16.200000762939453,15.65999984741211,16.0,16.200000762939453,44494.0,16.200000762939453,ELN.MI
2020-04-03,16.34000015258789,15.420000076293945,16.34000015258789,15.819999694824219,48247.0,15.819999694824219,ELN.MI
2020-04-06,16.799999237060547,15.84000015258789,16.15999984741211,16.579999923706055,87106.0,16.579999923706055,ELN.MI
2020-04-07,17.600000381469727,16.200000762939453,16.959999084472656,16.34000015258789,109453.0,16.34000015258789,ELN.MI
2020-04-08,17.760000228881836,16.31999969482422,16.34000015258789,17.760000228881836,97981.0,17.760000228881836,ELN.MI
2020-04-09,18.65999984741211,17.420000076293945,18.100000381469727,17.600000381469727,194371.0,17.600000381469727,ELN.MI
2020-04-14,19.459999084472656,17.799999237060547,18.079999923706055,19.139999389648438,155300.0,19.139999389648438,ELN.MI
2020-04-15,20.350000381469727,17.3799991607666,19.299999237060547,17.979999542236328,222515.0,17.979999542236328,ELN.MI
2020-04-16,18.3799991607666,17.31999969482422,18.1200008392334,17.520000457763672,108416.0,17.520000457763672,ELN.MI
2020-04-17,18.860000610351562,17.920000076293945,17.920000076293945,18.219999313354492,105464.0,18.219999313354492,ELN.MI
2020-04-20,18.700000762939453,17.81999969482422,18.479999542236328,18.68000030517578,56788.0,18.68000030517578,ELN.MI
2020-04-21,18.639999389648438,17.799999237060547,18.639999389648438,18.059999465942383,71120.0,18.059999465942383,ELN.MI
2020-04-22,18.5,17.920000076293945,18.100000381469727,18.100000381469727,45820.0,18.100000381469727,ELN.MI
2020-04-23,18.420000076293945,17.8799991607666,18.399999618530273,17.8799991607666,65422.0,17.8799991607666,ELN.MI
2020-04-24,18.520000457763672,17.459999084472656,17.760000228881836,18.219999313354492,50614.0,18.219999313354492,ELN.MI
2020-04-27,19.0,18.459999084472656,18.520000457763672,19.0,55685.0,19.0,ELN.MI
2020-04-28,20.399999618530273,19.100000381469727,19.100000381469727,19.600000381469727,119316.0,19.600000381469727,ELN.MI
2020-04-29,20.149999618530273,19.200000762939453,19.979999542236328,19.459999084472656,95119.0,19.459999084472656,ELN.MI
2020-04-30,19.959999084472656,18.799999237060547,19.780000686645508,19.040000915527344,78295.0,19.040000915527344,ELN.MI
2020-05-04,18.959999084472656,18.219999313354492,18.5,18.639999389648438,49051.0,18.639999389648438,ELN.MI
2020-05-05,19.360000610351562,18.739999771118164,19.34000015258789,18.860000610351562,42121.0,18.860000610351562,ELN.MI
2020-05-06,19.280000686645508,18.6200008392334,19.239999771118164,18.6200008392334,68442.0,18.6200008392334,ELN.MI
2020-05-07,19.219999313354492,18.799999237060547,18.84000015258789,18.8799991607666,28063.0,18.8799991607666,ELN.MI
2020-05-08,19.440000534057617,18.979999542236328,19.299999237060547,19.139999389648438,18669.0,19.139999389648438,ELN.MI
2020-05-11,19.639999389648438,18.799999237060547,19.479999542236328,19.020000457763672,40781.0,19.020000457763672,ELN.MI
2019-01-02,1.2879999876022339,1.2519999742507935,1.2699999809265137,1.2699999809265137,135628.0,1.218327283859253,EM.MI
2019-01-03,1.3359999656677246,1.2799999713897705,1.2860000133514404,1.309999942779541,128414.0,1.256699800491333,EM.MI
2019-01-04,1.3459999561309814,1.3040000200271606,1.3140000104904175,1.3040000200271606,347964.0,1.2509440183639526,EM.MI
2019-01-07,1.3559999465942383,1.2940000295639038,1.2940000295639038,1.3359999656677246,245847.0,1.281641960144043,EM.MI
2019-01-08,1.3680000305175781,1.3200000524520874,1.3300000429153442,1.3279999494552612,228422.0,1.2739673852920532,EM.MI
2019-01-09,1.3700000047683716,1.3420000076293945,1.3480000495910645,1.3580000400543213,130775.0,1.3027468919754028,EM.MI
2019-01-10,1.3639999628067017,1.340000033378601,1.350000023841858,1.343999981880188,112013.0,1.2893164157867432,EM.MI
2019-01-11,1.378000020980835,1.3339999914169312,1.3619999885559082,1.371999979019165,111116.0,1.316177248954773,EM.MI
2019-01-14,1.3799999952316284,1.3480000495910645,1.371999979019165,1.3619999885559082,70787.0,1.306584119796753,EM.MI
2019-01-15,1.3700000047683716,1.3480000495910645,1.3639999628067017,1.3700000047683716,43258.0,1.3142585754394531,EM.MI
2019-01-16,1.3799999952316284,1.3600000143051147,1.3700000047683716,1.378000020980835,46752.0,1.3219331502914429,EM.MI
2019-01-17,1.3700000047683716,1.350000023841858,1.3639999628067017,1.3639999628067017,58673.0,1.3085026741027832,EM.MI
2019-01-18,1.3839999437332153,1.343999981880188,1.3559999465942383,1.371999979019165,115874.0,1.316177248954773,EM.MI
2019-01-21,1.406000018119812,1.3480000495910645,1.3660000562667847,1.350000023841858,237215.0,1.2950724363327026,EM.MI
2019-01-22,1.3619999885559082,1.3020000457763672,1.3519999980926514,1.3200000524520874,233419.0,1.2662930488586426,EM.MI
2019-01-23,1.350000023841858,1.3240000009536743,1.3380000591278076,1.340000033378601,99341.0,1.2854793071746826,EM.MI
2019-01-24,1.350000023841858,1.3279999494552612,1.350000023841858,1.340000033378601,57502.0,1.2854793071746826,EM.MI
2019-01-25,1.3799999952316284,1.3259999752044678,1.340000033378601,1.3760000467300415,185925.0,1.320014476776123,EM.MI
2019-01-28,1.3899999856948853,1.3519999980926514,1.3899999856948853,1.3619999885559082,81692.0,1.306584119796753,EM.MI
2019-01-29,1.378000020980835,1.3380000591278076,1.3580000400543213,1.3580000400543213,56537.0,1.3027468919754028,EM.MI
2019-01-30,1.3680000305175781,1.3519999980926514,1.3559999465942383,1.3660000562667847,39382.0,1.3104214668273926,EM.MI
2019-01-31,1.3700000047683716,1.2760000228881836,1.3660000562667847,1.309999942779541,393727.0,1.256699800491333,EM.MI
2019-02-01,1.3240000009536743,1.281999945640564,1.309999942779541,1.2860000133514404,130599.0,1.2336763143539429,EM.MI
2019-02-04,1.2960000038146973,1.2519999742507935,1.281999945640564,1.277999997138977,158003.0,1.2260018587112427,EM.MI
2019-02-05,1.2960000038146973,1.2680000066757202,1.2920000553131104,1.281999945640564,165379.0,1.2298390865325928,EM.MI
2019-02-06,1.3140000104904175,1.2680000066757202,1.2899999618530273,1.3040000200271606,149415.0,1.2509440183639526,EM.MI
2019-02-07,1.3140000104904175,1.2699999809265137,1.3140000104904175,1.2879999876022339,73244.0,1.2355949878692627,EM.MI
2019-02-08,1.2979999780654907,1.2519999742507935,1.2979999780654907,1.2660000324249268,104714.0,1.2144900560379028,EM.MI
2019-02-11,1.2879999876022339,1.2680000066757202,1.2719999551773071,1.2799999713897705,54402.0,1.227920413017273,EM.MI
2019-02-12,1.3040000200271606,1.2799999713897705,1.284000039100647,1.2920000553131104,47634.0,1.2394322156906128,EM.MI
2019-02-13,1.312000036239624,1.2920000553131104,1.3020000457763672,1.312000036239624,32572.0,1.2586184740066528,EM.MI
2019-02-14,1.3079999685287476,1.2879999876022339,1.2999999523162842,1.305999994277954,33337.0,1.252862572669983,EM.MI
2019-02-15,1.3140000104904175,1.2860000133514404,1.3140000104904175,1.305999994277954,53655.0,1.252862572669983,EM.MI
2019-02-18,1.3179999589920044,1.2960000038146973,1.3140000104904175,1.3020000457763672,46038.0,1.2490253448486328,EM.MI
2019-02-19,1.3040000200271606,1.2860000133514404,1.2960000038146973,1.2999999523162842,32262.0,1.247106671333313,EM.MI
2019-02-20,1.3200000524520874,1.2899999618530273,1.2940000295639038,1.2899999618530273,60962.0,1.237513542175293,EM.MI
2019-02-21,1.3140000104904175,1.2699999809265137,1.2899999618530273,1.2940000295639038,72751.0,1.2413508892059326,EM.MI
2019-02-22,1.3020000457763672,1.2920000553131104,1.2920000553131104,1.2940000295639038,65105.0,1.2413508892059326,EM.MI
2019-02-25,1.3200000524520874,1.2999999523162842,1.309999942779541,1.312000036239624,81645.0,1.2586184740066528,EM.MI
2019-02-26,1.3300000429153442,1.3140000104904175,1.3140000104904175,1.3300000429153442,59382.0,1.2758861780166626,EM.MI
2019-02-27,1.340000033378601,1.3220000267028809,1.3320000171661377,1.3380000591278076,55624.0,1.2835606336593628,EM.MI
2019-02-28,1.3359999656677246,1.309999942779541,1.3359999656677246,1.309999942779541,50423.0,1.256699800491333,EM.MI
2019-03-01,1.3140000104904175,1.2940000295639038,1.3140000104904175,1.2999999523162842,64909.0,1.247106671333313,EM.MI
2019-03-04,1.3300000429153442,1.2940000295639038,1.2940000295639038,1.3300000429153442,63255.0,1.2758861780166626,EM.MI
2019-03-05,1.3339999914169312,1.3179999589920044,1.3300000429153442,1.3339999914169312,45551.0,1.2797232866287231,EM.MI
2019-03-06,1.3339999914169312,1.3240000009536743,1.3339999914169312,1.3259999752044678,17633.0,1.272048830986023,EM.MI
2019-03-07,1.3300000429153442,1.3040000200271606,1.3300000429153442,1.3040000200271606,20233.0,1.2509440183639526,EM.MI
2019-03-08,1.315999984741211,1.2879999876022339,1.3020000457763672,1.2960000038146973,45296.0,1.243269443511963,EM.MI
2019-03-11,1.340000033378601,1.2999999523162842,1.2999999523162842,1.3240000009536743,36801.0,1.2701302766799927,EM.MI
2019-03-12,1.3359999656677246,1.2999999523162842,1.3359999656677246,1.309999942779541,53063.0,1.256699800491333,EM.MI
2019-03-13,1.315999984741211,1.25,1.315999984741211,1.3040000200271606,67114.0,1.2509440183639526,EM.MI
2019-03-14,1.3600000143051147,1.2899999618530273,1.2899999618530273,1.3300000429153442,213822.0,1.2758861780166626,EM.MI
2019-03-15,1.3300000429153442,1.2899999618530273,1.3300000429153442,1.305999994277954,148678.0,1.252862572669983,EM.MI
2019-03-18,1.3140000104904175,1.2960000038146973,1.3140000104904175,1.305999994277954,79341.0,1.252862572669983,EM.MI
2019-03-19,1.3240000009536743,1.3079999685287476,1.309999942779541,1.3240000009536743,68280.0,1.2701302766799927,EM.MI
2019-03-20,1.3279999494552612,1.3079999685287476,1.3279999494552612,1.315999984741211,26193.0,1.262455701828003,EM.MI
2019-03-21,1.3339999914169312,1.3020000457763672,1.315999984741211,1.3339999914169312,153365.0,1.2797232866287231,EM.MI
2019-03-22,1.340000033378601,1.309999942779541,1.340000033378601,1.3179999589920044,105513.0,1.2643742561340332,EM.MI
2019-03-25,1.3220000267028809,1.2920000553131104,1.3200000524520874,1.3020000457763672,31883.0,1.2490253448486328,EM.MI
2019-03-26,1.3179999589920044,1.2999999523162842,1.2999999523162842,1.2999999523162842,49842.0,1.247106671333313,EM.MI
2019-03-27,1.3179999589920044,1.2899999618530273,1.312000036239624,1.2999999523162842,33780.0,1.247106671333313,EM.MI
2019-03-28,1.3179999589920044,1.2920000553131104,1.3179999589920044,1.2999999523162842,17713.0,1.247106671333313,EM.MI
2019-03-29,1.3079999685287476,1.2920000553131104,1.3040000200271606,1.2960000038146973,26160.0,1.243269443511963,EM.MI
2019-04-01,1.312000036239624,1.2940000295639038,1.312000036239624,1.305999994277954,38312.0,1.252862572669983,EM.MI
2019-04-02,1.305999994277954,1.2960000038146973,1.2999999523162842,1.3040000200271606,54698.0,1.2509440183639526,EM.MI
2019-04-03,1.3200000524520874,1.2979999780654907,1.309999942779541,1.315999984741211,30243.0,1.262455701828003,EM.MI
2019-04-04,1.315999984741211,1.2920000553131104,1.305999994277954,1.2999999523162842,110940.0,1.247106671333313,EM.MI
2019-04-05,1.350000023841858,1.2920000553131104,1.2979999780654907,1.3480000495910645,268422.0,1.2931537628173828,EM.MI
2019-04-08,1.3980000019073486,1.350000023841858,1.350000023841858,1.3839999437332153,532800.0,1.3276889324188232,EM.MI
2019-04-09,1.4179999828338623,1.378000020980835,1.3919999599456787,1.3819999694824219,351148.0,1.325770378112793,EM.MI
2019-04-10,1.4019999504089355,1.3819999694824219,1.3819999694824219,1.3819999694824219,87865.0,1.325770378112793,EM.MI
2019-04-11,1.3980000019073486,1.350000023841858,1.3899999856948853,1.3639999628067017,91870.0,1.3085026741027832,EM.MI
2019-04-12,1.3799999952316284,1.3580000400543213,1.3700000047683716,1.378000020980835,144935.0,1.3219331502914429,EM.MI
2019-04-15,1.4160000085830688,1.3839999437332153,1.3860000371932983,1.406000018119812,287078.0,1.348793864250183,EM.MI
2019-04-16,1.4459999799728394,1.3960000276565552,1.4179999828338623,1.4199999570846558,416068.0,1.3622242212295532,EM.MI
2019-04-17,1.4299999475479126,1.3919999599456787,1.4299999475479126,1.3919999599456787,159165.0,1.335363507270813,EM.MI
2019-04-18,1.3980000019073486,1.3799999952316284,1.3899999856948853,1.3899999856948853,43906.0,1.3334448337554932,EM.MI
2019-04-23,1.4259999990463257,1.3940000534057617,1.399999976158142,1.4079999923706055,57016.0,1.350712537765503,EM.MI
2019-04-24,1.4240000247955322,1.3700000047683716,1.4199999570846558,1.3860000371932983,120282.0,1.329607605934143,EM.MI
2019-04-25,1.3899999856948853,1.350000023841858,1.3839999437332153,1.378000020980835,83183.0,1.3219331502914429,EM.MI
2019-04-26,1.3799999952316284,1.350000023841858,1.3799999952316284,1.3760000467300415,86271.0,1.320014476776123,EM.MI
2019-04-29,1.3940000534057617,1.3539999723434448,1.3760000467300415,1.3899999856948853,80659.0,1.3334448337554932,EM.MI
2019-04-30,1.3919999599456787,1.3200000524520874,1.3919999599456787,1.3600000143051147,88142.0,1.304665446281433,EM.MI
2019-05-02,1.3739999532699585,1.3480000495910645,1.3519999980926514,1.3559999465942383,68409.0,1.300828218460083,EM.MI
2019-05-03,1.3700000047683716,1.3539999723434448,1.3539999723434448,1.3680000305175781,26559.0,1.3123400211334229,EM.MI
2019-05-06,1.3680000305175781,1.3259999752044678,1.340000033378601,1.3680000305175781,92724.0,1.3123400211334229,EM.MI
2019-05-07,1.3700000047683716,1.3259999752044678,1.3600000143051147,1.3259999752044678,99494.0,1.272048830986023,EM.MI
2019-05-08,1.343999981880188,1.3259999752044678,1.3259999752044678,1.340000033378601,48493.0,1.2854793071746826,EM.MI
2019-05-09,1.3380000591278076,1.2699999809265137,1.3300000429153442,1.2799999713897705,165749.0,1.227920413017273,EM.MI
2019-05-10,1.3020000457763672,1.281999945640564,1.2879999876022339,1.281999945640564,45679.0,1.2298390865325928,EM.MI
2019-05-13,1.2979999780654907,1.25600004196167,1.2979999780654907,1.2920000553131104,113515.0,1.2394322156906128,EM.MI
2019-05-14,1.309999942779541,1.2760000228881836,1.281999945640564,1.2920000553131104,48174.0,1.2394322156906128,EM.MI
2019-05-15,1.309999942779541,1.1759999990463257,1.309999942779541,1.2000000476837158,648753.0,1.1511754989624023,EM.MI
2019-05-16,1.218000054359436,1.1799999475479126,1.2000000476837158,1.194000005722046,253484.0,1.1454195976257324,EM.MI
2019-05-17,1.190000057220459,1.1200000047683716,1.1759999990463257,1.1339999437332153,639100.0,1.0878607034683228,EM.MI
2019-05-20,1.1480000019073486,1.100000023841858,1.121999979019165,1.1019999980926514,379453.0,1.0571627616882324,EM.MI
2019-05-21,1.1440000534057617,1.0859999656677246,1.100000023841858,1.1339999437332153,224329.0,1.0878607034683228,EM.MI
2019-05-22,1.1679999828338623,1.121999979019165,1.1480000019073486,1.1299999952316284,82409.0,1.0840234756469727,EM.MI
2019-05-23,1.1319999694824219,1.1039999723434448,1.1299999952316284,1.1319999694824219,120720.0,1.0859421491622925,EM.MI
2019-05-24,1.156000018119812,1.100000023841858,1.1480000019073486,1.1200000047683716,141152.0,1.0744303464889526,EM.MI
2019-05-27,1.1440000534057617,1.1200000047683716,1.1360000371932983,1.1440000534057617,72380.0,1.0974539518356323,EM.MI
2019-05-28,1.1460000276565552,1.1239999532699585,1.128000020980835,1.1360000371932983,177323.0,1.0897794961929321,EM.MI
2019-05-29,1.1380000114440918,1.1059999465942383,1.1360000371932983,1.1239999532699585,100876.0,1.0782675743103027,EM.MI
2019-05-30,1.1380000114440918,1.0839999914169312,1.1380000114440918,1.0959999561309814,166699.0,1.0514068603515625,EM.MI
2019-05-31,1.1059999465942383,1.0820000171661377,1.0820000171661377,1.1059999465942383,212126.0,1.0609999895095825,EM.MI
2019-06-03,1.0720000267028809,1.0299999713897705,1.0700000524520874,1.0399999618530273,195354.0,1.0399999618530273,EM.MI
2019-06-04,1.0800000429153442,1.0479999780654907,1.0540000200271606,1.0479999780654907,103768.0,1.0479999780654907,EM.MI
2019-06-05,1.0880000591278076,1.0460000038146973,1.0540000200271606,1.0640000104904175,75832.0,1.0640000104904175,EM.MI
2019-06-06,1.093999981880188,1.062000036239624,1.062000036239624,1.0920000076293945,36722.0,1.0920000076293945,EM.MI
2019-06-07,1.0959999561309814,1.0759999752044678,1.093999981880188,1.0759999752044678,59888.0,1.0759999752044678,EM.MI
2019-06-10,1.0920000076293945,1.059999942779541,1.065999984741211,1.062000036239624,66658.0,1.062000036239624,EM.MI
2019-06-11,1.0779999494552612,1.059999942779541,1.0779999494552612,1.059999942779541,31151.0,1.059999942779541,EM.MI
2019-06-12,1.0640000104904175,1.0440000295639038,1.0499999523162842,1.0440000295639038,164700.0,1.0440000295639038,EM.MI
2019-06-13,1.065999984741211,1.0399999618530273,1.0399999618530273,1.0440000295639038,57915.0,1.0440000295639038,EM.MI
2019-06-14,1.0499999523162842,1.0099999904632568,1.034000039100647,1.0499999523162842,129837.0,1.0499999523162842,EM.MI
2019-06-17,1.059999942779541,1.0119999647140503,1.0499999523162842,1.0180000066757202,53974.0,1.0180000066757202,EM.MI
2019-06-18,1.0299999713897705,0.9900000095367432,1.0240000486373901,0.9909999966621399,275056.0,0.9909999966621399,EM.MI
2019-06-19,1.0,0.9760000109672546,0.9900000095367432,0.9819999933242798,135275.0,0.9819999933242798,EM.MI
2019-06-20,1.0199999809265137,0.9800000190734863,0.9800000190734863,0.9940000176429749,158047.0,0.9940000176429749,EM.MI
2019-06-21,1.0140000581741333,0.9850000143051147,1.0099999904632568,0.9850000143051147,253459.0,0.9850000143051147,EM.MI
2019-06-24,1.0140000581741333,0.9850000143051147,0.9850000143051147,1.0140000581741333,64144.0,1.0140000581741333,EM.MI
2019-06-25,1.0199999809265137,1.003999948501587,1.003999948501587,1.003999948501587,50741.0,1.003999948501587,EM.MI
2019-06-26,1.0,0.9800000190734863,0.996999979019165,0.9810000061988831,122013.0,0.9810000061988831,EM.MI
2019-06-27,0.9900000095367432,0.9789999723434448,0.9789999723434448,0.9800000190734863,103580.0,0.9800000190734863,EM.MI
2019-06-28,0.9919999837875366,0.9779999852180481,0.9779999852180481,0.9819999933242798,161072.0,0.9819999933242798,EM.MI
2019-07-01,0.9990000128746033,0.984000027179718,0.9869999885559082,0.9900000095367432,73867.0,0.9900000095367432,EM.MI
2019-07-02,1.0,0.984000027179718,0.9900000095367432,0.9879999756813049,79937.0,0.9879999756813049,EM.MI
2019-07-03,1.0,0.9869999885559082,0.9869999885559082,0.9900000095367432,127800.0,0.9900000095367432,EM.MI
2019-07-04,1.0399999618530273,0.9919999837875366,0.9919999837875366,1.0099999904632568,403016.0,1.0099999904632568,EM.MI
2019-07-05,1.027999997138977,0.9480000138282776,1.0199999809265137,0.9769999980926514,907400.0,0.9769999980926514,EM.MI
2019-07-08,0.9829999804496765,0.968999981880188,0.9779999852180481,0.9829999804496765,157851.0,0.9829999804496765,EM.MI
2019-07-09,0.9879999756813049,0.972000002861023,0.9800000190734863,0.9750000238418579,113425.0,0.9750000238418579,EM.MI
2019-07-10,0.9879999756813049,0.9710000157356262,0.9729999899864197,0.9739999771118164,161572.0,0.9739999771118164,EM.MI
2019-07-11,0.9879999756813049,0.9599999785423279,0.9710000157356262,0.972000002861023,128435.0,0.972000002861023,EM.MI
2019-07-12,0.9760000109672546,0.9539999961853027,0.9539999961853027,0.9639999866485596,183970.0,0.9639999866485596,EM.MI
2019-07-15,0.9729999899864197,0.9589999914169312,0.9589999914169312,0.9670000076293945,75290.0,0.9670000076293945,EM.MI
2019-07-16,0.9850000143051147,0.9670000076293945,0.9670000076293945,0.9710000157356262,79675.0,0.9710000157356262,EM.MI
2019-07-17,0.9829999804496765,0.9670000076293945,0.9829999804496765,0.9729999899864197,55830.0,0.9729999899864197,EM.MI
2019-07-18,0.9850000143051147,0.9679999947547913,0.9850000143051147,0.968999981880188,73055.0,0.968999981880188,EM.MI
2019-07-19,0.9729999899864197,0.9629999995231628,0.968999981880188,0.9729999899864197,64574.0,0.9729999899864197,EM.MI
2019-07-22,0.9789999723434448,0.9599999785423279,0.9789999723434448,0.9599999785423279,75051.0,0.9599999785423279,EM.MI
2019-07-23,0.9800000190734863,0.9610000252723694,0.9800000190734863,0.9629999995231628,64900.0,0.9629999995231628,EM.MI
2019-07-24,0.9760000109672546,0.9620000123977661,0.968999981880188,0.9620000123977661,37877.0,0.9620000123977661,EM.MI
2019-07-25,0.9750000238418579,0.9620000123977661,0.9620000123977661,0.9679999947547913,34764.0,0.9679999947547913,EM.MI
2019-07-26,0.9879999756813049,0.968999981880188,0.9739999771118164,0.984000027179718,97681.0,0.984000027179718,EM.MI
2019-07-29,0.996999979019165,0.9739999771118164,0.9779999852180481,0.9950000047683716,108139.0,0.9950000047683716,EM.MI
2019-07-30,1.0099999904632568,0.9900000095367432,1.0,1.0,98352.0,1.0,EM.MI
2019-07-31,1.0140000581741333,0.9850000143051147,1.0140000581741333,0.9850000143051147,54545.0,0.9850000143051147,EM.MI
2019-08-01,0.996999979019165,0.9679999947547913,0.9769999980926514,0.9800000190734863,63057.0,0.9800000190734863,EM.MI
2019-08-02,0.9779999852180481,0.9599999785423279,0.968999981880188,0.9599999785423279,70149.0,0.9599999785423279,EM.MI
2019-08-05,0.9660000205039978,0.9269999861717224,0.9520000219345093,0.9449999928474426,160552.0,0.9449999928474426,EM.MI
2019-08-06,0.9549999833106995,0.9269999861717224,0.9440000057220459,0.9300000071525574,119383.0,0.9300000071525574,EM.MI
2019-08-07,0.9399999976158142,0.8679999709129333,0.9380000233650208,0.8920000195503235,234969.0,0.8920000195503235,EM.MI
2019-08-08,0.9039999842643738,0.8790000081062317,0.8999999761581421,0.8830000162124634,102241.0,0.8830000162124634,EM.MI
2019-08-09,0.8799999952316284,0.8230000138282776,0.8730000257492065,0.8379999995231628,387079.0,0.8379999995231628,EM.MI
2019-08-12,0.843999981880188,0.7990000247955322,0.8240000009536743,0.843999981880188,232045.0,0.843999981880188,EM.MI
2019-08-13,0.8560000061988831,0.8100000023841858,0.828000009059906,0.8450000286102295,157914.0,0.8450000286102295,EM.MI
2019-08-14,0.8519999980926514,0.8270000219345093,0.8500000238418579,0.828000009059906,25922.0,0.828000009059906,EM.MI
2019-08-16,0.8339999914169312,0.8199999928474426,0.8199999928474426,0.8199999928474426,83450.0,0.8199999928474426,EM.MI
2019-08-19,0.8379999995231628,0.8090000152587891,0.8209999799728394,0.8119999766349792,166753.0,0.8119999766349792,EM.MI
2019-08-20,0.8240000009536743,0.8159999847412109,0.8180000185966492,0.8159999847412109,96346.0,0.8159999847412109,EM.MI
2019-08-21,0.8339999914169312,0.8149999976158142,0.8209999799728394,0.8149999976158142,241713.0,0.8149999976158142,EM.MI
2019-08-22,0.8370000123977661,0.8109999895095825,0.8149999976158142,0.828000009059906,61278.0,0.828000009059906,EM.MI
2019-08-23,0.8450000286102295,0.8299999833106995,0.8309999704360962,0.8299999833106995,98178.0,0.8299999833106995,EM.MI
2019-08-26,0.8610000014305115,0.8309999704360962,0.8410000205039978,0.8610000014305115,57209.0,0.8610000014305115,EM.MI
2019-08-27,0.8679999709129333,0.8410000205039978,0.8679999709129333,0.8560000061988831,61752.0,0.8560000061988831,EM.MI
2019-08-28,0.8619999885559082,0.8379999995231628,0.8619999885559082,0.8479999899864197,162189.0,0.8479999899864197,EM.MI
2019-08-29,0.8889999985694885,0.8429999947547913,0.847000002861023,0.8539999723434448,109287.0,0.8539999723434448,EM.MI
2019-08-30,0.859000027179718,0.8289999961853027,0.8510000109672546,0.8309999704360962,89878.0,0.8309999704360962,EM.MI
2019-09-02,0.8489999771118164,0.8199999928474426,0.8289999961853027,0.828000009059906,100640.0,0.828000009059906,EM.MI
2019-09-03,0.8700000047683716,0.8259999752044678,0.8299999833106995,0.8270000219345093,189081.0,0.8270000219345093,EM.MI
2019-09-04,0.8679999709129333,0.8320000171661377,0.8679999709129333,0.8399999737739563,106785.0,0.8399999737739563,EM.MI
2019-09-05,0.8489999771118164,0.8360000252723694,0.8399999737739563,0.8360000252723694,63220.0,0.8360000252723694,EM.MI
2019-09-06,0.8450000286102295,0.8299999833106995,0.8450000286102295,0.8309999704360962,32126.0,0.8309999704360962,EM.MI
2019-09-09,0.8600000143051147,0.8309999704360962,0.8339999914169312,0.8420000076293945,252085.0,0.8420000076293945,EM.MI
2019-09-10,0.8690000176429749,0.8320000171661377,0.8569999933242798,0.8600000143051147,328275.0,0.8600000143051147,EM.MI
2019-09-11,0.9480000138282776,0.8659999966621399,0.8659999966621399,0.8999999761581421,734019.0,0.8999999761581421,EM.MI
2019-09-12,0.9399999976158142,0.9020000100135803,0.9100000262260437,0.9160000085830688,282705.0,0.9160000085830688,EM.MI
2019-09-13,0.984000027179718,0.9240000247955322,0.9430000185966492,0.9549999833106995,429655.0,0.9549999833106995,EM.MI
2019-09-16,0.9959999918937683,0.9319999814033508,0.9649999737739563,0.9440000057220459,400265.0,0.9440000057220459,EM.MI
2019-09-17,0.949999988079071,0.9150000214576721,0.9409999847412109,0.9300000071525574,133717.0,0.9300000071525574,EM.MI
2019-09-18,0.9359999895095825,0.9200000166893005,0.9290000200271606,0.9269999861717224,170916.0,0.9269999861717224,EM.MI
2019-09-19,0.9639999866485596,0.9100000262260437,0.9279999732971191,0.9160000085830688,275785.0,0.9160000085830688,EM.MI
2019-09-20,0.9179999828338623,0.9100000262260437,0.9110000133514404,0.9179999828338623,83293.0,0.9179999828338623,EM.MI
2019-09-23,0.9120000004768372,0.8799999952316284,0.9120000004768372,0.9039999842643738,191730.0,0.9039999842643738,EM.MI
2019-09-24,0.9100000262260437,0.890999972820282,0.890999972820282,0.8999999761581421,52831.0,0.8999999761581421,EM.MI
2019-09-25,0.8939999938011169,0.8790000081062317,0.8939999938011169,0.8859999775886536,139322.0,0.8859999775886536,EM.MI
2019-09-26,0.8949999809265137,0.8870000243186951,0.890999972820282,0.8899999856948853,55389.0,0.8899999856948853,EM.MI
2019-09-27,0.8939999938011169,0.8840000033378601,0.8930000066757202,0.8899999856948853,75229.0,0.8899999856948853,EM.MI
2019-09-30,0.8930000066757202,0.8830000162124634,0.8840000033378601,0.8899999856948853,53320.0,0.8899999856948853,EM.MI
2019-10-01,0.8899999856948853,0.878000020980835,0.8889999985694885,0.8790000081062317,58669.0,0.8790000081062317,EM.MI
2019-10-02,0.8799999952316284,0.8529999852180481,0.8799999952316284,0.8529999852180481,116687.0,0.8529999852180481,EM.MI
2019-10-03,0.8550000190734863,0.8399999737739563,0.8460000157356262,0.8399999737739563,114180.0,0.8399999737739563,EM.MI
2019-10-04,0.8399999737739563,0.8320000171661377,0.8389999866485596,0.8360000252723694,65493.0,0.8360000252723694,EM.MI
2019-10-07,0.8519999980926514,0.8339999914169312,0.8410000205039978,0.8489999771118164,89476.0,0.8489999771118164,EM.MI
2019-10-08,0.8539999723434448,0.8370000123977661,0.8539999723434448,0.8370000123977661,17625.0,0.8370000123977661,EM.MI
2019-10-09,0.8519999980926514,0.8330000042915344,0.8370000123977661,0.8399999737739563,105811.0,0.8399999737739563,EM.MI
2019-10-10,0.8669999837875366,0.8410000205039978,0.8479999899864197,0.8600000143051147,113842.0,0.8600000143051147,EM.MI
2019-10-11,0.8640000224113464,0.8500000238418579,0.8519999980926514,0.8619999885559082,114547.0,0.8619999885559082,EM.MI
2019-10-14,0.8619999885559082,0.8510000109672546,0.8600000143051147,0.8550000190734863,58288.0,0.8550000190734863,EM.MI
2019-10-15,0.8560000061988831,0.8339999914169312,0.8560000061988831,0.8519999980926514,126456.0,0.8519999980926514,EM.MI
2019-10-16,0.8600000143051147,0.8429999947547913,0.8500000238418579,0.8529999852180481,127885.0,0.8529999852180481,EM.MI
2019-10-17,0.8560000061988831,0.8450000286102295,0.8529999852180481,0.8460000157356262,81187.0,0.8460000157356262,EM.MI
2019-10-18,0.8500000238418579,0.8420000076293945,0.8460000157356262,0.8489999771118164,64734.0,0.8489999771118164,EM.MI
2019-10-21,0.8600000143051147,0.847000002861023,0.847000002861023,0.8479999899864197,77294.0,0.8479999899864197,EM.MI
2019-10-22,0.8600000143051147,0.8500000238418579,0.8500000238418579,0.8550000190734863,56076.0,0.8550000190734863,EM.MI
2019-10-23,0.8600000143051147,0.847000002861023,0.8550000190734863,0.847000002861023,64879.0,0.847000002861023,EM.MI
2019-10-24,0.8600000143051147,0.8389999866485596,0.847000002861023,0.8410000205039978,123596.0,0.8410000205039978,EM.MI
2019-10-25,0.8489999771118164,0.8360000252723694,0.8360000252723694,0.8420000076293945,67844.0,0.8420000076293945,EM.MI
2019-10-28,0.8489999771118164,0.8360000252723694,0.8420000076293945,0.8420000076293945,48060.0,0.8420000076293945,EM.MI
2019-10-29,0.8479999899864197,0.8349999785423279,0.8399999737739563,0.843999981880188,103164.0,0.843999981880188,EM.MI
2019-10-30,0.8479999899864197,0.8379999995231628,0.8379999995231628,0.8429999947547913,34346.0,0.8429999947547913,EM.MI
2019-10-31,0.8479999899864197,0.8379999995231628,0.8379999995231628,0.8479999899864197,169984.0,0.8479999899864197,EM.MI
2019-11-01,0.8600000143051147,0.8420000076293945,0.8479999899864197,0.8529999852180481,73828.0,0.8529999852180481,EM.MI
2019-11-04,0.9160000085830688,0.8600000143051147,0.8600000143051147,0.9160000085830688,363498.0,0.9160000085830688,EM.MI
2019-11-05,0.9520000219345093,0.8899999856948853,0.9200000166893005,0.9340000152587891,353968.0,0.9340000152587891,EM.MI
2019-11-06,0.9440000057220459,0.9020000100135803,0.9440000057220459,0.9200000166893005,220476.0,0.9200000166893005,EM.MI
2019-11-07,0.9330000281333923,0.9100000262260437,0.9100000262260437,0.9200000166893005,153707.0,0.9200000166893005,EM.MI
2019-11-08,0.9200000166893005,0.902999997138977,0.902999997138977,0.9079999923706055,66773.0,0.9079999923706055,EM.MI
2019-11-11,0.9399999976158142,0.902999997138977,0.902999997138977,0.9399999976158142,196678.0,0.9399999976158142,EM.MI
2019-11-12,0.972000002861023,0.9290000200271606,0.9350000023841858,0.9649999737739563,408641.0,0.9649999737739563,EM.MI
2019-11-13,0.9769999980926514,0.9399999976158142,0.9660000205039978,0.953000009059906,133213.0,0.953000009059906,EM.MI
2019-11-14,0.9629999995231628,0.8870000243186951,0.9629999995231628,0.8949999809265137,535759.0,0.8949999809265137,EM.MI
2019-11-15,0.906000018119812,0.8389999866485596,0.8920000195503235,0.8679999709129333,495137.0,0.8679999709129333,EM.MI
2019-11-18,0.8769999742507935,0.8550000190734863,0.8610000014305115,0.8610000014305115,120380.0,0.8610000014305115,EM.MI
2019-11-19,0.8730000257492065,0.8560000061988831,0.871999979019165,0.8600000143051147,171445.0,0.8600000143051147,EM.MI
2019-11-20,0.8690000176429749,0.8450000286102295,0.8690000176429749,0.8510000109672546,294260.0,0.8510000109672546,EM.MI
2019-11-21,0.8519999980926514,0.8399999737739563,0.8500000238418579,0.8489999771118164,78359.0,0.8489999771118164,EM.MI
2019-11-22,0.8669999837875366,0.8399999737739563,0.8450000286102295,0.8600000143051147,254052.0,0.8600000143051147,EM.MI
2019-11-25,0.8700000047683716,0.8529999852180481,0.8650000095367432,0.8650000095367432,45175.0,0.8650000095367432,EM.MI
2019-11-26,0.8709999918937683,0.8569999933242798,0.8690000176429749,0.8700000047683716,168475.0,0.8700000047683716,EM.MI
2019-11-27,0.9100000262260437,0.8600000143051147,0.8690000176429749,0.8999999761581421,378455.0,0.8999999761581421,EM.MI
2019-11-28,0.921999990940094,0.8999999761581421,0.8999999761581421,0.9020000100135803,212834.0,0.9020000100135803,EM.MI
2019-11-29,0.9200000166893005,0.8920000195503235,0.8939999938011169,0.8999999761581421,113557.0,0.8999999761581421,EM.MI
2019-12-02,0.9240000247955322,0.890999972820282,0.9010000228881836,0.9240000247955322,243560.0,0.9240000247955322,EM.MI
2019-12-03,0.9300000071525574,0.9020000100135803,0.9240000247955322,0.9240000247955322,170267.0,0.9240000247955322,EM.MI
2019-12-04,0.9359999895095825,0.9139999747276306,0.9169999957084656,0.9300000071525574,178519.0,0.9300000071525574,EM.MI
2019-12-05,0.9309999942779541,0.9100000262260437,0.9229999780654907,0.9309999942779541,181104.0,0.9309999942779541,EM.MI
2019-12-06,0.9309999942779541,0.9200000166893005,0.9200000166893005,0.9229999780654907,92075.0,0.9229999780654907,EM.MI
2019-12-09,0.9300000071525574,0.9110000133514404,0.9279999732971191,0.9300000071525574,484019.0,0.9300000071525574,EM.MI
2019-12-10,0.9330000281333923,0.9129999876022339,0.9309999942779541,0.9330000281333923,136295.0,0.9330000281333923,EM.MI
2019-12-11,0.9340000152587891,0.9179999828338623,0.9179999828338623,0.921999990940094,49510.0,0.921999990940094,EM.MI
2019-12-12,0.9269999861717224,0.9190000295639038,0.925000011920929,0.9259999990463257,38044.0,0.9259999990463257,EM.MI
2019-12-13,0.9380000233650208,0.921999990940094,0.9269999861717224,0.9319999814033508,211876.0,0.9319999814033508,EM.MI
2019-12-16,0.9399999976158142,0.9300000071525574,0.9390000104904175,0.9380000233650208,70979.0,0.9380000233650208,EM.MI
2019-12-17,0.9359999895095825,0.9210000038146973,0.9350000023841858,0.9279999732971191,41630.0,0.9279999732971191,EM.MI
2019-12-18,0.9390000104904175,0.9169999957084656,0.9390000104904175,0.9300000071525574,94245.0,0.9300000071525574,EM.MI
2019-12-19,0.9300000071525574,0.9169999957084656,0.9300000071525574,0.9200000166893005,86954.0,0.9200000166893005,EM.MI
2019-12-20,0.9309999942779541,0.9179999828338623,0.9210000038146973,0.9179999828338623,117560.0,0.9179999828338623,EM.MI
2019-12-23,0.925000011920929,0.9179999828338623,0.9229999780654907,0.925000011920929,53493.0,0.925000011920929,EM.MI
2019-12-27,0.925000011920929,0.9020000100135803,0.921999990940094,0.921999990940094,57936.0,0.921999990940094,EM.MI
2019-12-30,0.9240000247955322,0.9110000133514404,0.9240000247955322,0.9120000004768372,43065.0,0.9120000004768372,EM.MI
2020-01-02,0.9430000185966492,0.9129999876022339,0.9129999876022339,0.9409999847412109,88184.0,0.9409999847412109,EM.MI
2020-01-03,0.9300000071525574,0.9200000166893005,0.9259999990463257,0.9200000166893005,85985.0,0.9200000166893005,EM.MI
2020-01-06,0.921999990940094,0.9049999713897705,0.921999990940094,0.9049999713897705,80867.0,0.9049999713897705,EM.MI
2020-01-07,0.9340000152587891,0.906000018119812,0.9150000214576721,0.925000011920929,45124.0,0.925000011920929,EM.MI
2020-01-08,0.9200000166893005,0.9049999713897705,0.9110000133514404,0.9179999828338623,62906.0,0.9179999828338623,EM.MI
2020-01-09,0.9369999766349792,0.9240000247955322,0.9300000071525574,0.9279999732971191,57565.0,0.9279999732971191,EM.MI
2020-01-10,0.9340000152587891,0.921999990940094,0.9340000152587891,0.9300000071525574,43704.0,0.9300000071525574,EM.MI
2020-01-13,0.9300000071525574,0.9179999828338623,0.9300000071525574,0.9210000038146973,44220.0,0.9210000038146973,EM.MI
2020-01-14,0.9330000281333923,0.9200000166893005,0.9319999814033508,0.925000011920929,57504.0,0.925000011920929,EM.MI
2020-01-15,0.9300000071525574,0.9129999876022339,0.9300000071525574,0.9240000247955322,215483.0,0.9240000247955322,EM.MI
2020-01-16,0.9419999718666077,0.9129999876022339,0.9229999780654907,0.9229999780654907,109558.0,0.9229999780654907,EM.MI
2020-01-17,0.9319999814033508,0.9100000262260437,0.9200000166893005,0.9179999828338623,129217.0,0.9179999828338623,EM.MI
2020-01-20,0.9160000085830688,0.9049999713897705,0.9049999713897705,0.9110000133514404,57541.0,0.9110000133514404,EM.MI
2020-01-21,0.9169999957084656,0.9070000052452087,0.9100000262260437,0.9169999957084656,170288.0,0.9169999957084656,EM.MI
2020-01-22,0.9290000200271606,0.9070000052452087,0.9200000166893005,0.9200000166893005,114938.0,0.9200000166893005,EM.MI
2020-01-23,0.9300000071525574,0.9110000133514404,0.9160000085830688,0.9300000071525574,44238.0,0.9300000071525574,EM.MI
2020-01-24,0.9269999861717224,0.9110000133514404,0.9110000133514404,0.921999990940094,86634.0,0.921999990940094,EM.MI
2020-01-27,0.9139999747276306,0.890999972820282,0.9129999876022339,0.8960000276565552,119578.0,0.8960000276565552,EM.MI
2020-01-28,0.8970000147819519,0.8629999756813049,0.8960000276565552,0.875,382355.0,0.875,EM.MI
2020-01-29,0.8930000066757202,0.8709999918937683,0.8709999918937683,0.8899999856948853,89053.0,0.8899999856948853,EM.MI
2020-01-30,0.8870000243186951,0.871999979019165,0.8799999952316284,0.8759999871253967,46014.0,0.8759999871253967,EM.MI
2020-01-31,0.8709999918937683,0.8100000023841858,0.8709999918937683,0.828000009059906,190423.0,0.828000009059906,EM.MI
2020-02-03,0.8650000095367432,0.8109999895095825,0.828000009059906,0.843999981880188,191682.0,0.843999981880188,EM.MI
2020-02-04,0.8930000066757202,0.8489999771118164,0.8489999771118164,0.8640000224113464,96805.0,0.8640000224113464,EM.MI
2020-02-05,0.8899999856948853,0.8730000257492065,0.8899999856948853,0.8830000162124634,133792.0,0.8830000162124634,EM.MI
2020-02-06,0.8999999761581421,0.8709999918937683,0.8799999952316284,0.8809999823570251,187083.0,0.8809999823570251,EM.MI
2020-02-07,0.8999999761581421,0.8730000257492065,0.8880000114440918,0.8759999871253967,133598.0,0.8759999871253967,EM.MI
2020-02-10,0.875,0.8550000190734863,0.8730000257492065,0.875,93913.0,0.875,EM.MI
2020-02-11,0.8809999823570251,0.8659999966621399,0.875,0.8799999952316284,47189.0,0.8799999952316284,EM.MI
2020-02-12,0.8880000114440918,0.8730000257492065,0.8730000257492065,0.8859999775886536,58324.0,0.8859999775886536,EM.MI
2020-02-13,0.8880000114440918,0.8799999952316284,0.8859999775886536,0.8880000114440918,29508.0,0.8880000114440918,EM.MI
2020-02-14,0.8899999856948853,0.8799999952316284,0.8899999856948853,0.8870000243186951,81550.0,0.8870000243186951,EM.MI
2020-02-17,0.8880000114440918,0.8669999837875366,0.8859999775886536,0.8759999871253967,54154.0,0.8759999871253967,EM.MI
2020-02-18,0.8799999952316284,0.8700000047683716,0.875,0.8730000257492065,67657.0,0.8730000257492065,EM.MI
2020-02-19,0.8790000081062317,0.8519999980926514,0.8790000081062317,0.8519999980926514,160496.0,0.8519999980926514,EM.MI
2020-02-20,0.8629999756813049,0.8429999947547913,0.8500000238418579,0.8550000190734863,75371.0,0.8550000190734863,EM.MI
2020-02-21,0.8579999804496765,0.8399999737739563,0.8579999804496765,0.8399999737739563,38374.0,0.8399999737739563,EM.MI
2020-02-24,0.8410000205039978,0.7509999871253967,0.8100000023841858,0.800000011920929,374777.0,0.800000011920929,EM.MI
2020-02-25,0.8370000123977661,0.8059999942779541,0.8109999895095825,0.8289999961853027,80976.0,0.8289999961853027,EM.MI
2020-02-26,0.8330000042915344,0.8119999766349792,0.8270000219345093,0.8330000042915344,84157.0,0.8330000042915344,EM.MI
2020-02-27,0.8349999785423279,0.7940000295639038,0.8339999914169312,0.8090000152587891,63765.0,0.8090000152587891,EM.MI
2020-02-28,0.8119999766349792,0.7749999761581421,0.7749999761581421,0.7900000214576721,153385.0,0.7900000214576721,EM.MI
2020-03-02,0.8730000257492065,0.8100000023841858,0.8370000123977661,0.8230000138282776,537944.0,0.8230000138282776,EM.MI
2020-03-03,0.8669999837875366,0.8389999866485596,0.859000027179718,0.8650000095367432,248429.0,0.8650000095367432,EM.MI
2020-03-04,0.8650000095367432,0.8320000171661377,0.8460000157356262,0.8460000157356262,225587.0,0.8460000157356262,EM.MI
2020-03-05,0.8460000157356262,0.8119999766349792,0.8360000252723694,0.8299999833106995,134876.0,0.8299999833106995,EM.MI
2020-03-06,0.8500000238418579,0.800000011920929,0.8500000238418579,0.8169999718666077,152842.0,0.8169999718666077,EM.MI
2020-03-09,0.7770000100135803,0.699999988079071,0.7200000286102295,0.7099999785423279,259849.0,0.7099999785423279,EM.MI
2020-03-10,0.7409999966621399,0.671999990940094,0.7400000095367432,0.699999988079071,198347.0,0.699999988079071,EM.MI
2020-03-11,0.699999988079071,0.6679999828338623,0.699999988079071,0.671999990940094,203062.0,0.671999990940094,EM.MI
2020-03-12,0.671999990940094,0.6000000238418579,0.6499999761581421,0.6200000047683716,239543.0,0.6200000047683716,EM.MI
2020-03-13,0.6600000262260437,0.5920000076293945,0.6399999856948853,0.6399999856948853,236446.0,0.6399999856948853,EM.MI
2020-03-16,0.6539999842643738,0.5590000152587891,0.6539999842643738,0.6179999709129333,77522.0,0.6179999709129333,EM.MI
2020-03-17,0.6800000071525574,0.574999988079071,0.574999988079071,0.6330000162124634,70512.0,0.6330000162124634,EM.MI
2020-03-18,0.675000011920929,0.6200000047683716,0.6240000128746033,0.6209999918937683,69896.0,0.6209999918937683,EM.MI
2020-03-19,0.6650000214576721,0.6399999856948853,0.6420000195503235,0.6399999856948853,40007.0,0.6399999856948853,EM.MI
2020-03-20,0.6899999976158142,0.625,0.6600000262260437,0.6790000200271606,118290.0,0.6790000200271606,EM.MI
2020-03-23,0.6940000057220459,0.6330000162124634,0.6600000262260437,0.6600000262260437,90044.0,0.6600000262260437,EM.MI
2020-03-24,0.7239999771118164,0.6510000228881836,0.6809999942779541,0.6940000057220459,127912.0,0.6940000057220459,EM.MI
2020-03-25,0.7429999709129333,0.6819999814033508,0.7149999737739563,0.7020000219345093,137932.0,0.7020000219345093,EM.MI
2020-03-26,0.7200000286102295,0.6830000281333923,0.6980000138282776,0.7200000286102295,52985.0,0.7200000286102295,EM.MI
2020-03-27,0.7289999723434448,0.6579999923706055,0.7289999723434448,0.6790000200271606,124708.0,0.6790000200271606,EM.MI
2020-03-30,0.6800000071525574,0.6449999809265137,0.6660000085830688,0.6779999732971191,57490.0,0.6779999732971191,EM.MI
2020-03-31,0.6880000233650208,0.6700000166893005,0.6790000200271606,0.6779999732971191,77913.0,0.6779999732971191,EM.MI
2020-04-01,0.6729999780654907,0.6480000019073486,0.6729999780654907,0.6510000228881836,78054.0,0.6510000228881836,EM.MI
2020-04-02,0.6610000133514404,0.6399999856948853,0.6610000133514404,0.6499999761581421,90997.0,0.6499999761581421,EM.MI
2020-04-03,0.6480000019073486,0.6140000224113464,0.6320000290870667,0.6169999837875366,93756.0,0.6169999837875366,EM.MI
2020-04-06,0.6370000243186951,0.6240000128746033,0.6240000128746033,0.6259999871253967,99961.0,0.6259999871253967,EM.MI
2020-04-07,0.640999972820282,0.6000000238418579,0.6349999904632568,0.6100000143051147,996137.0,0.6100000143051147,EM.MI
2020-04-08,0.6230000257492065,0.5989999771118164,0.6200000047683716,0.6010000109672546,406984.0,0.6010000109672546,EM.MI
2020-04-09,0.6150000095367432,0.5979999899864197,0.6100000143051147,0.5989999771118164,494891.0,0.5989999771118164,EM.MI
2020-04-14,0.6470000147819519,0.6010000109672546,0.6150000095367432,0.6200000047683716,456929.0,0.6200000047683716,EM.MI
2020-04-15,0.6389999985694885,0.5989999771118164,0.6119999885559082,0.6190000176429749,194353.0,0.6190000176429749,EM.MI
2020-04-16,0.6200000047683716,0.6000000238418579,0.6200000047683716,0.6010000109672546,145596.0,0.6010000109672546,EM.MI
2020-04-17,0.6190000176429749,0.6000000238418579,0.6100000143051147,0.6150000095367432,143181.0,0.6150000095367432,EM.MI
2020-04-20,0.6340000033378601,0.593999981880188,0.6330000162124634,0.6010000109672546,275243.0,0.6010000109672546,EM.MI
2020-04-21,0.6299999952316284,0.5960000157356262,0.6069999933242798,0.6000000238418579,183467.0,0.6000000238418579,EM.MI
2020-04-22,0.6050000190734863,0.5899999737739563,0.6050000190734863,0.5929999947547913,82209.0,0.5929999947547913,EM.MI
2020-04-23,0.6019999980926514,0.5820000171661377,0.5960000157356262,0.5849999785423279,202461.0,0.5849999785423279,EM.MI
2020-04-24,0.6019999980926514,0.5830000042915344,0.5920000076293945,0.593999981880188,112411.0,0.593999981880188,EM.MI
2020-04-27,0.6100000143051147,0.5960000157356262,0.597000002861023,0.6000000238418579,254873.0,0.6000000238418579,EM.MI
2020-04-28,0.6240000128746033,0.597000002861023,0.597000002861023,0.6050000190734863,559928.0,0.6050000190734863,EM.MI
2020-04-29,0.6190000176429749,0.6050000190734863,0.6050000190734863,0.6119999885559082,540633.0,0.6119999885559082,EM.MI
2020-04-30,0.6200000047683716,0.6000000238418579,0.6179999709129333,0.6000000238418579,267291.0,0.6000000238418579,EM.MI
2020-05-04,0.5989999771118164,0.578000009059906,0.593999981880188,0.597000002861023,209203.0,0.597000002861023,EM.MI
2020-05-05,0.6079999804496765,0.5889999866485596,0.6079999804496765,0.6000000238418579,68223.0,0.6000000238418579,EM.MI
2020-05-06,0.6039999723434448,0.5830000042915344,0.5889999866485596,0.593999981880188,87998.0,0.593999981880188,EM.MI
2020-05-07,0.593999981880188,0.5830000042915344,0.5910000205039978,0.5870000123977661,56652.0,0.5870000123977661,EM.MI
2020-05-08,0.6100000143051147,0.5879999995231628,0.5910000205039978,0.593999981880188,95168.0,0.593999981880188,EM.MI
2020-05-11,0.6050000190734863,0.5950000286102295,0.6000000238418579,0.6000000238418579,43205.0,0.6000000238418579,EM.MI
2019-01-02,5.0920000076293945,4.980999946594238,4.988999843597412,5.084000110626221,24884874.0,4.739460468292236,ENEL.MI
2019-01-03,5.125999927520752,5.038000106811523,5.072000026702881,5.085999965667725,25650692.0,4.7413249015808105,ENEL.MI
2019-01-04,5.171999931335449,5.1020002365112305,5.116000175476074,5.156000137329102,28868755.0,4.806581020355225,ENEL.MI
2019-01-07,5.179999828338623,5.133999824523926,5.176000118255615,5.1539998054504395,24043405.0,4.804716110229492,ENEL.MI
2019-01-08,5.216000080108643,5.1620001792907715,5.177999973297119,5.176000118255615,31716703.0,4.825225830078125,ENEL.MI
2019-01-09,5.228000164031982,5.164000034332275,5.210000038146973,5.164000034332275,30414568.0,4.8140387535095215,ENEL.MI
2019-01-10,5.25,5.1579999923706055,5.159999847412109,5.25,31527754.0,4.894210338592529,ENEL.MI
2019-01-11,5.285999774932861,5.177999973297119,5.257999897003174,5.199999809265137,32236835.0,4.847599029541016,ENEL.MI
2019-01-14,5.230000019073486,5.1539998054504395,5.190000057220459,5.210000038146973,21659589.0,4.856921672821045,ENEL.MI
2019-01-15,5.254000186920166,5.168000221252441,5.234000205993652,5.21999979019165,25355205.0,4.8662428855896,ENEL.MI
2019-01-16,5.230000019073486,5.185999870300293,5.2220001220703125,5.2179999351501465,21952222.0,4.864378929138184,ENEL.MI
2019-01-17,5.25600004196167,5.191999912261963,5.210000038146973,5.239999771118164,32772276.0,4.884888172149658,ENEL.MI
2019-01-18,5.314000129699707,5.26200008392334,5.28000020980835,5.308000087738037,44589757.0,4.948280334472656,ENEL.MI
2019-01-21,5.197999954223633,5.1579999923706055,5.197999954223633,5.185999870300293,27116356.0,4.965514659881592,ENEL.MI
2019-01-22,5.193999767303467,5.159999847412109,5.168000221252441,5.173999786376953,27435894.0,4.954024314880371,ENEL.MI
2019-01-23,5.188000202178955,5.127999782562256,5.171999931335449,5.133999824523926,30122723.0,4.915725231170654,ENEL.MI
2019-01-24,5.197999954223633,5.125999927520752,5.127999782562256,5.179999828338623,30236994.0,4.9597697257995605,ENEL.MI
2019-01-25,5.216000080108643,5.182000160217285,5.197999954223633,5.191999912261963,21724712.0,4.971259593963623,ENEL.MI
2019-01-28,5.203999996185303,5.1579999923706055,5.196000099182129,5.164000034332275,21401951.0,4.944450378417969,ENEL.MI
2019-01-29,5.257999897003174,5.177999973297119,5.184000015258789,5.242000102996826,29982076.0,5.019134044647217,ENEL.MI
2019-01-30,5.245999813079834,5.208000183105469,5.228000164031982,5.234000205993652,19440327.0,5.011474132537842,ENEL.MI
2019-01-31,5.283999919891357,5.216000080108643,5.24399995803833,5.265999794006348,30606055.0,5.042113304138184,ENEL.MI
2019-02-01,5.283999919891357,5.122000217437744,5.27400016784668,5.170000076293945,43602586.0,4.950194835662842,ENEL.MI
2019-02-04,5.184000015258789,5.133999824523926,5.150000095367432,5.184000015258789,22827346.0,4.963599681854248,ENEL.MI
2019-02-05,5.191999912261963,5.130000114440918,5.188000202178955,5.173999786376953,30007197.0,4.954024314880371,ENEL.MI
2019-02-06,5.197999954223633,5.1539998054504395,5.168000221252441,5.184000015258789,24681161.0,4.963599681854248,ENEL.MI
2019-02-07,5.170000076293945,5.104000091552734,5.139999866485596,5.131999969482422,30324885.0,4.913810729980469,ENEL.MI
2019-02-08,5.177999973297119,5.076000213623047,5.1539998054504395,5.1020002365112305,27124468.0,4.885086536407471,ENEL.MI
2019-02-11,5.170000076293945,5.0920000076293945,5.0920000076293945,5.139999866485596,28020340.0,4.9214701652526855,ENEL.MI
2019-02-12,5.2179999351501465,5.1579999923706055,5.176000118255615,5.197999954223633,30251937.0,4.977004528045654,ENEL.MI
2019-02-13,5.216000080108643,5.168000221252441,5.211999893188477,5.216000080108643,24821167.0,4.994239330291748,ENEL.MI
2019-02-14,5.245999813079834,5.191999912261963,5.228000164031982,5.211999893188477,32189498.0,4.9904093742370605,ENEL.MI
2019-02-15,5.251999855041504,5.176000118255615,5.211999893188477,5.236000061035156,36174822.0,5.013388633728027,ENEL.MI
2019-02-18,5.265999794006348,5.21999979019165,5.230000019073486,5.24399995803833,16167733.0,5.0210490226745605,ENEL.MI
2019-02-19,5.24399995803833,5.193999767303467,5.234000205993652,5.22599983215332,17002518.0,5.003814220428467,ENEL.MI
2019-02-20,5.257999897003174,5.211999893188477,5.239999771118164,5.23199987411499,18493070.0,5.00955867767334,ENEL.MI
2019-02-21,5.269999980926514,5.210000038146973,5.23799991607666,5.245999813079834,21819423.0,5.022963523864746,ENEL.MI
2019-02-22,5.2779998779296875,5.230000019073486,5.248000144958496,5.2779998779296875,20396010.0,5.053603172302246,ENEL.MI
2019-02-25,5.311999797821045,5.25600004196167,5.28000020980835,5.265999794006348,23396444.0,5.042113304138184,ENEL.MI
2019-02-26,5.326000213623047,5.265999794006348,5.265999794006348,5.311999797821045,29805132.0,5.086157321929932,ENEL.MI
2019-02-27,5.329999923706055,5.2820000648498535,5.326000213623047,5.300000190734863,24820163.0,5.0746684074401855,ENEL.MI
2019-02-28,5.320000171661377,5.271999835968018,5.288000106811523,5.320000171661377,27032655.0,5.093817710876465,ENEL.MI
2019-03-01,5.335999965667725,5.294000148773193,5.326000213623047,5.314000129699707,23854714.0,5.088072776794434,ENEL.MI
2019-03-04,5.328000068664551,5.2820000648498535,5.326000213623047,5.303999900817871,20078693.0,5.078497886657715,ENEL.MI
2019-03-05,5.354000091552734,5.294000148773193,5.306000232696533,5.328000068664551,26019665.0,5.10147762298584,ENEL.MI
2019-03-06,5.4120001792907715,5.340000152587891,5.3480000495910645,5.3979997634887695,34713987.0,5.168501377105713,ENEL.MI
2019-03-07,5.513999938964844,5.394000053405762,5.395999908447266,5.501999855041504,45897420.0,5.26807975769043,ENEL.MI
2019-03-08,5.5320000648498535,5.478000164031982,5.48199987411499,5.484000205993652,31430205.0,5.250845432281494,ENEL.MI
2019-03-11,5.507999897003174,5.432000160217285,5.5,5.460000038146973,23923418.0,5.227865695953369,ENEL.MI
2019-03-12,5.51200008392334,5.441999912261963,5.4720001220703125,5.498000144958496,23912149.0,5.264249801635742,ENEL.MI
2019-03-13,5.533999919891357,5.4679999351501465,5.495999813079834,5.486000061035156,24952570.0,5.25275993347168,ENEL.MI
2019-03-14,5.50600004196167,5.461999893188477,5.480000019073486,5.48799991607666,24341021.0,5.254675388336182,ENEL.MI
2019-03-15,5.561999797821045,5.446000099182129,5.521999835968018,5.46999979019165,72774113.0,5.23744010925293,ENEL.MI
2019-03-18,5.498000144958496,5.435999870300293,5.4679999351501465,5.498000144958496,30244224.0,5.264249801635742,ENEL.MI
2019-03-19,5.541999816894531,5.48799991607666,5.5,5.519999980926514,23885140.0,5.285314559936523,ENEL.MI
2019-03-20,5.573999881744385,5.507999897003174,5.510000228881836,5.544000148773193,28585322.0,5.308294296264648,ENEL.MI
2019-03-21,5.5980000495910645,5.552000045776367,5.573999881744385,5.579999923706055,20826524.0,5.342763423919678,ENEL.MI
2019-03-22,5.633999824523926,5.550000190734863,5.599999904632568,5.633999824523926,47619328.0,5.394467830657959,ENEL.MI
2019-03-25,5.697999954223633,5.607999801635742,5.630000114440918,5.619999885559082,32999930.0,5.381062984466553,ENEL.MI
2019-03-26,5.71999979019165,5.613999843597412,5.656000137329102,5.702000141143799,34441462.0,5.459576606750488,ENEL.MI
2019-03-27,5.730000019073486,5.631999969482422,5.7220001220703125,5.714000225067139,39880805.0,5.471066951751709,ENEL.MI
2019-03-28,5.716000080108643,5.659999847412109,5.710000038146973,5.685999870300293,21764585.0,5.444256782531738,ENEL.MI
2019-03-29,5.714000225067139,5.659999847412109,5.702000141143799,5.703999996185303,32423570.0,5.461491584777832,ENEL.MI
2019-04-01,5.715000152587891,5.627999782562256,5.714000225067139,5.6579999923706055,26482724.0,5.417447090148926,ENEL.MI
2019-04-02,5.678999900817871,5.644999980926514,5.666999816894531,5.660999774932861,16358409.0,5.420319557189941,ENEL.MI
2019-04-03,5.708000183105469,5.644000053405762,5.682000160217285,5.708000183105469,25170681.0,5.465322017669678,ENEL.MI
2019-04-04,5.735000133514404,5.678999900817871,5.708000183105469,5.695000171661377,21068439.0,5.452874660491943,ENEL.MI
2019-04-05,5.710000038146973,5.660999774932861,5.710000038146973,5.693999767303467,21063780.0,5.451916694641113,ENEL.MI
2019-04-08,5.715000152587891,5.676000118255615,5.698999881744385,5.676000118255615,21869871.0,5.434682369232178,ENEL.MI
2019-04-09,5.711999893188477,5.632999897003174,5.691999912261963,5.659999847412109,23834780.0,5.419362545013428,ENEL.MI
2019-04-10,5.696000099182129,5.633999824523926,5.663000106811523,5.676000118255615,23642393.0,5.434682369232178,ENEL.MI
2019-04-11,5.681000232696533,5.609000205993652,5.671999931335449,5.64300012588501,25082503.0,5.403085231781006,ENEL.MI
2019-04-12,5.660999774932861,5.5929999351501465,5.639999866485596,5.610000133514404,27752083.0,5.371488094329834,ENEL.MI
2019-04-15,5.627999782562256,5.576000213623047,5.610000133514404,5.580999851226807,24057026.0,5.34372091293335,ENEL.MI
2019-04-16,5.599999904632568,5.46999979019165,5.593999862670898,5.4770002365112305,34935100.0,5.244143009185791,ENEL.MI
2019-04-17,5.520999908447266,5.415999889373779,5.4629998207092285,5.520999908447266,27440993.0,5.286272048950195,ENEL.MI
2019-04-18,5.539000034332275,5.488999843597412,5.519999980926514,5.525000095367432,27361148.0,5.290102005004883,ENEL.MI
2019-04-23,5.533999919891357,5.484000205993652,5.513000011444092,5.519000053405762,17396855.0,5.284357070922852,ENEL.MI
2019-04-24,5.521999835968018,5.464000225067139,5.519999980926514,5.504000186920166,19340376.0,5.269995212554932,ENEL.MI
2019-04-25,5.554999828338623,5.491000175476074,5.491000175476074,5.538000106811523,19693793.0,5.302549362182617,ENEL.MI
2019-04-26,5.5980000495910645,5.510000228881836,5.548999786376953,5.585000038146973,21129897.0,5.347550868988037,ENEL.MI
2019-04-29,5.5929999351501465,5.513999938964844,5.586999893188477,5.552999973297119,15489812.0,5.316911697387695,ENEL.MI
2019-04-30,5.638999938964844,5.539000034332275,5.550000190734863,5.638999938964844,27912039.0,5.399255275726318,ENEL.MI
2019-05-02,5.676000118255615,5.577000141143799,5.650000095367432,5.577000141143799,25260139.0,5.33989143371582,ENEL.MI
2019-05-03,5.613999843597412,5.563000202178955,5.586999893188477,5.59499979019165,14290251.0,5.357125759124756,ENEL.MI
2019-05-06,5.584000110626221,5.502999782562256,5.52400016784668,5.560999870300293,17288399.0,5.32457160949707,ENEL.MI
2019-05-07,5.642000198364258,5.574999809265137,5.5879998207092285,5.6020002365112305,29761895.0,5.363828659057617,ENEL.MI
2019-05-08,5.639999866485596,5.5279998779296875,5.639999866485596,5.576000213623047,25772222.0,5.338933944702148,ENEL.MI
2019-05-09,5.598999977111816,5.505000114440918,5.59499979019165,5.519000053405762,26854038.0,5.284357070922852,ENEL.MI
2019-05-10,5.579999923706055,5.515999794006348,5.552999973297119,5.551000118255615,28876698.0,5.314996719360352,ENEL.MI
2019-05-13,5.593999862670898,5.482999801635742,5.585000038146973,5.506999969482422,30248268.0,5.272867202758789,ENEL.MI
2019-05-14,5.574999809265137,5.489999771118164,5.526000022888184,5.574999809265137,32902239.0,5.337976455688477,ENEL.MI
2019-05-15,5.5980000495910645,5.510000228881836,5.553999900817871,5.573999881744385,35360824.0,5.3370184898376465,ENEL.MI
2019-05-16,5.60699987411499,5.547999858856201,5.573999881744385,5.590000152587891,26626819.0,5.352338790893555,ENEL.MI
2019-05-17,5.6620001792907715,5.580999851226807,5.63100004196167,5.629000186920166,34711336.0,5.3896803855896,ENEL.MI
2019-05-20,5.718999862670898,5.63100004196167,5.638999938964844,5.690000057220459,30217861.0,5.448086738586426,ENEL.MI
2019-05-21,5.795000076293945,5.679999828338623,5.703999996185303,5.770999908447266,38441312.0,5.5256428718566895,ENEL.MI
2019-05-22,5.788000106811523,5.730000019073486,5.75,5.76200008392334,19216107.0,5.517025947570801,ENEL.MI
2019-05-23,5.776000022888184,5.665999889373779,5.754000186920166,5.679999828338623,26449963.0,5.438511848449707,ENEL.MI
2019-05-24,5.795000076293945,5.682000160217285,5.699999809265137,5.789000034332275,28948451.0,5.542877674102783,ENEL.MI
2019-05-27,5.823999881744385,5.734000205993652,5.7779998779296875,5.770999908447266,21894811.0,5.5256428718566895,ENEL.MI
2019-05-28,5.771999835968018,5.709000110626221,5.763999938964844,5.770999908447266,34822225.0,5.5256428718566895,ENEL.MI
2019-05-29,5.7170000076293945,5.61899995803833,5.710999965667725,5.638999938964844,25936220.0,5.399255275726318,ENEL.MI
2019-05-30,5.65500020980835,5.526000022888184,5.627999782562256,5.557000160217285,24471917.0,5.320741653442383,ENEL.MI
2019-05-31,5.572999954223633,5.47599983215332,5.5289998054504395,5.570000171661377,29605704.0,5.333189010620117,ENEL.MI
2019-06-03,5.630000114440918,5.544000148773193,5.559999942779541,5.613999843597412,21408802.0,5.3753180503845215,ENEL.MI
2019-06-04,5.71999979019165,5.605000019073486,5.624000072479248,5.709000110626221,27464020.0,5.466279029846191,ENEL.MI
2019-06-05,5.7769999504089355,5.677999973297119,5.736999988555908,5.72599983215332,23306422.0,5.482556343078613,ENEL.MI
2019-06-06,5.8460001945495605,5.745999813079834,5.769000053405762,5.806000232696533,27360696.0,5.559155464172363,ENEL.MI
2019-06-07,5.938000202178955,5.793000221252441,5.806000232696533,5.890999794006348,30024324.0,5.640541076660156,ENEL.MI
2019-06-10,5.900000095367432,5.800000190734863,5.894999980926514,5.828000068664551,18491042.0,5.580219745635986,ENEL.MI
2019-06-11,5.873000144958496,5.802999973297119,5.815000057220459,5.8480000495910645,20431988.0,5.599370002746582,ENEL.MI
2019-06-12,5.913000106811523,5.827000141143799,5.8480000495910645,5.889999866485596,22823033.0,5.639583587646484,ENEL.MI
2019-06-13,5.997000217437744,5.9070000648498535,5.945000171661377,5.991000175476074,35580696.0,5.736289978027344,ENEL.MI
2019-06-14,6.074999809265137,5.973999977111816,5.98199987411499,6.070000171661377,26518155.0,5.811931610107422,ENEL.MI
2019-06-17,6.0920000076293945,6.052000045776367,6.079999923706055,6.079999923706055,22952429.0,5.821505546569824,ENEL.MI
2019-06-18,6.339000225067139,6.071000099182129,6.0929999351501465,6.236999988555908,51692546.0,5.97183084487915,ENEL.MI
2019-06-19,6.230000019073486,6.126999855041504,6.230000019073486,6.170000076293945,32014373.0,5.907679557800293,ENEL.MI
2019-06-20,6.254000186920166,6.160999774932861,6.228000164031982,6.190000057220459,30410677.0,5.926828861236572,ENEL.MI
2019-06-21,6.236999988555908,6.171000003814697,6.190000057220459,6.23199987411499,59611230.0,5.967043399810791,ENEL.MI
2019-06-24,6.264999866485596,6.188000202178955,6.21999979019165,6.224999904632568,24225507.0,5.960340976715088,ENEL.MI
2019-06-25,6.256999969482422,6.190000057220459,6.21999979019165,6.201000213623047,19571649.0,5.937361717224121,ENEL.MI
2019-06-26,6.198999881744385,6.074999809265137,6.198999881744385,6.074999809265137,30049057.0,5.816718578338623,ENEL.MI
2019-06-27,6.105999946594238,6.03000020980835,6.076000213623047,6.084000110626221,20464685.0,5.82533597946167,ENEL.MI
2019-06-28,6.156000137329102,6.045000076293945,6.0879998207092285,6.139999866485596,28030903.0,5.878954887390137,ENEL.MI
2019-07-01,6.191999912261963,6.056000232696533,6.190999984741211,6.125999927520752,24135859.0,5.8655500411987305,ENEL.MI
2019-07-02,6.265999794006348,6.124000072479248,6.127999782562256,6.260000228881836,29405744.0,5.993853569030762,ENEL.MI
2019-07-03,6.413000106811523,6.285999774932861,6.294000148773193,6.4079999923706055,43000790.0,6.135560512542725,ENEL.MI
2019-07-04,6.453999996185303,6.369999885559082,6.406000137329102,6.447000026702881,24296129.0,6.172902584075928,ENEL.MI
2019-07-05,6.485000133514404,6.376999855041504,6.438000202178955,6.400000095367432,25272739.0,6.127901077270508,ENEL.MI
2019-07-08,6.434000015258789,6.364999771118164,6.4070000648498535,6.409999847412109,19367692.0,6.137475490570068,ENEL.MI
2019-07-09,6.4679999351501465,6.388000011444092,6.409999847412109,6.408999919891357,23020992.0,6.136518478393555,ENEL.MI
2019-07-10,6.4730000495910645,6.36899995803833,6.400000095367432,6.426000118255615,27857731.0,6.152795314788818,ENEL.MI
2019-07-11,6.5370001792907715,6.446000099182129,6.4710001945495605,6.510000228881836,28924495.0,6.233224391937256,ENEL.MI
2019-07-12,6.519999980926514,6.443999767303467,6.519999980926514,6.451000213623047,22195776.0,6.176733016967773,ENEL.MI
2019-07-15,6.519999980926514,6.453000068664551,6.468999862670898,6.492000102996826,18687282.0,6.215989589691162,ENEL.MI
2019-07-16,6.493000030517578,6.431000232696533,6.47599983215332,6.451000213623047,25413428.0,6.176733016967773,ENEL.MI
2019-07-17,6.552000045776367,6.460000038146973,6.480000019073486,6.513000011444092,23880561.0,6.2360968589782715,ENEL.MI
2019-07-18,6.624000072479248,6.489999771118164,6.494999885559082,6.559000015258789,43360608.0,6.2801408767700195,ENEL.MI
2019-07-19,6.585999965667725,6.288000106811523,6.573999881744385,6.288000106811523,56967866.0,6.020662784576416,ENEL.MI
2019-07-22,6.2729997634887695,6.156000137329102,6.21999979019165,6.2729997634887695,33546117.0,6.143073558807373,ENEL.MI
2019-07-23,6.295000076293945,6.2129998207092285,6.281000137329102,6.27400016784668,21261571.0,6.1440534591674805,ENEL.MI
2019-07-24,6.3420000076293945,6.254000186920166,6.254000186920166,6.329999923706055,25174382.0,6.198893070220947,ENEL.MI
2019-07-25,6.420000076293945,6.216000080108643,6.333000183105469,6.247000217437744,27474321.0,6.117612838745117,ENEL.MI
2019-07-26,6.2779998779296875,6.201000213623047,6.2779998779296875,6.210000038146973,23607629.0,6.081378936767578,ENEL.MI
2019-07-29,6.27400016784668,6.195000171661377,6.206999778747559,6.245999813079834,15727468.0,6.11663293838501,ENEL.MI
2019-07-30,6.270999908447266,6.145999908447266,6.270999908447266,6.169000148773193,25286121.0,6.041228294372559,ENEL.MI
2019-07-31,6.198999881744385,6.10699987411499,6.150000095367432,6.198999881744385,26898980.0,6.070606231689453,ENEL.MI
2019-08-01,6.249000072479248,6.139999866485596,6.156000137329102,6.239999771118164,22848725.0,6.110757350921631,ENEL.MI
2019-08-02,6.2779998779296875,6.130000114440918,6.150000095367432,6.197999954223633,41425801.0,6.069627285003662,ENEL.MI
2019-08-05,6.245999813079834,6.085000038146973,6.197999954223633,6.124000072479248,27976457.0,5.997159957885742,ENEL.MI
2019-08-06,6.186999797821045,6.104000091552734,6.117000102996826,6.133999824523926,27614127.0,6.00695276260376,ENEL.MI
2019-08-07,6.184000015258789,6.09499979019165,6.125999927520752,6.133999824523926,23219820.0,6.00695276260376,ENEL.MI
2019-08-08,6.186999797821045,6.10699987411499,6.171000003814697,6.139999866485596,38764226.0,6.012828350067139,ENEL.MI
2019-08-09,6.099999904632568,6.0,6.081999778747559,6.035999774932861,28237281.0,5.910982608795166,ENEL.MI
2019-08-12,6.125999927520752,5.997000217437744,6.035999774932861,6.064000129699707,20076002.0,5.9384026527404785,ENEL.MI
2019-08-13,6.0929999351501465,6.007999897003174,6.050000190734863,6.078000068664551,26703615.0,5.952112674713135,ENEL.MI
2019-08-14,6.113999843597412,5.956999778747559,6.0879998207092285,6.008999824523926,28778859.0,5.8845415115356445,ENEL.MI
2019-08-16,6.296999931335449,6.039999961853027,6.064000129699707,6.284999847412109,47884878.0,6.154825210571289,ENEL.MI
2019-08-19,6.359000205993652,6.26200008392334,6.295000076293945,6.359000205993652,22937572.0,6.227293014526367,ENEL.MI
2019-08-20,6.380000114440918,6.229000091552734,6.364999771118164,6.236000061035156,25126091.0,6.106840133666992,ENEL.MI
2019-08-21,6.335999965667725,6.250999927520752,6.263000011444092,6.317999839782715,18768481.0,6.1871418952941895,ENEL.MI
2019-08-22,6.4079999923706055,6.2820000648498535,6.321000099182129,6.283999919891357,23662254.0,6.15384578704834,ENEL.MI
2019-08-23,6.339000225067139,6.2230000495910645,6.321000099182129,6.2230000495910645,20752118.0,6.094109535217285,ENEL.MI
2019-08-26,6.329999923706055,6.2210001945495605,6.239999771118164,6.329999923706055,16380643.0,6.198893070220947,ENEL.MI
2019-08-27,6.499000072479248,6.341000080108643,6.349999904632568,6.499000072479248,36321901.0,6.36439323425293,ENEL.MI
2019-08-28,6.534999847412109,6.445000171661377,6.5,6.500999927520752,33353160.0,6.36635160446167,ENEL.MI
2019-08-29,6.640999794006348,6.5,6.500999927520752,6.631999969482422,32688344.0,6.494638442993164,ENEL.MI
2019-08-30,6.708000183105469,6.589000225067139,6.61299991607666,6.593999862670898,29090403.0,6.457425117492676,ENEL.MI
2019-09-02,6.679999828338623,6.590000152587891,6.591000080108643,6.679999828338623,16227667.0,6.541644096374512,ENEL.MI
2019-09-03,6.683000087738037,6.604000091552734,6.620999813079834,6.681000232696533,21960060.0,6.542623519897461,ENEL.MI
2019-09-04,6.763000011444092,6.714000225067139,6.7210001945495605,6.73799991607666,27911249.0,6.598442554473877,ENEL.MI
2019-09-05,6.758999824523926,6.631999969482422,6.75600004196167,6.664999961853027,27299556.0,6.526954650878906,ENEL.MI
2019-09-06,6.683000087738037,6.567999839782715,6.677000045776367,6.619999885559082,27178783.0,6.482886791229248,ENEL.MI
2019-09-09,6.627999782562256,6.491000175476074,6.610000133514404,6.545000076293945,23023616.0,6.409440517425537,ENEL.MI
2019-09-10,6.5269999504089355,6.458000183105469,6.51200008392334,6.489999771118164,25045465.0,6.355579376220703,ENEL.MI
2019-09-11,6.508999824523926,6.414999961853027,6.502999782562256,6.441999912261963,31951719.0,6.308573246002197,ENEL.MI
2019-09-12,6.672999858856201,6.461999893188477,6.495999813079834,6.61299991607666,37119639.0,6.47603178024292,ENEL.MI
2019-09-13,6.627999782562256,6.5320000648498535,6.5980000495910645,6.5920000076293945,23816821.0,6.4554667472839355,ENEL.MI
2019-09-16,6.577000141143799,6.48199987411499,6.545000076293945,6.48199987411499,31644203.0,6.347744941711426,ENEL.MI
2019-09-17,6.565000057220459,6.480000019073486,6.50600004196167,6.517000198364258,22399769.0,6.382020473480225,ENEL.MI
2019-09-18,6.671999931335449,6.50600004196167,6.510000228881836,6.650000095367432,32501861.0,6.512265682220459,ENEL.MI
2019-09-19,6.681000232696533,6.5929999351501465,6.675000190734863,6.614999771118164,25914770.0,6.47799015045166,ENEL.MI
2019-09-20,6.751999855041504,6.576000213623047,6.688000202178955,6.576000213623047,84025996.0,6.439798355102539,ENEL.MI
2019-09-23,6.693999767303467,6.61299991607666,6.6479997634887695,6.671000003814697,29868014.0,6.532830715179443,ENEL.MI
2019-09-24,6.7789998054504395,6.650000095367432,6.682000160217285,6.76800012588501,31014677.0,6.627821445465088,ENEL.MI
2019-09-25,6.77400016784668,6.691999912261963,6.734000205993652,6.730000019073486,24195268.0,6.590608596801758,ENEL.MI
2019-09-26,6.855999946594238,6.7220001220703125,6.730999946594238,6.831999778747559,29796229.0,6.690495491027832,ENEL.MI
2019-09-27,6.880000114440918,6.735000133514404,6.864999771118164,6.785999774932861,23190787.0,6.645448207855225,ENEL.MI
2019-09-30,6.874000072479248,6.741000175476074,6.7779998779296875,6.85099983215332,28437305.0,6.709102153778076,ENEL.MI
2019-10-01,6.908999919891357,6.804999828338623,6.875,6.816999912261963,22621355.0,6.675806522369385,ENEL.MI
2019-10-02,6.829999923706055,6.669000148773193,6.826000213623047,6.669000148773193,31061983.0,6.530871868133545,ENEL.MI
2019-10-03,6.7170000076293945,6.617000102996826,6.669000148773193,6.638999938964844,22987551.0,6.501493453979492,ENEL.MI
2019-10-04,6.7820000648498535,6.579999923706055,6.63100004196167,6.754000186920166,25738037.0,6.614111423492432,ENEL.MI
2019-10-07,6.84499979019165,6.757999897003174,6.7729997634887695,6.84499979019165,19911440.0,6.703226566314697,ENEL.MI
2019-10-08,6.877999782562256,6.771999835968018,6.849999904632568,6.771999835968018,19247630.0,6.631738662719727,ENEL.MI
2019-10-09,6.848999977111816,6.754000186920166,6.771999835968018,6.815000057220459,19264930.0,6.6738481521606445,ENEL.MI
2019-10-10,6.820000171661377,6.7230000495910645,6.815000057220459,6.767000198364258,22408473.0,6.626842498779297,ENEL.MI
2019-10-11,6.800000190734863,6.703999996185303,6.785999774932861,6.800000190734863,27076925.0,6.659158706665039,ENEL.MI
2019-10-14,6.831999778747559,6.763000011444092,6.796999931335449,6.7789998054504395,15985797.0,6.638593673706055,ENEL.MI
2019-10-15,6.868000030517578,6.811999797821045,6.827000141143799,6.8379998207092285,26892425.0,6.696371555328369,ENEL.MI
2019-10-16,6.860000133514404,6.793000221252441,6.855000019073486,6.804999828338623,25066407.0,6.664054870605469,ENEL.MI
2019-10-17,6.848999977111816,6.765999794006348,6.798999786376953,6.769999980926514,23668523.0,6.629779815673828,ENEL.MI
2019-10-18,6.822000026702881,6.718999862670898,6.820000171661377,6.76800012588501,24396789.0,6.627821445465088,ENEL.MI
2019-10-21,6.828999996185303,6.690000057220459,6.789000034332275,6.828000068664551,25243087.0,6.686578750610352,ENEL.MI
2019-10-22,6.854000091552734,6.747000217437744,6.813000202178955,6.8379998207092285,22526375.0,6.696371555328369,ENEL.MI
2019-10-23,6.855000019073486,6.7220001220703125,6.8379998207092285,6.744999885559082,25468841.0,6.605297565460205,ENEL.MI
2019-10-24,6.861999988555908,6.739999771118164,6.749000072479248,6.853000164031982,25530615.0,6.711061000823975,ENEL.MI
2019-10-25,6.880000114440918,6.822999954223633,6.857999801635742,6.880000114440918,15166939.0,6.737501621246338,ENEL.MI
2019-10-28,6.894000053405762,6.824999809265137,6.849999904632568,6.863999843597412,16193248.0,6.721832752227783,ENEL.MI
2019-10-29,6.88700008392334,6.827000141143799,6.85699987411499,6.872000217437744,21109527.0,6.729667663574219,ENEL.MI
2019-10-30,6.9029998779296875,6.830999851226807,6.861000061035156,6.9029998779296875,19845795.0,6.7600250244140625,ENEL.MI
2019-10-31,6.985000133514404,6.892000198364258,6.9029998779296875,6.940000057220459,26801493.0,6.796258926391602,ENEL.MI
2019-11-01,6.982999801635742,6.909999847412109,6.960000038146973,6.931000232696533,14016808.0,6.787445545196533,ENEL.MI
2019-11-04,6.974999904632568,6.888999938964844,6.927999973297119,6.9679999351501465,23769630.0,6.823678970336914,ENEL.MI
2019-11-05,6.961999893188477,6.894999980926514,6.959000110626221,6.909999847412109,24837360.0,6.766880035400391,ENEL.MI
2019-11-06,6.9079999923706055,6.820000171661377,6.890999794006348,6.89900016784668,26002559.0,6.756108283996582,ENEL.MI
2019-11-07,6.909999847412109,6.739999771118164,6.906000137329102,6.751999855041504,35818548.0,6.612152576446533,ENEL.MI
2019-11-08,6.875999927520752,6.730999946594238,6.760000228881836,6.866000175476074,26938887.0,6.72379207611084,ENEL.MI
2019-11-11,6.920000076293945,6.824999809265137,6.836999893188477,6.860000133514404,20271839.0,6.717916011810303,ENEL.MI
2019-11-12,7.008999824523926,6.8420000076293945,6.860000133514404,6.982999801635742,32344433.0,6.8383684158325195,ENEL.MI
2019-11-13,6.985000133514404,6.875999927520752,6.9720001220703125,6.929999828338623,31783078.0,6.786466121673584,ENEL.MI
2019-11-14,7.0,6.875,6.949999809265137,6.875,21209661.0,6.732605457305908,ENEL.MI
2019-11-15,6.913000106811523,6.822999954223633,6.89900016784668,6.861999988555908,22527825.0,6.719874382019043,ENEL.MI
2019-11-18,6.901000022888184,6.807000160217285,6.864999771118164,6.8979997634887695,19818923.0,6.755128860473633,ENEL.MI
2019-11-19,6.9670000076293945,6.822999954223633,6.909999847412109,6.829999923706055,22729757.0,6.688537120819092,ENEL.MI
2019-11-20,6.875,6.784999847412109,6.813000202178955,6.803999900817871,18644437.0,6.663075923919678,ENEL.MI
2019-11-21,6.839000225067139,6.754000186920166,6.806000232696533,6.775000095367432,23030996.0,6.634676456451416,ENEL.MI
2019-11-22,6.789000034332275,6.732999801635742,6.775000095367432,6.75,23582396.0,6.610194206237793,ENEL.MI
2019-11-25,6.860000133514404,6.770999908447266,6.7870001792907715,6.840000152587891,21431888.0,6.698330402374268,ENEL.MI
2019-11-26,6.908999919891357,6.73799991607666,6.860000133514404,6.89900016784668,50680215.0,6.756108283996582,ENEL.MI
2019-11-27,6.940999984741211,6.868000030517578,6.914000034332275,6.9029998779296875,24732599.0,6.7600250244140625,ENEL.MI
2019-11-28,6.9120001792907715,6.827000141143799,6.872000217437744,6.870999813079834,14716947.0,6.728687763214111,ENEL.MI
2019-11-29,6.914000034332275,6.840000152587891,6.860000133514404,6.855999946594238,19381396.0,6.713998794555664,ENEL.MI
2019-12-02,6.881999969482422,6.5960001945495605,6.853000164031982,6.605000019073486,39665396.0,6.468197345733643,ENEL.MI
2019-12-03,6.696000099182129,6.605000019073486,6.605000019073486,6.677000045776367,26224693.0,6.538706302642822,ENEL.MI
2019-12-04,6.735000133514404,6.645999908447266,6.677000045776367,6.730000019073486,21250247.0,6.590608596801758,ENEL.MI
2019-12-05,6.763000011444092,6.696000099182129,6.7220001220703125,6.7230000495910645,19757664.0,6.58375358581543,ENEL.MI
2019-12-06,6.775000095367432,6.696000099182129,6.718999862670898,6.775000095367432,21873146.0,6.634676456451416,ENEL.MI
2019-12-09,6.795000076293945,6.640999794006348,6.790999889373779,6.677000045776367,25673958.0,6.538706302642822,ENEL.MI
2019-12-10,6.757999897003174,6.644000053405762,6.650000095367432,6.730999946594238,21322772.0,6.591587543487549,ENEL.MI
2019-12-11,6.839000225067139,6.7170000076293945,6.730999946594238,6.804999828338623,20847968.0,6.664054870605469,ENEL.MI
2019-12-12,6.89900016784668,6.816999912261963,6.829999923706055,6.8460001945495605,27835522.0,6.7042059898376465,ENEL.MI
2019-12-13,6.934000015258789,6.836999893188477,6.88100004196167,6.925000190734863,29593151.0,6.781569957733154,ENEL.MI
2019-12-16,6.968999862670898,6.916999816894531,6.940000057220459,6.940000057220459,20411657.0,6.796258926391602,ENEL.MI
2019-12-17,7.038000106811523,6.932000160217285,6.948999881744385,7.010000228881836,37590258.0,6.864809513092041,ENEL.MI
2019-12-18,7.081999778747559,6.98199987411499,7.010000228881836,6.98199987411499,27312750.0,6.83738899230957,ENEL.MI
2019-12-19,7.058000087738037,6.948999881744385,6.989999771118164,7.000999927520752,34951072.0,6.8559956550598145,ENEL.MI
2019-12-20,7.205999851226807,7.035999774932861,7.103000164031982,7.205999851226807,77087165.0,7.05674934387207,ENEL.MI
2019-12-23,7.197000026702881,7.140999794006348,7.172999858856201,7.175000190734863,17957095.0,7.026391983032227,ENEL.MI
2019-12-27,7.188000202178955,7.132999897003174,7.175000190734863,7.138000011444092,18044173.0,6.9901580810546875,ENEL.MI
2019-12-30,7.1519999504089355,7.072000026702881,7.139999866485596,7.072000026702881,15783395.0,6.925525188446045,ENEL.MI
2020-01-02,7.2220001220703125,7.084000110626221,7.166999816894531,7.211999893188477,20131289.0,7.062625408172607,ENEL.MI
2020-01-03,7.234000205993652,7.11299991607666,7.199999809265137,7.210999965667725,23955338.0,7.061645984649658,ENEL.MI
2020-01-06,7.248000144958496,7.1529998779296875,7.199999809265137,7.22599983215332,20570627.0,7.076335430145264,ENEL.MI
2020-01-07,7.245999813079834,7.201000213623047,7.238999843597412,7.230000019073486,20205010.0,7.080252647399902,ENEL.MI
2020-01-08,7.308000087738037,7.209000110626221,7.230999946594238,7.269999980926514,27509178.0,7.119423866271973,ENEL.MI
2020-01-09,7.322000026702881,7.28000020980835,7.302999973297119,7.304999828338623,24702588.0,7.153698921203613,ENEL.MI
2020-01-10,7.4730000495910645,7.310999870300293,7.317999839782715,7.416999816894531,32141258.0,7.263379096984863,ENEL.MI
2020-01-13,7.451000213623047,7.375,7.440000057220459,7.400000095367432,23287151.0,7.246731758117676,ENEL.MI
2020-01-14,7.420000076293945,7.320000171661377,7.401000022888184,7.400000095367432,23995472.0,7.246731758117676,ENEL.MI
2020-01-15,7.436999797821045,7.353000164031982,7.410999774932861,7.421000003814697,20462594.0,7.26729679107666,ENEL.MI
2020-01-16,7.611000061035156,7.442999839782715,7.453999996185303,7.611000061035156,41807258.0,7.453361511230469,ENEL.MI
2020-01-17,7.72599983215332,7.616000175476074,7.630000114440918,7.724999904632568,38566698.0,7.565000057220459,ENEL.MI
2020-01-20,7.651000022888184,7.565999984741211,7.579999923706055,7.629000186920166,25110077.0,7.629000186920166,ENEL.MI
2020-01-21,7.629000186920166,7.5,7.629000186920166,7.610000133514404,27487082.0,7.610000133514404,ENEL.MI
2020-01-22,7.6620001792907715,7.545000076293945,7.614999771118164,7.546000003814697,23085331.0,7.546000003814697,ENEL.MI
2020-01-23,7.644999980926514,7.519999980926514,7.5320000648498535,7.619999885559082,26232339.0,7.619999885559082,ENEL.MI
2020-01-24,7.818999767303467,7.630000114440918,7.639999866485596,7.818999767303467,32777640.0,7.818999767303467,ENEL.MI
2020-01-27,7.861000061035156,7.6620001792907715,7.730000019073486,7.673999786376953,39675720.0,7.673999786376953,ENEL.MI
2020-01-28,7.89900016784668,7.650000095367432,7.659999847412109,7.89900016784668,31445934.0,7.89900016784668,ENEL.MI
2020-01-29,8.008999824523926,7.863999843597412,7.900000095367432,8.008999824523926,36065958.0,8.008999824523926,ENEL.MI
2020-01-30,8.098999977111816,7.922999858856201,7.964000225067139,8.088000297546387,42296792.0,8.088000297546387,ENEL.MI
2020-01-31,8.100000381469727,7.854000091552734,8.100000381469727,7.855000019073486,53439843.0,7.855000019073486,ENEL.MI
2020-02-03,7.966000080108643,7.860000133514404,7.88100004196167,7.966000080108643,24166910.0,7.966000080108643,ENEL.MI
2020-02-04,8.0,7.900000095367432,7.96999979019165,8.0,24119479.0,8.0,ENEL.MI
2020-02-05,8.069999694824219,7.882999897003174,7.9670000076293945,8.069999694824219,33696833.0,8.069999694824219,ENEL.MI
2020-02-06,8.130000114440918,7.948999881744385,8.04699993133545,8.130000114440918,29730095.0,8.130000114440918,ENEL.MI
2020-02-07,8.267000198364258,8.081000328063965,8.199999809265137,8.177000045776367,29540450.0,8.177000045776367,ENEL.MI
2020-02-10,8.21399974822998,8.086999893188477,8.197999954223633,8.199999809265137,18948570.0,8.199999809265137,ENEL.MI
2020-02-11,8.27400016784668,8.145999908447266,8.20300006866455,8.192999839782715,24769563.0,8.192999839782715,ENEL.MI
2020-02-12,8.248000144958496,8.097999572753906,8.199999809265137,8.131999969482422,26171039.0,8.131999969482422,ENEL.MI
2020-02-13,8.206999778747559,8.100000381469727,8.10099983215332,8.206999778747559,22612584.0,8.206999778747559,ENEL.MI
2020-02-14,8.279999732971191,8.199999809265137,8.210000038146973,8.277000427246094,24782072.0,8.277000427246094,ENEL.MI
2020-02-17,8.395999908447266,8.265999794006348,8.279999732971191,8.394000053405762,18537950.0,8.394000053405762,ENEL.MI
2020-02-18,8.545999526977539,8.369999885559082,8.380000114440918,8.467000007629395,29279527.0,8.467000007629395,ENEL.MI
2020-02-19,8.609000205993652,8.456000328063965,8.529000282287598,8.565999984741211,29512885.0,8.565999984741211,ENEL.MI
2020-02-20,8.574000358581543,8.432999610900879,8.571000099182129,8.432999610900879,25125350.0,8.432999610900879,ENEL.MI
2020-02-21,8.553999900817871,8.37399959564209,8.439000129699707,8.444000244140625,32896081.0,8.444000244140625,ENEL.MI
2020-02-24,8.281000137329102,7.982999801635742,8.177000045776367,8.029999732971191,59326276.0,8.029999732971191,ENEL.MI
2020-02-25,8.138999938964844,7.789999961853027,8.09000015258789,7.804999828338623,51023903.0,7.804999828338623,ENEL.MI
2020-02-26,8.052000045776367,7.64300012588501,7.756999969482422,7.954999923706055,48392485.0,7.954999923706055,ENEL.MI
2020-02-27,8.005999565124512,7.760000228881836,7.859000205993652,7.915999889373779,58616247.0,7.915999889373779,ENEL.MI
2020-02-28,7.75,7.494999885559082,7.664000034332275,7.576000213623047,76280302.0,7.576000213623047,ENEL.MI
2020-03-02,7.754000186920166,7.385000228881836,7.630000114440918,7.639999866485596,57127889.0,7.639999866485596,ENEL.MI
2020-03-03,7.921999931335449,7.703000068664551,7.77400016784668,7.793000221252441,45210475.0,7.793000221252441,ENEL.MI
2020-03-04,8.239999771118164,7.711999893188477,7.801000118255615,8.239999771118164,54535298.0,8.239999771118164,ENEL.MI
2020-03-05,8.276000022888184,8.045999526977539,8.237000465393066,8.145000457763672,48758784.0,8.145000457763672,ENEL.MI
2020-03-06,8.10099983215332,7.804999828338623,7.968999862670898,7.890999794006348,53033045.0,7.890999794006348,ENEL.MI
2020-03-09,7.432000160217285,7.073999881744385,7.250999927520752,7.105999946594238,91542945.0,7.105999946594238,ENEL.MI
2020-03-10,7.264999866485596,6.625999927520752,7.135000228881836,6.703999996185303,76313875.0,6.703999996185303,ENEL.MI
2020-03-11,6.870999813079834,6.420000076293945,6.831999778747559,6.519999980926514,66134781.0,6.519999980926514,ENEL.MI
2020-03-12,6.276000022888184,5.22599983215332,6.045000076293945,5.22599983215332,152932114.0,5.22599983215332,ENEL.MI
2020-03-13,6.265999794006348,5.373000144958496,5.585999965667725,5.61899995803833,119384288.0,5.61899995803833,ENEL.MI
2020-03-16,5.61899995803833,5.150000095367432,5.599999904632568,5.486000061035156,97116905.0,5.486000061035156,ENEL.MI
2020-03-17,5.840000152587891,5.28000020980835,5.754000186920166,5.71999979019165,90494386.0,5.71999979019165,ENEL.MI
2020-03-18,5.949999809265137,5.433000087738037,5.650000095367432,5.889999866485596,66440356.0,5.889999866485596,ENEL.MI
2020-03-19,6.1479997634887695,5.670000076293945,6.0,5.829999923706055,70115802.0,5.829999923706055,ENEL.MI
2020-03-20,6.349999904632568,5.849999904632568,5.888000011444092,5.888999938964844,107295342.0,5.888999938964844,ENEL.MI
2020-03-23,6.144000053405762,5.619999885559082,5.669000148773193,5.9720001220703125,58030857.0,5.9720001220703125,ENEL.MI
2020-03-24,6.439000129699707,6.1479997634887695,6.199999809265137,6.310999870300293,55946575.0,6.310999870300293,ENEL.MI
2020-03-25,6.464000225067139,6.050000190734863,6.459000110626221,6.300000190734863,61879543.0,6.300000190734863,ENEL.MI
2020-03-26,6.28000020980835,6.127999782562256,6.2129998207092285,6.2789998054504395,40473767.0,6.2789998054504395,ENEL.MI
2020-03-27,6.218999862670898,6.006999969482422,6.1539998054504395,6.15500020980835,49756602.0,6.15500020980835,ENEL.MI
2020-03-30,6.39300012588501,6.0920000076293945,6.21999979019165,6.386000156402588,38751009.0,6.386000156402588,ENEL.MI
2020-03-31,6.540999889373779,6.27400016784668,6.4079999923706055,6.339000225067139,47604284.0,6.339000225067139,ENEL.MI
2020-04-01,6.303999900817871,5.953000068664551,6.208000183105469,6.067999839782715,45818068.0,6.067999839782715,ENEL.MI
2020-04-02,6.144999980926514,5.9070000648498535,6.098999977111816,6.144999980926514,41478460.0,6.144999980926514,ENEL.MI
2020-04-03,6.169000148773193,6.007999897003174,6.1570000648498535,6.068999767303467,22689863.0,6.068999767303467,ENEL.MI
2020-04-06,6.24399995803833,6.072999954223633,6.199999809265137,6.139999866485596,29472419.0,6.139999866485596,ENEL.MI
2020-04-07,6.507999897003174,6.25,6.2769999504089355,6.375,38445944.0,6.375,ENEL.MI
2020-04-08,6.341000080108643,6.223999977111816,6.2829999923706055,6.284999847412109,21158964.0,6.284999847412109,ENEL.MI
2020-04-09,6.478000164031982,6.2779998779296875,6.35099983215332,6.453000068664551,26930034.0,6.453000068664551,ENEL.MI
2020-04-14,6.534999847412109,6.36299991607666,6.48199987411499,6.447000026702881,23762686.0,6.447000026702881,ENEL.MI
2020-04-15,6.428999900817871,6.159999847412109,6.40500020980835,6.206999778747559,33644557.0,6.206999778747559,ENEL.MI
2020-04-16,6.36899995803833,6.204999923706055,6.269999980926514,6.249000072479248,27459599.0,6.249000072479248,ENEL.MI
2020-04-17,6.375999927520752,6.1579999923706055,6.363999843597412,6.209000110626221,33429056.0,6.209000110626221,ENEL.MI
2020-04-20,6.270999908447266,6.125999927520752,6.218999862670898,6.191999912261963,17679315.0,6.191999912261963,ENEL.MI
2020-04-21,6.184000015258789,5.989999771118164,6.085999965667725,6.005000114440918,25367280.0,6.005000114440918,ENEL.MI
2020-04-22,6.065000057220459,5.913000106811523,6.021999835968018,5.985000133514404,24470763.0,5.985000133514404,ENEL.MI
2020-04-23,6.03000020980835,5.916999816894531,6.014999866485596,5.926000118255615,23820134.0,5.926000118255615,ENEL.MI
2020-04-24,6.005000114440918,5.800000190734863,5.860000133514404,5.900000095367432,21608051.0,5.900000095367432,ENEL.MI
2020-04-27,6.15500020980835,5.9770002365112305,6.035999774932861,6.070000171661377,22835825.0,6.070000171661377,ENEL.MI
2020-04-28,6.223999977111816,6.111000061035156,6.125999927520752,6.150000095367432,25404207.0,6.150000095367432,ENEL.MI
2020-04-29,6.2789998054504395,6.053999900817871,6.1020002365112305,6.269999980926514,28623440.0,6.269999980926514,ENEL.MI
2020-04-30,6.359000205993652,6.204999923706055,6.323999881744385,6.236000061035156,33577064.0,6.236000061035156,ENEL.MI
2020-05-04,6.168000221252441,6.006999969482422,6.065000057220459,6.006999969482422,29178461.0,6.006999969482422,ENEL.MI
2020-05-05,6.129000186920166,5.980000019073486,6.053999900817871,6.0879998207092285,22968956.0,6.0879998207092285,ENEL.MI
2020-05-06,6.210000038146973,6.039999961853027,6.119999885559082,6.066999912261963,20896530.0,6.066999912261963,ENEL.MI
2020-05-07,6.322000026702881,6.114999771118164,6.119999885559082,6.188000202178955,31521089.0,6.188000202178955,ENEL.MI
2020-05-08,6.254000186920166,6.132999897003174,6.25,6.199999809265137,16273749.0,6.199999809265137,ENEL.MI
2020-05-11,6.26800012588501,6.067999839782715,6.260000228881836,6.079999923706055,19743162.0,6.079999923706055,ENEL.MI
2019-01-02,13.906000137329102,13.473999977111816,13.680000305175781,13.779999732971191,13378630.0,13.003348350524902,ENI.MI
2019-01-03,14.0,13.649999618530273,13.663999557495117,13.84000015258789,11558441.0,13.059966087341309,ENI.MI
2019-01-04,14.369999885559082,13.984000205993652,13.991999626159668,14.34000015258789,16275128.0,13.53178596496582,ENI.MI
2019-01-07,14.4399995803833,14.142000198364258,14.420000076293945,14.21399974822998,9920393.0,13.412887573242188,ENI.MI
2019-01-08,14.36400032043457,14.12600040435791,14.208000183105469,14.12600040435791,10760114.0,13.32984733581543,ENI.MI
2019-01-09,14.336000442504883,14.210000038146973,14.326000213623047,14.255999565124512,12242740.0,13.452520370483398,ENI.MI
2019-01-10,14.270000457763672,14.116000175476074,14.22599983215332,14.241999626159668,8491522.0,13.439309120178223,ENI.MI
2019-01-11,14.369999885559082,14.092000007629395,14.34000015258789,14.170000076293945,10111198.0,13.371367454528809,ENI.MI
2019-01-14,14.187999725341797,13.911999702453613,14.104000091552734,14.119999885559082,10378763.0,13.324185371398926,ENI.MI
2019-01-15,14.314000129699707,14.118000030517578,14.248000144958496,14.25,10268873.0,13.446859359741211,ENI.MI
2019-01-16,14.338000297546387,14.178000450134277,14.289999961853027,14.279999732971191,8947440.0,13.475168228149414,ENI.MI
2019-01-17,14.317999839782715,14.180000305175781,14.211999893188477,14.218000411987305,8570072.0,13.41666316986084,ENI.MI
2019-01-18,14.680000305175781,14.303999900817871,14.368000030517578,14.607999801635742,16478518.0,13.78468132019043,ENI.MI
2019-01-21,14.642000198364258,14.48799991607666,14.642000198364258,14.545999526977539,5907021.0,13.726175308227539,ENI.MI
2019-01-22,14.534000396728516,14.402000427246094,14.456000328063965,14.47599983215332,7528674.0,13.660120964050293,ENI.MI
2019-01-23,14.550000190734863,14.315999984741211,14.472000122070312,14.315999984741211,8707656.0,13.509139060974121,ENI.MI
2019-01-24,14.416000366210938,14.220000267028809,14.32800006866455,14.416000366210938,10195447.0,13.603503227233887,ENI.MI
2019-01-25,14.588000297546387,14.416000366210938,14.423999786376953,14.571999549865723,9529847.0,13.750709533691406,ENI.MI
2019-01-28,14.62399959564209,14.395999908447266,14.593999862670898,14.432000160217285,9477124.0,13.618600845336914,ENI.MI
2019-01-29,14.595999717712402,14.37600040435791,14.4399995803833,14.522000312805176,10229634.0,13.703529357910156,ENI.MI
2019-01-30,14.666000366210938,14.470000267028809,14.51200008392334,14.644000053405762,9026310.0,13.818652153015137,ENI.MI
2019-01-31,14.883999824523926,14.699999809265137,14.727999687194824,14.805999755859375,13522637.0,13.971521377563477,ENI.MI
2019-02-01,14.815999984741211,14.619999885559082,14.800000190734863,14.772000312805176,9993758.0,13.939437866210938,ENI.MI
2019-02-04,14.869999885559082,14.673999786376953,14.789999961853027,14.78600025177002,8053019.0,13.95265007019043,ENI.MI
2019-02-05,14.991999626159668,14.829999923706055,14.843999862670898,14.9399995803833,11374079.0,14.097969055175781,ENI.MI
2019-02-06,14.906000137329102,14.781999588012695,14.899999618530273,14.859999656677246,9549835.0,14.022478103637695,ENI.MI
2019-02-07,14.843999862670898,14.534000396728516,14.819999694824219,14.534000396728516,13165063.0,13.714852333068848,ENI.MI
2019-02-08,14.631999969482422,14.437999725341797,14.5,14.515999794006348,9227459.0,13.697866439819336,ENI.MI
2019-02-11,14.741999626159668,14.526000022888184,14.545999526977539,14.649999618530273,10121047.0,13.82431411743164,ENI.MI
2019-02-12,14.842000007629395,14.70199966430664,14.779999732971191,14.755999565124512,9369882.0,13.92434024810791,ENI.MI
2019-02-13,14.928000450134277,14.784000396728516,14.847999572753906,14.855999946594238,8909722.0,14.018704414367676,ENI.MI
2019-02-14,14.944000244140625,14.729999542236328,14.899999618530273,14.779999732971191,9702687.0,13.946986198425293,ENI.MI
2019-02-15,15.185999870300293,14.772000312805176,14.854000091552734,15.119999885559082,19614193.0,14.26782512664795,ENI.MI
2019-02-18,15.23799991607666,15.079999923706055,15.199999809265137,15.175999641418457,9208628.0,14.32066822052002,ENI.MI
2019-02-19,15.241999626159668,15.0600004196167,15.14799976348877,15.197999954223633,8998259.0,14.341428756713867,ENI.MI
2019-02-20,15.289999961853027,15.137999534606934,15.248000144958496,15.251999855041504,9050852.0,14.392385482788086,ENI.MI
2019-02-21,15.315999984741211,15.20199966430664,15.246000289916992,15.270000457763672,9073666.0,14.409370422363281,ENI.MI
2019-02-22,15.336000442504883,15.199999809265137,15.23799991607666,15.288000106811523,7137268.0,14.426356315612793,ENI.MI
2019-02-25,15.39799976348877,15.152000427246094,15.307999610900879,15.211999893188477,9272671.0,14.354639053344727,ENI.MI
2019-02-26,15.234000205993652,15.118000030517578,15.156000137329102,15.210000038146973,7888639.0,14.352751731872559,ENI.MI
2019-02-27,15.265999794006348,15.166000366210938,15.218000411987305,15.222000122070312,8151987.0,14.364076614379883,ENI.MI
2019-02-28,15.185999870300293,15.07800006866455,15.182000160217285,15.166000366210938,10892556.0,14.311232566833496,ENI.MI
2019-03-01,15.260000228881836,15.038000106811523,15.260000228881836,15.038000106811523,9999826.0,14.190445899963379,ENI.MI
2019-03-04,15.178000450134277,14.977999687194824,15.116000175476074,15.109999656677246,7931267.0,14.258387565612793,ENI.MI
2019-03-05,15.236000061035156,15.119999885559082,15.121999740600586,15.184000015258789,8394097.0,14.328218460083008,ENI.MI
2019-03-06,15.312000274658203,15.161999702453613,15.199999809265137,15.279999732971191,8347355.0,14.418806076049805,ENI.MI
2019-03-07,15.418000221252441,15.21399974822998,15.260000228881836,15.279999732971191,9711932.0,14.418806076049805,ENI.MI
2019-03-08,15.276000022888184,14.923999786376953,15.199999809265137,14.968000411987305,14597183.0,14.124391555786133,ENI.MI
2019-03-11,15.133999824523926,14.949999809265137,15.03600025177002,15.121999740600586,8309195.0,14.269712448120117,ENI.MI
2019-03-12,15.20199966430664,15.015999794006348,15.199999809265137,15.163999557495117,9751342.0,14.309344291687012,ENI.MI
2019-03-13,15.576000213623047,15.170000076293945,15.185999870300293,15.543999671936035,18098642.0,14.667926788330078,ENI.MI
2019-03-14,15.758000373840332,15.538000106811523,15.545999526977539,15.538000106811523,14663814.0,14.66226577758789,ENI.MI
2019-03-15,15.82800006866455,15.538000106811523,15.637999534606934,15.588000297546387,23395402.0,14.70944881439209,ENI.MI
2019-03-18,15.75,15.619999885559082,15.685999870300293,15.744000434875488,10036776.0,14.856656074523926,ENI.MI
2019-03-19,15.90999984741211,15.760000228881836,15.76200008392334,15.890000343322754,10624812.0,14.994427680969238,ENI.MI
2019-03-20,15.850000381469727,15.729999542236328,15.819999694824219,15.776000022888184,9422819.0,14.88685131072998,ENI.MI
2019-03-21,15.923999786376953,15.793999671936035,15.8100004196167,15.829999923706055,7382454.0,14.937808990478516,ENI.MI
2019-03-22,15.883999824523926,15.642000198364258,15.881999969482422,15.699999809265137,10358637.0,14.81513500213623,ENI.MI
2019-03-25,15.744000434875488,15.534000396728516,15.642000198364258,15.62399959564209,9217562.0,14.74341869354248,ENI.MI
2019-03-26,15.699999809265137,15.579999923706055,15.699999809265137,15.616000175476074,8503852.0,14.735869407653809,ENI.MI
2019-03-27,15.692000389099121,15.454000473022461,15.616000175476074,15.59000015258789,9510712.0,14.711335182189941,ENI.MI
2019-03-28,15.619999885559082,15.387999534606934,15.539999961853027,15.479999542236328,7471479.0,14.607534408569336,ENI.MI
2019-03-29,15.753999710083008,15.550000190734863,15.5600004196167,15.753999710083008,11270823.0,14.86609172821045,ENI.MI
2019-04-01,15.850000381469727,15.711999893188477,15.789999961853027,15.829999923706055,8542746.0,14.937808990478516,ENI.MI
2019-04-02,15.88599967956543,15.77400016784668,15.8100004196167,15.789999961853027,6571191.0,14.900063514709473,ENI.MI
2019-04-03,15.979999542236328,15.84000015258789,15.899999618530273,15.904000282287598,10282126.0,15.007637977600098,ENI.MI
2019-04-04,15.859999656677246,15.687999725341797,15.831999778747559,15.755999565124512,10187698.0,14.867979049682617,ENI.MI
2019-04-05,15.847999572753906,15.710000038146973,15.772000312805176,15.847999572753906,7926578.0,14.954792976379395,ENI.MI
2019-04-08,15.86400032043457,15.706000328063965,15.812000274658203,15.814000129699707,9093468.0,14.922710418701172,ENI.MI
2019-04-09,16.058000564575195,15.772000312805176,15.838000297546387,15.887999534606934,13364444.0,14.992539405822754,ENI.MI
2019-04-10,15.996000289916992,15.880000114440918,15.892000198364258,15.9399995803833,7824218.0,15.041607856750488,ENI.MI
2019-04-11,15.994000434875488,15.850000381469727,15.982000350952148,15.923999786376953,8515203.0,15.026510238647461,ENI.MI
2019-04-12,15.960000038146973,15.805999755859375,15.90999984741211,15.815999984741211,9223552.0,14.924596786499023,ENI.MI
2019-04-15,15.833999633789062,15.574000358581543,15.812000274658203,15.670000076293945,11629922.0,14.786826133728027,ENI.MI
2019-04-16,15.633999824523926,15.355999946594238,15.600000381469727,15.425999641418457,14589435.0,14.556577682495117,ENI.MI
2019-04-17,15.53600025177002,15.381999969482422,15.449999809265137,15.430000305175781,9082319.0,14.56035327911377,ENI.MI
2019-04-18,15.501999855041504,15.366000175476074,15.460000038146973,15.432000160217285,13852439.0,14.562240600585938,ENI.MI
2019-04-23,15.859999656677246,15.609999656677246,15.649999618530273,15.79800033569336,14422092.0,14.907612800598145,ENI.MI
2019-04-24,15.788000106811523,15.51200008392334,15.71399974822998,15.550000190734863,12899298.0,14.673589706420898,ENI.MI
2019-04-25,15.550000190734863,15.368000030517578,15.550000190734863,15.505999565124512,8733831.0,14.632068634033203,ENI.MI
2019-04-26,15.505999565124512,15.284000396728516,15.479999542236328,15.342000007629395,13943878.0,14.477312088012695,ENI.MI
2019-04-29,15.305999755859375,15.069999694824219,15.293999671936035,15.097999572753906,14205497.0,14.247064590454102,ENI.MI
2019-04-30,15.239999771118164,15.062000274658203,15.097999572753906,15.218000411987305,12623815.0,14.360301971435547,ENI.MI
2019-05-02,15.295999526977539,15.034000396728516,15.220000267028809,15.034000396728516,12562761.0,14.18667221069336,ENI.MI
2019-05-03,15.178000450134277,15.017999649047852,15.045999526977539,15.088000297546387,7852523.0,14.237628936767578,ENI.MI
2019-05-06,14.918000221252441,14.696000099182129,14.899999618530273,14.871999740600586,12396804.0,14.033802032470703,ENI.MI
2019-05-07,14.859999656677246,14.489999771118164,14.805999755859375,14.489999771118164,16292034.0,13.673332214355469,ENI.MI
2019-05-08,14.644000053405762,14.461999893188477,14.550000190734863,14.479999542236328,10799516.0,13.663895606994629,ENI.MI
2019-05-09,14.498000144958496,14.289999961853027,14.498000144958496,14.324000358581543,13326940.0,13.516688346862793,ENI.MI
2019-05-10,14.470000267028809,14.220000267028809,14.449999809265137,14.265999794006348,10120338.0,13.461956977844238,ENI.MI
2019-05-13,14.482000350952148,14.199999809265137,14.324000358581543,14.42199993133545,17074073.0,13.609164237976074,ENI.MI
2019-05-14,14.604000091552734,14.402000427246094,14.432000160217285,14.604000091552734,11003904.0,13.780906677246094,ENI.MI
2019-05-15,14.618000030517578,14.347999572753906,14.609999656677246,14.517999649047852,13215825.0,13.699753761291504,ENI.MI
2019-05-16,14.75,14.45199966430664,14.468000411987305,14.75,11170989.0,13.918678283691406,ENI.MI
2019-05-17,14.843999862670898,14.678000450134277,14.723999977111816,14.84000015258789,17148949.0,14.003605842590332,ENI.MI
2019-05-20,14.682000160217285,14.34000015258789,14.54800033569336,14.416000366210938,11720009.0,13.990019798278809,ENI.MI
2019-05-21,14.592000007629395,14.416000366210938,14.434000015258789,14.539999961853027,8587606.0,14.11035442352295,ENI.MI
2019-05-22,14.517999649047852,14.350000381469727,14.489999771118164,14.418000221252441,8284308.0,13.991960525512695,ENI.MI
2019-05-23,14.336000442504883,13.920000076293945,14.3100004196167,13.920000076293945,16411648.0,13.508675575256348,ENI.MI
2019-05-24,14.178000450134277,13.979999542236328,14.04800033569336,14.053999900817871,12812417.0,13.638715744018555,ENI.MI
2019-05-27,14.17199993133545,13.989999771118164,14.052000045776367,14.069999694824219,5298327.0,13.654242515563965,ENI.MI
2019-05-28,14.145999908447266,13.934000015258789,14.074000358581543,14.026000022888184,12601796.0,13.611543655395508,ENI.MI
2019-05-29,13.925999641418457,13.711999893188477,13.899999618530273,13.734000205993652,13618956.0,13.328171730041504,ENI.MI
2019-05-30,13.911999702453613,13.642000198364258,13.84000015258789,13.692000389099121,9678399.0,13.287412643432617,ENI.MI
2019-05-31,13.62399959564209,13.460000038146973,13.600000381469727,13.579999923706055,12983526.0,13.178722381591797,ENI.MI
2019-06-03,13.916000366210938,13.387999534606934,13.416000366210938,13.819999694824219,14384824.0,13.411629676818848,ENI.MI
2019-06-04,14.017999649047852,13.722000122070312,13.802000045776367,14.017999649047852,14002381.0,13.603778839111328,ENI.MI
2019-06-05,13.973999977111816,13.79800033569336,13.968000411987305,13.868000030517578,11744277.0,13.458211898803711,ENI.MI
2019-06-06,14.07800006866455,13.850000381469727,13.880000114440918,13.899999618530273,13076636.0,13.489266395568848,ENI.MI
2019-06-07,14.09000015258789,13.942000389099121,13.970000267028809,13.960000038146973,10731174.0,13.547493934631348,ENI.MI
2019-06-10,14.052000045776367,13.925999641418457,14.003999710083008,14.0,5380948.0,13.586311340332031,ENI.MI
2019-06-11,14.133999824523926,13.960000038146973,13.961999893188477,14.045999526977539,9338307.0,13.630951881408691,ENI.MI
2019-06-12,13.984000205993652,13.788000106811523,13.902000427246094,13.819999694824219,11083168.0,13.411629676818848,ENI.MI
2019-06-13,13.965999603271484,13.802000045776367,13.855999946594238,13.904000282287598,9031046.0,13.493148803710938,ENI.MI
2019-06-14,13.96399974822998,13.862000465393066,13.92199993133545,13.944000244140625,7309317.0,13.531966209411621,ENI.MI
2019-06-17,14.038000106811523,13.84000015258789,14.038000106811523,13.869999885559082,8247113.0,13.460152626037598,ENI.MI
2019-06-18,14.218000411987305,13.800000190734863,13.869999885559082,14.156000137329102,17269705.0,13.737702369689941,ENI.MI
2019-06-19,14.251999855041504,14.112000465393066,14.184000015258789,14.222000122070312,10453605.0,13.801752090454102,ENI.MI
2019-06-20,14.505999565124512,14.326000213623047,14.366000175476074,14.357999801635742,19753451.0,13.933732986450195,ENI.MI
2019-06-21,14.630000114440918,14.390000343322754,14.404000282287598,14.605999946594238,23384276.0,14.17440414428711,ENI.MI
2019-06-24,14.71399974822998,14.522000312805176,14.644000053405762,14.522000312805176,8760930.0,14.092886924743652,ENI.MI
2019-06-25,14.59000015258789,14.404000282287598,14.491999626159668,14.4399995803833,8175893.0,14.013309478759766,ENI.MI
2019-06-26,14.609999656677246,14.458000183105469,14.460000038146973,14.508000373840332,9356503.0,14.079300880432129,ENI.MI
2019-06-27,14.569999694824219,14.413999557495117,14.529999732971191,14.465999603271484,6957707.0,14.038540840148926,ENI.MI
2019-06-28,14.618000030517578,14.402000427246094,14.446000099182129,14.605999946594238,10889381.0,14.17440414428711,ENI.MI
2019-07-01,14.789999961853027,14.609999656677246,14.789999961853027,14.640000343322754,8470879.0,14.20740032196045,ENI.MI
2019-07-02,14.684000015258789,14.498000144958496,14.62600040435791,14.498000144958496,8138769.0,14.069596290588379,ENI.MI
2019-07-03,14.62600040435791,14.430000305175781,14.482000350952148,14.567999839782715,9989919.0,14.137527465820312,ENI.MI
2019-07-04,14.723999977111816,14.552000045776367,14.567999839782715,14.645999908447266,7181865.0,14.21322250366211,ENI.MI
2019-07-05,14.656000137329102,14.486000061035156,14.62399959564209,14.550000190734863,9549543.0,14.120059967041016,ENI.MI
2019-07-08,14.687999725341797,14.510000228881836,14.51200008392334,14.654000282287598,9225430.0,14.220986366271973,ENI.MI
2019-07-09,14.673999786376953,14.541999816894531,14.605999946594238,14.550000190734863,6739885.0,14.120059967041016,ENI.MI
2019-07-10,14.78600025177002,14.564000129699707,14.576000213623047,14.706000328063965,10229707.0,14.27145004272461,ENI.MI
2019-07-11,14.9399995803833,14.781999588012695,14.800000190734863,14.800000190734863,10778682.0,14.362671852111816,ENI.MI
2019-07-12,14.87399959564209,14.77400016784668,14.84000015258789,14.826000213623047,6477181.0,14.387904167175293,ENI.MI
2019-07-15,14.88599967956543,14.685999870300293,14.847999572753906,14.711999893188477,8898932.0,14.27727222442627,ENI.MI
2019-07-16,14.710000038146973,14.59000015258789,14.644000053405762,14.666000366210938,9047233.0,14.23263168334961,ENI.MI
2019-07-17,14.597999572753906,14.371999740600586,14.59000015258789,14.413999557495117,12894959.0,13.988078117370605,ENI.MI
2019-07-18,14.460000038146973,14.253999710083008,14.35200023651123,14.300000190734863,12822178.0,13.877447128295898,ENI.MI
2019-07-19,14.39799976348877,14.157999992370605,14.395999908447266,14.220000267028809,10497101.0,13.799811363220215,ENI.MI
2019-07-22,14.380000114440918,14.27400016784668,14.291999816894531,14.315999984741211,7685849.0,13.892973899841309,ENI.MI
2019-07-23,14.48799991607666,14.345999717712402,14.347999572753906,14.390000343322754,10211045.0,13.964787483215332,ENI.MI
2019-07-24,14.484000205993652,14.326000213623047,14.380000114440918,14.413999557495117,8188829.0,13.988078117370605,ENI.MI
2019-07-25,14.57800006866455,14.28600025177002,14.406000137329102,14.350000381469727,11753240.0,13.925970077514648,ENI.MI
2019-07-26,14.338000297546387,14.15999984741211,14.279999732971191,14.338000297546387,14041465.0,13.914323806762695,ENI.MI
2019-07-29,14.371999740600586,14.210000038146973,14.239999771118164,14.248000144958496,7234186.0,13.826983451843262,ENI.MI
2019-07-30,14.319999694824219,14.041999816894531,14.276000022888184,14.093999862670898,12635381.0,13.677534103393555,ENI.MI
2019-07-31,14.234000205993652,14.137999534606934,14.163999557495117,14.204000473022461,11565865.0,13.784283638000488,ENI.MI
2019-08-01,14.272000312805176,14.015999794006348,14.100000381469727,14.095999717712402,11055406.0,13.679474830627441,ENI.MI
2019-08-02,13.954000473022461,13.642000198364258,13.949999809265137,13.680000305175781,25468984.0,13.27576732635498,ENI.MI
2019-08-05,13.637999534606934,13.406000137329102,13.619999885559082,13.479999542236328,17119130.0,13.081676483154297,ENI.MI
2019-08-06,13.600000381469727,13.371999740600586,13.517999649047852,13.383999824523926,16811164.0,12.988513946533203,ENI.MI
2019-08-07,13.47599983215332,13.149999618530273,13.402000427246094,13.194000244140625,15972729.0,12.804128646850586,ENI.MI
2019-08-08,13.434000015258789,13.255999565124512,13.39799976348877,13.434000015258789,12686438.0,13.037035942077637,ENI.MI
2019-08-09,13.331999778747559,13.178000450134277,13.300000190734863,13.192000389099121,13050354.0,12.8021879196167,ENI.MI
2019-08-12,13.303999900817871,13.163999557495117,13.199999809265137,13.170000076293945,10504636.0,12.780837059020996,ENI.MI
2019-08-13,13.513999938964844,13.100000381469727,13.180000305175781,13.420000076293945,12345957.0,13.023449897766113,ENI.MI
2019-08-14,13.420000076293945,13.029999732971191,13.40999984741211,13.10200023651123,19270139.0,12.71484661102295,ENI.MI
2019-08-16,13.161999702453613,12.923999786376953,12.972000122070312,13.039999961853027,14655335.0,12.654678344726562,ENI.MI
2019-08-19,13.295999526977539,13.109999656677246,13.163999557495117,13.27400016784668,9017847.0,12.88176441192627,ENI.MI
2019-08-20,13.312000274658203,13.12399959564209,13.279999732971191,13.144000053405762,8755640.0,12.755605697631836,ENI.MI
2019-08-21,13.447999954223633,13.17199993133545,13.180000305175781,13.350000381469727,11222002.0,12.95551872253418,ENI.MI
2019-08-22,13.456000328063965,13.277999877929688,13.312000274658203,13.312000274658203,9836820.0,12.918641090393066,ENI.MI
2019-08-23,13.369999885559082,13.10200023651123,13.331999778747559,13.142000198364258,10620407.0,12.75366497039795,ENI.MI
2019-08-26,13.307999610900879,13.081999778747559,13.100000381469727,13.218000411987305,7800336.0,12.82741928100586,ENI.MI
2019-08-27,13.4399995803833,13.220000267028809,13.220000267028809,13.302000045776367,12244276.0,12.908936500549316,ENI.MI
2019-08-28,13.442000389099121,13.267999649047852,13.368000030517578,13.399999618530273,16704849.0,13.004040718078613,ENI.MI
2019-08-29,13.668000221252441,13.380000114440918,13.437999725341797,13.618000030517578,15313145.0,13.215599060058594,ENI.MI
2019-08-30,13.763999938964844,13.600000381469727,13.618000030517578,13.680000305175781,12552318.0,13.27576732635498,ENI.MI
2019-09-02,13.82800006866455,13.70199966430664,13.71399974822998,13.711999893188477,7574716.0,13.306821823120117,ENI.MI
2019-09-03,13.758000373840332,13.527999877929688,13.711999893188477,13.60200023651123,9910117.0,13.200072288513184,ENI.MI
2019-09-04,13.718000411987305,13.62399959564209,13.699999809265137,13.670000076293945,10647132.0,13.26606273651123,ENI.MI
2019-09-05,13.868000030517578,13.692000389099121,13.720000267028809,13.868000030517578,12893477.0,13.458211898803711,ENI.MI
2019-09-06,13.854000091552734,13.72599983215332,13.842000007629395,13.770000457763672,10987817.0,13.36310863494873,ENI.MI
2019-09-09,13.946000099182129,13.850000381469727,13.855999946594238,13.92199993133545,10488704.0,13.510616302490234,ENI.MI
2019-09-10,14.15999984741211,13.934000015258789,13.9399995803833,14.10200023651123,16232404.0,13.685297966003418,ENI.MI
2019-09-11,14.184000015258789,14.003999710083008,14.130000114440918,14.074000358581543,12258267.0,13.658124923706055,ENI.MI
2019-09-12,14.081999778747559,13.859999656677246,14.034000396728516,13.899999618530273,16483243.0,13.489266395568848,ENI.MI
2019-09-13,14.149999618530273,13.899999618530273,13.899999618530273,14.043999671936035,11699692.0,13.629011154174805,ENI.MI
2019-09-16,14.486000061035156,14.314000129699707,14.449999809265137,14.314000129699707,27573328.0,13.891033172607422,ENI.MI
2019-09-17,14.430000305175781,14.050000190734863,14.35200023651123,14.152000427246094,18790728.0,13.733819961547852,ENI.MI
2019-09-18,14.37600040435791,14.079999923706055,14.10200023651123,14.324000358581543,12993851.0,13.900737762451172,ENI.MI
2019-09-19,14.449999809265137,14.22599983215332,14.3100004196167,14.413999557495117,17856583.0,13.988078117370605,ENI.MI
2019-09-20,14.597999572753906,14.378000259399414,14.42199993133545,14.552000045776367,29035322.0,14.122000694274902,ENI.MI
2019-09-23,14.289999961853027,14.081999778747559,14.279999732971191,14.140000343322754,14083590.0,14.140000343322754,ENI.MI
2019-09-24,14.194000244140625,13.949999809265137,14.184000015258789,13.996000289916992,13771841.0,13.996000289916992,ENI.MI
2019-09-25,13.928000450134277,13.720000267028809,13.880000114440918,13.862000465393066,14563021.0,13.862000465393066,ENI.MI
2019-09-26,14.015999794006348,13.845999717712402,13.85200023651123,13.934000015258789,11197561.0,13.934000015258789,ENI.MI
2019-09-27,14.081999778747559,13.970000267028809,13.989999771118164,14.053999900817871,11189275.0,14.053999900817871,ENI.MI
2019-09-30,14.093999862670898,13.960000038146973,14.09000015258789,14.034000396728516,10576812.0,14.034000396728516,ENI.MI
2019-10-01,14.184000015258789,13.970000267028809,14.065999984741211,13.979999542236328,9859248.0,13.979999542236328,ENI.MI
2019-10-02,13.968000411987305,13.550000190734863,13.947999954223633,13.555999755859375,20803042.0,13.555999755859375,ENI.MI
2019-10-03,13.574000358581543,13.281999588012695,13.553999900817871,13.407999992370605,15696959.0,13.407999992370605,ENI.MI
2019-10-04,13.609999656677246,13.413999557495117,13.468000411987305,13.543999671936035,10732439.0,13.543999671936035,ENI.MI
2019-10-07,13.715999603271484,13.465999603271484,13.503999710083008,13.652000427246094,10747403.0,13.652000427246094,ENI.MI
2019-10-08,13.682000160217285,13.47599983215332,13.656000137329102,13.534000396728516,9726145.0,13.534000396728516,ENI.MI
2019-10-09,13.673999786376953,13.477999687194824,13.517999649047852,13.600000381469727,7735419.0,13.600000381469727,ENI.MI
2019-10-10,13.739999771118164,13.52400016784668,13.5600004196167,13.682000160217285,10498964.0,13.682000160217285,ENI.MI
2019-10-11,13.899999618530273,13.744000434875488,13.779999732971191,13.836000442504883,14058009.0,13.836000442504883,ENI.MI
2019-10-14,13.859999656677246,13.644000053405762,13.847999572753906,13.744000434875488,8699099.0,13.744000434875488,ENI.MI
2019-10-15,13.904000282287598,13.746000289916992,13.770000457763672,13.838000297546387,11076581.0,13.838000297546387,ENI.MI
2019-10-16,13.869999885559082,13.75,13.812000274658203,13.815999984741211,11054467.0,13.815999984741211,ENI.MI
2019-10-17,13.899999618530273,13.720000267028809,13.736000061035156,13.744000434875488,15637903.0,13.744000434875488,ENI.MI
2019-10-18,13.859999656677246,13.736000061035156,13.859999656677246,13.779999732971191,10153075.0,13.779999732971191,ENI.MI
2019-10-21,13.90999984741211,13.753999710083008,13.789999961853027,13.838000297546387,7495116.0,13.838000297546387,ENI.MI
2019-10-22,14.0,13.845999717712402,13.869999885559082,13.954000473022461,10012690.0,13.954000473022461,ENI.MI
2019-10-23,14.081999778747559,13.906000137329102,13.906000137329102,14.071999549865723,12201902.0,14.071999549865723,ENI.MI
2019-10-24,14.206000328063965,14.100000381469727,14.100000381469727,14.137999534606934,11357571.0,14.137999534606934,ENI.MI
2019-10-25,14.142000198364258,13.95199966430664,14.100000381469727,14.039999961853027,9862188.0,14.039999961853027,ENI.MI
2019-10-28,14.062000274658203,13.925999641418457,14.010000228881836,13.937999725341797,8392970.0,13.937999725341797,ENI.MI
2019-10-29,13.968000411987305,13.770000457763672,13.947999954223633,13.82800006866455,12352808.0,13.82800006866455,ENI.MI
2019-10-30,13.82800006866455,13.618000030517578,13.807999610900879,13.697999954223633,11920890.0,13.697999954223633,ENI.MI
2019-10-31,13.708000183105469,13.52400016784668,13.696000099182129,13.569999694824219,14818622.0,13.569999694824219,ENI.MI
2019-11-01,13.722000122070312,13.545999526977539,13.630000114440918,13.704000473022461,8068859.0,13.704000473022461,ENI.MI
2019-11-04,14.039999961853027,13.755999565124512,13.784000396728516,13.973999977111816,18872627.0,13.973999977111816,ENI.MI
2019-11-05,14.28600025177002,13.994000434875488,14.0,14.197999954223633,21037604.0,14.197999954223633,ENI.MI
2019-11-06,14.26200008392334,14.109999656677246,14.180000305175781,14.163999557495117,10919705.0,14.163999557495117,ENI.MI
2019-11-07,14.239999771118164,14.121999740600586,14.220000267028809,14.175999641418457,8897821.0,14.175999641418457,ENI.MI
2019-11-08,14.197999954223633,14.039999961853027,14.182000160217285,14.1899995803833,9931038.0,14.1899995803833,ENI.MI
2019-11-11,14.192000389099121,14.041999816894531,14.149999618530273,14.13599967956543,8463313.0,14.13599967956543,ENI.MI
2019-11-12,14.32800006866455,14.152000427246094,14.180000305175781,14.253999710083008,12619032.0,14.253999710083008,ENI.MI
2019-11-13,14.251999855041504,14.088000297546387,14.208000183105469,14.182000160217285,10304699.0,14.182000160217285,ENI.MI
2019-11-14,14.222000122070312,14.11400032043457,14.154000282287598,14.13599967956543,8418678.0,14.13599967956543,ENI.MI
2019-11-15,14.241999626159668,14.130000114440918,14.166000366210938,14.220000267028809,9150681.0,14.220000267028809,ENI.MI
2019-11-18,14.251999855041504,14.052000045776367,14.229999542236328,14.109999656677246,9021552.0,14.109999656677246,ENI.MI
2019-11-19,14.194000244140625,13.961999893188477,14.092000007629395,13.970000267028809,11204735.0,13.970000267028809,ENI.MI
2019-11-20,14.020000457763672,13.78600025177002,13.904000282287598,14.01200008392334,14040968.0,14.01200008392334,ENI.MI
2019-11-21,14.116000175476074,13.859999656677246,13.958000183105469,14.041999816894531,9795002.0,14.041999816894531,ENI.MI
2019-11-22,14.265999794006348,13.991999626159668,14.119999885559082,13.996000289916992,12994511.0,13.996000289916992,ENI.MI
2019-11-25,14.11400032043457,13.994000434875488,14.081999778747559,14.04800033569336,5419947.0,14.04800033569336,ENI.MI
2019-11-26,14.062000274658203,13.930000305175781,14.029999732971191,13.932000160217285,11565429.0,13.932000160217285,ENI.MI
2019-11-27,14.0,13.838000297546387,13.9399995803833,13.890000343322754,8556042.0,13.890000343322754,ENI.MI
2019-11-28,13.87399959564209,13.76200008392334,13.819999694824219,13.800000190734863,7613389.0,13.800000190734863,ENI.MI
2019-11-29,13.847999572753906,13.71399974822998,13.800000190734863,13.71399974822998,10674421.0,13.71399974822998,ENI.MI
2019-12-02,13.843999862670898,13.489999771118164,13.75,13.571999549865723,16931952.0,13.571999549865723,ENI.MI
2019-12-03,13.633999824523926,13.390000343322754,13.592000007629395,13.479999542236328,15572610.0,13.479999542236328,ENI.MI
2019-12-04,13.694000244140625,13.489999771118164,13.498000144958496,13.652000427246094,11085819.0,13.652000427246094,ENI.MI
2019-12-05,13.78600025177002,13.621999740600586,13.666000366210938,13.644000053405762,7686529.0,13.644000053405762,ENI.MI
2019-12-06,13.847999572753906,13.595999717712402,13.649999618530273,13.770000457763672,10046329.0,13.770000457763672,ENI.MI
2019-12-09,13.814000129699707,13.59000015258789,13.814000129699707,13.62600040435791,9535348.0,13.62600040435791,ENI.MI
2019-12-10,13.670000076293945,13.473999977111816,13.600000381469727,13.666000366210938,10093025.0,13.666000366210938,ENI.MI
2019-12-11,13.704000473022461,13.576000213623047,13.621999740600586,13.592000007629395,7935597.0,13.592000007629395,ENI.MI
2019-12-12,13.711999893188477,13.508000373840332,13.63599967956543,13.649999618530273,11231992.0,13.649999618530273,ENI.MI
2019-12-13,13.84000015258789,13.579999923706055,13.793999671936035,13.604000091552734,12064021.0,13.604000091552734,ENI.MI
2019-12-16,13.744000434875488,13.59000015258789,13.645999908447266,13.62399959564209,10273496.0,13.62399959564209,ENI.MI
2019-12-17,13.836000442504883,13.619999885559082,13.619999885559082,13.70199966430664,13927414.0,13.70199966430664,ENI.MI
2019-12-18,13.857999801635742,13.684000015258789,13.692000389099121,13.817999839782715,12795853.0,13.817999839782715,ENI.MI
2019-12-19,13.855999946594238,13.772000312805176,13.800000190734863,13.845999717712402,14523095.0,13.845999717712402,ENI.MI
2019-12-20,13.979999542236328,13.854000091552734,13.979999542236328,13.973999977111816,22186254.0,13.973999977111816,ENI.MI
2019-12-23,14.034000396728516,13.920000076293945,13.92199993133545,14.015999794006348,6756655.0,14.015999794006348,ENI.MI
2019-12-27,14.088000297546387,13.944000244140625,14.043999671936035,14.0,7294637.0,14.0,ENI.MI
2019-12-30,14.003999710083008,13.845999717712402,14.0,13.845999717712402,7748715.0,13.845999717712402,ENI.MI
2020-01-02,14.053999900817871,13.869999885559082,13.87600040435791,14.008000373840332,9175964.0,14.008000373840332,ENI.MI
2020-01-03,14.180000305175781,13.989999771118164,14.0,14.105999946594238,14319031.0,14.105999946594238,ENI.MI
2020-01-06,14.418000221252441,14.15999984741211,14.199999809265137,14.315999984741211,15677459.0,14.315999984741211,ENI.MI
2020-01-07,14.350000381469727,14.234000205993652,14.315999984741211,14.319999694824219,12574227.0,14.319999694824219,ENI.MI
2020-01-08,14.390000343322754,14.206000328063965,14.355999946594238,14.206000328063965,12108752.0,14.206000328063965,ENI.MI
2020-01-09,14.246000289916992,14.083999633789062,14.199999809265137,14.140000343322754,11137381.0,14.140000343322754,ENI.MI
2020-01-10,14.194000244140625,14.069999694824219,14.194000244140625,14.100000381469727,8297010.0,14.100000381469727,ENI.MI
2020-01-13,14.12399959564209,13.961999893188477,14.100000381469727,14.039999961853027,7512751.0,14.039999961853027,ENI.MI
2020-01-14,14.038000106811523,13.842000007629395,13.989999771118164,13.87399959564209,12823364.0,13.87399959564209,ENI.MI
2020-01-15,13.899999618530273,13.72599983215332,13.899999618530273,13.79800033569336,11063165.0,13.79800033569336,ENI.MI
2020-01-16,13.928000450134277,13.78600025177002,13.79800033569336,13.887999534606934,8419328.0,13.887999534606934,ENI.MI
2020-01-17,13.960000038146973,13.86400032043457,13.930000305175781,13.916000366210938,7832353.0,13.916000366210938,ENI.MI
2020-01-20,13.979999542236328,13.855999946594238,13.890000343322754,13.881999969482422,5434218.0,13.881999969482422,ENI.MI
2020-01-21,13.819999694824219,13.619999885559082,13.814000129699707,13.71399974822998,13296282.0,13.71399974822998,ENI.MI
2020-01-22,13.758000373840332,13.501999855041504,13.75,13.557999610900879,13887915.0,13.557999610900879,ENI.MI
2020-01-23,13.579999923706055,13.350000381469727,13.5,13.458000183105469,14382747.0,13.458000183105469,ENI.MI
2020-01-24,13.618000030517578,13.458000183105469,13.46399974822998,13.470000267028809,11426886.0,13.470000267028809,ENI.MI
2020-01-27,13.413999557495117,13.119999885559082,13.350000381469727,13.196000099182129,20127256.0,13.196000099182129,ENI.MI
2020-01-28,13.4399995803833,13.109999656677246,13.25,13.39799976348877,14408505.0,13.39799976348877,ENI.MI
2020-01-29,13.437999725341797,13.263999938964844,13.430000305175781,13.288000106811523,13966157.0,13.288000106811523,ENI.MI
2020-01-30,13.180000305175781,12.890000343322754,13.13599967956543,12.925999641418457,30479038.0,12.925999641418457,ENI.MI
2020-01-31,13.015999794006348,12.630000114440918,13.0,12.657999992370605,24878394.0,12.657999992370605,ENI.MI
2020-02-03,12.699999809265137,12.52400016784668,12.687999725341797,12.609999656677246,14763425.0,12.609999656677246,ENI.MI
2020-02-04,12.899999618530273,12.656000137329102,12.6899995803833,12.788000106811523,18558091.0,12.788000106811523,ENI.MI
2020-02-05,13.100000381469727,12.711999893188477,12.789999961853027,13.027999877929688,19666337.0,13.027999877929688,ENI.MI
2020-02-06,13.175999641418457,12.944000244140625,13.142000198364258,12.970000267028809,15527378.0,12.970000267028809,ENI.MI
2020-02-07,12.996000289916992,12.842000007629395,12.970000267028809,12.906000137329102,12925694.0,12.906000137329102,ENI.MI
2020-02-10,12.892000198364258,12.77400016784668,12.869999885559082,12.779999732971191,14294704.0,12.779999732971191,ENI.MI
2020-02-11,13.010000228881836,12.78600025177002,12.850000381469727,12.925999641418457,13082879.0,12.925999641418457,ENI.MI
2020-02-12,13.119999885559082,12.961999893188477,12.989999771118164,13.100000381469727,15363708.0,13.100000381469727,ENI.MI
2020-02-13,13.152000427246094,12.838000297546387,13.069999694824219,12.98799991607666,14426001.0,12.98799991607666,ENI.MI
2020-02-14,13.057999610900879,12.892000198364258,13.010000228881836,12.892000198364258,10809404.0,12.892000198364258,ENI.MI
2020-02-17,13.050000190734863,12.920000076293945,12.932000160217285,13.027999877929688,9752930.0,13.027999877929688,ENI.MI
2020-02-18,13.010000228881836,12.854000091552734,12.906000137329102,12.90999984741211,14076828.0,12.90999984741211,ENI.MI
2020-02-19,13.003999710083008,12.866000175476074,12.989999771118164,12.937999725341797,13747870.0,12.937999725341797,ENI.MI
2020-02-20,12.994000434875488,12.859999656677246,12.972000122070312,12.899999618530273,12321792.0,12.899999618530273,ENI.MI
2020-02-21,12.87600040435791,12.663999557495117,12.836000442504883,12.763999938964844,20198517.0,12.763999938964844,ENI.MI
2020-02-24,12.399999618530273,12.001999855041504,12.381999969482422,12.168000221252441,39039271.0,12.168000221252441,ENI.MI
2020-02-25,12.267999649047852,11.97599983215332,12.267999649047852,11.97599983215332,23808143.0,11.97599983215332,ENI.MI
2020-02-26,12.109999656677246,11.85200023651123,11.928000450134277,12.064000129699707,25088127.0,12.064000129699707,ENI.MI
2020-02-27,11.935999870300293,11.539999961853027,11.894000053405762,11.758000373840332,31366113.0,11.758000373840332,ENI.MI
2020-02-28,11.503999710083008,11.052000045776367,11.460000038146973,11.157999992370605,48764328.0,11.157999992370605,ENI.MI
2020-03-02,11.394000053405762,10.904000282287598,11.369999885559082,11.118000030517578,34406229.0,11.118000030517578,ENI.MI
2020-03-03,11.411999702453613,11.034000396728516,11.357999801635742,11.119999885559082,28827682.0,11.119999885559082,ENI.MI
2020-03-04,11.34000015258789,11.005999565124512,11.118000030517578,11.152000427246094,22591200.0,11.152000427246094,ENI.MI
2020-03-05,11.170000076293945,10.942000389099121,11.170000076293945,10.968000411987305,20318242.0,10.968000411987305,ENI.MI
2020-03-06,10.800000190734863,10.1899995803833,10.795999526977539,10.234000205993652,36615660.0,10.234000205993652,ENI.MI
2020-03-09,8.798999786376953,8.020000457763672,8.300000190734863,8.100000381469727,96242856.0,8.100000381469727,ENI.MI
2020-03-10,9.034000396728516,8.00100040435791,8.300000190734863,8.164999961853027,64975229.0,8.164999961853027,ENI.MI
2020-03-11,8.526000022888184,8.01200008392334,8.350000381469727,8.050000190734863,46107925.0,8.050000190734863,ENI.MI
2020-03-12,7.875999927520752,6.5920000076293945,7.7789998054504395,6.5920000076293945,72268624.0,6.5920000076293945,ENI.MI
2020-03-13,7.699999809265137,6.696000099182129,6.918000221252441,6.910999774932861,64165438.0,6.910999774932861,ENI.MI
2020-03-16,6.7769999504089355,6.260000228881836,6.743000030517578,6.492000102996826,55907331.0,6.492000102996826,ENI.MI
2020-03-17,7.119999885559082,6.4019999504089355,6.751999855041504,6.866000175476074,48831140.0,6.866000175476074,ENI.MI
2020-03-18,7.078000068664551,6.670000076293945,6.748000144958496,6.693999767303467,38847559.0,6.693999767303467,ENI.MI
2020-03-19,6.989999771118164,6.699999809265137,6.75,6.965000152587891,46721183.0,6.965000152587891,ENI.MI
2020-03-20,7.300000190734863,6.923999786376953,7.099999904632568,7.293000221252441,57808116.0,7.293000221252441,ENI.MI
2020-03-23,7.360000133514404,6.927000045776367,6.992000102996826,7.2870001792907715,37050710.0,7.2870001792907715,ENI.MI
2020-03-24,8.375,7.539000034332275,7.599999904632568,8.375,47133635.0,8.375,ENI.MI
2020-03-25,8.98900032043457,8.26200008392334,8.5,8.722999572753906,50061032.0,8.722999572753906,ENI.MI
2020-03-26,8.736000061035156,8.40999984741211,8.515999794006348,8.711000442504883,27183619.0,8.711000442504883,ENI.MI
2020-03-27,8.673999786376953,8.119999885559082,8.60200023651123,8.217000007629395,27648236.0,8.217000007629395,ENI.MI
2020-03-30,8.593000411987305,7.900000095367432,8.22700023651123,8.593000411987305,24877317.0,8.593000411987305,ENI.MI
2020-03-31,9.220000267028809,8.70199966430664,8.75,9.220000267028809,41193788.0,9.220000267028809,ENI.MI
2020-04-01,9.498000144958496,8.982000350952148,9.0,9.199999809265137,37482069.0,9.199999809265137,ENI.MI
2020-04-02,10.107999801635742,9.5,9.5,9.838000297546387,45989573.0,9.838000297546387,ENI.MI
2020-04-03,9.835000038146973,9.272000312805176,9.800000190734863,9.324999809265137,25712232.0,9.324999809265137,ENI.MI
2020-04-06,9.680000305175781,9.20300006866455,9.600000381469727,9.3149995803833,22904862.0,9.3149995803833,ENI.MI
2020-04-07,9.696000099182129,9.279000282287598,9.600000381469727,9.428000450134277,22303958.0,9.428000450134277,ENI.MI
2020-04-08,9.373000144958496,9.180000305175781,9.196999549865723,9.295000076293945,15443199.0,9.295000076293945,ENI.MI
2020-04-09,9.49899959564209,9.255000114440918,9.444999694824219,9.307999610900879,22767364.0,9.307999610900879,ENI.MI
2020-04-14,9.579999923706055,9.01200008392334,9.569999694824219,9.166999816894531,20078922.0,9.166999816894531,ENI.MI
2020-04-15,9.100000381469727,8.567000389099121,9.071999549865723,8.581999778747559,27660059.0,8.581999778747559,ENI.MI
2020-04-16,8.777000427246094,8.362000465393066,8.694000244140625,8.454000473022461,19343250.0,8.454000473022461,ENI.MI
2020-04-17,8.718999862670898,8.510000228881836,8.571000099182129,8.586999893188477,18845039.0,8.586999893188477,ENI.MI
2020-04-20,8.574999809265137,8.204999923706055,8.557000160217285,8.434000015258789,18902300.0,8.434000015258789,ENI.MI
2020-04-21,8.234000205993652,7.909999847412109,8.217000007629395,7.960000038146973,32421407.0,7.960000038146973,ENI.MI
2020-04-22,8.387999534606934,7.900000095367432,7.994999885559082,8.347999572753906,22692728.0,8.347999572753906,ENI.MI
2020-04-23,8.668999671936035,8.404000282287598,8.458999633789062,8.472000122070312,19700760.0,8.472000122070312,ENI.MI
2020-04-24,8.569000244140625,8.192000389099121,8.25,8.25,18194010.0,8.25,ENI.MI
2020-04-27,8.416999816894531,8.225000381469727,8.385000228881836,8.404000282287598,14169520.0,8.404000282287598,ENI.MI
2020-04-28,8.75,8.3149995803833,8.35099983215332,8.684000015258789,20026941.0,8.684000015258789,ENI.MI
2020-04-29,8.984000205993652,8.718999862670898,8.760000228881836,8.956999778747559,20941173.0,8.956999778747559,ENI.MI
2020-04-30,9.12399959564209,8.633999824523926,9.003000259399414,8.71399974822998,24875896.0,8.71399974822998,ENI.MI
2020-05-04,8.520000457763672,8.211000442504883,8.45199966430664,8.211000442504883,21694943.0,8.211000442504883,ENI.MI
2020-05-05,8.760000228881836,8.425999641418457,8.5,8.687000274658203,18886649.0,8.687000274658203,ENI.MI
2020-05-06,8.701000213623047,8.392999649047852,8.670000076293945,8.42300033569336,13901402.0,8.42300033569336,ENI.MI
2020-05-07,8.637999534606934,8.42300033569336,8.454999923706055,8.555999755859375,12673839.0,8.555999755859375,ENI.MI
2020-05-08,8.678000450134277,8.524999618530273,8.619999885559082,8.630999565124512,7473733.0,8.630999565124512,ENI.MI
2020-05-11,8.720999717712402,8.53499984741211,8.710000038146973,8.630999565124512,10281465.0,8.630999565124512,ENI.MI
2019-01-02,3.240000009536743,3.2100000381469727,3.240000009536743,3.240000009536743,2399.0,3.135483980178833,ENV.MI
2019-01-03,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,100.0,3.0967743396759033,ENV.MI
2019-01-04,3.2799999713897705,3.25,3.25,3.2799999713897705,432.0,3.1741936206817627,ENV.MI
2019-01-07,3.25,3.240000009536743,3.240000009536743,3.25,900.0,3.1451613903045654,ENV.MI
2019-01-08,3.2799999713897705,3.2799999713897705,3.2799999713897705,3.2799999713897705,20.0,3.1741936206817627,ENV.MI
2019-01-09,3.2699999809265137,3.2699999809265137,3.2699999809265137,3.2699999809265137,245.0,3.1645162105560303,ENV.MI
2019-01-10,3.2799999713897705,3.190000057220459,3.2699999809265137,3.2799999713897705,3741.0,3.1741936206817627,ENV.MI
2019-01-11,3.2799999713897705,3.180000066757202,3.180000066757202,3.2799999713897705,1051.0,3.1741936206817627,ENV.MI
2019-01-14,3.259999990463257,3.259999990463257,3.259999990463257,3.259999990463257,115.0,3.154838800430298,ENV.MI
2019-01-15,3.2799999713897705,3.180000066757202,3.2799999713897705,3.2799999713897705,12577.0,3.1741936206817627,ENV.MI
2019-01-16,3.2799999713897705,3.180000066757202,3.25,3.2699999809265137,25608.0,3.1645162105560303,ENV.MI
2019-01-17,3.2799999713897705,3.200000047683716,3.259999990463257,3.2799999713897705,15141.0,3.1741936206817627,ENV.MI
2019-01-18,3.2899999618530273,3.200000047683716,3.2100000381469727,3.2899999618530273,8538.0,3.183871030807495,ENV.MI
2019-01-21,3.2799999713897705,3.1600000858306885,3.1600000858306885,3.2799999713897705,579.0,3.1741936206817627,ENV.MI
2019-01-22,3.2899999618530273,3.190000057220459,3.2899999618530273,3.2799999713897705,2095.0,3.1741936206817627,ENV.MI
2019-01-23,3.2799999713897705,3.190000057220459,3.190000057220459,3.2799999713897705,3716.0,3.1741936206817627,ENV.MI
2019-01-24,3.2799999713897705,3.200000047683716,3.259999990463257,3.2799999713897705,1781.0,3.1741936206817627,ENV.MI
2019-01-25,3.2799999713897705,3.190000057220459,3.2699999809265137,3.2799999713897705,655.0,3.1741936206817627,ENV.MI
2019-01-28,3.359999895095825,3.180000066757202,3.25,3.299999952316284,29682.0,3.1935484409332275,ENV.MI
2019-01-29,3.3499999046325684,3.2200000286102295,3.259999990463257,3.3499999046325684,8233.0,3.2419354915618896,ENV.MI
2019-01-30,3.4200000762939453,3.25,3.2899999618530273,3.390000104904175,6011.0,3.2806453704833984,ENV.MI
2019-01-31,3.390000104904175,3.2699999809265137,3.3399999141693115,3.3499999046325684,5563.0,3.2419354915618896,ENV.MI
2019-02-01,3.4000000953674316,3.2699999809265137,3.380000114440918,3.369999885559082,3738.0,3.2612903118133545,ENV.MI
2019-02-04,3.369999885559082,3.2799999713897705,3.369999885559082,3.319999933242798,2794.0,3.2129032611846924,ENV.MI
2019-02-05,3.3399999141693115,3.299999952316284,3.299999952316284,3.3399999141693115,2576.0,3.2322580814361572,ENV.MI
2019-02-06,3.3499999046325684,3.3299999237060547,3.3299999237060547,3.3399999141693115,971.0,3.2322580814361572,ENV.MI
2019-02-07,3.319999933242798,3.259999990463257,3.2699999809265137,3.309999942779541,4026.0,3.20322585105896,ENV.MI
2019-02-08,3.309999942779541,3.2300000190734863,3.299999952316284,3.309999942779541,4890.0,3.20322585105896,ENV.MI
2019-02-11,3.309999942779541,3.2899999618530273,3.2899999618530273,3.309999942779541,750.0,3.20322585105896,ENV.MI
2019-02-12,3.299999952316284,3.299999952316284,3.299999952316284,3.299999952316284,370.0,3.1935484409332275,ENV.MI
2019-02-13,3.3499999046325684,3.2699999809265137,3.309999942779541,3.3499999046325684,3484.0,3.2419354915618896,ENV.MI
2019-02-14,3.380000114440918,3.299999952316284,3.299999952316284,3.380000114440918,2738.0,3.270967960357666,ENV.MI
2019-02-15,3.380000114440918,3.3299999237060547,3.3299999237060547,3.380000114440918,1060.0,3.270967960357666,ENV.MI
2019-02-18,3.380000114440918,3.2699999809265137,3.369999885559082,3.380000114440918,3800.0,3.270967960357666,ENV.MI
2019-02-19,3.380000114440918,3.299999952316284,3.380000114440918,3.3499999046325684,1634.0,3.2419354915618896,ENV.MI
2019-02-20,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,3.2419354915618896,ENV.MI
2019-02-21,3.3399999141693115,3.3399999141693115,3.3399999141693115,3.3399999141693115,1021.0,3.2322580814361572,ENV.MI
2019-02-22,3.3399999141693115,3.3399999141693115,3.3399999141693115,3.3399999141693115,0.0,3.2322580814361572,ENV.MI
2019-02-25,3.380000114440918,3.2699999809265137,3.380000114440918,3.380000114440918,4815.0,3.270967960357666,ENV.MI
2019-02-26,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0,3.270967960357666,ENV.MI
2019-02-27,3.4000000953674316,3.369999885559082,3.369999885559082,3.4000000953674316,3402.0,3.290322780609131,ENV.MI
2019-02-28,3.619999885559082,3.359999895095825,3.390000104904175,3.5,6934.0,3.387096881866455,ENV.MI
2019-03-01,3.6500000953674316,3.3299999237060547,3.430000066757202,3.4200000762939453,20606.0,3.3096776008605957,ENV.MI
2019-03-04,3.4700000286102295,3.4600000381469727,3.4700000286102295,3.4700000286102295,2550.0,3.358064651489258,ENV.MI
2019-03-05,3.5,3.4100000858306885,3.5,3.5,770.0,3.387096881866455,ENV.MI
2019-03-06,3.5,3.5,3.5,3.5,0.0,3.387096881866455,ENV.MI
2019-03-07,3.5,3.5,3.5,3.5,0.0,3.387096881866455,ENV.MI
2019-03-08,3.490000009536743,3.4200000762939453,3.4200000762939453,3.490000009536743,810.0,3.3774194717407227,ENV.MI
2019-03-11,3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,1010.0,3.435483932495117,ENV.MI
2019-03-12,3.5,3.4200000762939453,3.5,3.5,5094.0,3.387096881866455,ENV.MI
2019-03-13,3.5199999809265137,3.5,3.5,3.5199999809265137,1210.0,3.40645170211792,ENV.MI
2019-03-14,3.5,3.4800000190734863,3.4800000190734863,3.5,820.0,3.387096881866455,ENV.MI
2019-03-15,3.5199999809265137,3.4200000762939453,3.4200000762939453,3.4800000190734863,1329.0,3.3677420616149902,ENV.MI
2019-03-18,3.4800000190734863,3.4800000190734863,3.4800000190734863,3.4800000190734863,290.0,3.3677420616149902,ENV.MI
2019-03-19,3.509999990463257,3.4200000762939453,3.5,3.5,930.0,3.387096881866455,ENV.MI
2019-03-20,3.5,3.490000009536743,3.490000009536743,3.5,508.0,3.387096881866455,ENV.MI
2019-03-21,3.619999885559082,3.390000104904175,3.450000047683716,3.5299999713897705,16983.0,3.4161291122436523,ENV.MI
2019-03-22,3.6500000953674316,3.450000047683716,3.5299999713897705,3.509999990463257,8823.0,3.3967742919921875,ENV.MI
2019-03-25,3.5799999237060547,3.369999885559082,3.4700000286102295,3.4600000381469727,18293.0,3.3483872413635254,ENV.MI
2019-03-26,3.5299999713897705,3.450000047683716,3.5299999713897705,3.450000047683716,1593.0,3.338709831237793,ENV.MI
2019-03-27,3.5199999809265137,3.430000066757202,3.5199999809265137,3.5199999809265137,1700.0,3.40645170211792,ENV.MI
2019-03-28,3.5199999809265137,3.430000066757202,3.450000047683716,3.5199999809265137,755.0,3.40645170211792,ENV.MI
2019-03-29,3.5199999809265137,3.5,3.5,3.5199999809265137,900.0,3.40645170211792,ENV.MI
2019-04-01,3.5199999809265137,3.509999990463257,3.509999990463257,3.5199999809265137,500.0,3.40645170211792,ENV.MI
2019-04-02,3.5299999713897705,3.5199999809265137,3.5299999713897705,3.5299999713897705,1000.0,3.4161291122436523,ENV.MI
2019-04-03,3.559999942779541,3.450000047683716,3.5299999713897705,3.5,2325.0,3.387096881866455,ENV.MI
2019-04-04,3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,10.0,3.435483932495117,ENV.MI
2019-04-05,3.5799999237060547,3.430000066757202,3.549999952316284,3.5799999237060547,3942.0,3.4645161628723145,ENV.MI
2019-04-08,3.5299999713897705,3.4700000286102295,3.4700000286102295,3.5199999809265137,833.0,3.40645170211792,ENV.MI
2019-04-09,3.5,3.5,3.5,3.5,306.0,3.387096881866455,ENV.MI
2019-04-10,3.5,3.440000057220459,3.5,3.490000009536743,3526.0,3.3774194717407227,ENV.MI
2019-04-11,3.5,3.4700000286102295,3.4700000286102295,3.5,537.0,3.387096881866455,ENV.MI
2019-04-12,3.509999990463257,3.4700000286102295,3.4700000286102295,3.509999990463257,1210.0,3.3967742919921875,ENV.MI
2019-04-15,3.509999990463257,3.509999990463257,3.509999990463257,3.509999990463257,0.0,3.3967742919921875,ENV.MI
2019-04-16,3.490000009536743,3.430000066757202,3.4800000190734863,3.490000009536743,1850.0,3.3774194717407227,ENV.MI
2019-04-17,3.490000009536743,3.430000066757202,3.490000009536743,3.430000066757202,987.0,3.319355010986328,ENV.MI
2019-04-18,3.490000009536743,3.4200000762939453,3.450000047683716,3.490000009536743,2600.0,3.3774194717407227,ENV.MI
2019-04-23,3.490000009536743,3.490000009536743,3.490000009536743,3.490000009536743,0.0,3.3774194717407227,ENV.MI
2019-04-24,3.490000009536743,3.490000009536743,3.490000009536743,3.490000009536743,0.0,3.3774194717407227,ENV.MI
2019-04-25,3.5,3.5,3.5,3.5,201.0,3.387096881866455,ENV.MI
2019-04-26,3.5,3.5,3.5,3.5,0.0,3.387096881866455,ENV.MI
2019-04-29,3.509999990463257,3.430000066757202,3.430000066757202,3.440000057220459,489.0,3.3290324211120605,ENV.MI
2019-04-30,3.490000009536743,3.430000066757202,3.490000009536743,3.430000066757202,32.0,3.319355010986328,ENV.MI
2019-05-02,3.5199999809265137,3.450000047683716,3.490000009536743,3.5199999809265137,5771.0,3.40645170211792,ENV.MI
2019-05-03,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,0.0,3.40645170211792,ENV.MI
2019-05-06,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,0.0,3.40645170211792,ENV.MI
2019-05-07,3.509999990463257,3.490000009536743,3.509999990463257,3.490000009536743,443.0,3.3774194717407227,ENV.MI
2019-05-08,3.5799999237060547,3.450000047683716,3.450000047683716,3.4700000286102295,2297.0,3.358064651489258,ENV.MI
2019-05-09,3.5399999618530273,3.450000047683716,3.5399999618530273,3.5299999713897705,1702.0,3.4161291122436523,ENV.MI
2019-05-10,3.559999942779541,3.490000009536743,3.509999990463257,3.559999942779541,725.0,3.4451613426208496,ENV.MI
2019-05-13,3.549999952316284,3.450000047683716,3.549999952316284,3.549999952316284,2571.0,3.435483932495117,ENV.MI
2019-05-14,3.5199999809265137,3.440000057220459,3.440000057220459,3.5199999809265137,1010.0,3.40645170211792,ENV.MI
2019-05-15,3.5199999809265137,3.4000000953674316,3.4700000286102295,3.4100000858306885,3031.0,3.3000001907348633,ENV.MI
2019-05-16,3.4800000190734863,3.4200000762939453,3.4200000762939453,3.4800000190734863,571.0,3.3677420616149902,ENV.MI
2019-05-17,3.4800000190734863,3.4000000953674316,3.4100000858306885,3.4100000858306885,1850.0,3.3000001907348633,ENV.MI
2019-05-20,3.319999933242798,3.299999952316284,3.319999933242798,3.299999952316284,2046.0,3.299999952316284,ENV.MI
2019-05-21,3.2699999809265137,3.140000104904175,3.240000009536743,3.2699999809265137,6275.0,3.2699999809265137,ENV.MI
2019-05-22,3.3399999141693115,3.2699999809265137,3.2699999809265137,3.319999933242798,4942.0,3.319999933242798,ENV.MI
2019-05-23,3.3399999141693115,3.240000009536743,3.240000009536743,3.3299999237060547,9805.0,3.3299999237060547,ENV.MI
2019-05-24,3.430000066757202,3.299999952316284,3.299999952316284,3.4000000953674316,4675.0,3.4000000953674316,ENV.MI
2019-05-27,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,144.0,3.4000000953674316,ENV.MI
2019-05-28,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0,3.4000000953674316,ENV.MI
2019-05-29,3.390000104904175,3.309999942779541,3.309999942779541,3.390000104904175,15.0,3.390000104904175,ENV.MI
2019-05-30,3.390000104904175,3.380000114440918,3.380000114440918,3.390000104904175,310.0,3.390000104904175,ENV.MI
2019-05-31,3.390000104904175,3.390000104904175,3.390000104904175,3.390000104904175,0.0,3.390000104904175,ENV.MI
2019-06-03,3.440000057220459,3.359999895095825,3.440000057220459,3.440000057220459,770.0,3.440000057220459,ENV.MI
2019-06-04,3.440000057220459,3.440000057220459,3.440000057220459,3.440000057220459,0.0,3.440000057220459,ENV.MI
2019-06-05,3.4200000762939453,3.309999942779541,3.3299999237060547,3.4200000762939453,3700.0,3.4200000762939453,ENV.MI
2019-06-06,3.4000000953674316,3.380000114440918,3.4000000953674316,3.380000114440918,1612.0,3.380000114440918,ENV.MI
2019-06-07,3.430000066757202,3.309999942779541,3.3399999141693115,3.3299999237060547,2485.0,3.3299999237060547,ENV.MI
2019-06-10,3.440000057220459,3.3299999237060547,3.440000057220459,3.359999895095825,814.0,3.359999895095825,ENV.MI
2019-06-11,3.559999942779541,3.390000104904175,3.4200000762939453,3.430000066757202,4875.0,3.430000066757202,ENV.MI
2019-06-12,3.4600000381469727,3.3499999046325684,3.4000000953674316,3.450000047683716,4220.0,3.450000047683716,ENV.MI
2019-06-13,3.450000047683716,3.4000000953674316,3.4100000858306885,3.450000047683716,2924.0,3.450000047683716,ENV.MI
2019-06-14,3.4700000286102295,3.380000114440918,3.380000114440918,3.4000000953674316,136.0,3.4000000953674316,ENV.MI
2019-06-17,3.509999990463257,3.380000114440918,3.5,3.4700000286102295,4074.0,3.4700000286102295,ENV.MI
2019-06-18,3.4200000762939453,3.359999895095825,3.380000114440918,3.4000000953674316,9689.0,3.4000000953674316,ENV.MI
2019-06-19,3.4200000762939453,3.4100000858306885,3.4200000762939453,3.4100000858306885,314.0,3.4100000858306885,ENV.MI
2019-06-20,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,10.0,3.4600000381469727,ENV.MI
2019-06-21,3.450000047683716,3.3499999046325684,3.380000114440918,3.450000047683716,10968.0,3.450000047683716,ENV.MI
2019-06-24,3.450000047683716,3.450000047683716,3.450000047683716,3.450000047683716,0.0,3.450000047683716,ENV.MI
2019-06-25,3.509999990463257,3.4200000762939453,3.4200000762939453,3.509999990463257,7800.0,3.509999990463257,ENV.MI
2019-06-26,3.4100000858306885,3.2899999618530273,3.4100000858306885,3.2899999618530273,5435.0,3.2899999618530273,ENV.MI
2019-06-27,3.2799999713897705,3.200000047683716,3.200000047683716,3.2799999713897705,1820.0,3.2799999713897705,ENV.MI
2019-06-28,3.299999952316284,3.2799999713897705,3.2799999713897705,3.299999952316284,6000.0,3.299999952316284,ENV.MI
2019-07-01,3.319999933242798,3.240000009536743,3.319999933242798,3.319999933242798,111.0,3.319999933242798,ENV.MI
2019-07-02,3.4600000381469727,3.180000066757202,3.2799999713897705,3.25,33082.0,3.25,ENV.MI
2019-07-03,3.2799999713897705,3.1500000953674316,3.2200000286102295,3.259999990463257,5779.0,3.259999990463257,ENV.MI
2019-07-04,3.299999952316284,3.2200000286102295,3.2200000286102295,3.299999952316284,3035.0,3.299999952316284,ENV.MI
2019-07-05,3.3399999141693115,3.2899999618530273,3.3399999141693115,3.299999952316284,1569.0,3.299999952316284,ENV.MI
2019-07-08,3.4000000953674316,3.25,3.4000000953674316,3.319999933242798,7621.0,3.319999933242798,ENV.MI
2019-07-09,3.390000104904175,3.309999942779541,3.309999942779541,3.390000104904175,3938.0,3.390000104904175,ENV.MI
2019-07-10,3.380000114440918,3.359999895095825,3.380000114440918,3.380000114440918,1634.0,3.380000114440918,ENV.MI
2019-07-11,3.4000000953674316,3.299999952316284,3.390000104904175,3.359999895095825,6745.0,3.359999895095825,ENV.MI
2019-07-12,3.390000104904175,3.299999952316284,3.390000104904175,3.3299999237060547,3181.0,3.3299999237060547,ENV.MI
2019-07-15,3.359999895095825,3.309999942779541,3.3299999237060547,3.309999942779541,1051.0,3.309999942779541,ENV.MI
2019-07-16,3.3499999046325684,3.3399999141693115,3.3499999046325684,3.3399999141693115,358.0,3.3399999141693115,ENV.MI
2019-07-17,3.380000114440918,3.369999885559082,3.369999885559082,3.380000114440918,1159.0,3.380000114440918,ENV.MI
2019-07-18,3.4000000953674316,3.3399999141693115,3.4000000953674316,3.380000114440918,2814.0,3.380000114440918,ENV.MI
2019-07-19,3.390000104904175,3.3399999141693115,3.390000104904175,3.369999885559082,343.0,3.369999885559082,ENV.MI
2019-07-22,3.319999933242798,3.259999990463257,3.299999952316284,3.319999933242798,3815.0,3.319999933242798,ENV.MI
2019-07-23,3.319999933242798,3.299999952316284,3.319999933242798,3.299999952316284,293.0,3.299999952316284,ENV.MI
2019-07-24,3.3299999237060547,3.3299999237060547,3.3299999237060547,3.3299999237060547,230.0,3.3299999237060547,ENV.MI
2019-07-25,3.2899999618530273,3.25,3.2899999618530273,3.2899999618530273,1320.0,3.2899999618530273,ENV.MI
2019-07-26,3.2899999618530273,3.25,3.2899999618530273,3.2799999713897705,329.0,3.2799999713897705,ENV.MI
2019-07-29,3.2899999618530273,3.2899999618530273,3.2899999618530273,3.2899999618530273,125.0,3.2899999618530273,ENV.MI
2019-07-30,3.299999952316284,3.299999952316284,3.299999952316284,3.299999952316284,30.0,3.299999952316284,ENV.MI
2019-07-31,3.299999952316284,3.299999952316284,3.299999952316284,3.299999952316284,0.0,3.299999952316284,ENV.MI
2019-08-01,3.2200000286102295,3.049999952316284,3.190000057220459,3.0899999141693115,21227.0,3.0899999141693115,ENV.MI
2019-08-02,3.1600000858306885,3.0,3.1500000953674316,3.1500000953674316,19480.0,3.1500000953674316,ENV.MI
2019-08-05,3.1600000858306885,3.009999990463257,3.1600000858306885,3.0799999237060547,9925.0,3.0799999237060547,ENV.MI
2019-08-06,3.0899999141693115,3.009999990463257,3.0399999618530273,3.0799999237060547,5550.0,3.0799999237060547,ENV.MI
2019-08-07,3.0799999237060547,3.0799999237060547,3.0799999237060547,3.0799999237060547,0.0,3.0799999237060547,ENV.MI
2019-08-08,3.0899999141693115,3.009999990463257,3.0899999141693115,3.009999990463257,4164.0,3.009999990463257,ENV.MI
2019-08-09,3.009999990463257,2.9000000953674316,2.990000009536743,3.0,14028.0,3.0,ENV.MI
2019-08-12,2.9800000190734863,2.9200000762939453,2.9600000381469727,2.9600000381469727,3145.0,2.9600000381469727,ENV.MI
2019-08-13,2.9800000190734863,2.9000000953674316,2.9800000190734863,2.940000057220459,4059.0,2.940000057220459,ENV.MI
2019-08-14,3.0,2.9200000762939453,3.0,2.9200000762939453,807.0,2.9200000762939453,ENV.MI
2019-08-16,2.9600000381469727,2.880000114440918,2.9600000381469727,2.9200000762939453,3587.0,2.9200000762939453,ENV.MI
2019-08-19,3.009999990463257,2.869999885559082,2.9600000381469727,3.009999990463257,6650.0,3.009999990463257,ENV.MI
2019-08-20,3.0,2.9200000762939453,2.930000066757202,3.0,1799.0,3.0,ENV.MI
2019-08-21,2.990000009536743,2.8499999046325684,2.9600000381469727,2.9800000190734863,7589.0,2.9800000190734863,ENV.MI
2019-08-22,3.0199999809265137,2.9800000190734863,2.9800000190734863,3.0,5694.0,3.0,ENV.MI
2019-08-23,3.0,3.0,3.0,3.0,0.0,3.0,ENV.MI
2019-08-26,2.9800000190734863,2.9600000381469727,2.9800000190734863,2.9800000190734863,1725.0,2.9800000190734863,ENV.MI
2019-08-27,2.9600000381469727,2.950000047683716,2.950000047683716,2.9600000381469727,1000.0,2.9600000381469727,ENV.MI
2019-08-28,2.9100000858306885,2.799999952316284,2.9100000858306885,2.9000000953674316,19926.0,2.9000000953674316,ENV.MI
2019-08-29,3.0399999618530273,2.9000000953674316,2.9000000953674316,3.0399999618530273,8212.0,3.0399999618530273,ENV.MI
2019-08-30,3.0299999713897705,2.9200000762939453,3.0,2.990000009536743,6360.0,2.990000009536743,ENV.MI
2019-09-02,3.0199999809265137,2.9700000286102295,2.9700000286102295,3.0199999809265137,510.0,3.0199999809265137,ENV.MI
2019-09-03,3.1500000953674316,2.9200000762939453,2.9800000190734863,3.0199999809265137,9780.0,3.0199999809265137,ENV.MI
2019-09-04,3.049999952316284,2.9600000381469727,3.0399999618530273,3.049999952316284,3111.0,3.049999952316284,ENV.MI
2019-09-05,3.0799999237060547,2.9800000190734863,2.9800000190734863,3.0799999237060547,1755.0,3.0799999237060547,ENV.MI
2019-09-06,3.0799999237060547,3.0399999618530273,3.0799999237060547,3.0799999237060547,766.0,3.0799999237060547,ENV.MI
2019-09-09,3.0199999809265137,2.9100000858306885,2.9800000190734863,3.0199999809265137,23889.0,3.0199999809265137,ENV.MI
2019-09-10,3.0199999809265137,2.9100000858306885,3.0,2.9600000381469727,5122.0,2.9600000381469727,ENV.MI
2019-09-11,2.9600000381469727,2.940000057220459,2.9600000381469727,2.940000057220459,1550.0,2.940000057220459,ENV.MI
2019-09-12,2.950000047683716,2.9100000858306885,2.950000047683716,2.9100000858306885,1282.0,2.9100000858306885,ENV.MI
2019-09-13,2.9600000381469727,2.9100000858306885,2.950000047683716,2.9600000381469727,571.0,2.9600000381469727,ENV.MI
2019-09-16,2.9600000381469727,2.9600000381469727,2.9600000381469727,2.9600000381469727,3306.0,2.9600000381469727,ENV.MI
2019-09-17,2.9800000190734863,2.9200000762939453,2.9800000190734863,2.9800000190734863,1395.0,2.9800000190734863,ENV.MI
2019-09-18,2.9800000190734863,2.9800000190734863,2.9800000190734863,2.9800000190734863,500.0,2.9800000190734863,ENV.MI
2019-09-19,3.140000104904175,2.930000066757202,2.930000066757202,3.0999999046325684,9711.0,3.0999999046325684,ENV.MI
2019-09-20,3.0999999046325684,2.9700000286102295,3.0999999046325684,3.059999942779541,8053.0,3.059999942779541,ENV.MI
2019-09-23,3.0999999046325684,2.950000047683716,3.0999999046325684,3.0199999809265137,11919.0,3.0199999809265137,ENV.MI
2019-09-24,3.0399999618530273,3.0399999618530273,3.0399999618530273,3.0399999618530273,4006.0,3.0399999618530273,ENV.MI
2019-09-25,3.0799999237060547,2.9700000286102295,3.0799999237060547,2.9700000286102295,2493.0,2.9700000286102295,ENV.MI
2019-09-26,2.9700000286102295,2.9700000286102295,2.9700000286102295,2.9700000286102295,0.0,2.9700000286102295,ENV.MI
2019-09-27,3.0,2.9600000381469727,3.0,2.990000009536743,1110.0,2.990000009536743,ENV.MI
2019-09-30,2.990000009536743,2.990000009536743,2.990000009536743,2.990000009536743,0.0,2.990000009536743,ENV.MI
2019-10-01,3.0199999809265137,2.990000009536743,3.0199999809265137,2.990000009536743,99.0,2.990000009536743,ENV.MI
2019-10-02,2.990000009536743,2.990000009536743,2.990000009536743,2.990000009536743,140.0,2.990000009536743,ENV.MI
2019-10-03,3.0199999809265137,2.990000009536743,2.990000009536743,3.0199999809265137,958.0,3.0199999809265137,ENV.MI
2019-10-04,3.0199999809265137,3.0199999809265137,3.0199999809265137,3.0199999809265137,0.0,3.0199999809265137,ENV.MI
2019-10-07,2.990000009536743,2.950000047683716,2.9600000381469727,2.990000009536743,5510.0,2.990000009536743,ENV.MI
2019-10-08,2.990000009536743,2.990000009536743,2.990000009536743,2.990000009536743,654.0,2.990000009536743,ENV.MI
2019-10-09,3.0,2.950000047683716,3.0,2.990000009536743,1360.0,2.990000009536743,ENV.MI
2019-10-10,3.0799999237060547,3.0,3.0799999237060547,3.0399999618530273,305.0,3.0399999618530273,ENV.MI
2019-10-11,3.0299999713897705,3.0299999713897705,3.0299999713897705,3.0299999713897705,99.0,3.0299999713897705,ENV.MI
2019-10-14,3.0299999713897705,3.0299999713897705,3.0299999713897705,3.0299999713897705,0.0,3.0299999713897705,ENV.MI
2019-10-15,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,1340.0,3.009999990463257,ENV.MI
2019-10-16,3.0199999809265137,2.9800000190734863,3.0199999809265137,3.009999990463257,261.0,3.009999990463257,ENV.MI
2019-10-17,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,0.0,3.009999990463257,ENV.MI
2019-10-18,3.0,2.9600000381469727,2.9600000381469727,3.0,6781.0,3.0,ENV.MI
2019-10-21,3.0799999237060547,2.990000009536743,3.0799999237060547,3.0299999713897705,2683.0,3.0299999713897705,ENV.MI
2019-10-22,3.0299999713897705,3.0299999713897705,3.0299999713897705,3.0299999713897705,220.0,3.0299999713897705,ENV.MI
2019-10-23,3.0399999618530273,3.0,3.0,3.0399999618530273,1360.0,3.0399999618530273,ENV.MI
2019-10-24,3.0399999618530273,3.0,3.0,3.0399999618530273,1710.0,3.0399999618530273,ENV.MI
2019-10-25,3.049999952316284,3.0,3.0,3.049999952316284,3800.0,3.049999952316284,ENV.MI
2019-10-28,3.0899999141693115,3.0199999809265137,3.059999942779541,3.0799999237060547,7358.0,3.0799999237060547,ENV.MI
2019-10-29,3.0899999141693115,3.049999952316284,3.0799999237060547,3.0899999141693115,2150.0,3.0899999141693115,ENV.MI
2019-10-30,3.0899999141693115,3.0899999141693115,3.0899999141693115,3.0899999141693115,0.0,3.0899999141693115,ENV.MI
2019-10-31,3.0899999141693115,3.0899999141693115,3.0899999141693115,3.0899999141693115,0.0,3.0899999141693115,ENV.MI
2019-11-01,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,5.0,3.0999999046325684,ENV.MI
2019-11-04,3.0999999046325684,3.049999952316284,3.0999999046325684,3.0999999046325684,1365.0,3.0999999046325684,ENV.MI
2019-11-05,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,3.0999999046325684,ENV.MI
2019-11-06,3.0999999046325684,3.069999933242798,3.069999933242798,3.0999999046325684,700.0,3.0999999046325684,ENV.MI
2019-11-07,3.819999933242798,3.0999999046325684,3.0999999046325684,3.619999885559082,167880.0,3.619999885559082,ENV.MI
2019-11-08,3.680000066757202,3.440000057220459,3.640000104904175,3.4700000286102295,63184.0,3.4700000286102295,ENV.MI
2019-11-11,3.490000009536743,3.380000114440918,3.4700000286102295,3.440000057220459,11836.0,3.440000057220459,ENV.MI
2019-11-12,3.549999952316284,3.369999885559082,3.4600000381469727,3.5399999618530273,22941.0,3.5399999618530273,ENV.MI
2019-11-13,3.549999952316284,3.450000047683716,3.549999952316284,3.509999990463257,3008.0,3.509999990463257,ENV.MI
2019-11-14,3.549999952316284,3.4600000381469727,3.4600000381469727,3.5199999809265137,9119.0,3.5199999809265137,ENV.MI
2019-11-15,3.4700000286102295,3.359999895095825,3.4700000286102295,3.4200000762939453,6743.0,3.4200000762939453,ENV.MI
2019-11-18,3.490000009536743,3.380000114440918,3.380000114440918,3.490000009536743,2048.0,3.490000009536743,ENV.MI
2019-11-19,3.450000047683716,3.390000104904175,3.450000047683716,3.4200000762939453,6901.0,3.4200000762939453,ENV.MI
2019-11-20,3.5,3.390000104904175,3.5,3.4600000381469727,2110.0,3.4600000381469727,ENV.MI
2019-11-21,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0.0,3.4600000381469727,ENV.MI
2019-11-22,3.4000000953674316,3.3499999046325684,3.3499999046325684,3.4000000953674316,1716.0,3.4000000953674316,ENV.MI
2019-11-25,3.450000047683716,3.309999942779541,3.309999942779541,3.4200000762939453,4463.0,3.4200000762939453,ENV.MI
2019-11-26,3.440000057220459,3.299999952316284,3.319999933242798,3.440000057220459,4888.0,3.440000057220459,ENV.MI
2019-11-27,3.4000000953674316,3.380000114440918,3.4000000953674316,3.390000104904175,2339.0,3.390000104904175,ENV.MI
2019-11-28,3.430000066757202,3.4100000858306885,3.430000066757202,3.4100000858306885,510.0,3.4100000858306885,ENV.MI
2019-11-29,3.440000057220459,3.3499999046325684,3.4000000953674316,3.440000057220459,4002.0,3.440000057220459,ENV.MI
2019-12-02,3.5999999046325684,3.319999933242798,3.440000057220459,3.3399999141693115,23838.0,3.3399999141693115,ENV.MI
2019-12-03,3.430000066757202,3.3399999141693115,3.430000066757202,3.380000114440918,3210.0,3.380000114440918,ENV.MI
2019-12-04,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,10.0,3.4000000953674316,ENV.MI
2019-12-05,3.390000104904175,3.319999933242798,3.319999933242798,3.390000104904175,850.0,3.390000104904175,ENV.MI
2019-12-06,3.430000066757202,3.4000000953674316,3.4000000953674316,3.430000066757202,2210.0,3.430000066757202,ENV.MI
2019-12-09,3.4200000762939453,3.359999895095825,3.359999895095825,3.4200000762939453,3506.0,3.4200000762939453,ENV.MI
2019-12-10,3.4200000762939453,3.3499999046325684,3.4100000858306885,3.4000000953674316,4341.0,3.4000000953674316,ENV.MI
2019-12-11,3.390000104904175,3.390000104904175,3.390000104904175,3.390000104904175,926.0,3.390000104904175,ENV.MI
2019-12-12,3.4000000953674316,3.3299999237060547,3.390000104904175,3.390000104904175,3739.0,3.390000104904175,ENV.MI
2019-12-13,3.4000000953674316,3.359999895095825,3.4000000953674316,3.4000000953674316,4134.0,3.4000000953674316,ENV.MI
2019-12-16,3.490000009536743,3.380000114440918,3.490000009536743,3.4000000953674316,1412.0,3.4000000953674316,ENV.MI
2019-12-17,3.490000009536743,3.380000114440918,3.380000114440918,3.4600000381469727,1009.0,3.4600000381469727,ENV.MI
2019-12-18,3.430000066757202,3.359999895095825,3.390000104904175,3.430000066757202,9093.0,3.430000066757202,ENV.MI
2019-12-19,3.4200000762939453,3.4200000762939453,3.4200000762939453,3.4200000762939453,527.0,3.4200000762939453,ENV.MI
2019-12-20,3.450000047683716,3.3499999046325684,3.430000066757202,3.430000066757202,16997.0,3.430000066757202,ENV.MI
2019-12-23,3.4000000953674316,3.3499999046325684,3.369999885559082,3.4000000953674316,3349.0,3.4000000953674316,ENV.MI
2019-12-27,3.390000104904175,3.390000104904175,3.390000104904175,3.390000104904175,1130.0,3.390000104904175,ENV.MI
2019-12-30,3.4100000858306885,3.380000114440918,3.380000114440918,3.4100000858306885,222.0,3.4100000858306885,ENV.MI
2020-01-02,3.430000066757202,3.3499999046325684,3.430000066757202,3.359999895095825,5027.0,3.359999895095825,ENV.MI
2020-01-03,3.390000104904175,3.390000104904175,3.390000104904175,3.390000104904175,205.0,3.390000104904175,ENV.MI
2020-01-06,3.4000000953674316,3.309999942779541,3.359999895095825,3.390000104904175,4229.0,3.390000104904175,ENV.MI
2020-01-07,3.4000000953674316,3.3499999046325684,3.3499999046325684,3.4000000953674316,1705.0,3.4000000953674316,ENV.MI
2020-01-08,3.4000000953674316,3.3499999046325684,3.3499999046325684,3.4000000953674316,603.0,3.4000000953674316,ENV.MI
2020-01-09,3.4000000953674316,3.3399999141693115,3.359999895095825,3.390000104904175,4498.0,3.390000104904175,ENV.MI
2020-01-10,3.4000000953674316,3.359999895095825,3.359999895095825,3.4000000953674316,1584.0,3.4000000953674316,ENV.MI
2020-01-13,3.569999933242798,3.4000000953674316,3.4000000953674316,3.5,31403.0,3.5,ENV.MI
2020-01-14,3.559999942779541,3.450000047683716,3.5399999618530273,3.4800000190734863,4022.0,3.4800000190734863,ENV.MI
2020-01-15,3.4700000286102295,3.380000114440918,3.4700000286102295,3.430000066757202,2772.0,3.430000066757202,ENV.MI
2020-01-16,3.4600000381469727,3.369999885559082,3.450000047683716,3.440000057220459,2210.0,3.440000057220459,ENV.MI
2020-01-17,3.440000057220459,3.440000057220459,3.440000057220459,3.440000057220459,0.0,3.440000057220459,ENV.MI
2020-01-20,3.440000057220459,3.390000104904175,3.390000104904175,3.390000104904175,2209.0,3.390000104904175,ENV.MI
2020-01-21,3.4100000858306885,3.359999895095825,3.4100000858306885,3.390000104904175,3341.0,3.390000104904175,ENV.MI
2020-01-22,3.369999885559082,3.309999942779541,3.369999885559082,3.3499999046325684,2497.0,3.3499999046325684,ENV.MI
2020-01-23,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,3.3499999046325684,ENV.MI
2020-01-24,3.390000104904175,3.3299999237060547,3.3499999046325684,3.380000114440918,950.0,3.380000114440918,ENV.MI
2020-01-27,3.440000057220459,3.380000114440918,3.380000114440918,3.440000057220459,3898.0,3.440000057220459,ENV.MI
2020-01-28,3.4700000286102295,3.4100000858306885,3.440000057220459,3.430000066757202,1712.0,3.430000066757202,ENV.MI
2020-01-29,3.390000104904175,3.369999885559082,3.380000114440918,3.390000104904175,6719.0,3.390000104904175,ENV.MI
2020-01-30,3.450000047683716,3.359999895095825,3.4000000953674316,3.450000047683716,1424.0,3.450000047683716,ENV.MI
2020-01-31,3.440000057220459,3.380000114440918,3.380000114440918,3.440000057220459,917.0,3.440000057220459,ENV.MI
2020-02-03,3.430000066757202,3.4100000858306885,3.430000066757202,3.4100000858306885,254.0,3.4100000858306885,ENV.MI
2020-02-04,3.490000009536743,3.4000000953674316,3.4100000858306885,3.490000009536743,4000.0,3.490000009536743,ENV.MI
2020-02-05,3.4800000190734863,3.4700000286102295,3.4800000190734863,3.4800000190734863,2386.0,3.4800000190734863,ENV.MI
2020-02-06,3.490000009536743,3.490000009536743,3.490000009536743,3.490000009536743,1001.0,3.490000009536743,ENV.MI
2020-02-07,3.4800000190734863,3.4800000190734863,3.4800000190734863,3.4800000190734863,200.0,3.4800000190734863,ENV.MI
2020-02-10,3.4800000190734863,3.4000000953674316,3.450000047683716,3.4700000286102295,6597.0,3.4700000286102295,ENV.MI
2020-02-11,3.4700000286102295,3.4700000286102295,3.4700000286102295,3.4700000286102295,0.0,3.4700000286102295,ENV.MI
2020-02-12,3.4700000286102295,3.4700000286102295,3.4700000286102295,3.4700000286102295,0.0,3.4700000286102295,ENV.MI
2020-02-13,3.4600000381469727,3.4000000953674316,3.4000000953674316,3.4600000381469727,2375.0,3.4600000381469727,ENV.MI
2020-02-14,3.450000047683716,3.299999952316284,3.4000000953674316,3.450000047683716,8291.0,3.450000047683716,ENV.MI
2020-02-17,3.440000057220459,3.4000000953674316,3.4000000953674316,3.440000057220459,3148.0,3.440000057220459,ENV.MI
2020-02-18,3.490000009536743,3.4000000953674316,3.4000000953674316,3.490000009536743,2076.0,3.490000009536743,ENV.MI
2020-02-19,3.4800000190734863,3.450000047683716,3.450000047683716,3.4800000190734863,3587.0,3.4800000190734863,ENV.MI
2020-02-20,3.440000057220459,3.390000104904175,3.4100000858306885,3.440000057220459,4699.0,3.440000057220459,ENV.MI
2020-02-21,3.430000066757202,3.390000104904175,3.4200000762939453,3.430000066757202,2027.0,3.430000066757202,ENV.MI
2020-02-24,3.4200000762939453,3.2200000286102295,3.319999933242798,3.2799999713897705,5324.0,3.2799999713897705,ENV.MI
2020-02-25,3.319999933242798,3.319999933242798,3.319999933242798,3.319999933242798,299.0,3.319999933242798,ENV.MI
2020-02-26,3.319999933242798,3.25,3.259999990463257,3.319999933242798,2226.0,3.319999933242798,ENV.MI
2020-02-27,3.319999933242798,3.240000009536743,3.319999933242798,3.319999933242798,1089.0,3.319999933242798,ENV.MI
2020-02-28,3.299999952316284,3.2200000286102295,3.2200000286102295,3.299999952316284,804.0,3.299999952316284,ENV.MI
2020-03-02,3.319999933242798,3.190000057220459,3.2699999809265137,3.319999933242798,5724.0,3.319999933242798,ENV.MI
2020-03-03,3.2799999713897705,3.2799999713897705,3.2799999713897705,3.2799999713897705,1000.0,3.2799999713897705,ENV.MI
2020-03-04,3.240000009536743,3.200000047683716,3.2300000190734863,3.240000009536743,3735.0,3.240000009536743,ENV.MI
2020-03-05,3.1600000858306885,3.140000104904175,3.1600000858306885,3.140000104904175,2622.0,3.140000104904175,ENV.MI
2020-03-06,3.190000057220459,3.059999942779541,3.059999942779541,3.130000114440918,1677.0,3.130000114440918,ENV.MI
2020-03-09,3.049999952316284,2.8499999046325684,3.049999952316284,3.049999952316284,4687.0,3.049999952316284,ENV.MI
2020-03-10,2.990000009536743,2.809999942779541,2.809999942779541,2.990000009536743,585.0,2.990000009536743,ENV.MI
2020-03-11,3.1500000953674316,2.9000000953674316,3.1500000953674316,2.9000000953674316,10689.0,2.9000000953674316,ENV.MI
2020-03-12,3.119999885559082,2.7200000286102295,2.8399999141693115,2.7200000286102295,3722.0,2.7200000286102295,ENV.MI
2020-03-13,2.9100000858306885,2.8499999046325684,2.8499999046325684,2.9100000858306885,4271.0,2.9100000858306885,ENV.MI
2020-03-16,2.9100000858306885,2.7699999809265137,2.9100000858306885,2.7699999809265137,1900.0,2.7699999809265137,ENV.MI
2020-03-17,2.9100000858306885,2.6500000953674316,2.859999895095825,2.759999990463257,5489.0,2.759999990463257,ENV.MI
2020-03-18,2.759999990463257,2.759999990463257,2.759999990463257,2.759999990463257,0.0,2.759999990463257,ENV.MI
2020-03-19,2.759999990463257,2.759999990463257,2.759999990463257,2.759999990463257,0.0,2.759999990463257,ENV.MI
2020-03-20,2.950000047683716,2.640000104904175,2.640000104904175,2.890000104904175,12181.0,2.890000104904175,ENV.MI
2020-03-23,2.890000104904175,2.890000104904175,2.890000104904175,2.890000104904175,0.0,2.890000104904175,ENV.MI
2020-03-24,3.0,2.8299999237060547,3.0,2.9000000953674316,8513.0,2.9000000953674316,ENV.MI
2020-03-25,2.9800000190734863,2.9200000762939453,2.9800000190734863,2.9200000762939453,2787.0,2.9200000762939453,ENV.MI
2020-03-26,2.940000057220459,2.8499999046325684,2.869999885559082,2.940000057220459,863.0,2.940000057220459,ENV.MI
2020-03-27,2.950000047683716,2.859999895095825,2.950000047683716,2.930000066757202,487.0,2.930000066757202,ENV.MI
2020-03-30,3.140000104904175,2.869999885559082,2.9100000858306885,2.990000009536743,15805.0,2.990000009536743,ENV.MI
2020-03-31,3.1600000858306885,2.9700000286102295,3.059999942779541,3.119999885559082,8217.0,3.119999885559082,ENV.MI
2020-04-01,3.180000066757202,3.0,3.0299999713897705,3.0899999141693115,7949.0,3.0899999141693115,ENV.MI
2020-04-02,3.2899999618530273,3.069999933242798,3.1700000762939453,3.109999895095825,14405.0,3.109999895095825,ENV.MI
2020-04-03,3.3399999141693115,3.0199999809265137,3.0799999237060547,3.0199999809265137,13588.0,3.0199999809265137,ENV.MI
2020-04-06,3.2899999618530273,3.0,3.0,3.119999885559082,21545.0,3.119999885559082,ENV.MI
2020-04-07,3.190000057220459,3.140000104904175,3.140000104904175,3.190000057220459,825.0,3.190000057220459,ENV.MI
2020-04-08,3.200000047683716,3.0999999046325684,3.200000047683716,3.190000057220459,6059.0,3.190000057220459,ENV.MI
2020-04-09,3.319999933242798,3.1600000858306885,3.319999933242798,3.1700000762939453,3473.0,3.1700000762939453,ENV.MI
2020-04-14,3.2200000286102295,3.0799999237060547,3.2100000381469727,3.190000057220459,7067.0,3.190000057220459,ENV.MI
2020-04-15,3.309999942779541,3.0799999237060547,3.309999942779541,3.0999999046325684,540.0,3.0999999046325684,ENV.MI
2020-04-16,3.2699999809265137,3.0399999618530273,3.069999933242798,3.130000114440918,4338.0,3.130000114440918,ENV.MI
2020-04-17,3.200000047683716,3.180000066757202,3.180000066757202,3.200000047683716,3005.0,3.200000047683716,ENV.MI
2020-04-20,3.2799999713897705,3.0999999046325684,3.0999999046325684,3.2799999713897705,34.0,3.2799999713897705,ENV.MI
2020-04-21,3.2200000286102295,3.049999952316284,3.190000057220459,3.049999952316284,928.0,3.049999952316284,ENV.MI
2020-04-22,3.2799999713897705,3.1600000858306885,3.1600000858306885,3.190000057220459,2300.0,3.190000057220459,ENV.MI
2020-04-23,3.259999990463257,3.119999885559082,3.1600000858306885,3.259999990463257,2474.0,3.259999990463257,ENV.MI
2020-04-24,3.200000047683716,3.140000104904175,3.140000104904175,3.200000047683716,7901.0,3.200000047683716,ENV.MI
2020-04-27,3.240000009536743,3.130000114440918,3.200000047683716,3.240000009536743,2984.0,3.240000009536743,ENV.MI
2020-04-28,3.2799999713897705,3.140000104904175,3.2799999713897705,3.259999990463257,2124.0,3.259999990463257,ENV.MI
2020-04-29,3.259999990463257,3.259999990463257,3.259999990463257,3.259999990463257,3.0,3.259999990463257,ENV.MI
2020-04-30,3.2200000286102295,3.1500000953674316,3.1500000953674316,3.1500000953674316,1506.0,3.1500000953674316,ENV.MI
2020-05-04,3.2200000286102295,3.1500000953674316,3.2200000286102295,3.1500000953674316,252.0,3.1500000953674316,ENV.MI
2020-05-05,3.359999895095825,3.180000066757202,3.200000047683716,3.299999952316284,14428.0,3.299999952316284,ENV.MI
2020-05-06,3.190000057220459,3.1600000858306885,3.180000066757202,3.190000057220459,2884.0,3.190000057220459,ENV.MI
2020-05-07,3.190000057220459,3.1700000762939453,3.190000057220459,3.1700000762939453,1095.0,3.1700000762939453,ENV.MI
2020-05-08,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,0.0,3.1700000762939453,ENV.MI
2020-05-11,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,310.0,3.200000047683716,ENV.MI
2019-01-02,8.932000160217285,8.625,8.625,8.932000160217285,4386.0,8.533952713012695,EOAN.MI
2019-01-03,9.050000190734863,8.859000205993652,8.932000160217285,9.050000190734863,4590.0,8.64669418334961,EOAN.MI
2019-01-04,9.130000114440918,9.01099967956543,9.039999961853027,9.100000381469727,4909.0,8.694466590881348,EOAN.MI
2019-01-07,9.039999961853027,8.946999549865723,9.039999961853027,8.946999549865723,2107.0,8.548283576965332,EOAN.MI
2019-01-08,9.092000007629395,9.020000457763672,9.041999816894531,9.064000129699707,3415.0,8.660070419311523,EOAN.MI
2019-01-09,9.027000427246094,8.899999618530273,9.005000114440918,8.899999618530273,11114.0,8.503377914428711,EOAN.MI
2019-01-10,9.079999923706055,9.005000114440918,9.005000114440918,9.043000221252441,8253.0,8.640006065368652,EOAN.MI
2019-01-11,9.175000190734863,9.005000114440918,9.093000411987305,9.039999961853027,7860.0,8.637139320373535,EOAN.MI
2019-01-14,9.112000465393066,8.965999603271484,9.005000114440918,9.03499984741211,6932.0,8.632362365722656,EOAN.MI
2019-01-15,9.197999954223633,8.979999542236328,9.197999954223633,9.128999710083008,4413.0,8.722173690795898,EOAN.MI
2019-01-16,9.0600004196167,9.013999938964844,9.0600004196167,9.03600025177002,2815.0,8.633317947387695,EOAN.MI
2019-01-17,9.062999725341797,8.949999809265137,8.960000038146973,9.062999725341797,7127.0,8.659114837646484,EOAN.MI
2019-01-18,9.173999786376953,9.093999862670898,9.093999862670898,9.149999618530273,2601.0,8.742237091064453,EOAN.MI
2019-01-21,9.083999633789062,9.010000228881836,9.060999870300293,9.017000198364258,3042.0,8.615164756774902,EOAN.MI
2019-01-22,9.074000358581543,9.0649995803833,9.071000099182129,9.074000358581543,2584.0,8.669625282287598,EOAN.MI
2019-01-23,9.229000091552734,9.0,9.0,9.229000091552734,9421.0,8.817717552185059,EOAN.MI
2019-01-24,9.326000213623047,9.25,9.25,9.326000213623047,2792.0,8.910394668579102,EOAN.MI
2019-01-25,9.550000190734863,9.484999656677246,9.484999656677246,9.517999649047852,1844.0,9.09383773803711,EOAN.MI
2019-01-28,9.484999656677246,9.40999984741211,9.484999656677246,9.40999984741211,3503.0,8.99065113067627,EOAN.MI
2019-01-29,9.670000076293945,9.59000015258789,9.59000015258789,9.614999771118164,1980.0,9.186514854431152,EOAN.MI
2019-01-30,9.666000366210938,9.567999839782715,9.567999839782715,9.666000366210938,420.0,9.23524284362793,EOAN.MI
2019-01-31,9.6899995803833,9.609999656677246,9.609999656677246,9.666999816894531,2677.0,9.236197471618652,EOAN.MI
2019-02-01,9.682000160217285,9.64799976348877,9.64900016784668,9.680000305175781,5429.0,9.248619079589844,EOAN.MI
2019-02-04,9.640000343322754,9.567999839782715,9.640000343322754,9.567999839782715,2108.0,9.141610145568848,EOAN.MI
2019-02-05,9.77299976348877,9.64799976348877,9.65999984741211,9.737000465393066,3440.0,9.303078651428223,EOAN.MI
2019-02-06,9.628000259399414,9.571999549865723,9.621999740600586,9.628000259399414,1747.0,9.198936462402344,EOAN.MI
2019-02-07,9.5,9.454000473022461,9.49899959564209,9.5,2294.0,9.076640129089355,EOAN.MI
2019-02-08,9.489999771118164,9.460000038146973,9.480999946594238,9.460000038146973,26949.0,9.038422584533691,EOAN.MI
2019-02-11,9.569999694824219,9.550000190734863,9.550000190734863,9.569999694824219,2984.0,9.14352035522461,EOAN.MI
2019-02-12,9.654999732971191,9.63599967956543,9.638999938964844,9.654999732971191,1897.0,9.224732398986816,EOAN.MI
2019-02-13,9.59000015258789,9.527000427246094,9.527000427246094,9.59000015258789,833.0,9.162629127502441,EOAN.MI
2019-02-14,9.720000267028809,9.642999649047852,9.645999908447266,9.720000267028809,1843.0,9.286836624145508,EOAN.MI
2019-02-15,9.696999549865723,9.600000381469727,9.696999549865723,9.600000381469727,4135.0,9.172183990478516,EOAN.MI
2019-02-18,9.640000343322754,9.600000381469727,9.600000381469727,9.631999969482422,17070.0,9.202757835388184,EOAN.MI
2019-02-19,9.710000038146973,9.6899995803833,9.6899995803833,9.710000038146973,3982.0,9.277281761169434,EOAN.MI
2019-02-20,9.772000312805176,9.638999938964844,9.762999534606934,9.638999938964844,24669.0,9.20944595336914,EOAN.MI
2019-02-21,9.746000289916992,9.557000160217285,9.699999809265137,9.678000450134277,7177.0,9.246707916259766,EOAN.MI
2019-02-22,9.762999534606934,9.70300006866455,9.70300006866455,9.762999534606934,1149.0,9.327919006347656,EOAN.MI
2019-02-25,9.760000228881836,9.751999855041504,9.760000228881836,9.751999855041504,1500.0,9.31740951538086,EOAN.MI
2019-02-26,9.812999725341797,9.78499984741211,9.78499984741211,9.812999725341797,2285.0,9.375691413879395,EOAN.MI
2019-02-27,9.812999725341797,9.812999725341797,9.812999725341797,9.812999725341797,0.0,9.375691413879395,EOAN.MI
2019-02-28,9.64900016784668,9.588000297546387,9.588000297546387,9.64900016784668,633.0,9.218999862670898,EOAN.MI
2019-03-01,9.75100040435791,9.729999542236328,9.744000434875488,9.729999542236328,600.0,9.29638957977295,EOAN.MI
2019-03-04,9.67199993133545,9.64900016784668,9.67199993133545,9.64900016784668,100.0,9.218999862670898,EOAN.MI
2019-03-05,9.63700008392334,9.63700008392334,9.63700008392334,9.63700008392334,474.0,9.207534790039062,EOAN.MI
2019-03-06,9.503000259399414,9.503000259399414,9.503000259399414,9.503000259399414,750.0,9.079506874084473,EOAN.MI
2019-03-07,9.503000259399414,9.503000259399414,9.503000259399414,9.503000259399414,0.0,9.079506874084473,EOAN.MI
2019-03-08,9.817000389099121,9.770000457763672,9.8149995803833,9.770000457763672,2270.0,9.33460807800293,EOAN.MI
2019-03-11,9.899999618530273,9.744999885559082,9.899999618530273,9.833999633789062,225.0,9.395755767822266,EOAN.MI
2019-03-12,9.760000228881836,9.694999694824219,9.710000038146973,9.744000434875488,11085.0,9.30976676940918,EOAN.MI
2019-03-13,9.642000198364258,9.552000045776367,9.642000198364258,9.555000305175781,8830.0,9.129189491271973,EOAN.MI
2019-03-14,9.564000129699707,9.5,9.564000129699707,9.5,1199.0,9.076640129089355,EOAN.MI
2019-03-15,9.64799976348877,9.571999549865723,9.640999794006348,9.571999549865723,1599.0,9.145431518554688,EOAN.MI
2019-03-18,9.625,9.593000411987305,9.593000411987305,9.600000381469727,12477.0,9.172183990478516,EOAN.MI
2019-03-19,9.720000267028809,9.57699966430664,9.57699966430664,9.720000267028809,4651.0,9.286836624145508,EOAN.MI
2019-03-20,9.890000343322754,9.751999855041504,9.751999855041504,9.819000244140625,3068.0,9.381424903869629,EOAN.MI
2019-03-21,9.92300033569336,9.836999893188477,9.845000267028809,9.90999984741211,2420.0,9.468368530273438,EOAN.MI
2019-03-22,10.11400032043457,9.97700023651123,10.039999961853027,10.050000190734863,4944.0,9.602129936218262,EOAN.MI
2019-03-25,10.034000396728516,9.958999633789062,10.034000396728516,9.958999633789062,460.0,9.515185356140137,EOAN.MI
2019-03-26,9.998000144958496,9.932000160217285,9.932000160217285,9.97599983215332,5118.0,9.531427383422852,EOAN.MI
2019-03-27,9.940999984741211,9.795000076293945,9.8149995803833,9.940999984741211,1998.0,9.497987747192383,EOAN.MI
2019-03-28,10.0,9.979000091552734,10.0,9.979000091552734,1120.0,9.534294128417969,EOAN.MI
2019-03-29,9.972999572753906,9.85200023651123,9.895999908447266,9.920000076293945,5301.0,9.477923393249512,EOAN.MI
2019-04-01,9.87600040435791,9.795000076293945,9.87600040435791,9.795000076293945,4995.0,9.35849380493164,EOAN.MI
2019-04-02,9.934000015258789,9.859999656677246,9.859999656677246,9.934000015258789,4219.0,9.491299629211426,EOAN.MI
2019-04-03,10.050000190734863,9.949999809265137,9.949999809265137,10.050000190734863,8317.0,9.602129936218262,EOAN.MI
2019-04-04,10.079999923706055,10.04800033569336,10.079999923706055,10.04800033569336,403.0,9.6002197265625,EOAN.MI
2019-04-05,10.029999732971191,9.96500015258789,9.96500015258789,10.029999732971191,1114.0,9.58302116394043,EOAN.MI
2019-04-08,10.109999656677246,10.071999549865723,10.095999717712402,10.071999549865723,1250.0,9.623148918151855,EOAN.MI
2019-04-09,10.064000129699707,9.993000030517578,10.064000129699707,10.0,644.0,9.55435848236084,EOAN.MI
2019-04-10,10.095999717712402,10.015999794006348,10.052000045776367,10.095999717712402,4232.0,9.646080017089844,EOAN.MI
2019-04-11,10.050000190734863,9.996000289916992,9.996000289916992,10.050000190734863,235.0,9.602129936218262,EOAN.MI
2019-04-12,9.944000244140625,9.890000343322754,9.944000244140625,9.911999702453613,7800.0,9.470279693603516,EOAN.MI
2019-04-15,9.911999702453613,9.91100025177002,9.91100025177002,9.911999702453613,74.0,9.470279693603516,EOAN.MI
2019-04-16,9.82800006866455,9.727999687194824,9.82800006866455,9.727999687194824,3900.0,9.294479370117188,EOAN.MI
2019-04-17,9.737000465393066,9.63599967956543,9.651000022888184,9.737000465393066,5130.0,9.303078651428223,EOAN.MI
2019-04-18,9.793999671936035,9.793000221252441,9.793000221252441,9.793999671936035,131.0,9.357538223266602,EOAN.MI
2019-04-23,9.899999618530273,9.845999717712402,9.876999855041504,9.845999717712402,2965.0,9.407220840454102,EOAN.MI
2019-04-24,9.602999687194824,9.50100040435791,9.600000381469727,9.597000122070312,15130.0,9.169317245483398,EOAN.MI
2019-04-25,9.63599967956543,9.626999855041504,9.630000114440918,9.626999855041504,907.0,9.197980880737305,EOAN.MI
2019-04-26,9.682999610900879,9.640000343322754,9.640000343322754,9.668000221252441,626.0,9.237154006958008,EOAN.MI
2019-04-29,9.576000213623047,9.54699993133545,9.54699993133545,9.576000213623047,1505.0,9.149253845214844,EOAN.MI
2019-04-30,9.557999610900879,9.508000373840332,9.557999610900879,9.550999641418457,3118.0,9.125367164611816,EOAN.MI
2019-05-02,9.489999771118164,9.39799976348877,9.489999771118164,9.39799976348877,3998.0,8.979185104370117,EOAN.MI
2019-05-03,9.39900016784668,9.36299991607666,9.395999908447266,9.36299991607666,1560.0,8.945745468139648,EOAN.MI
2019-05-06,9.369000434875488,9.354999542236328,9.359999656677246,9.354999542236328,241.0,8.938101768493652,EOAN.MI
2019-05-07,9.531000137329102,9.458999633789062,9.458999633789062,9.50100040435791,4934.0,9.077595710754395,EOAN.MI
2019-05-08,9.446999549865723,9.414999961853027,9.446999549865723,9.414999961853027,180.0,8.995428085327148,EOAN.MI
2019-05-09,9.461000442504883,9.409000396728516,9.461000442504883,9.409000396728516,1110.0,8.98969554901123,EOAN.MI
2019-05-10,9.581999778747559,9.458999633789062,9.458999633789062,9.581999778747559,1416.0,9.154985427856445,EOAN.MI
2019-05-13,9.600000381469727,9.427000045776367,9.529999732971191,9.54800033569336,4644.0,9.122501373291016,EOAN.MI
2019-05-14,9.656000137329102,9.60200023651123,9.60200023651123,9.64900016784668,2924.0,9.218999862670898,EOAN.MI
2019-05-15,9.699999809265137,9.022000312805176,9.699999809265137,9.093999862670898,16052.0,9.093999862670898,EOAN.MI
2019-05-16,9.262999534606934,9.100000381469727,9.100000381469727,9.255000114440918,11162.0,9.255000114440918,EOAN.MI
2019-05-17,9.289999961853027,9.23900032043457,9.25,9.279999732971191,5331.0,9.279999732971191,EOAN.MI
2019-05-20,9.385000228881836,9.303999900817871,9.359999656677246,9.303999900817871,1279.0,9.303999900817871,EOAN.MI
2019-05-21,9.390999794006348,9.359000205993652,9.390999794006348,9.38599967956543,2994.0,9.38599967956543,EOAN.MI
2019-05-22,9.428999900817871,9.35099983215332,9.414999961853027,9.35099983215332,3686.0,9.35099983215332,EOAN.MI
2019-05-23,9.36299991607666,9.270000457763672,9.36299991607666,9.270000457763672,213.0,9.270000457763672,EOAN.MI
2019-05-24,9.468000411987305,9.449000358581543,9.465999603271484,9.449000358581543,1293.0,9.449000358581543,EOAN.MI
2019-05-27,9.480999946594238,9.449000358581543,9.460000038146973,9.480999946594238,1399.0,9.480999946594238,EOAN.MI
2019-05-28,9.48900032043457,9.444000244140625,9.444000244140625,9.48900032043457,1122.0,9.48900032043457,EOAN.MI
2019-05-29,9.470999717712402,9.411999702453613,9.420999526977539,9.470999717712402,1698.0,9.470999717712402,EOAN.MI
2019-05-30,9.416000366210938,9.388999938964844,9.416000366210938,9.395000457763672,1177.0,9.395000457763672,EOAN.MI
2019-05-31,9.336999893188477,9.326000213623047,9.326000213623047,9.336999893188477,570.0,9.336999893188477,EOAN.MI
2019-06-03,9.430999755859375,9.317999839782715,9.317999839782715,9.430999755859375,566.0,9.430999755859375,EOAN.MI
2019-06-04,9.480999946594238,9.416999816894531,9.416999816894531,9.473999977111816,861.0,9.473999977111816,EOAN.MI
2019-06-05,9.583000183105469,9.569999694824219,9.569999694824219,9.583000183105469,1724.0,9.583000183105469,EOAN.MI
2019-06-06,9.78499984741211,9.61400032043457,9.61400032043457,9.769000053405762,22412.0,9.769000053405762,EOAN.MI
2019-06-07,9.986000061035156,9.75,9.75,9.986000061035156,9620.0,9.986000061035156,EOAN.MI
2019-06-10,9.986000061035156,9.986000061035156,9.986000061035156,9.986000061035156,0.0,9.986000061035156,EOAN.MI
2019-06-11,9.914999961853027,9.875,9.875,9.892000198364258,851.0,9.892000198364258,EOAN.MI
2019-06-12,9.949999809265137,9.899999618530273,9.899999618530273,9.944999694824219,735.0,9.944999694824219,EOAN.MI
2019-06-13,9.996999740600586,9.95199966430664,9.993000030517578,9.95199966430664,9718.0,9.95199966430664,EOAN.MI
2019-06-14,9.947999954223633,9.899999618530273,9.930000305175781,9.930000305175781,6482.0,9.930000305175781,EOAN.MI
2019-06-17,9.958999633789062,9.90999984741211,9.949999809265137,9.90999984741211,6285.0,9.90999984741211,EOAN.MI
2019-06-18,10.215999603271484,9.99899959564209,9.99899959564209,10.109999656677246,12713.0,10.109999656677246,EOAN.MI
2019-06-19,10.0,9.880000114440918,10.0,9.880000114440918,13259.0,9.880000114440918,EOAN.MI
2019-06-20,10.010000228881836,9.852999687194824,10.005999565124512,9.86299991607666,13486.0,9.86299991607666,EOAN.MI
2019-06-21,9.920000076293945,9.895999908447266,9.899999618530273,9.920000076293945,4752.0,9.920000076293945,EOAN.MI
2019-06-24,9.869999885559082,9.800000190734863,9.869999885559082,9.800000190734863,11201.0,9.800000190734863,EOAN.MI
2019-06-25,9.718000411987305,9.656999588012695,9.718000411987305,9.656999588012695,6201.0,9.656999588012695,EOAN.MI
2019-06-26,9.661999702453613,9.550999641418457,9.550999641418457,9.579999923706055,8959.0,9.579999923706055,EOAN.MI
2019-06-27,9.552000045776367,9.538999557495117,9.550000190734863,9.543000221252441,2077.0,9.543000221252441,EOAN.MI
2019-06-28,9.5600004196167,9.52400016784668,9.5600004196167,9.532999992370605,4627.0,9.532999992370605,EOAN.MI
2019-07-01,9.60099983215332,9.550000190734863,9.550000190734863,9.60099983215332,1529.0,9.60099983215332,EOAN.MI
2019-07-02,9.800000190734863,9.631999969482422,9.631999969482422,9.800000190734863,12045.0,9.800000190734863,EOAN.MI
2019-07-03,9.880000114440918,9.777999877929688,9.777999877929688,9.880000114440918,8039.0,9.880000114440918,EOAN.MI
2019-07-04,9.805999755859375,9.79800033569336,9.800000190734863,9.805999755859375,1411.0,9.805999755859375,EOAN.MI
2019-07-05,9.79800033569336,9.579999923706055,9.79800033569336,9.642000198364258,10374.0,9.642000198364258,EOAN.MI
2019-07-08,9.62600040435791,9.616000175476074,9.616000175476074,9.62600040435791,294.0,9.62600040435791,EOAN.MI
2019-07-09,9.699000358581543,9.656999588012695,9.699000358581543,9.675999641418457,1745.0,9.675999641418457,EOAN.MI
2019-07-10,9.63599967956543,9.517000198364258,9.59000015258789,9.63599967956543,10516.0,9.63599967956543,EOAN.MI
2019-07-11,9.630000114440918,9.468000411987305,9.630000114440918,9.468000411987305,5810.0,9.468000411987305,EOAN.MI
2019-07-12,9.47599983215332,9.381999969482422,9.47599983215332,9.413000106811523,10213.0,9.413000106811523,EOAN.MI
2019-07-15,9.42300033569336,9.347000122070312,9.399999618530273,9.42300033569336,8230.0,9.42300033569336,EOAN.MI
2019-07-16,9.4350004196167,9.380000114440918,9.380000114440918,9.404000282287598,5648.0,9.404000282287598,EOAN.MI
2019-07-17,9.45300006866455,9.38700008392334,9.4399995803833,9.38700008392334,3194.0,9.38700008392334,EOAN.MI
2019-07-18,9.444999694824219,9.385000228881836,9.385000228881836,9.427000045776367,12616.0,9.427000045776367,EOAN.MI
2019-07-19,9.48799991607666,9.444000244140625,9.48799991607666,9.454000473022461,9561.0,9.454000473022461,EOAN.MI
2019-07-22,9.456999778747559,9.38700008392334,9.38700008392334,9.430999755859375,10212.0,9.430999755859375,EOAN.MI
2019-07-23,9.536999702453613,9.388999938964844,9.407999992370605,9.536999702453613,13090.0,9.536999702453613,EOAN.MI
2019-07-24,9.553999900817871,9.479999542236328,9.479999542236328,9.552000045776367,8317.0,9.552000045776367,EOAN.MI
2019-07-25,9.720000267028809,9.519000053405762,9.645999908447266,9.519000053405762,28138.0,9.519000053405762,EOAN.MI
2019-07-26,9.47700023651123,9.40999984741211,9.47700023651123,9.46500015258789,2643.0,9.46500015258789,EOAN.MI
2019-07-29,9.534000396728516,9.487000465393066,9.487000465393066,9.534000396728516,5182.0,9.534000396728516,EOAN.MI
2019-07-30,9.425000190734863,9.180000305175781,9.425000190734863,9.180999755859375,69168.0,9.180999755859375,EOAN.MI
2019-07-31,9.180000305175781,8.89799976348877,9.180000305175781,9.0,8206.0,9.0,EOAN.MI
2019-08-01,9.144000053405762,9.067000389099121,9.144000053405762,9.067000389099121,1528.0,9.067000389099121,EOAN.MI
2019-08-02,9.211999893188477,9.142999649047852,9.142999649047852,9.208999633789062,1822.0,9.208999633789062,EOAN.MI
2019-08-05,9.22599983215332,9.13599967956543,9.22599983215332,9.140999794006348,2399.0,9.140999794006348,EOAN.MI
2019-08-06,9.111000061035156,9.074999809265137,9.109999656677246,9.079000473022461,1736.0,9.079000473022461,EOAN.MI
2019-08-07,9.095000267028809,8.800000190734863,9.095000267028809,8.800000190734863,2632.0,8.800000190734863,EOAN.MI
2019-08-08,8.777000427246094,8.600000381469727,8.699999809265137,8.609999656677246,12246.0,8.609999656677246,EOAN.MI
2019-08-09,8.595999717712402,8.375,8.595999717712402,8.375,4951.0,8.375,EOAN.MI
2019-08-12,8.538000106811523,8.34000015258789,8.5,8.39799976348877,6168.0,8.39799976348877,EOAN.MI
2019-08-13,8.315999984741211,8.220000267028809,8.282999992370605,8.315999984741211,2116.0,8.315999984741211,EOAN.MI
2019-08-14,8.326000213623047,8.130000114440918,8.326000213623047,8.170000076293945,9443.0,8.170000076293945,EOAN.MI
2019-08-16,8.303000450134277,8.180000305175781,8.210000038146973,8.303000450134277,4331.0,8.303000450134277,EOAN.MI
2019-08-19,8.402000427246094,8.324000358581543,8.34000015258789,8.402000427246094,2732.0,8.402000427246094,EOAN.MI
2019-08-20,8.34000015258789,8.211999893188477,8.34000015258789,8.225000381469727,5844.0,8.225000381469727,EOAN.MI
2019-08-21,8.229999542236328,8.170000076293945,8.229999542236328,8.187000274658203,9575.0,8.187000274658203,EOAN.MI
2019-08-22,8.192999839782715,8.118000030517578,8.192999839782715,8.12399959564209,2289.0,8.12399959564209,EOAN.MI
2019-08-23,8.232000350952148,8.157999992370605,8.163000106811523,8.180000305175781,10154.0,8.180000305175781,EOAN.MI
2019-08-26,8.190999984741211,8.16100025177002,8.180000305175781,8.16100025177002,201.0,8.16100025177002,EOAN.MI
2019-08-27,8.414999961853027,8.302000045776367,8.303000450134277,8.414999961853027,8686.0,8.414999961853027,EOAN.MI
2019-08-28,8.321999549865723,8.293000221252441,8.321999549865723,8.293000221252441,4857.0,8.293000221252441,EOAN.MI
2019-08-29,8.437999725341797,8.321000099182129,8.321000099182129,8.428999900817871,1230.0,8.428999900817871,EOAN.MI
2019-08-30,8.467000007629395,8.428999900817871,8.428999900817871,8.461999893188477,3934.0,8.461999893188477,EOAN.MI
2019-09-02,8.505999565124512,8.413999557495117,8.413999557495117,8.475000381469727,1079.0,8.475000381469727,EOAN.MI
2019-09-03,8.437999725341797,8.420000076293945,8.428999900817871,8.42300033569336,1523.0,8.42300033569336,EOAN.MI
2019-09-04,8.581999778747559,8.52299976348877,8.52299976348877,8.536999702453613,3027.0,8.536999702453613,EOAN.MI
2019-09-05,8.616000175476074,8.512999534606934,8.512999534606934,8.553000450134277,9841.0,8.553000450134277,EOAN.MI
2019-09-06,8.531000137329102,8.503999710083008,8.520000457763672,8.508000373840332,6353.0,8.508000373840332,EOAN.MI
2019-09-09,8.473999977111816,8.468000411987305,8.468000411987305,8.472999572753906,382.0,8.472999572753906,EOAN.MI
2019-09-10,8.689000129699707,8.404999732971191,8.470999717712402,8.680000305175781,7699.0,8.680000305175781,EOAN.MI
2019-09-11,8.878999710083008,8.602999687194824,8.680000305175781,8.680000305175781,6475.0,8.680000305175781,EOAN.MI
2019-09-12,8.78499984741211,8.654999732971191,8.6899995803833,8.753000259399414,6407.0,8.753000259399414,EOAN.MI
2019-09-13,8.848999977111816,8.77299976348877,8.78600025177002,8.833000183105469,8033.0,8.833000183105469,EOAN.MI
2019-09-16,8.949999809265137,8.829999923706055,8.829999923706055,8.918000221252441,17248.0,8.918000221252441,EOAN.MI
2019-09-17,8.965999603271484,8.897000312805176,8.897000312805176,8.947999954223633,30764.0,8.947999954223633,EOAN.MI
2019-09-18,9.04699993133545,8.947999954223633,8.956000328063965,8.949000358581543,31122.0,8.949000358581543,EOAN.MI
2019-09-19,9.088000297546387,8.954999923706055,8.954999923706055,9.088000297546387,7984.0,9.088000297546387,EOAN.MI
2019-09-20,9.131999969482422,8.986000061035156,9.09000015258789,9.071000099182129,14272.0,9.071000099182129,EOAN.MI
2019-09-23,8.925999641418457,8.899999618530273,8.904999732971191,8.920999526977539,575.0,8.920999526977539,EOAN.MI
2019-09-24,8.996000289916992,8.965999603271484,8.968000411987305,8.996000289916992,349.0,8.996000289916992,EOAN.MI
2019-09-25,8.855999946594238,8.826000213623047,8.848999977111816,8.848999977111816,7879.0,8.848999977111816,EOAN.MI
2019-09-26,9.010000228881836,8.76200008392334,8.76200008392334,9.0,17362.0,9.0,EOAN.MI
2019-09-27,9.008999824523926,8.928000450134277,8.98900032043457,8.977999687194824,23778.0,8.977999687194824,EOAN.MI
2019-09-30,8.937000274658203,8.857999801635742,8.937000274658203,8.90999984741211,7961.0,8.90999984741211,EOAN.MI
2019-10-01,8.961999893188477,8.90999984741211,8.928000450134277,8.961999893188477,8838.0,8.961999893188477,EOAN.MI
2019-10-02,8.956000328063965,8.899999618530273,8.928999900817871,8.899999618530273,3713.0,8.899999618530273,EOAN.MI
2019-10-03,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0.0,8.899999618530273,EOAN.MI
2019-10-04,8.86400032043457,8.817999839782715,8.821999549865723,8.857999801635742,3808.0,8.857999801635742,EOAN.MI
2019-10-07,8.972000122070312,8.928999900817871,8.937999725341797,8.972000122070312,4419.0,8.972000122070312,EOAN.MI
2019-10-08,8.99899959564209,8.871000289916992,8.993000030517578,8.885000228881836,9546.0,8.885000228881836,EOAN.MI
2019-10-09,9.220000267028809,8.753000259399414,9.149999618530273,8.812000274658203,14869.0,8.812000274658203,EOAN.MI
2019-10-10,8.789999961853027,8.706999778747559,8.755999565124512,8.713000297546387,11240.0,8.713000297546387,EOAN.MI
2019-10-11,8.845999717712402,8.79699993133545,8.79699993133545,8.83899974822998,14220.0,8.83899974822998,EOAN.MI
2019-10-14,8.904000282287598,8.831000328063965,8.904000282287598,8.87600040435791,16178.0,8.87600040435791,EOAN.MI
2019-10-15,8.954999923706055,8.902000427246094,8.928000450134277,8.946000099182129,16743.0,8.946000099182129,EOAN.MI
2019-10-16,8.875,8.821000099182129,8.875,8.873000144958496,14519.0,8.873000144958496,EOAN.MI
2019-10-17,8.951000213623047,8.829999923706055,8.946000099182129,8.829999923706055,17782.0,8.829999923706055,EOAN.MI
2019-10-18,8.833000183105469,8.765999794006348,8.829999923706055,8.829999923706055,23151.0,8.829999923706055,EOAN.MI
2019-10-21,8.90999984741211,8.791999816894531,8.888999938964844,8.810999870300293,18050.0,8.810999870300293,EOAN.MI
2019-10-22,8.895000457763672,8.835000038146973,8.835000038146973,8.895000457763672,17156.0,8.895000457763672,EOAN.MI
2019-10-23,8.932000160217285,8.881999969482422,8.881999969482422,8.916999816894531,5244.0,8.916999816894531,EOAN.MI
2019-10-24,8.946000099182129,8.913999557495117,8.92300033569336,8.923999786376953,1560.0,8.923999786376953,EOAN.MI
2019-10-25,8.987000465393066,8.918999671936035,8.973999977111816,8.918999671936035,355.0,8.918999671936035,EOAN.MI
2019-10-28,8.878000259399414,8.836999893188477,8.869999885559082,8.878000259399414,4328.0,8.878000259399414,EOAN.MI
2019-10-29,8.854000091552734,8.755000114440918,8.840999603271484,8.854000091552734,20155.0,8.854000091552734,EOAN.MI
2019-10-30,8.892000198364258,8.800000190734863,8.800000190734863,8.888999938964844,4609.0,8.888999938964844,EOAN.MI
2019-10-31,9.130999565124512,9.003000259399414,9.07800006866455,9.055000305175781,23280.0,9.055000305175781,EOAN.MI
2019-11-01,9.029999732971191,8.949999809265137,9.029999732971191,8.989999771118164,6252.0,8.989999771118164,EOAN.MI
2019-11-04,9.057000160217285,8.954000473022461,8.960000038146973,9.03499984741211,12664.0,9.03499984741211,EOAN.MI
2019-11-05,8.944000244140625,8.911999702453613,8.911999702453613,8.9399995803833,16738.0,8.9399995803833,EOAN.MI
2019-11-06,9.02299976348877,8.859000205993652,8.859999656677246,9.001999855041504,22841.0,9.001999855041504,EOAN.MI
2019-11-07,8.970000267028809,8.869999885559082,8.954000473022461,8.869999885559082,30571.0,8.869999885559082,EOAN.MI
2019-11-08,8.973999977111816,8.880000114440918,8.968000411987305,8.880000114440918,12898.0,8.880000114440918,EOAN.MI
2019-11-11,8.887999534606934,8.79699993133545,8.887999534606934,8.836000442504883,10039.0,8.836000442504883,EOAN.MI
2019-11-12,9.029000282287598,8.925000190734863,8.925000190734863,8.979000091552734,34831.0,8.979000091552734,EOAN.MI
2019-11-13,9.086999893188477,8.932000160217285,8.940999984741211,9.0600004196167,16909.0,9.0600004196167,EOAN.MI
2019-11-14,9.182000160217285,9.097000122070312,9.170000076293945,9.147000312805176,10371.0,9.147000312805176,EOAN.MI
2019-11-15,9.222999572753906,9.140000343322754,9.17300033569336,9.159000396728516,13143.0,9.159000396728516,EOAN.MI
2019-11-18,9.192000389099121,9.133999824523926,9.173999786376953,9.173999786376953,16658.0,9.173999786376953,EOAN.MI
2019-11-19,9.218999862670898,9.126999855041504,9.182000160217285,9.126999855041504,32872.0,9.126999855041504,EOAN.MI
2019-11-20,9.156000137329102,9.098999977111816,9.098999977111816,9.149999618530273,4900.0,9.149999618530273,EOAN.MI
2019-11-21,9.17300033569336,9.100000381469727,9.116999626159668,9.100000381469727,4250.0,9.100000381469727,EOAN.MI
2019-11-22,9.12399959564209,9.055000305175781,9.055000305175781,9.107000350952148,6614.0,9.107000350952148,EOAN.MI
2019-11-25,9.140000343322754,9.105999946594238,9.140000343322754,9.105999946594238,1554.0,9.105999946594238,EOAN.MI
2019-11-26,9.111000061035156,9.086000442504883,9.086000442504883,9.111000061035156,4976.0,9.111000061035156,EOAN.MI
2019-11-27,9.204999923706055,9.13599967956543,9.15999984741211,9.204999923706055,4760.0,9.204999923706055,EOAN.MI
2019-11-28,9.204999923706055,9.14799976348877,9.201000213623047,9.190999984741211,1223.0,9.190999984741211,EOAN.MI
2019-11-29,9.630999565124512,9.211999893188477,9.211999893188477,9.602999687194824,41752.0,9.602999687194824,EOAN.MI
2019-12-02,9.699000358581543,9.220000267028809,9.600000381469727,9.220000267028809,24537.0,9.220000267028809,EOAN.MI
2019-12-03,9.329999923706055,9.12600040435791,9.329999923706055,9.166000366210938,28272.0,9.166000366210938,EOAN.MI
2019-12-04,9.234999656677246,9.144000053405762,9.144000053405762,9.220000267028809,9760.0,9.220000267028809,EOAN.MI
2019-12-05,9.272000312805176,9.222999572753906,9.253000259399414,9.25,10753.0,9.25,EOAN.MI
2019-12-06,9.229999542236328,9.170000076293945,9.170000076293945,9.229999542236328,42358.0,9.229999542236328,EOAN.MI
2019-12-09,9.229000091552734,9.130000114440918,9.229000091552734,9.130000114440918,745.0,9.130000114440918,EOAN.MI
2019-12-10,9.133999824523926,9.04699993133545,9.079999923706055,9.133999824523926,3845.0,9.133999824523926,EOAN.MI
2019-12-11,9.38599967956543,9.265999794006348,9.267999649047852,9.38599967956543,9066.0,9.38599967956543,EOAN.MI
2019-12-12,9.42300033569336,9.366000175476074,9.394000053405762,9.371999740600586,4880.0,9.371999740600586,EOAN.MI
2019-12-13,9.395999908447266,9.329999923706055,9.371999740600586,9.33899974822998,528.0,9.33899974822998,EOAN.MI
2019-12-16,9.569000244140625,9.510000228881836,9.527000427246094,9.527999877929688,23083.0,9.527999877929688,EOAN.MI
2019-12-17,9.696999549865723,9.569000244140625,9.569000244140625,9.657999992370605,23595.0,9.657999992370605,EOAN.MI
2019-12-18,9.710000038146973,9.574999809265137,9.692999839782715,9.574999809265137,23742.0,9.574999809265137,EOAN.MI
2019-12-19,9.579999923706055,9.539999961853027,9.579999923706055,9.579000473022461,6780.0,9.579000473022461,EOAN.MI
2019-12-20,9.586000442504883,9.520000457763672,9.579000473022461,9.564000129699707,15784.0,9.564000129699707,EOAN.MI
2019-12-23,9.520000457763672,9.470000267028809,9.479999542236328,9.520000457763672,11090.0,9.520000457763672,EOAN.MI
2019-12-27,9.62600040435791,9.555999755859375,9.555999755859375,9.576000213623047,14714.0,9.576000213623047,EOAN.MI
2019-12-30,9.543999671936035,9.520000457763672,9.529999732971191,9.520000457763672,5978.0,9.520000457763672,EOAN.MI
2020-01-02,9.63599967956543,9.543999671936035,9.543999671936035,9.600000381469727,3795.0,9.600000381469727,EOAN.MI
2020-01-03,9.505999565124512,9.428999900817871,9.5,9.505999565124512,14415.0,9.505999565124512,EOAN.MI
2020-01-06,9.486000061035156,9.4399995803833,9.467000007629395,9.486000061035156,6073.0,9.486000061035156,EOAN.MI
2020-01-07,9.430000305175781,9.364999771118164,9.430000305175781,9.387999534606934,16210.0,9.387999534606934,EOAN.MI
2020-01-08,9.4399995803833,9.33899974822998,9.348999977111816,9.434000015258789,9203.0,9.434000015258789,EOAN.MI
2020-01-09,9.508000373840332,9.4399995803833,9.467000007629395,9.477999687194824,22707.0,9.477999687194824,EOAN.MI
2020-01-10,9.710000038146973,9.539999961853027,9.539999961853027,9.657999992370605,11121.0,9.657999992370605,EOAN.MI
2020-01-13,9.755000114440918,9.685999870300293,9.687000274658203,9.71399974822998,8075.0,9.71399974822998,EOAN.MI
2020-01-14,9.777999877929688,9.711000442504883,9.711000442504883,9.765000343322754,2067.0,9.765000343322754,EOAN.MI
2020-01-15,9.92300033569336,9.710000038146973,9.739999771118164,9.92300033569336,15424.0,9.92300033569336,EOAN.MI
2020-01-16,10.039999961853027,9.993000030517578,10.020000457763672,10.039999961853027,12159.0,10.039999961853027,EOAN.MI
2020-01-17,10.244000434875488,10.038000106811523,10.038000106811523,10.22599983215332,28865.0,10.22599983215332,EOAN.MI
2020-01-20,10.253999710083008,10.100000381469727,10.13599967956543,10.248000144958496,10903.0,10.248000144958496,EOAN.MI
2020-01-21,10.25,10.1899995803833,10.1899995803833,10.25,3462.0,10.25,EOAN.MI
2020-01-22,10.326000213623047,10.270000457763672,10.272000312805176,10.300000190734863,6349.0,10.300000190734863,EOAN.MI
2020-01-23,10.331999778747559,10.265999794006348,10.27400016784668,10.331999778747559,8475.0,10.331999778747559,EOAN.MI
2020-01-24,10.46399974822998,10.343999862670898,10.343999862670898,10.46399974822998,3150.0,10.46399974822998,EOAN.MI
2020-01-27,10.407999992370605,10.307999610900879,10.407999992370605,10.307999610900879,7339.0,10.307999610900879,EOAN.MI
2020-01-28,10.447999954223633,10.381999969482422,10.381999969482422,10.447999954223633,13030.0,10.447999954223633,EOAN.MI
2020-01-29,10.423999786376953,10.380000114440918,10.404000282287598,10.413999557495117,13530.0,10.413999557495117,EOAN.MI
2020-01-30,10.39799976348877,10.314000129699707,10.39799976348877,10.338000297546387,2599.0,10.338000297546387,EOAN.MI
2020-01-31,10.326000213623047,10.260000228881836,10.319999694824219,10.260000228881836,5315.0,10.260000228881836,EOAN.MI
2020-02-03,10.416000366210938,10.277999877929688,10.277999877929688,10.387999534606934,1922.0,10.387999534606934,EOAN.MI
2020-02-04,10.508000373840332,10.437999725341797,10.449999809265137,10.501999855041504,1011.0,10.501999855041504,EOAN.MI
2020-02-05,10.569999694824219,10.380000114440918,10.489999771118164,10.569999694824219,16277.0,10.569999694824219,EOAN.MI
2020-02-06,10.795999526977539,10.57800006866455,10.59000015258789,10.795999526977539,86673.0,10.795999526977539,EOAN.MI
2020-02-07,10.791999816894531,10.711999893188477,10.73799991607666,10.767999649047852,2316.0,10.767999649047852,EOAN.MI
2020-02-10,10.727999687194824,10.649999618530273,10.649999618530273,10.727999687194824,4228.0,10.727999687194824,EOAN.MI
2020-02-11,10.973999977111816,10.847999572753906,10.847999572753906,10.9399995803833,8129.0,10.9399995803833,EOAN.MI
2020-02-12,10.920000076293945,10.86400032043457,10.920000076293945,10.890000343322754,9350.0,10.890000343322754,EOAN.MI
2020-02-13,10.973999977111816,10.878000259399414,10.878000259399414,10.973999977111816,39726.0,10.973999977111816,EOAN.MI
2020-02-14,11.121999740600586,11.005999565124512,11.005999565124512,11.116000175476074,11166.0,11.116000175476074,EOAN.MI
2020-02-17,11.381999969482422,11.192000389099121,11.199999809265137,11.381999969482422,10280.0,11.381999969482422,EOAN.MI
2020-02-18,11.47599983215332,11.380000114440918,11.380000114440918,11.45199966430664,12004.0,11.45199966430664,EOAN.MI
2020-02-19,11.5600004196167,11.399999618530273,11.399999618530273,11.498000144958496,19798.0,11.498000144958496,EOAN.MI
2020-02-20,11.5,11.302000045776367,11.5,11.302000045776367,14887.0,11.302000045776367,EOAN.MI
2020-02-21,11.362000465393066,11.251999855041504,11.251999855041504,11.300000190734863,9545.0,11.300000190734863,EOAN.MI
2020-02-24,11.25,11.071999549865723,11.25,11.15999984741211,15208.0,11.15999984741211,EOAN.MI
2020-02-25,11.218000411987305,10.979999542236328,11.218000411987305,10.979999542236328,12832.0,10.979999542236328,EOAN.MI
2020-02-26,11.02400016784668,10.668000221252441,10.960000038146973,10.970000267028809,22423.0,10.970000267028809,EOAN.MI
2020-02-27,10.928000450134277,10.842000007629395,10.857999801635742,10.843999862670898,10408.0,10.843999862670898,EOAN.MI
2020-02-28,10.496000289916992,10.295999526977539,10.36400032043457,10.343999862670898,24855.0,10.343999862670898,EOAN.MI
2020-03-02,10.633999824523926,10.4399995803833,10.574000358581543,10.526000022888184,6166.0,10.526000022888184,EOAN.MI
2020-03-03,10.899999618530273,10.751999855041504,10.772000312805176,10.892000198364258,4633.0,10.892000198364258,EOAN.MI
2020-03-04,11.107999801635742,10.859999656677246,10.871999740600586,11.10200023651123,2999.0,11.10200023651123,EOAN.MI
2020-03-05,11.105999946594238,10.979999542236328,11.10200023651123,11.067999839782715,2930.0,11.067999839782715,EOAN.MI
2020-03-06,10.800000190734863,10.555999755859375,10.800000190734863,10.555999755859375,17875.0,10.555999755859375,EOAN.MI
2020-03-09,10.279999732971191,9.57800006866455,9.57800006866455,10.053999900817871,21328.0,10.053999900817871,EOAN.MI
2020-03-10,10.220000267028809,9.545000076293945,10.0,9.607000350952148,22589.0,9.607000350952148,EOAN.MI
2020-03-11,9.878999710083008,9.706999778747559,9.755000114440918,9.729999542236328,7512.0,9.729999542236328,EOAN.MI
2020-03-12,9.265999794006348,8.5,9.043000221252441,8.520000457763672,19153.0,8.520000457763672,EOAN.MI
2020-03-13,9.234000205993652,8.486000061035156,8.744000434875488,8.619999885559082,9053.0,8.619999885559082,EOAN.MI
2020-03-16,8.324000358581543,8.09000015258789,8.291000366210938,8.38700008392334,2404.0,8.38700008392334,EOAN.MI
2020-03-17,8.899999618530273,8.529999732971191,8.579999923706055,8.699999809265137,3307.0,8.699999809265137,EOAN.MI
2020-03-18,8.765000343322754,8.545999526977539,8.560999870300293,8.765000343322754,21058.0,8.765000343322754,EOAN.MI
2020-03-19,8.873000144958496,8.210000038146973,8.581999778747559,8.553999900817871,4129.0,8.553999900817871,EOAN.MI
2020-03-20,8.821999549865723,8.239999771118164,8.821999549865723,8.260000228881836,13523.0,8.260000228881836,EOAN.MI
2020-03-23,8.017000198364258,7.757999897003174,8.017000198364258,7.839000225067139,11173.0,7.839000225067139,EOAN.MI
2020-03-24,8.26099967956543,7.980999946594238,7.980999946594238,8.251999855041504,3896.0,8.251999855041504,EOAN.MI
2020-03-25,9.315999984741211,8.708000183105469,9.015999794006348,8.862000465393066,27641.0,8.862000465393066,EOAN.MI
2020-03-26,9.211000442504883,8.9350004196167,9.0,9.199999809265137,7569.0,9.199999809265137,EOAN.MI
2020-03-27,9.460000038146973,9.135000228881836,9.373000144958496,9.230999946594238,11736.0,9.230999946594238,EOAN.MI
2020-03-30,9.493000030517578,9.083000183105469,9.083000183105469,9.493000030517578,944.0,9.493000030517578,EOAN.MI
2020-03-31,9.767000198364258,9.425999641418457,9.600000381469727,9.425999641418457,13082.0,9.425999641418457,EOAN.MI
2020-04-01,9.1899995803833,9.067999839782715,9.1899995803833,9.149999618530273,3600.0,9.149999618530273,EOAN.MI
2020-04-02,9.026000022888184,8.850000381469727,9.026000022888184,8.859999656677246,2730.0,8.859999656677246,EOAN.MI
2020-04-03,8.84000015258789,8.744000434875488,8.84000015258789,8.760000228881836,2943.0,8.760000228881836,EOAN.MI
2020-04-06,8.935999870300293,8.73799991607666,8.935999870300293,8.73799991607666,3770.0,8.73799991607666,EOAN.MI
2020-04-07,8.911999702453613,8.680000305175781,8.880000114440918,8.720000267028809,8142.0,8.720000267028809,EOAN.MI
2020-04-08,8.767999649047852,8.670000076293945,8.729999542236328,8.670000076293945,2614.0,8.670000076293945,EOAN.MI
2020-04-09,8.87600040435791,8.779999732971191,8.78600025177002,8.869999885559082,6332.0,8.869999885559082,EOAN.MI
2020-04-14,8.82800006866455,8.65999984741211,8.82800006866455,8.789999961853027,4007.0,8.789999961853027,EOAN.MI
2020-04-15,8.920000076293945,8.630000114440918,8.859999656677246,8.630000114440918,2940.0,8.630000114440918,EOAN.MI
2020-04-16,8.850000381469727,8.600000381469727,8.600000381469727,8.836000442504883,5242.0,8.836000442504883,EOAN.MI
2020-04-17,9.010000228881836,8.82800006866455,8.9399995803833,8.82800006866455,5212.0,8.82800006866455,EOAN.MI
2020-04-20,8.79800033569336,8.498000144958496,8.79800033569336,8.543999671936035,18079.0,8.543999671936035,EOAN.MI
2020-04-21,8.541999816894531,8.34000015258789,8.541999816894531,8.420000076293945,47336.0,8.420000076293945,EOAN.MI
2020-04-22,8.527999877929688,8.357999801635742,8.357999801635742,8.527999877929688,4012.0,8.527999877929688,EOAN.MI
2020-04-23,8.678000450134277,8.489999771118164,8.526000022888184,8.678000450134277,4375.0,8.678000450134277,EOAN.MI
2020-04-24,8.746000289916992,8.539999961853027,8.539999961853027,8.694000244140625,4916.0,8.694000244140625,EOAN.MI
2020-04-27,8.850000381469727,8.711999893188477,8.760000228881836,8.779999732971191,5041.0,8.779999732971191,EOAN.MI
2020-04-28,8.88599967956543,8.729999542236328,8.729999542236328,8.88599967956543,3963.0,8.88599967956543,EOAN.MI
2020-04-29,9.057999610900879,8.911999702453613,8.920000076293945,9.015999794006348,2566.0,9.015999794006348,EOAN.MI
2020-04-30,9.208000183105469,9.079999923706055,9.093999862670898,9.208000183105469,4701.0,9.208000183105469,EOAN.MI
2020-05-04,9.027999877929688,8.98799991607666,9.027999877929688,8.98799991607666,1638.0,8.98799991607666,EOAN.MI
2020-05-05,9.178000450134277,9.086000442504883,9.140000343322754,9.170000076293945,3081.0,9.170000076293945,EOAN.MI
2020-05-06,9.168000221252441,9.039999961853027,9.057999610900879,9.074000358581543,6775.0,9.074000358581543,EOAN.MI
2020-05-07,9.079999923706055,9.02400016784668,9.079999923706055,9.03600025177002,1241.0,9.03600025177002,EOAN.MI
2020-05-08,9.196000099182129,9.119999885559082,9.119999885559082,9.131999969482422,2399.0,9.131999969482422,EOAN.MI
2020-05-11,9.197999954223633,9.0600004196167,9.197999954223633,9.0600004196167,2849.0,9.0600004196167,EOAN.MI
2019-01-02,16.520000457763672,16.170000076293945,16.43000030517578,16.459999084472656,108139.0,15.73425006866455,ERG.MI
2019-01-03,16.639999389648438,16.270000457763672,16.469999313354492,16.6299991607666,173586.0,15.896754264831543,ERG.MI
2019-01-04,17.049999237060547,16.6299991607666,16.729999542236328,17.0,191788.0,16.25044059753418,ERG.MI
2019-01-07,17.040000915527344,16.780000686645508,16.969999313354492,16.950000762939453,84912.0,16.202646255493164,ERG.MI
2019-01-08,17.350000381469727,16.93000030517578,16.950000762939453,17.209999084472656,163473.0,16.451181411743164,ERG.MI
2019-01-09,17.34000015258789,16.780000686645508,17.239999771118164,16.940000534057617,289941.0,16.193086624145508,ERG.MI
2019-01-10,17.06999969482422,16.670000076293945,16.93000030517578,16.969999313354492,195111.0,16.221763610839844,ERG.MI
2019-01-11,17.25,16.93000030517578,16.989999771118164,17.06999969482422,129090.0,16.317354202270508,ERG.MI
2019-01-14,17.309999465942383,16.829999923706055,17.020000457763672,17.260000228881836,106466.0,16.498977661132812,ERG.MI
2019-01-15,17.579999923706055,17.010000228881836,17.270000457763672,17.43000030517578,155753.0,16.661481857299805,ERG.MI
2019-01-16,17.479999542236328,17.15999984741211,17.459999084472656,17.350000381469727,171740.0,16.58500862121582,ERG.MI
2019-01-17,17.290000915527344,16.989999771118164,17.229999542236328,17.079999923706055,215723.0,16.326913833618164,ERG.MI
2019-01-18,17.84000015258789,17.1299991607666,17.190000534057617,17.729999542236328,270922.0,16.948253631591797,ERG.MI
2019-01-21,17.84000015258789,17.31999969482422,17.670000076293945,17.31999969482422,75726.0,16.556331634521484,ERG.MI
2019-01-22,17.459999084472656,17.190000534057617,17.34000015258789,17.200000762939453,105580.0,16.44162368774414,ERG.MI
2019-01-23,17.559999465942383,17.0,17.200000762939453,17.489999771118164,315106.0,16.718835830688477,ERG.MI
2019-01-24,17.559999465942383,17.34000015258789,17.489999771118164,17.479999542236328,128393.0,16.70927619934082,ERG.MI
2019-01-25,17.670000076293945,17.25,17.670000076293945,17.260000228881836,118792.0,16.498977661132812,ERG.MI
2019-01-28,17.31999969482422,17.059999465942383,17.290000915527344,17.059999465942383,90886.0,16.30779457092285,ERG.MI
2019-01-29,17.299999237060547,17.030000686645508,17.059999465942383,17.239999771118164,84348.0,16.4798583984375,ERG.MI
2019-01-30,17.229999542236328,17.100000381469727,17.1200008392334,17.200000762939453,103137.0,16.44162368774414,ERG.MI
2019-01-31,17.299999237060547,17.100000381469727,17.209999084472656,17.100000381469727,130580.0,16.346033096313477,ERG.MI
2019-02-01,17.219999313354492,16.920000076293945,17.15999984741211,16.950000762939453,121232.0,16.202646255493164,ERG.MI
2019-02-04,17.100000381469727,16.75,16.93000030517578,16.8799991607666,161488.0,16.135730743408203,ERG.MI
2019-02-05,17.25,16.850000381469727,16.850000381469727,17.229999542236328,180284.0,16.470298767089844,ERG.MI
2019-02-06,17.780000686645508,17.149999618530273,17.149999618530273,17.469999313354492,210860.0,16.699716567993164,ERG.MI
2019-02-07,17.729999542236328,17.43000030517578,17.469999313354492,17.5,237919.0,16.728395462036133,ERG.MI
2019-02-08,17.489999771118164,17.079999923706055,17.440000534057617,17.209999084472656,120490.0,16.451181411743164,ERG.MI
2019-02-11,17.34000015258789,16.959999084472656,17.260000228881836,17.0,112696.0,16.25044059753418,ERG.MI
2019-02-12,17.290000915527344,17.020000457763672,17.079999923706055,17.209999084472656,179579.0,16.451181411743164,ERG.MI
2019-02-13,17.309999465942383,17.010000228881836,17.270000457763672,17.09000015258789,268621.0,16.33647346496582,ERG.MI
2019-02-14,17.170000076293945,16.889999389648438,17.170000076293945,17.020000457763672,297077.0,16.269559860229492,ERG.MI
2019-02-15,17.079999923706055,16.93000030517578,17.020000457763672,17.0,137077.0,16.25044059753418,ERG.MI
2019-02-18,17.110000610351562,16.889999389648438,17.06999969482422,16.889999389648438,269685.0,16.14529037475586,ERG.MI
2019-02-19,17.059999465942383,16.610000610351562,16.899999618530273,17.049999237060547,224246.0,16.298234939575195,ERG.MI
2019-02-20,17.329999923706055,17.010000228881836,17.06999969482422,17.100000381469727,140564.0,16.346033096313477,ERG.MI
2019-02-21,17.530000686645508,17.139999389648438,17.15999984741211,17.440000534057617,263431.0,16.67104148864746,ERG.MI
2019-02-22,17.6299991607666,17.270000457763672,17.440000534057617,17.3700008392334,191730.0,16.604127883911133,ERG.MI
2019-02-25,17.459999084472656,17.1299991607666,17.440000534057617,17.149999618530273,263532.0,16.393827438354492,ERG.MI
2019-02-26,17.34000015258789,17.110000610351562,17.110000610351562,17.34000015258789,269931.0,16.575450897216797,ERG.MI
2019-02-27,17.600000381469727,17.239999771118164,17.309999465942383,17.329999923706055,254430.0,16.56589126586914,ERG.MI
2019-02-28,17.489999771118164,17.260000228881836,17.329999923706055,17.489999771118164,123702.0,16.718835830688477,ERG.MI
2019-03-01,17.81999969482422,17.510000228881836,17.549999237060547,17.59000015258789,165079.0,16.81442642211914,ERG.MI
2019-03-04,17.709999084472656,17.200000762939453,17.65999984741211,17.229999542236328,275227.0,16.470298767089844,ERG.MI
2019-03-05,17.350000381469727,17.170000076293945,17.229999542236328,17.200000762939453,215469.0,16.44162368774414,ERG.MI
2019-03-06,17.670000076293945,17.170000076293945,17.260000228881836,17.59000015258789,271718.0,16.81442642211914,ERG.MI
2019-03-07,17.440000534057617,16.649999618530273,17.25,17.040000915527344,798725.0,16.288679122924805,ERG.MI
2019-03-08,17.219999313354492,16.8799991607666,16.979999542236328,17.020000457763672,410099.0,16.269559860229492,ERG.MI
2019-03-11,17.309999465942383,16.739999771118164,17.1200008392334,16.780000686645508,397755.0,16.040142059326172,ERG.MI
2019-03-12,16.950000762939453,16.649999618530273,16.799999237060547,16.790000915527344,239323.0,16.049701690673828,ERG.MI
2019-03-13,16.979999542236328,16.700000762939453,16.700000762939453,16.709999084472656,187428.0,15.973226547241211,ERG.MI
2019-03-14,16.790000915527344,16.5,16.739999771118164,16.729999542236328,588523.0,15.992345809936523,ERG.MI
2019-03-15,16.850000381469727,16.700000762939453,16.729999542236328,16.75,193887.0,16.011463165283203,ERG.MI
2019-03-18,16.860000610351562,16.549999237060547,16.809999465942383,16.549999237060547,389338.0,15.820281982421875,ERG.MI
2019-03-19,16.700000762939453,16.520000457763672,16.649999618530273,16.520000457763672,152696.0,15.791605949401855,ERG.MI
2019-03-20,16.649999618530273,16.280000686645508,16.579999923706055,16.280000686645508,290468.0,15.562188148498535,ERG.MI
2019-03-21,16.360000610351562,16.0,16.299999237060547,16.190000534057617,372307.0,15.476156234741211,ERG.MI
2019-03-22,16.299999237060547,16.049999237060547,16.219999313354492,16.059999465942383,275793.0,15.351886749267578,ERG.MI
2019-03-25,16.149999618530273,15.6899995803833,16.0,15.920000076293945,439645.0,15.218060493469238,ERG.MI
2019-03-26,17.0,16.110000610351562,16.34000015258789,16.920000076293945,1168277.0,16.173969268798828,ERG.MI
2019-03-27,17.1299991607666,16.709999084472656,17.0,16.950000762939453,541406.0,16.202646255493164,ERG.MI
2019-03-28,17.09000015258789,16.610000610351562,17.059999465942383,16.899999618530273,588962.0,16.154850006103516,ERG.MI
2019-03-29,16.979999542236328,16.290000915527344,16.959999084472656,16.8700008392334,808786.0,16.12617301940918,ERG.MI
2019-04-01,16.979999542236328,16.729999542236328,16.979999542236328,16.899999618530273,280054.0,16.154850006103516,ERG.MI
2019-04-02,16.979999542236328,16.670000076293945,16.860000610351562,16.719999313354492,260726.0,15.982786178588867,ERG.MI
2019-04-03,16.850000381469727,16.56999969482422,16.850000381469727,16.739999771118164,273021.0,16.00190544128418,ERG.MI
2019-04-04,16.75,16.450000762939453,16.75,16.579999923706055,238322.0,15.848959922790527,ERG.MI
2019-04-05,16.959999084472656,16.530000686645508,16.610000610351562,16.829999923706055,341091.0,16.087936401367188,ERG.MI
2019-04-08,17.020000457763672,16.75,16.899999618530273,16.860000610351562,410769.0,16.116615295410156,ERG.MI
2019-04-09,16.979999542236328,16.670000076293945,16.889999389648438,16.700000762939453,199770.0,15.963669776916504,ERG.MI
2019-04-10,17.030000686645508,16.649999618530273,16.799999237060547,16.920000076293945,328724.0,16.173969268798828,ERG.MI
2019-04-11,17.06999969482422,16.850000381469727,16.950000762939453,16.940000534057617,246195.0,16.193086624145508,ERG.MI
2019-04-12,16.979999542236328,16.639999389648438,16.8700008392334,16.700000762939453,431101.0,15.963669776916504,ERG.MI
2019-04-15,16.809999465942383,16.639999389648438,16.700000762939453,16.709999084472656,190489.0,15.973226547241211,ERG.MI
2019-04-16,16.81999969482422,16.559999465942383,16.68000030517578,16.6299991607666,258729.0,15.896754264831543,ERG.MI
2019-04-17,16.790000915527344,16.290000915527344,16.719999313354492,16.399999618530273,496312.0,15.676896095275879,ERG.MI
2019-04-18,16.530000686645508,16.31999969482422,16.350000381469727,16.459999084472656,336451.0,15.73425006866455,ERG.MI
2019-04-23,16.520000457763672,16.290000915527344,16.520000457763672,16.290000915527344,318775.0,15.571746826171875,ERG.MI
2019-04-24,16.329999923706055,16.059999465942383,16.290000915527344,16.219999313354492,305716.0,15.50483226776123,ERG.MI
2019-04-25,16.290000915527344,16.1200008392334,16.280000686645508,16.1200008392334,111332.0,15.409242630004883,ERG.MI
2019-04-26,16.190000534057617,16.0,16.149999618530273,16.1299991607666,249873.0,15.418800354003906,ERG.MI
2019-04-29,16.200000762939453,16.020000457763672,16.170000076293945,16.100000381469727,278124.0,15.390124320983887,ERG.MI
2019-04-30,16.579999923706055,16.1200008392334,16.1200008392334,16.450000762939453,428131.0,15.724692344665527,ERG.MI
2019-05-02,16.559999465942383,16.3700008392334,16.450000762939453,16.549999237060547,279398.0,15.820281982421875,ERG.MI
2019-05-03,16.670000076293945,16.420000076293945,16.600000381469727,16.459999084472656,213357.0,15.73425006866455,ERG.MI
2019-05-06,16.489999771118164,16.309999465942383,16.389999389648438,16.399999618530273,297055.0,15.676896095275879,ERG.MI
2019-05-07,16.549999237060547,16.190000534057617,16.489999771118164,16.229999542236328,317164.0,15.51439094543457,ERG.MI
2019-05-08,16.469999313354492,16.25,16.360000610351562,16.280000686645508,201982.0,15.562188148498535,ERG.MI
2019-05-09,16.329999923706055,16.059999465942383,16.31999969482422,16.059999465942383,229173.0,15.351886749267578,ERG.MI
2019-05-10,16.34000015258789,15.949999809265137,16.34000015258789,16.079999923706055,271391.0,15.371005058288574,ERG.MI
2019-05-13,16.15999984741211,16.0,16.149999618530273,16.15999984741211,258971.0,15.447478294372559,ERG.MI
2019-05-14,16.280000686645508,16.010000228881836,16.1200008392334,16.239999771118164,175893.0,15.523950576782227,ERG.MI
2019-05-15,16.280000686645508,15.75,16.100000381469727,16.270000457763672,453926.0,15.552628517150879,ERG.MI
2019-05-16,17.15999984741211,16.670000076293945,16.700000762939453,17.040000915527344,767988.0,16.288679122924805,ERG.MI
2019-05-17,17.1200008392334,16.690000534057617,17.040000915527344,17.010000228881836,351166.0,16.260000228881836,ERG.MI
2019-05-20,16.860000610351562,16.350000381469727,16.389999389648438,16.799999237060547,364550.0,16.799999237060547,ERG.MI
2019-05-21,17.0,16.799999237060547,16.809999465942383,17.0,174167.0,17.0,ERG.MI
2019-05-22,17.34000015258789,16.899999618530273,16.959999084472656,17.190000534057617,519068.0,17.190000534057617,ERG.MI
2019-05-23,17.329999923706055,17.06999969482422,17.1200008392334,17.209999084472656,467436.0,17.209999084472656,ERG.MI
2019-05-24,17.649999618530273,17.09000015258789,17.200000762939453,17.639999389648438,407782.0,17.639999389648438,ERG.MI
2019-05-27,17.81999969482422,17.540000915527344,17.639999389648438,17.670000076293945,256332.0,17.670000076293945,ERG.MI
2019-05-28,17.719999313354492,17.459999084472656,17.65999984741211,17.520000457763672,380045.0,17.520000457763672,ERG.MI
2019-05-29,17.559999465942383,17.200000762939453,17.399999618530273,17.3799991607666,173520.0,17.3799991607666,ERG.MI
2019-05-30,17.459999084472656,17.329999923706055,17.3799991607666,17.360000610351562,129646.0,17.360000610351562,ERG.MI
2019-05-31,17.40999984741211,17.229999542236328,17.290000915527344,17.40999984741211,111287.0,17.40999984741211,ERG.MI
2019-06-03,17.530000686645508,17.200000762939453,17.479999542236328,17.459999084472656,232619.0,17.459999084472656,ERG.MI
2019-06-04,17.459999084472656,17.280000686645508,17.399999618530273,17.34000015258789,268830.0,17.34000015258789,ERG.MI
2019-06-05,17.56999969482422,17.309999465942383,17.309999465942383,17.40999984741211,194627.0,17.40999984741211,ERG.MI
2019-06-06,17.530000686645508,17.219999313354492,17.389999389648438,17.239999771118164,227156.0,17.239999771118164,ERG.MI
2019-06-07,17.40999984741211,17.190000534057617,17.299999237060547,17.3799991607666,250659.0,17.3799991607666,ERG.MI
2019-06-10,17.510000228881836,17.360000610351562,17.3700008392334,17.459999084472656,121941.0,17.459999084472656,ERG.MI
2019-06-11,17.549999237060547,17.270000457763672,17.420000076293945,17.270000457763672,301788.0,17.270000457763672,ERG.MI
2019-06-12,17.469999313354492,17.15999984741211,17.280000686645508,17.15999984741211,192669.0,17.15999984741211,ERG.MI
2019-06-13,17.950000762939453,17.1299991607666,17.18000030517578,17.8799991607666,457069.0,17.8799991607666,ERG.MI
2019-06-14,18.31999969482422,17.760000228881836,17.950000762939453,18.0,411046.0,18.0,ERG.MI
2019-06-17,18.549999237060547,18.09000015258789,18.1200008392334,18.34000015258789,612317.0,18.34000015258789,ERG.MI
2019-06-18,18.43000030517578,18.149999618530273,18.43000030517578,18.290000915527344,425207.0,18.290000915527344,ERG.MI
2019-06-19,18.540000915527344,18.290000915527344,18.350000381469727,18.450000762939453,341575.0,18.450000762939453,ERG.MI
2019-06-20,18.6200008392334,18.350000381469727,18.350000381469727,18.610000610351562,252330.0,18.610000610351562,ERG.MI
2019-06-21,18.559999465942383,18.299999237060547,18.43000030517578,18.549999237060547,452186.0,18.549999237060547,ERG.MI
2019-06-24,18.59000015258789,17.920000076293945,18.440000534057617,17.920000076293945,1045474.0,17.920000076293945,ERG.MI
2019-06-25,18.1299991607666,17.8700008392334,17.940000534057617,17.899999618530273,159078.0,17.899999618530273,ERG.MI
2019-06-26,18.010000228881836,17.760000228881836,18.010000228881836,17.799999237060547,152659.0,17.799999237060547,ERG.MI
2019-06-27,18.049999237060547,17.739999771118164,17.889999389648438,17.739999771118164,378250.0,17.739999771118164,ERG.MI
2019-06-28,18.0,17.65999984741211,17.829999923706055,18.0,253225.0,18.0,ERG.MI
2019-07-01,18.18000030517578,17.850000381469727,18.100000381469727,18.0,185061.0,18.0,ERG.MI
2019-07-02,18.299999237060547,17.940000534057617,17.940000534057617,18.25,173250.0,18.25,ERG.MI
2019-07-03,18.610000610351562,18.139999389648438,18.139999389648438,18.579999923706055,244275.0,18.579999923706055,ERG.MI
2019-07-04,18.690000534057617,18.469999313354492,18.600000381469727,18.469999313354492,239126.0,18.469999313354492,ERG.MI
2019-07-05,18.65999984741211,18.010000228881836,18.600000381469727,18.219999313354492,257513.0,18.219999313354492,ERG.MI
2019-07-08,18.530000686645508,18.170000076293945,18.270000457763672,18.489999771118164,142623.0,18.489999771118164,ERG.MI
2019-07-09,19.100000381469727,18.200000762939453,18.350000381469727,19.100000381469727,453488.0,19.100000381469727,ERG.MI
2019-07-10,19.1200008392334,18.899999618530273,19.100000381469727,19.079999923706055,291648.0,19.079999923706055,ERG.MI
2019-07-11,19.18000030517578,18.950000762939453,19.079999923706055,18.950000762939453,211953.0,18.950000762939453,ERG.MI
2019-07-12,19.049999237060547,18.760000228881836,19.010000228881836,18.889999389648438,130700.0,18.889999389648438,ERG.MI
2019-07-15,18.940000534057617,18.719999313354492,18.829999923706055,18.850000381469727,190842.0,18.850000381469727,ERG.MI
2019-07-16,18.920000076293945,18.729999542236328,18.920000076293945,18.799999237060547,97215.0,18.799999237060547,ERG.MI
2019-07-17,18.90999984741211,18.670000076293945,18.90999984741211,18.790000915527344,166988.0,18.790000915527344,ERG.MI
2019-07-18,18.729999542236328,18.329999923706055,18.729999542236328,18.510000228881836,346415.0,18.510000228881836,ERG.MI
2019-07-19,18.639999389648438,17.920000076293945,18.459999084472656,18.059999465942383,266186.0,18.059999465942383,ERG.MI
2019-07-22,18.110000610351562,17.959999084472656,18.100000381469727,18.110000610351562,90278.0,18.110000610351562,ERG.MI
2019-07-23,18.18000030517578,17.850000381469727,18.06999969482422,17.969999313354492,296707.0,17.969999313354492,ERG.MI
2019-07-24,18.09000015258789,17.8700008392334,17.989999771118164,18.010000228881836,171015.0,18.010000228881836,ERG.MI
2019-07-25,18.1299991607666,17.729999542236328,17.979999542236328,17.729999542236328,193543.0,17.729999542236328,ERG.MI
2019-07-26,17.8799991607666,17.65999984741211,17.799999237060547,17.770000457763672,175111.0,17.770000457763672,ERG.MI
2019-07-29,17.760000228881836,17.360000610351562,17.68000030517578,17.520000457763672,198217.0,17.520000457763672,ERG.MI
2019-07-30,17.540000915527344,17.100000381469727,17.440000534057617,17.200000762939453,358369.0,17.200000762939453,ERG.MI
2019-07-31,17.459999084472656,17.1200008392334,17.15999984741211,17.459999084472656,213183.0,17.459999084472656,ERG.MI
2019-08-01,17.549999237060547,17.25,17.25,17.530000686645508,153191.0,17.530000686645508,ERG.MI
2019-08-02,17.700000762939453,16.670000076293945,17.34000015258789,17.530000686645508,672727.0,17.530000686645508,ERG.MI
2019-08-05,17.969999313354492,17.280000686645508,17.530000686645508,17.969999313354492,538636.0,17.969999313354492,ERG.MI
2019-08-06,18.020000457763672,17.530000686645508,17.739999771118164,17.950000762939453,721187.0,17.950000762939453,ERG.MI
2019-08-07,18.219999313354492,17.350000381469727,17.950000762939453,18.06999969482422,427541.0,18.06999969482422,ERG.MI
2019-08-08,18.190000534057617,17.84000015258789,18.079999923706055,17.959999084472656,253634.0,17.959999084472656,ERG.MI
2019-08-09,17.8700008392334,17.219999313354492,17.8700008392334,17.229999542236328,286756.0,17.229999542236328,ERG.MI
2019-08-12,17.399999618530273,16.979999542236328,17.329999923706055,17.149999618530273,143905.0,17.149999618530273,ERG.MI
2019-08-13,17.3700008392334,16.93000030517578,17.059999465942383,17.280000686645508,221648.0,17.280000686645508,ERG.MI
2019-08-14,17.34000015258789,17.0,17.299999237060547,17.09000015258789,283877.0,17.09000015258789,ERG.MI
2019-08-16,17.270000457763672,16.809999465942383,17.18000030517578,16.899999618530273,167474.0,16.899999618530273,ERG.MI
2019-08-19,17.5,16.940000534057617,17.0,17.469999313354492,151760.0,17.469999313354492,ERG.MI
2019-08-20,17.68000030517578,17.399999618530273,17.489999771118164,17.579999923706055,155767.0,17.579999923706055,ERG.MI
2019-08-21,17.709999084472656,17.489999771118164,17.600000381469727,17.5,143214.0,17.5,ERG.MI
2019-08-22,17.6299991607666,17.389999389648438,17.450000762939453,17.459999084472656,87074.0,17.459999084472656,ERG.MI
2019-08-23,17.520000457763672,17.190000534057617,17.40999984741211,17.190000534057617,86140.0,17.190000534057617,ERG.MI
2019-08-26,17.260000228881836,17.079999923706055,17.260000228881836,17.139999389648438,70647.0,17.139999389648438,ERG.MI
2019-08-27,17.43000030517578,16.600000381469727,17.200000762939453,17.43000030517578,230600.0,17.43000030517578,ERG.MI
2019-08-28,17.540000915527344,17.329999923706055,17.34000015258789,17.440000534057617,136361.0,17.440000534057617,ERG.MI
2019-08-29,17.90999984741211,17.3700008392334,17.3700008392334,17.850000381469727,198153.0,17.850000381469727,ERG.MI
2019-08-30,17.84000015258789,17.600000381469727,17.84000015258789,17.610000610351562,109546.0,17.610000610351562,ERG.MI
2019-09-02,17.979999542236328,17.6200008392334,17.700000762939453,17.809999465942383,125217.0,17.809999465942383,ERG.MI
2019-09-03,18.25,17.670000076293945,17.93000030517578,18.079999923706055,223502.0,18.079999923706055,ERG.MI
2019-09-04,18.399999618530273,18.1200008392334,18.200000762939453,18.309999465942383,204374.0,18.309999465942383,ERG.MI
2019-09-05,18.600000381469727,18.309999465942383,18.399999618530273,18.530000686645508,245050.0,18.530000686645508,ERG.MI
2019-09-06,18.5,18.15999984741211,18.43000030517578,18.25,223941.0,18.25,ERG.MI
2019-09-09,18.299999237060547,17.860000610351562,18.190000534057617,18.030000686645508,166613.0,18.030000686645508,ERG.MI
2019-09-10,18.079999923706055,17.84000015258789,17.959999084472656,17.989999771118164,133028.0,17.989999771118164,ERG.MI
2019-09-11,17.969999313354492,17.649999618530273,17.959999084472656,17.84000015258789,272989.0,17.84000015258789,ERG.MI
2019-09-12,18.200000762939453,17.81999969482422,17.84000015258789,18.0,142369.0,18.0,ERG.MI
2019-09-13,18.100000381469727,17.920000076293945,17.920000076293945,18.06999969482422,73399.0,18.06999969482422,ERG.MI
2019-09-16,18.459999084472656,18.0,18.139999389648438,18.440000534057617,258789.0,18.440000534057617,ERG.MI
2019-09-17,19.149999618530273,18.3700008392334,18.5,18.93000030517578,499601.0,18.93000030517578,ERG.MI
2019-09-18,19.010000228881836,18.610000610351562,18.93000030517578,18.780000686645508,439479.0,18.780000686645508,ERG.MI
2019-09-19,19.06999969482422,18.65999984741211,18.799999237060547,18.959999084472656,212101.0,18.959999084472656,ERG.MI
2019-09-20,19.100000381469727,18.610000610351562,19.049999237060547,18.75,307566.0,18.75,ERG.MI
2019-09-23,18.940000534057617,18.639999389648438,18.860000610351562,18.639999389648438,149810.0,18.639999389648438,ERG.MI
2019-09-24,19.1299991607666,18.739999771118164,18.760000228881836,18.989999771118164,283277.0,18.989999771118164,ERG.MI
2019-09-25,18.950000762939453,18.450000762939453,18.950000762939453,18.6299991607666,161850.0,18.6299991607666,ERG.MI
2019-09-26,18.75,18.399999618530273,18.75,18.690000534057617,169037.0,18.690000534057617,ERG.MI
2019-09-27,18.65999984741211,18.329999923706055,18.59000015258789,18.56999969482422,194161.0,18.56999969482422,ERG.MI
2019-09-30,18.68000030517578,18.40999984741211,18.670000076293945,18.5,147097.0,18.5,ERG.MI
2019-10-01,18.579999923706055,18.209999084472656,18.40999984741211,18.3799991607666,191580.0,18.3799991607666,ERG.MI
2019-10-02,18.389999389648438,17.920000076293945,18.3799991607666,17.969999313354492,142367.0,17.969999313354492,ERG.MI
2019-10-03,18.049999237060547,17.719999313354492,17.799999237060547,17.889999389648438,121613.0,17.889999389648438,ERG.MI
2019-10-04,18.290000915527344,17.8700008392334,17.899999618530273,18.290000915527344,188220.0,18.290000915527344,ERG.MI
2019-10-07,18.6200008392334,18.229999542236328,18.3700008392334,18.350000381469727,320883.0,18.350000381469727,ERG.MI
2019-10-08,18.489999771118164,18.18000030517578,18.489999771118164,18.239999771118164,97494.0,18.239999771118164,ERG.MI
2019-10-09,18.229999542236328,17.850000381469727,18.15999984741211,17.940000534057617,97791.0,17.940000534057617,ERG.MI
2019-10-10,17.989999771118164,17.739999771118164,17.850000381469727,17.81999969482422,104206.0,17.81999969482422,ERG.MI
2019-10-11,18.040000915527344,17.790000915527344,17.899999618530273,18.040000915527344,92454.0,18.040000915527344,ERG.MI
2019-10-14,18.149999618530273,17.93000030517578,18.010000228881836,18.030000686645508,90362.0,18.030000686645508,ERG.MI
2019-10-15,18.229999542236328,18.030000686645508,18.030000686645508,18.049999237060547,108575.0,18.049999237060547,ERG.MI
2019-10-16,18.219999313354492,17.950000762939453,18.15999984741211,18.209999084472656,126452.0,18.209999084472656,ERG.MI
2019-10-17,18.610000610351562,18.149999618530273,18.200000762939453,18.190000534057617,175184.0,18.190000534057617,ERG.MI
2019-10-18,18.329999923706055,18.100000381469727,18.329999923706055,18.1299991607666,78932.0,18.1299991607666,ERG.MI
2019-10-21,18.200000762939453,18.040000915527344,18.1299991607666,18.1299991607666,89968.0,18.1299991607666,ERG.MI
2019-10-22,18.549999237060547,18.049999237060547,18.049999237060547,18.510000228881836,177965.0,18.510000228881836,ERG.MI
2019-10-23,18.530000686645508,18.15999984741211,18.43000030517578,18.209999084472656,104604.0,18.209999084472656,ERG.MI
2019-10-24,18.360000610351562,18.059999465942383,18.309999465942383,18.149999618530273,129086.0,18.149999618530273,ERG.MI
2019-10-25,18.5,18.200000762939453,18.200000762939453,18.450000762939453,213664.0,18.450000762939453,ERG.MI
2019-10-28,18.540000915527344,18.15999984741211,18.440000534057617,18.280000686645508,161100.0,18.280000686645508,ERG.MI
2019-10-29,18.399999618530273,18.200000762939453,18.280000686645508,18.209999084472656,141296.0,18.209999084472656,ERG.MI
2019-10-30,18.520000457763672,18.219999313354492,18.290000915527344,18.510000228881836,227357.0,18.510000228881836,ERG.MI
2019-10-31,18.969999313354492,18.5,18.56999969482422,18.969999313354492,355148.0,18.969999313354492,ERG.MI
2019-11-01,19.219999313354492,18.8799991607666,18.889999389648438,18.899999618530273,150054.0,18.899999618530273,ERG.MI
2019-11-04,19.139999389648438,18.899999618530273,19.079999923706055,18.899999618530273,161918.0,18.899999618530273,ERG.MI
2019-11-05,18.979999542236328,18.360000610351562,18.809999465942383,18.3700008392334,271498.0,18.3700008392334,ERG.MI
2019-11-06,18.56999969482422,18.149999618530273,18.559999465942383,18.3700008392334,311697.0,18.3700008392334,ERG.MI
2019-11-07,18.440000534057617,18.030000686645508,18.420000076293945,18.1200008392334,330934.0,18.1200008392334,ERG.MI
2019-11-08,18.25,18.06999969482422,18.25,18.170000076293945,124978.0,18.170000076293945,ERG.MI
2019-11-11,18.209999084472656,17.770000457763672,18.209999084472656,18.18000030517578,208040.0,18.18000030517578,ERG.MI
2019-11-12,18.579999923706055,18.149999618530273,18.219999313354492,18.520000457763672,205183.0,18.520000457763672,ERG.MI
2019-11-13,18.760000228881836,18.399999618530273,18.56999969482422,18.75,155178.0,18.75,ERG.MI
2019-11-14,19.149999618530273,18.18000030517578,18.239999771118164,19.06999969482422,516291.0,19.06999969482422,ERG.MI
2019-11-15,19.030000686645508,18.65999984741211,19.0,18.969999313354492,199030.0,18.969999313354492,ERG.MI
2019-11-18,19.139999389648438,18.809999465942383,18.81999969482422,19.079999923706055,185479.0,19.079999923706055,ERG.MI
2019-11-19,19.1299991607666,18.649999618530273,19.079999923706055,18.780000686645508,161009.0,18.780000686645508,ERG.MI
2019-11-20,18.8700008392334,18.489999771118164,18.8700008392334,18.729999542236328,132589.0,18.729999542236328,ERG.MI
2019-11-21,18.719999313354492,18.479999542236328,18.59000015258789,18.479999542236328,79328.0,18.479999542236328,ERG.MI
2019-11-22,18.559999465942383,18.3700008392334,18.469999313354492,18.3700008392334,165610.0,18.3700008392334,ERG.MI
2019-11-25,18.65999984741211,18.309999465942383,18.530000686645508,18.350000381469727,255500.0,18.350000381469727,ERG.MI
2019-11-26,19.09000015258789,18.3799991607666,18.559999465942383,19.030000686645508,493110.0,19.030000686645508,ERG.MI
2019-11-27,19.979999542236328,18.940000534057617,18.940000534057617,19.579999923706055,902180.0,19.579999923706055,ERG.MI
2019-11-28,20.079999923706055,19.6200008392334,19.65999984741211,20.059999465942383,538925.0,20.059999465942383,ERG.MI
2019-11-29,20.18000030517578,19.81999969482422,19.940000534057617,19.8700008392334,312510.0,19.8700008392334,ERG.MI
2019-12-02,20.0,19.110000610351562,19.940000534057617,19.350000381469727,380661.0,19.350000381469727,ERG.MI
2019-12-03,19.549999237060547,19.06999969482422,19.329999923706055,19.399999618530273,224609.0,19.399999618530273,ERG.MI
2019-12-04,19.799999237060547,19.360000610351562,19.530000686645508,19.729999542236328,191421.0,19.729999542236328,ERG.MI
2019-12-05,19.75,18.899999618530273,19.75,18.989999771118164,516621.0,18.989999771118164,ERG.MI
2019-12-06,19.399999618530273,18.989999771118164,19.100000381469727,19.25,228138.0,19.25,ERG.MI
2019-12-09,19.5,19.1299991607666,19.43000030517578,19.15999984741211,199273.0,19.15999984741211,ERG.MI
2019-12-10,19.3700008392334,19.040000915527344,19.040000915527344,19.200000762939453,232808.0,19.200000762939453,ERG.MI
2019-12-11,19.239999771118164,18.940000534057617,19.190000534057617,19.139999389648438,235291.0,19.139999389648438,ERG.MI
2019-12-12,19.350000381469727,19.010000228881836,19.31999969482422,19.200000762939453,215980.0,19.200000762939453,ERG.MI
2019-12-13,19.549999237060547,19.170000076293945,19.34000015258789,19.450000762939453,400517.0,19.450000762939453,ERG.MI
2019-12-16,19.610000610351562,19.31999969482422,19.56999969482422,19.350000381469727,176381.0,19.350000381469727,ERG.MI
2019-12-17,19.850000381469727,19.229999542236328,19.440000534057617,19.31999969482422,610699.0,19.31999969482422,ERG.MI
2019-12-18,19.559999465942383,19.280000686645508,19.420000076293945,19.360000610351562,216186.0,19.360000610351562,ERG.MI
2019-12-19,19.90999984741211,19.34000015258789,19.389999389648438,19.90999984741211,499643.0,19.90999984741211,ERG.MI
2019-12-20,20.040000915527344,19.6200008392334,19.81999969482422,19.860000610351562,556535.0,19.860000610351562,ERG.MI
2019-12-23,19.93000030517578,19.670000076293945,19.860000610351562,19.739999771118164,159244.0,19.739999771118164,ERG.MI
2019-12-27,19.850000381469727,19.389999389648438,19.84000015258789,19.520000457763672,364613.0,19.520000457763672,ERG.MI
2019-12-30,19.6299991607666,19.209999084472656,19.350000381469727,19.219999313354492,110156.0,19.219999313354492,ERG.MI
2020-01-02,19.3700008392334,19.170000076293945,19.190000534057617,19.260000228881836,114934.0,19.260000228881836,ERG.MI
2020-01-03,19.399999618530273,19.040000915527344,19.399999618530273,19.31999969482422,135080.0,19.31999969482422,ERG.MI
2020-01-06,19.299999237060547,19.040000915527344,19.139999389648438,19.170000076293945,73509.0,19.170000076293945,ERG.MI
2020-01-07,19.389999389648438,19.139999389648438,19.299999237060547,19.360000610351562,98289.0,19.360000610351562,ERG.MI
2020-01-08,19.489999771118164,19.1200008392334,19.260000228881836,19.469999313354492,157097.0,19.469999313354492,ERG.MI
2020-01-09,19.6200008392334,19.5,19.5,19.579999923706055,109670.0,19.579999923706055,ERG.MI
2020-01-10,19.790000915527344,19.639999389648438,19.639999389648438,19.75,84371.0,19.75,ERG.MI
2020-01-13,19.940000534057617,19.56999969482422,19.65999984741211,19.940000534057617,146051.0,19.940000534057617,ERG.MI
2020-01-14,20.5,19.829999923706055,19.979999542236328,20.5,374426.0,20.5,ERG.MI
2020-01-15,20.920000076293945,20.360000610351562,20.5,20.8799991607666,336824.0,20.8799991607666,ERG.MI
2020-01-16,21.200000762939453,20.420000076293945,20.84000015258789,20.600000381469727,483030.0,20.600000381469727,ERG.MI
2020-01-17,20.979999542236328,20.579999923706055,20.579999923706055,20.940000534057617,170889.0,20.940000534057617,ERG.MI
2020-01-20,21.600000381469727,20.81999969482422,20.81999969482422,21.540000915527344,306566.0,21.540000915527344,ERG.MI
2020-01-21,21.579999923706055,21.040000915527344,21.579999923706055,21.399999618530273,393300.0,21.399999618530273,ERG.MI
2020-01-22,21.760000228881836,21.18000030517578,21.399999618530273,21.600000381469727,241027.0,21.600000381469727,ERG.MI
2020-01-23,21.700000762939453,21.31999969482422,21.479999542236328,21.559999465942383,306653.0,21.559999465942383,ERG.MI
2020-01-24,21.700000762939453,21.239999771118164,21.700000762939453,21.440000534057617,232582.0,21.440000534057617,ERG.MI
2020-01-27,21.5,20.8799991607666,21.399999618530273,20.8799991607666,329047.0,20.8799991607666,ERG.MI
2020-01-28,21.18000030517578,20.8799991607666,20.8799991607666,21.100000381469727,153854.0,21.100000381469727,ERG.MI
2020-01-29,21.399999618530273,21.079999923706055,21.219999313354492,21.360000610351562,231103.0,21.360000610351562,ERG.MI
2020-01-30,21.8799991607666,21.15999984741211,21.280000686645508,21.739999771118164,455394.0,21.739999771118164,ERG.MI
2020-01-31,21.760000228881836,21.040000915527344,21.700000762939453,21.34000015258789,388862.0,21.34000015258789,ERG.MI
2020-02-03,21.780000686645508,21.15999984741211,21.34000015258789,21.780000686645508,318312.0,21.780000686645508,ERG.MI
2020-02-04,21.979999542236328,21.520000457763672,21.959999084472656,21.780000686645508,228727.0,21.780000686645508,ERG.MI
2020-02-05,22.0,21.440000534057617,21.920000076293945,21.940000534057617,221589.0,21.940000534057617,ERG.MI
2020-02-06,22.15999984741211,21.760000228881836,21.860000610351562,22.059999465942383,187224.0,22.059999465942383,ERG.MI
2020-02-07,22.260000228881836,21.860000610351562,22.15999984741211,22.260000228881836,280151.0,22.260000228881836,ERG.MI
2020-02-10,22.260000228881836,21.920000076293945,22.260000228881836,22.0,150224.0,22.0,ERG.MI
2020-02-11,22.15999984741211,21.780000686645508,22.139999389648438,22.040000915527344,147046.0,22.040000915527344,ERG.MI
2020-02-12,22.15999984741211,21.799999237060547,21.81999969482422,22.15999984741211,194700.0,22.15999984741211,ERG.MI
2020-02-13,22.6200008392334,21.959999084472656,21.959999084472656,22.600000381469727,552201.0,22.600000381469727,ERG.MI
2020-02-14,22.979999542236328,22.459999084472656,22.68000030517578,22.979999542236328,382796.0,22.979999542236328,ERG.MI
2020-02-17,23.299999237060547,22.639999389648438,23.0,22.920000076293945,299318.0,22.920000076293945,ERG.MI
2020-02-18,23.280000686645508,22.81999969482422,22.81999969482422,23.079999923706055,390481.0,23.079999923706055,ERG.MI
2020-02-19,23.440000534057617,22.860000610351562,23.1200008392334,23.219999313354492,491610.0,23.219999313354492,ERG.MI
2020-02-20,23.479999542236328,22.8799991607666,23.479999542236328,23.1200008392334,272599.0,23.1200008392334,ERG.MI
2020-02-21,23.200000762939453,22.8799991607666,23.020000457763672,23.020000457763672,172943.0,23.020000457763672,ERG.MI
2020-02-24,22.559999465942383,21.81999969482422,22.31999969482422,21.959999084472656,419377.0,21.959999084472656,ERG.MI
2020-02-25,22.239999771118164,21.739999771118164,22.0,22.100000381469727,288538.0,22.100000381469727,ERG.MI
2020-02-26,22.420000076293945,21.639999389648438,22.0,22.3799991607666,415449.0,22.3799991607666,ERG.MI
2020-02-27,22.5,21.700000762939453,22.219999313354492,21.899999618530273,338134.0,21.899999618530273,ERG.MI
2020-02-28,21.760000228881836,21.100000381469727,21.5,21.100000381469727,521150.0,21.100000381469727,ERG.MI
2020-03-02,21.540000915527344,20.600000381469727,21.3799991607666,20.860000610351562,349642.0,20.860000610351562,ERG.MI
2020-03-03,21.799999237060547,20.8799991607666,21.15999984741211,21.559999465942383,486078.0,21.559999465942383,ERG.MI
2020-03-04,22.1200008392334,21.219999313354492,21.459999084472656,22.1200008392334,368937.0,22.1200008392334,ERG.MI
2020-03-05,22.360000610351562,21.479999542236328,21.940000534057617,21.68000030517578,222549.0,21.68000030517578,ERG.MI
2020-03-06,21.5,20.700000762939453,21.5,20.860000610351562,264259.0,20.860000610351562,ERG.MI
2020-03-09,19.5,18.0,18.600000381469727,18.950000762939453,446047.0,18.950000762939453,ERG.MI
2020-03-10,19.350000381469727,17.81999969482422,19.25,17.81999969482422,432410.0,17.81999969482422,ERG.MI
2020-03-11,18.729999542236328,17.219999313354492,18.729999542236328,17.469999313354492,390580.0,17.469999313354492,ERG.MI
2020-03-12,17.1200008392334,13.84000015258789,17.1200008392334,14.119999885559082,781624.0,14.119999885559082,ERG.MI
2020-03-13,17.079999923706055,14.4399995803833,15.289999961853027,16.459999084472656,731241.0,16.459999084472656,ERG.MI
2020-03-16,16.25,13.850000381469727,16.25,14.949999809265137,595764.0,14.949999809265137,ERG.MI
2020-03-17,15.949999809265137,14.579999923706055,15.149999618530273,14.6899995803833,654099.0,14.6899995803833,ERG.MI
2020-03-18,15.010000228881836,14.109999656677246,15.0,14.699999809265137,336569.0,14.699999809265137,ERG.MI
2020-03-19,16.43000030517578,14.359999656677246,16.43000030517578,14.359999656677246,867834.0,14.359999656677246,ERG.MI
2020-03-20,15.720000267028809,13.890000343322754,14.489999771118164,13.890000343322754,813978.0,13.890000343322754,ERG.MI
2020-03-23,14.539999961853027,13.170000076293945,14.119999885559082,14.470000267028809,419528.0,14.470000267028809,ERG.MI
2020-03-24,15.34000015258789,14.59000015258789,14.989999771118164,15.199999809265137,338077.0,15.199999809265137,ERG.MI
2020-03-25,15.979999542236328,14.800000190734863,15.369999885559082,15.25,285021.0,15.25,ERG.MI
2020-03-26,16.559999465942383,14.949999809265137,15.680000305175781,16.260000228881836,325482.0,16.260000228881836,ERG.MI
2020-03-27,16.81999969482422,15.390000343322754,16.25,15.699999809265137,343656.0,15.699999809265137,ERG.MI
2020-03-30,16.0,15.300000190734863,16.0,15.390000343322754,115606.0,15.390000343322754,ERG.MI
2020-03-31,16.43000030517578,15.729999542236328,15.9399995803833,16.309999465942383,262907.0,16.309999465942383,ERG.MI
2020-04-01,16.290000915527344,15.609999656677246,16.010000228881836,16.049999237060547,139133.0,16.049999237060547,ERG.MI
2020-04-02,16.860000610351562,16.059999465942383,16.25,16.709999084472656,127517.0,16.709999084472656,ERG.MI
2020-04-03,17.290000915527344,16.450000762939453,16.719999313354492,17.030000686645508,153484.0,17.030000686645508,ERG.MI
2020-04-06,17.3700008392334,16.700000762939453,17.06999969482422,16.829999923706055,435898.0,16.829999923706055,ERG.MI
2020-04-07,17.31999969482422,16.729999542236328,17.290000915527344,16.729999542236328,174820.0,16.729999542236328,ERG.MI
2020-04-08,17.1200008392334,16.5,16.729999542236328,16.59000015258789,111206.0,16.59000015258789,ERG.MI
2020-04-09,17.1200008392334,16.469999313354492,16.989999771118164,16.950000762939453,190184.0,16.950000762939453,ERG.MI
2020-04-14,17.56999969482422,16.989999771118164,17.399999618530273,17.010000228881836,134681.0,17.010000228881836,ERG.MI
2020-04-15,17.200000762939453,16.559999465942383,17.149999618530273,16.559999465942383,156287.0,16.559999465942383,ERG.MI
2020-04-16,17.040000915527344,16.399999618530273,16.399999618530273,16.459999084472656,135126.0,16.459999084472656,ERG.MI
2020-04-17,17.059999465942383,16.489999771118164,16.709999084472656,16.549999237060547,290359.0,16.549999237060547,ERG.MI
2020-04-20,17.0,16.469999313354492,17.0,16.75,93061.0,16.75,ERG.MI
2020-04-21,16.90999984741211,16.389999389648438,16.399999618530273,16.520000457763672,50935.0,16.520000457763672,ERG.MI
2020-04-22,16.989999771118164,16.549999237060547,16.93000030517578,16.889999389648438,115148.0,16.889999389648438,ERG.MI
2020-04-23,17.049999237060547,16.6200008392334,17.010000228881836,16.899999618530273,76764.0,16.899999618530273,ERG.MI
2020-04-24,17.170000076293945,16.899999618530273,17.0,16.979999542236328,46355.0,16.979999542236328,ERG.MI
2020-04-27,17.399999618530273,17.040000915527344,17.139999389648438,17.06999969482422,112076.0,17.06999969482422,ERG.MI
2020-04-28,17.729999542236328,17.219999313354492,17.229999542236328,17.579999923706055,99399.0,17.579999923706055,ERG.MI
2020-04-29,17.93000030517578,16.75,17.649999618530273,16.829999923706055,495265.0,16.829999923706055,ERG.MI
2020-04-30,17.049999237060547,16.149999618530273,17.049999237060547,16.399999618530273,347241.0,16.399999618530273,ERG.MI
2020-05-04,16.8799991607666,16.309999465942383,16.579999923706055,16.350000381469727,198106.0,16.350000381469727,ERG.MI
2020-05-05,16.979999542236328,16.31999969482422,16.700000762939453,16.459999084472656,312932.0,16.459999084472656,ERG.MI
2020-05-06,16.780000686645508,16.40999984741211,16.510000228881836,16.479999542236328,98588.0,16.479999542236328,ERG.MI
2020-05-07,16.799999237060547,16.540000915527344,16.739999771118164,16.65999984741211,127925.0,16.65999984741211,ERG.MI
2020-05-08,17.170000076293945,16.739999771118164,16.809999465942383,17.0,165427.0,17.0,ERG.MI
2020-05-11,17.43000030517578,16.65999984741211,17.229999542236328,16.700000762939453,242396.0,16.700000762939453,ERG.MI
2019-01-02,42.88999938964844,42.349998474121094,42.349998474121094,42.76499938964844,10314.0,42.76499938964844,EURO.MI
2019-01-03,42.68000030517578,42.34000015258789,42.68000030517578,42.345001220703125,2584.0,42.345001220703125,EURO.MI
2019-01-04,42.96500015258789,42.68000030517578,42.709999084472656,43.459999084472656,8042.0,43.459999084472656,EURO.MI
2019-01-07,43.5099983215332,43.3650016784668,43.5099983215332,43.43000030517578,1871.0,43.43000030517578,EURO.MI
2019-01-08,44.1349983215332,43.689998626708984,43.755001068115234,43.935001373291016,3698.0,43.935001373291016,EURO.MI
2019-01-09,44.404998779296875,44.21500015258789,44.21500015258789,44.20500183105469,4177.0,44.20500183105469,EURO.MI
2019-01-10,44.10499954223633,43.78499984741211,43.85499954223633,44.119998931884766,8402.0,44.119998931884766,EURO.MI
2019-01-11,44.3650016784668,43.994998931884766,44.28499984741211,44.10499954223633,5460.0,44.10499954223633,EURO.MI
2019-01-14,43.96500015258789,43.720001220703125,43.869998931884766,43.89500045776367,5030.0,43.89500045776367,EURO.MI
2019-01-15,44.36000061035156,43.880001068115234,44.36000061035156,44.10499954223633,33304.0,44.10499954223633,EURO.MI
2019-01-16,44.30500030517578,44.165000915527344,44.2400016784668,44.32500076293945,24079.0,44.32500076293945,EURO.MI
2019-01-17,44.314998626708984,44.119998931884766,44.1349983215332,44.290000915527344,5495.0,44.290000915527344,EURO.MI
2019-01-18,45.165000915527344,44.689998626708984,44.75,45.185001373291016,6161.0,45.185001373291016,EURO.MI
2019-01-21,45.09000015258789,44.96500015258789,45.09000015258789,45.005001068115234,15072.0,45.005001068115234,EURO.MI
2019-01-22,45.040000915527344,44.775001525878906,44.91999816894531,44.81999969482422,11284.0,44.81999969482422,EURO.MI
2019-01-23,45.119998931884766,44.63999938964844,44.63999938964844,44.88999938964844,4460.0,44.88999938964844,EURO.MI
2019-01-24,45.224998474121094,45.0,45.0,45.14500045776367,7823.0,45.14500045776367,EURO.MI
2019-01-25,45.665000915527344,45.505001068115234,45.57500076293945,45.65999984741211,14192.0,45.65999984741211,EURO.MI
2019-01-28,45.61000061035156,45.26499938964844,45.505001068115234,45.27000045776367,4457.0,45.27000045776367,EURO.MI
2019-01-29,45.564998626708984,45.19499969482422,45.22999954223633,45.474998474121094,3749.0,45.474998474121094,EURO.MI
2019-01-30,45.57500076293945,45.459999084472656,45.494998931884766,45.52000045776367,19616.0,45.52000045776367,EURO.MI
2019-01-31,45.875,45.310001373291016,45.875,45.5,19908.0,45.5,EURO.MI
2019-02-01,45.689998626708984,45.45500183105469,45.689998626708984,45.6150016784668,17197.0,45.6150016784668,EURO.MI
2019-02-04,45.540000915527344,45.45000076293945,45.529998779296875,45.4900016784668,2690.0,45.4900016784668,EURO.MI
2019-02-05,46.279998779296875,45.79499816894531,45.81999969482422,46.28499984741211,5517.0,46.28499984741211,EURO.MI
2019-02-06,46.415000915527344,46.16999816894531,46.16999816894531,46.349998474121094,21966.0,46.349998474121094,EURO.MI
2019-02-07,46.290000915527344,45.564998626708984,46.2599983215332,45.51499938964844,13078.0,45.51499938964844,EURO.MI
2019-02-08,45.459999084472656,44.95500183105469,45.435001373291016,45.05500030517578,19373.0,45.05500030517578,EURO.MI
2019-02-11,45.54499816894531,45.36000061035156,45.36000061035156,45.5099983215332,11645.0,45.5099983215332,EURO.MI
2019-02-12,45.95000076293945,45.814998626708984,45.845001220703125,45.89500045776367,10396.0,45.89500045776367,EURO.MI
2019-02-13,46.1349983215332,45.90999984741211,46.0,46.05500030517578,4005.0,46.05500030517578,EURO.MI
2019-02-14,46.26499938964844,45.939998626708984,46.2599983215332,45.88999938964844,23861.0,45.88999938964844,EURO.MI
2019-02-15,46.525001525878906,45.81999969482422,45.81999969482422,46.61000061035156,9929.0,46.61000061035156,EURO.MI
2019-02-18,46.76499938964844,46.599998474121094,46.650001525878906,46.709999084472656,23312.0,46.709999084472656,EURO.MI
2019-02-19,46.66999816894531,46.470001220703125,46.66999816894531,46.61000061035156,20225.0,46.61000061035156,EURO.MI
2019-02-20,46.94499969482422,46.720001220703125,46.77000045776367,46.95500183105469,59696.0,46.95500183105469,EURO.MI
2019-02-21,47.040000915527344,46.810001373291016,47.005001068115234,46.875,48233.0,46.875,EURO.MI
2019-02-22,47.04999923706055,46.904998779296875,46.904998779296875,47.025001525878906,15169.0,47.025001525878906,EURO.MI
2019-02-25,47.209999084472656,47.130001068115234,47.130001068115234,47.165000915527344,11807.0,47.165000915527344,EURO.MI
2019-02-26,47.2599983215332,46.93000030517578,46.93000030517578,47.275001525878906,11884.0,47.275001525878906,EURO.MI
2019-02-27,47.099998474121094,46.95000076293945,47.0,47.060001373291016,8314.0,47.060001373291016,EURO.MI
2019-02-28,47.27000045776367,46.96500015258789,47.005001068115234,47.334999084472656,21414.0,47.334999084472656,EURO.MI
2019-03-01,47.71500015258789,47.349998474121094,47.349998474121094,47.625,14627.0,47.625,EURO.MI
2019-03-04,47.8650016784668,47.755001068115234,47.849998474121094,47.70500183105469,11844.0,47.70500183105469,EURO.MI
2019-03-05,47.79999923706055,47.540000915527344,47.755001068115234,47.724998474121094,21766.0,47.724998474121094,EURO.MI
2019-03-06,47.654998779296875,47.584999084472656,47.584999084472656,47.665000915527344,13150.0,47.665000915527344,EURO.MI
2019-03-07,47.529998779296875,47.27000045776367,47.525001525878906,47.34000015258789,2506.0,47.34000015258789,EURO.MI
2019-03-08,47.16999816894531,46.92499923706055,47.119998931884766,47.060001373291016,28741.0,47.060001373291016,EURO.MI
2019-03-11,47.2599983215332,47.064998626708984,47.095001220703125,47.349998474121094,5135.0,47.349998474121094,EURO.MI
2019-03-12,47.474998474121094,47.20000076293945,47.415000915527344,47.404998779296875,4593.0,47.404998779296875,EURO.MI
2019-03-13,47.560001373291016,47.38999938964844,47.400001525878906,47.58000183105469,8013.0,47.58000183105469,EURO.MI
2019-03-14,47.915000915527344,47.790000915527344,47.845001220703125,47.915000915527344,12069.0,47.915000915527344,EURO.MI
2019-03-15,48.345001220703125,48.040000915527344,48.040000915527344,48.375,4468.0,48.375,EURO.MI
2019-03-18,48.57500076293945,48.45500183105469,48.57500076293945,48.46500015258789,12855.0,48.46500015258789,EURO.MI
2019-03-19,48.90999984741211,48.59000015258789,48.59000015258789,48.83000183105469,7813.0,48.83000183105469,EURO.MI
2019-03-20,48.650001525878906,48.345001220703125,48.650001525878906,48.35499954223633,24878.0,48.35499954223633,EURO.MI
2019-03-21,48.310001373291016,48.119998931884766,48.279998779296875,48.275001525878906,6166.0,48.275001525878906,EURO.MI
2019-03-22,47.91999816894531,47.45500183105469,47.875,47.40999984741211,5135.0,47.40999984741211,EURO.MI
2019-03-25,47.375,47.209999084472656,47.2400016784668,47.31999969482422,9320.0,47.31999969482422,EURO.MI
2019-03-26,47.64500045776367,47.23500061035156,47.27000045776367,47.584999084472656,18651.0,47.584999084472656,EURO.MI
2019-03-27,47.654998779296875,47.44499969482422,47.57500076293945,47.625,16592.0,47.625,EURO.MI
2019-03-28,47.76499938964844,47.48500061035156,47.72999954223633,47.5099983215332,7063.0,47.5099983215332,EURO.MI
2019-03-29,47.875,47.709999084472656,47.75,47.8849983215332,4239.0,47.8849983215332,EURO.MI
2019-04-01,48.48500061035156,48.27000045776367,48.48500061035156,48.5099983215332,6903.0,48.5099983215332,EURO.MI
2019-04-02,48.7400016784668,48.52000045776367,48.584999084472656,48.689998626708984,9675.0,48.689998626708984,EURO.MI
2019-04-03,49.21500015258789,49.064998626708984,49.125,49.23500061035156,22436.0,49.23500061035156,EURO.MI
2019-04-04,49.29499816894531,49.099998474121094,49.13999938964844,49.290000915527344,27665.0,49.290000915527344,EURO.MI
2019-04-05,49.39500045776367,49.28499984741211,49.29499816894531,49.42499923706055,14371.0,49.42499923706055,EURO.MI
2019-04-08,49.28499984741211,49.18000030517578,49.220001220703125,49.165000915527344,1903.0,49.165000915527344,EURO.MI
2019-04-09,49.255001068115234,48.97999954223633,49.209999084472656,49.0,26178.0,49.0,EURO.MI
2019-04-10,49.125,49.04499816894531,49.095001220703125,49.04499816894531,7298.0,49.04499816894531,EURO.MI
2019-04-11,49.31999969482422,48.97999954223633,48.97999954223633,49.31999969482422,8644.0,49.31999969482422,EURO.MI
2019-04-12,49.52000045776367,49.165000915527344,49.165000915527344,49.5,10560.0,49.5,EURO.MI
2019-04-15,49.6150016784668,49.53499984741211,49.53499984741211,49.59000015258789,22666.0,49.59000015258789,EURO.MI
2019-04-16,49.790000915527344,49.685001373291016,49.76499938964844,49.82500076293945,15171.0,49.82500076293945,EURO.MI
2019-04-17,50.029998779296875,49.775001525878906,49.84000015258789,49.9900016784668,14219.0,49.9900016784668,EURO.MI
2019-04-18,50.2599983215332,50.11000061035156,50.2599983215332,50.15999984741211,13374.0,50.15999984741211,EURO.MI
2019-04-23,50.13999938964844,49.994998931884766,50.04999923706055,50.25,12619.0,50.25,EURO.MI
2019-04-24,50.29999923706055,50.119998931884766,50.13999938964844,50.150001525878906,12394.0,50.150001525878906,EURO.MI
2019-04-25,50.150001525878906,50.150001525878906,50.150001525878906,50.150001525878906,0.0,50.150001525878906,EURO.MI
2019-04-26,50.13999938964844,49.95500183105469,49.95500183105469,50.16999816894531,9344.0,50.16999816894531,EURO.MI
2019-04-29,50.119998931884766,49.9900016784668,49.9900016784668,50.2599983215332,3224.0,50.2599983215332,EURO.MI
2019-04-30,50.310001373291016,50.189998626708984,50.209999084472656,50.380001068115234,11692.0,50.380001068115234,EURO.MI
2019-05-02,50.41999816894531,50.25,50.310001373291016,50.150001525878906,2424.0,50.150001525878906,EURO.MI
2019-05-03,50.369998931884766,50.2599983215332,50.2599983215332,50.2599983215332,10212.0,50.2599983215332,EURO.MI
2019-05-06,49.63999938964844,49.21500015258789,49.58000183105469,49.76499938964844,6699.0,49.76499938964844,EURO.MI
2019-05-07,49.81999969482422,49.08000183105469,49.7599983215332,49.029998779296875,5548.0,49.029998779296875,EURO.MI
2019-05-08,49.26499938964844,48.935001373291016,49.185001373291016,49.26499938964844,15411.0,49.26499938964844,EURO.MI
2019-05-09,48.869998931884766,48.380001068115234,48.869998931884766,48.32500076293945,20995.0,48.32500076293945,EURO.MI
2019-05-10,48.904998779296875,47.880001068115234,48.904998779296875,48.625,21830.0,48.625,EURO.MI
2019-05-13,48.32500076293945,47.80500030517578,48.32500076293945,47.90999984741211,14347.0,47.90999984741211,EURO.MI
2019-05-14,48.43000030517578,48.154998779296875,48.21500015258789,48.459999084472656,17883.0,48.459999084472656,EURO.MI
2019-05-15,48.4900016784668,48.13999938964844,48.345001220703125,48.75,18427.0,48.75,EURO.MI
2019-05-16,49.029998779296875,48.6349983215332,48.68000030517578,49.42499923706055,8664.0,49.42499923706055,EURO.MI
2019-05-17,49.375,48.95500183105469,49.2599983215332,49.29499816894531,7193.0,49.29499816894531,EURO.MI
2019-05-20,49.244998931884766,48.689998626708984,49.244998931884766,48.59000015258789,4108.0,48.59000015258789,EURO.MI
2019-05-21,49.01499938964844,48.8849983215332,48.8849983215332,48.96500015258789,2556.0,48.96500015258789,EURO.MI
2019-05-22,49.150001525878906,48.8849983215332,48.935001373291016,48.97999954223633,21914.0,48.97999954223633,EURO.MI
2019-05-23,48.53499984741211,48.06999969482422,48.47999954223633,48.16999816894531,7237.0,48.16999816894531,EURO.MI
2019-05-24,48.64500045776367,48.54499816894531,48.57500076293945,48.43000030517578,4412.0,48.43000030517578,EURO.MI
2019-05-27,48.84000015258789,48.595001220703125,48.84000015258789,48.619998931884766,20431.0,48.619998931884766,EURO.MI
2019-05-28,48.6349983215332,48.35499954223633,48.439998626708984,48.474998474121094,9976.0,48.474998474121094,EURO.MI
2019-05-29,47.939998626708984,47.75,47.939998626708984,47.77000045776367,8605.0,47.77000045776367,EURO.MI
2019-05-30,48.11000061035156,47.994998931884766,48.099998474121094,48.099998474121094,7179.0,48.099998474121094,EURO.MI
2019-05-31,47.560001373291016,47.2599983215332,47.5099983215332,47.61000061035156,24533.0,47.61000061035156,EURO.MI
2019-06-03,47.77000045776367,47.25,47.30500030517578,47.775001525878906,9101.0,47.775001525878906,EURO.MI
2019-06-04,48.150001525878906,47.73500061035156,47.779998779296875,48.290000915527344,19783.0,48.290000915527344,EURO.MI
2019-06-05,48.60499954223633,48.43000030517578,48.60499954223633,48.345001220703125,4669.0,48.345001220703125,EURO.MI
2019-06-06,48.66999816894531,48.26499938964844,48.595001220703125,48.185001373291016,24103.0,48.185001373291016,EURO.MI
2019-06-07,48.72999954223633,48.5,48.5,48.73500061035156,16783.0,48.73500061035156,EURO.MI
2019-06-10,49.13999938964844,48.900001525878906,49.13999938964844,48.959999084472656,19823.0,48.959999084472656,EURO.MI
2019-06-11,49.40999984741211,49.05500030517578,49.05500030517578,49.255001068115234,7325.0,49.255001068115234,EURO.MI
2019-06-12,49.06999969482422,48.90999984741211,48.9900016784668,49.040000915527344,5798.0,49.040000915527344,EURO.MI
2019-06-13,49.2599983215332,49.01499938964844,49.1349983215332,49.099998474121094,8560.0,49.099998474121094,EURO.MI
2019-06-14,48.92499923706055,48.69499969482422,48.92499923706055,48.85499954223633,6033.0,48.85499954223633,EURO.MI
2019-06-17,48.97999954223633,48.84000015258789,48.935001373291016,48.939998626708984,6569.0,48.939998626708984,EURO.MI
2019-06-18,49.834999084472656,48.72999954223633,48.72999954223633,49.869998931884766,11015.0,49.869998931884766,EURO.MI
2019-06-19,49.869998931884766,49.7400016784668,49.83000183105469,49.89500045776367,3410.0,49.89500045776367,EURO.MI
2019-06-20,50.220001220703125,50.040000915527344,50.20000076293945,50.060001373291016,3453.0,50.060001373291016,EURO.MI
2019-06-21,50.31999969482422,49.900001525878906,50.20000076293945,49.845001220703125,13697.0,49.845001220703125,EURO.MI
2019-06-24,50.09000015258789,49.709999084472656,50.09000015258789,49.744998931884766,7844.0,49.744998931884766,EURO.MI
2019-06-25,49.724998474121094,49.619998931884766,49.66999816894531,49.685001373291016,17615.0,49.685001373291016,EURO.MI
2019-06-26,49.8650016784668,49.540000915527344,49.59000015258789,49.584999084472656,35945.0,49.584999084472656,EURO.MI
2019-06-27,49.775001525878906,49.42499923706055,49.775001525878906,49.630001068115234,7565.0,49.630001068115234,EURO.MI
2019-06-28,49.974998474121094,49.665000915527344,49.69499969482422,50.08000183105469,12652.0,50.08000183105469,EURO.MI
2019-07-01,50.54999923706055,50.45000076293945,50.540000915527344,50.43000030517578,6169.0,50.43000030517578,EURO.MI
2019-07-02,50.4900016784668,50.31999969482422,50.470001220703125,50.52000045776367,6204.0,50.52000045776367,EURO.MI
2019-07-03,51.0099983215332,50.560001373291016,50.61000061035156,51.0099983215332,16029.0,51.0099983215332,EURO.MI
2019-07-04,51.150001525878906,51.029998779296875,51.13999938964844,51.119998931884766,3489.0,51.119998931884766,EURO.MI
2019-07-05,51.08000183105469,50.90999984741211,51.08000183105469,50.81999969482422,7188.0,50.81999969482422,EURO.MI
2019-07-08,50.83000183105469,50.70000076293945,50.77000045776367,50.720001220703125,3535.0,50.720001220703125,EURO.MI
2019-07-09,50.529998779296875,50.27000045776367,50.529998779296875,50.47999954223633,5020.0,50.47999954223633,EURO.MI
2019-07-10,50.5099983215332,50.36000061035156,50.5099983215332,50.400001525878906,2193.0,50.400001525878906,EURO.MI
2019-07-11,50.529998779296875,50.38999938964844,50.529998779296875,50.34000015258789,6323.0,50.34000015258789,EURO.MI
2019-07-12,50.5,50.34000015258789,50.400001525878906,50.40999984741211,68811.0,50.40999984741211,EURO.MI
2019-07-15,50.689998626708984,50.310001373291016,50.689998626708984,50.61000061035156,4275.0,50.61000061035156,EURO.MI
2019-07-16,50.66999816894531,50.58000183105469,50.650001525878906,50.779998779296875,4767.0,50.779998779296875,EURO.MI
2019-07-17,50.869998931884766,50.56999969482422,50.56999969482422,50.5,2331.0,50.5,EURO.MI
2019-07-18,50.290000915527344,50.09000015258789,50.16999816894531,50.27000045776367,2615.0,50.27000045776367,EURO.MI
2019-07-19,50.689998626708984,50.119998931884766,50.56999969482422,50.220001220703125,8901.0,50.220001220703125,EURO.MI
2019-07-22,50.380001068115234,50.279998779296875,50.29999923706055,50.349998474121094,2751.0,50.349998474121094,EURO.MI
2019-07-23,51.02000045776367,50.7400016784668,50.779998779296875,51.060001373291016,2564.0,51.060001373291016,EURO.MI
2019-07-24,51.08000183105469,51.0099983215332,51.08000183105469,51.15999984741211,2201.0,51.15999984741211,EURO.MI
2019-07-25,51.439998626708984,51.22999954223633,51.439998626708984,50.91999816894531,3480.0,50.91999816894531,EURO.MI
2019-07-26,50.959999084472656,50.81999969482422,50.880001068115234,51.0,1115.0,51.0,EURO.MI
2019-07-29,50.9900016784668,50.83000183105469,50.970001220703125,50.970001220703125,2960.0,50.970001220703125,EURO.MI
2019-07-30,50.77000045776367,50.040000915527344,50.720001220703125,50.040000915527344,4863.0,50.040000915527344,EURO.MI
2019-07-31,50.150001525878906,50.04999923706055,50.130001068115234,50.130001068115234,2070.0,50.130001068115234,EURO.MI
2019-08-01,50.439998626708984,50.099998474121094,50.25,50.45000076293945,1977.0,50.45000076293945,EURO.MI
2019-08-02,49.45000076293945,49.275001525878906,49.404998779296875,49.084999084472656,5216.0,49.084999084472656,EURO.MI
2019-08-05,48.69499969482422,48.03499984741211,48.69499969482422,48.040000915527344,36703.0,48.040000915527344,EURO.MI
2019-08-06,48.32500076293945,48.005001068115234,48.04499816894531,47.90999984741211,8074.0,47.90999984741211,EURO.MI
2019-08-07,48.44499969482422,47.88999938964844,48.375,47.9900016784668,4911.0,47.9900016784668,EURO.MI
2019-08-08,48.665000915527344,48.44499969482422,48.44499969482422,48.73500061035156,3179.0,48.73500061035156,EURO.MI
2019-08-09,48.540000915527344,48.435001373291016,48.540000915527344,48.255001068115234,2572.0,48.255001068115234,EURO.MI
2019-08-12,48.42499923706055,48.05500030517578,48.42499923706055,48.16999816894531,3687.0,48.16999816894531,EURO.MI
2019-08-13,48.56999969482422,47.755001068115234,47.95000076293945,48.5099983215332,14822.0,48.5099983215332,EURO.MI
2019-08-14,48.334999084472656,47.834999084472656,48.334999084472656,47.40999984741211,3141.0,47.40999984741211,EURO.MI
2019-08-16,47.875,47.810001373291016,47.849998474121094,47.974998474121094,5458.0,47.974998474121094,EURO.MI
2019-08-19,48.599998474121094,48.39500045776367,48.400001525878906,48.595001220703125,2112.0,48.595001220703125,EURO.MI
2019-08-20,48.63999938964844,48.52000045776367,48.54499816894531,48.23500061035156,894.0,48.23500061035156,EURO.MI
2019-08-21,48.89500045776367,48.724998474121094,48.724998474121094,48.904998779296875,2954.0,48.904998779296875,EURO.MI
2019-08-22,48.959999084472656,48.79999923706055,48.8849983215332,48.599998474121094,3118.0,48.599998474121094,EURO.MI
2019-08-23,48.97999954223633,48.85499954223633,48.97999954223633,48.25,2921.0,48.25,EURO.MI
2019-08-26,48.3650016784668,48.21500015258789,48.310001373291016,48.35499954223633,2240.0,48.35499954223633,EURO.MI
2019-08-27,48.415000915527344,48.189998626708984,48.189998626708984,48.57500076293945,4913.0,48.57500076293945,EURO.MI
2019-08-28,48.470001220703125,48.314998626708984,48.470001220703125,48.56999969482422,27310.0,48.56999969482422,EURO.MI
2019-08-29,49.19499969482422,48.88999938964844,48.88999938964844,49.17499923706055,2313.0,49.17499923706055,EURO.MI
2019-08-30,49.66999816894531,49.369998931884766,49.435001373291016,49.40999984741211,1589.0,49.40999984741211,EURO.MI
2019-09-02,49.67499923706055,49.54999923706055,49.67499923706055,49.58000183105469,1543.0,49.58000183105469,EURO.MI
2019-09-03,49.47999954223633,49.35499954223633,49.3849983215332,49.3849983215332,1112.0,49.3849983215332,EURO.MI
2019-09-04,50.0099983215332,49.88999938964844,49.88999938964844,49.959999084472656,5476.0,49.959999084472656,EURO.MI
2019-09-05,50.459999084472656,50.220001220703125,50.220001220703125,50.43000030517578,7781.0,50.43000030517578,EURO.MI
2019-09-06,50.540000915527344,50.459999084472656,50.540000915527344,50.540000915527344,2405.0,50.540000915527344,EURO.MI
2019-09-09,50.63999938964844,50.54999923706055,50.63999938964844,50.56999969482422,2549.0,50.56999969482422,EURO.MI
2019-09-10,50.529998779296875,50.31999969482422,50.38999938964844,50.68000030517578,4550.0,50.68000030517578,EURO.MI
2019-09-11,50.97999954223633,50.84000015258789,50.97999954223633,50.880001068115234,2689.0,50.880001068115234,EURO.MI
2019-09-12,51.130001068115234,50.939998626708984,51.130001068115234,51.220001220703125,6441.0,51.220001220703125,EURO.MI
2019-09-13,51.41999816894531,51.310001373291016,51.310001373291016,51.380001068115234,5787.0,51.380001068115234,EURO.MI
2019-09-16,51.04999923706055,50.959999084472656,51.04999923706055,51.029998779296875,1537.0,51.029998779296875,EURO.MI
2019-09-17,50.970001220703125,50.7599983215332,50.970001220703125,50.88999938964844,6376.0,50.88999938964844,EURO.MI
2019-09-18,51.02000045776367,50.91999816894531,50.97999954223633,50.97999954223633,9400.0,50.97999954223633,EURO.MI
2019-09-19,51.29999923706055,50.95000076293945,50.95000076293945,51.2400016784668,4889.0,51.2400016784668,EURO.MI
2019-09-20,51.369998931884766,51.209999084472656,51.29999923706055,51.38999938964844,9052.0,51.38999938964844,EURO.MI
2019-09-23,50.93000030517578,50.7400016784668,50.900001525878906,50.91999816894531,4190.0,50.91999816894531,EURO.MI
2019-09-24,51.08000183105469,50.90999984741211,51.040000915527344,50.90999984741211,11634.0,50.90999984741211,EURO.MI
2019-09-25,50.279998779296875,50.189998626708984,50.279998779296875,50.5099983215332,2884.0,50.5099983215332,EURO.MI
2019-09-26,50.88999938964844,50.810001373291016,50.880001068115234,50.86000061035156,9038.0,50.86000061035156,EURO.MI
2019-09-27,51.189998626708984,50.97999954223633,51.029998779296875,51.099998474121094,3808.0,51.099998474121094,EURO.MI
2019-09-30,51.220001220703125,51.08000183105469,51.08000183105469,51.36000061035156,8758.0,51.36000061035156,EURO.MI
2019-10-01,51.5,50.810001373291016,51.439998626708984,50.849998474121094,3152.0,50.849998474121094,EURO.MI
2019-10-02,50.41999816894531,50.04999923706055,50.41999816894531,49.4900016784668,7175.0,49.4900016784668,EURO.MI
2019-10-03,49.71500015258789,49.45500183105469,49.5,49.47999954223633,3906.0,49.47999954223633,EURO.MI
2019-10-04,49.54999923706055,49.38999938964844,49.54999923706055,49.79499816894531,9374.0,49.79499816894531,EURO.MI
2019-10-07,50.220001220703125,49.75,49.775001525878906,50.189998626708984,12987.0,50.189998626708984,EURO.MI
2019-10-08,50.189998626708984,49.68000030517578,50.189998626708984,49.70500183105469,15356.0,49.70500183105469,EURO.MI
2019-10-09,50.060001373291016,49.83000183105469,49.83000183105469,49.97999954223633,20560.0,49.97999954223633,EURO.MI
2019-10-10,50.52000045776367,49.880001068115234,50.040000915527344,50.439998626708984,5566.0,50.439998626708984,EURO.MI
2019-10-11,51.09000015258789,50.72999954223633,50.72999954223633,51.400001525878906,11417.0,51.400001525878906,EURO.MI
2019-10-14,51.29999923706055,50.93000030517578,51.099998474121094,51.290000915527344,10119.0,51.290000915527344,EURO.MI
2019-10-15,51.7400016784668,51.4900016784668,51.7400016784668,51.900001525878906,26073.0,51.900001525878906,EURO.MI
2019-10-16,51.95000076293945,51.709999084472656,51.77000045776367,51.91999816894531,3733.0,51.91999816894531,EURO.MI
2019-10-17,52.20000076293945,51.880001068115234,51.90999984741211,51.880001068115234,4332.0,51.880001068115234,EURO.MI
2019-10-18,51.7599983215332,51.56999969482422,51.75,51.63999938964844,3307.0,51.63999938964844,EURO.MI
2019-10-21,51.9900016784668,51.72999954223633,51.95000076293945,51.939998626708984,8424.0,51.939998626708984,EURO.MI
2019-10-22,51.970001220703125,51.75,51.75,51.93000030517578,5364.0,51.93000030517578,EURO.MI
2019-10-23,51.900001525878906,51.72999954223633,51.81999969482422,51.900001525878906,8622.0,51.900001525878906,EURO.MI
2019-10-24,52.15999984741211,52.029998779296875,52.130001068115234,52.119998931884766,6217.0,52.119998931884766,EURO.MI
2019-10-25,52.02000045776367,51.81999969482422,52.02000045776367,52.13999938964844,21977.0,52.13999938964844,EURO.MI
2019-10-28,52.36000061035156,52.060001373291016,52.060001373291016,52.33000183105469,23152.0,52.33000183105469,EURO.MI
2019-10-29,52.189998626708984,52.060001373291016,52.13999938964844,52.209999084472656,3586.0,52.209999084472656,EURO.MI
2019-10-30,52.25,52.119998931884766,52.15999984741211,52.189998626708984,7696.0,52.189998626708984,EURO.MI
2019-10-31,52.08000183105469,51.91999816894531,52.08000183105469,52.15999984741211,3303.0,52.15999984741211,EURO.MI
2019-11-01,52.439998626708984,52.220001220703125,52.220001220703125,52.34000015258789,671.0,52.34000015258789,EURO.MI
2019-11-04,52.97999954223633,52.779998779296875,52.779998779296875,52.939998626708984,3889.0,52.939998626708984,EURO.MI
2019-11-05,53.119998931884766,53.0,53.04999923706055,53.119998931884766,6486.0,53.119998931884766,EURO.MI
2019-11-06,53.27000045776367,53.0099983215332,53.2400016784668,53.18000030517578,13338.0,53.18000030517578,EURO.MI
2019-11-07,53.459999084472656,53.34000015258789,53.400001525878906,53.41999816894531,4759.0,53.41999816894531,EURO.MI
2019-11-08,53.38999938964844,53.22999954223633,53.25,53.2599983215332,3913.0,53.2599983215332,EURO.MI
2019-11-11,53.34000015258789,53.09000015258789,53.209999084472656,53.33000183105469,4204.0,53.33000183105469,EURO.MI
2019-11-12,53.540000915527344,53.41999816894531,53.45000076293945,53.56999969482422,5175.0,53.56999969482422,EURO.MI
2019-11-13,53.13999938964844,53.04999923706055,53.08000183105469,53.2599983215332,3113.0,53.2599983215332,EURO.MI
2019-11-14,53.470001220703125,53.06999969482422,53.470001220703125,53.11000061035156,4224.0,53.11000061035156,EURO.MI
2019-11-15,53.349998474121094,53.189998626708984,53.279998779296875,53.40999984741211,5832.0,53.40999984741211,EURO.MI
2019-11-18,53.45000076293945,53.349998474121094,53.439998626708984,53.279998779296875,3773.0,53.279998779296875,EURO.MI
2019-11-19,53.75,53.4900016784668,53.4900016784668,53.2400016784668,3406.0,53.2400016784668,EURO.MI
2019-11-20,52.97999954223633,52.81999969482422,52.95000076293945,53.130001068115234,5014.0,53.130001068115234,EURO.MI
2019-11-21,53.0,52.70000076293945,52.70000076293945,53.0,2909.0,53.0,EURO.MI
2019-11-22,53.13999938964844,53.02000045776367,53.02000045776367,53.06999969482422,5388.0,53.06999969482422,EURO.MI
2019-11-25,53.400001525878906,53.29999923706055,53.369998931884766,53.439998626708984,2065.0,53.439998626708984,EURO.MI
2019-11-26,53.40999984741211,53.279998779296875,53.33000183105469,53.529998779296875,2350.0,53.529998779296875,EURO.MI
2019-11-27,53.7400016784668,53.540000915527344,53.66999816894531,53.54999923706055,3801.0,53.54999923706055,EURO.MI
2019-11-28,53.459999084472656,53.38999938964844,53.41999816894531,53.43000030517578,4992.0,53.43000030517578,EURO.MI
2019-11-29,53.56999969482422,53.38999938964844,53.40999984741211,53.38999938964844,2641.0,53.38999938964844,EURO.MI
2019-12-02,53.68000030517578,52.4900016784668,53.54999923706055,52.41999816894531,4390.0,52.41999816894531,EURO.MI
2019-12-03,52.709999084472656,52.06999969482422,52.709999084472656,52.13999938964844,20714.0,52.13999938964844,EURO.MI
2019-12-04,52.970001220703125,52.27000045776367,52.36000061035156,52.77000045776367,3652.0,52.77000045776367,EURO.MI
2019-12-05,53.08000183105469,52.810001373291016,52.939998626708984,52.72999954223633,1937.0,52.72999954223633,EURO.MI
2019-12-06,53.22999954223633,52.7599983215332,52.84000015258789,53.2400016784668,2314.0,53.2400016784668,EURO.MI
2019-12-09,53.25,53.0,53.189998626708984,53.0099983215332,2559.0,53.0099983215332,EURO.MI
2019-12-10,52.880001068115234,52.38999938964844,52.7599983215332,52.93000030517578,1874.0,52.93000030517578,EURO.MI
2019-12-11,53.040000915527344,52.849998474121094,52.970001220703125,53.150001525878906,4401.0,53.150001525878906,EURO.MI
2019-12-12,53.2400016784668,53.0,53.150001525878906,53.40999984741211,12448.0,53.40999984741211,EURO.MI
2019-12-13,54.040000915527344,53.77000045776367,53.970001220703125,53.61000061035156,6616.0,53.61000061035156,EURO.MI
2019-12-16,54.06999969482422,53.939998626708984,54.040000915527344,54.220001220703125,1978.0,54.220001220703125,EURO.MI
2019-12-17,54.130001068115234,53.90999984741211,54.130001068115234,53.95000076293945,5720.0,53.95000076293945,EURO.MI
2019-12-18,54.099998474121094,53.95000076293945,54.099998474121094,53.93000030517578,2462.0,53.93000030517578,EURO.MI
2019-12-19,53.939998626708984,53.7599983215332,53.939998626708984,53.900001525878906,13014.0,53.900001525878906,EURO.MI
2019-12-20,54.22999954223633,53.9900016784668,54.22999954223633,54.31999969482422,1337.0,54.31999969482422,EURO.MI
2019-12-23,54.4900016784668,54.27000045776367,54.4900016784668,54.41999816894531,5751.0,54.41999816894531,EURO.MI
2019-12-27,54.63999938964844,54.380001068115234,54.63999938964844,54.43000030517578,7089.0,54.43000030517578,EURO.MI
2019-12-30,54.38999938964844,54.06999969482422,54.38999938964844,53.900001525878906,1223.0,53.900001525878906,EURO.MI
2020-01-02,54.61000061035156,54.290000915527344,54.43000030517578,54.58000183105469,612.0,54.58000183105469,EURO.MI
2020-01-03,54.279998779296875,53.939998626708984,54.279998779296875,54.25,3411.0,54.25,EURO.MI
2020-01-06,53.79999923706055,53.560001373291016,53.560001373291016,54.0099983215332,99.0,54.0099983215332,EURO.MI
2020-01-07,54.47999954223633,54.310001373291016,54.34000015258789,54.25,2903.0,54.25,EURO.MI
2020-01-08,54.2400016784668,53.84000015258789,53.84000015258789,54.369998931884766,1303.0,54.369998931884766,EURO.MI
2020-01-09,54.849998474121094,54.68000030517578,54.81999969482422,54.63999938964844,2252.0,54.63999938964844,EURO.MI
2020-01-10,54.75,54.630001068115234,54.630001068115234,54.619998931884766,2270.0,54.619998931884766,EURO.MI
2020-01-13,54.689998626708984,54.45000076293945,54.61000061035156,54.470001220703125,4176.0,54.470001220703125,EURO.MI
2020-01-14,54.599998474121094,54.20000076293945,54.20000076293945,54.52000045776367,2324.0,54.52000045776367,EURO.MI
2020-01-15,54.59000015258789,54.349998474121094,54.4900016784668,54.45000076293945,23773.0,54.45000076293945,EURO.MI
2020-01-16,54.650001525878906,54.38999938964844,54.650001525878906,54.560001373291016,4266.0,54.560001373291016,EURO.MI
2020-01-17,55.08000183105469,54.939998626708984,55.029998779296875,55.0099983215332,7149.0,55.0099983215332,EURO.MI
2020-01-20,55.13999938964844,55.0,55.029998779296875,55.0099983215332,2040.0,55.0099983215332,EURO.MI
2020-01-21,54.75,54.540000915527344,54.61000061035156,54.810001373291016,2660.0,54.810001373291016,EURO.MI
2020-01-22,54.86000061035156,54.59000015258789,54.86000061035156,54.61000061035156,2873.0,54.61000061035156,EURO.MI
2020-01-23,54.70000076293945,54.310001373291016,54.63999938964844,54.22999954223633,2733.0,54.22999954223633,EURO.MI
2020-01-24,54.97999954223633,54.88999938964844,54.88999938964844,54.77000045776367,4900.0,54.77000045776367,EURO.MI
2020-01-27,54.22999954223633,53.560001373291016,54.220001220703125,53.43000030517578,2948.0,53.43000030517578,EURO.MI
2020-01-28,53.5099983215332,53.41999816894531,53.41999816894531,54.029998779296875,1804.0,54.029998779296875,EURO.MI
2020-01-29,54.2599983215332,54.16999816894531,54.18000030517578,54.279998779296875,2990.0,54.279998779296875,EURO.MI
2020-01-30,53.880001068115234,53.689998626708984,53.880001068115234,53.599998474121094,18121.0,53.599998474121094,EURO.MI
2020-01-31,53.459999084472656,53.02000045776367,53.2599983215332,53.029998779296875,15292.0,53.029998779296875,EURO.MI
2020-02-03,53.20000076293945,53.029998779296875,53.08000183105469,53.279998779296875,8307.0,53.279998779296875,EURO.MI
2020-02-04,54.119998931884766,53.70000076293945,53.70000076293945,54.150001525878906,5611.0,54.150001525878906,EURO.MI
2020-02-05,54.900001525878906,54.099998474121094,54.099998474121094,54.869998931884766,16385.0,54.869998931884766,EURO.MI
2020-02-06,55.279998779296875,55.09000015258789,55.119998931884766,55.22999954223633,4930.0,55.22999954223633,EURO.MI
2020-02-07,55.08000183105469,54.939998626708984,54.959999084472656,55.08000183105469,4343.0,55.08000183105469,EURO.MI
2020-02-10,55.02000045776367,54.869998931884766,54.959999084472656,55.029998779296875,2115.0,55.029998779296875,EURO.MI
2020-02-11,55.619998931884766,55.33000183105469,55.33000183105469,55.560001373291016,2098.0,55.560001373291016,EURO.MI
2020-02-12,55.959999084472656,55.70000076293945,55.70000076293945,55.93000030517578,4513.0,55.93000030517578,EURO.MI
2020-02-13,55.810001373291016,55.36000061035156,55.790000915527344,55.83000183105469,4965.0,55.83000183105469,EURO.MI
2020-02-14,56.029998779296875,55.849998474121094,55.849998474121094,55.84000015258789,2276.0,55.84000015258789,EURO.MI
2020-02-17,55.959999084472656,55.86000061035156,55.91999816894531,55.9900016784668,3375.0,55.9900016784668,EURO.MI
2020-02-18,55.849998474121094,55.619998931884766,55.810001373291016,55.689998626708984,4383.0,55.689998626708984,EURO.MI
2020-02-19,56.16999816894531,56.04999923706055,56.04999923706055,56.18000030517578,1592.0,56.18000030517578,EURO.MI
2020-05-11,43.255001068115234,42.56999969482422,43.255001068115234,42.82500076293945,5890.0,42.82500076293945,EURO.MI
2019-01-02,9.292590141296387,9.292590141296387,9.292590141296387,9.292590141296387,0.0,9.099589347839355,FIC.MI
2019-01-03,9.292590141296387,9.292590141296387,9.292590141296387,9.292590141296387,0.0,9.099589347839355,FIC.MI
2019-01-04,9.292590141296387,9.292590141296387,9.292590141296387,9.292590141296387,0.0,9.099589347839355,FIC.MI
2019-01-07,9.533329963684082,9.533329963684082,9.533329963684082,9.533329963684082,270.0,9.335329055786133,FIC.MI
2019-01-08,9.533329963684082,9.533329963684082,9.533329963684082,9.533329963684082,0.0,9.335329055786133,FIC.MI
2019-01-09,9.533329963684082,9.533329963684082,9.533329963684082,9.533329963684082,0.0,9.335329055786133,FIC.MI
2019-01-10,9.533329963684082,9.533329963684082,9.533329963684082,9.533329963684082,0.0,9.335329055786133,FIC.MI
2019-01-11,9.533329963684082,9.533329963684082,9.533329963684082,9.533329963684082,0.0,9.335329055786133,FIC.MI
2019-01-14,9.485179901123047,9.485179901123047,9.485179901123047,9.485179901123047,270.0,9.288179397583008,FIC.MI
2019-01-15,9.437029838562012,9.437029838562012,9.437029838562012,9.437029838562012,270.0,9.241029739379883,FIC.MI
2019-01-16,9.388879776000977,9.340740203857422,9.388879776000977,9.340740203857422,1080.0,9.146739959716797,FIC.MI
2019-01-17,9.340740203857422,9.340740203857422,9.340740203857422,9.340740203857422,0.0,9.146739959716797,FIC.MI
2019-01-18,9.340740203857422,9.340740203857422,9.340740203857422,9.340740203857422,0.0,9.146739959716797,FIC.MI
2019-01-21,9.340740203857422,9.340740203857422,9.340740203857422,9.340740203857422,0.0,9.146739959716797,FIC.MI
2019-01-22,9.340740203857422,9.340740203857422,9.340740203857422,9.340740203857422,0.0,9.146739959716797,FIC.MI
2019-01-23,9.292590141296387,9.244440078735352,9.292590141296387,9.244440078735352,1080.0,9.05243968963623,FIC.MI
2019-01-24,9.822219848632812,9.388879776000977,9.388879776000977,9.822219848632812,1350.0,9.618219375610352,FIC.MI
2019-01-25,9.725919723510742,9.725919723510742,9.725919723510742,9.725919723510742,270.0,9.523919105529785,FIC.MI
2019-01-28,9.822219848632812,9.822219848632812,9.822219848632812,9.822219848632812,270.0,9.618219375610352,FIC.MI
2019-01-29,9.822219848632812,9.822219848632812,9.822219848632812,9.822219848632812,0.0,9.618219375610352,FIC.MI
2019-01-30,9.918510437011719,9.918510437011719,9.918510437011719,9.918510437011719,270.0,9.712510108947754,FIC.MI
2019-01-31,9.918510437011719,9.918510437011719,9.918510437011719,9.918510437011719,0.0,9.712510108947754,FIC.MI
2019-02-01,10.20740032196045,9.918510437011719,9.918510437011719,10.20740032196045,5400.0,9.995399475097656,FIC.MI
2019-02-04,10.111100196838379,9.918510437011719,10.111100196838379,10.111100196838379,10530.0,9.901100158691406,FIC.MI
2019-02-05,10.20740032196045,10.20740032196045,10.20740032196045,10.20740032196045,540.0,9.995399475097656,FIC.MI
2019-02-06,10.20740032196045,10.20740032196045,10.20740032196045,10.20740032196045,0.0,9.995399475097656,FIC.MI
2019-02-07,10.399999618530273,10.20740032196045,10.399999618530273,10.20740032196045,540.0,9.995399475097656,FIC.MI
2019-02-08,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,810.0,10.183999061584473,FIC.MI
2019-02-11,10.20740032196045,10.20740032196045,10.20740032196045,10.20740032196045,270.0,9.995399475097656,FIC.MI
2019-02-12,10.977800369262695,10.20740032196045,10.399999618530273,10.977800369262695,1890.0,10.749798774719238,FIC.MI
2019-02-13,11.45930004119873,10.688899993896484,11.45930004119873,10.688899993896484,2970.0,10.466898918151855,FIC.MI
2019-02-14,10.688899993896484,10.688899993896484,10.688899993896484,10.688899993896484,0.0,10.466898918151855,FIC.MI
2019-02-15,10.785200119018555,10.20740032196045,10.496299743652344,10.785200119018555,810.0,10.561199188232422,FIC.MI
2019-02-18,10.592599868774414,10.399999618530273,10.399999618530273,10.592599868774414,810.0,10.372598648071289,FIC.MI
2019-02-19,10.785200119018555,10.785200119018555,10.785200119018555,10.785200119018555,270.0,10.561199188232422,FIC.MI
2019-02-20,10.785200119018555,10.785200119018555,10.785200119018555,10.785200119018555,0.0,10.561199188232422,FIC.MI
2019-02-21,10.785200119018555,10.592599868774414,10.785200119018555,10.592599868774414,1350.0,10.372598648071289,FIC.MI
2019-02-22,10.592599868774414,10.592599868774414,10.592599868774414,10.592599868774414,270.0,10.372598648071289,FIC.MI
2019-02-25,10.592599868774414,10.592599868774414,10.592599868774414,10.592599868774414,0.0,10.372598648071289,FIC.MI
2019-02-26,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,540.0,10.183999061584473,FIC.MI
2019-02-27,10.592599868774414,10.592599868774414,10.592599868774414,10.592599868774414,270.0,10.372598648071289,FIC.MI
2019-02-28,10.592599868774414,10.592599868774414,10.592599868774414,10.592599868774414,0.0,10.372598648071289,FIC.MI
2019-03-01,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,540.0,10.183999061584473,FIC.MI
2019-03-04,10.881500244140625,10.688899993896484,10.688899993896484,10.688899993896484,1890.0,10.466898918151855,FIC.MI
2019-03-05,11.36299991607666,10.688899993896484,10.688899993896484,11.26669979095459,4590.0,11.032698631286621,FIC.MI
2019-03-06,11.36299991607666,10.977800369262695,10.977800369262695,11.36299991607666,1890.0,11.126997947692871,FIC.MI
2019-03-07,11.17039966583252,11.17039966583252,11.17039966583252,11.17039966583252,270.0,10.938398361206055,FIC.MI
2019-03-08,11.17039966583252,11.17039966583252,11.17039966583252,11.17039966583252,0.0,10.938398361206055,FIC.MI
2019-03-11,11.17039966583252,11.17039966583252,11.17039966583252,11.17039966583252,0.0,10.938398361206055,FIC.MI
2019-03-12,11.17039966583252,11.17039966583252,11.17039966583252,11.17039966583252,0.0,10.938398361206055,FIC.MI
2019-03-13,11.36299991607666,11.07409954071045,11.07409954071045,11.36299991607666,1620.0,11.126997947692871,FIC.MI
2019-03-14,11.36299991607666,11.36299991607666,11.36299991607666,11.36299991607666,0.0,11.126997947692871,FIC.MI
2019-03-15,11.26669979095459,10.688899993896484,10.977800369262695,11.26669979095459,12690.0,11.032698631286621,FIC.MI
2019-03-18,11.17039966583252,11.07409954071045,11.17039966583252,11.17039966583252,1890.0,10.938398361206055,FIC.MI
2019-03-19,11.07409954071045,10.592599868774414,11.07409954071045,10.688899993896484,8100.0,10.466898918151855,FIC.MI
2019-03-20,10.688899993896484,10.688899993896484,10.688899993896484,10.688899993896484,2970.0,10.466898918151855,FIC.MI
2019-03-21,10.688899993896484,10.688899993896484,10.688899993896484,10.688899993896484,1620.0,10.466898918151855,FIC.MI
2019-03-22,10.688899993896484,10.592599868774414,10.688899993896484,10.592599868774414,2430.0,10.372598648071289,FIC.MI
2019-03-25,10.592599868774414,10.592599868774414,10.592599868774414,10.592599868774414,0.0,10.372598648071289,FIC.MI
2019-03-26,10.496299743652344,10.496299743652344,10.496299743652344,10.496299743652344,270.0,10.278299331665039,FIC.MI
2019-03-27,10.785200119018555,10.592599868774414,10.592599868774414,10.785200119018555,3240.0,10.561199188232422,FIC.MI
2019-03-28,10.977800369262695,10.977800369262695,10.977800369262695,10.977800369262695,810.0,10.749798774719238,FIC.MI
2019-03-29,10.977800369262695,10.977800369262695,10.977800369262695,10.977800369262695,270.0,10.749798774719238,FIC.MI
2019-04-01,10.977800369262695,10.977800369262695,10.977800369262695,10.977800369262695,0.0,10.749798774719238,FIC.MI
2019-04-02,11.07409954071045,10.688899993896484,10.688899993896484,11.07409954071045,810.0,10.844098091125488,FIC.MI
2019-04-03,11.07409954071045,10.881500244140625,11.07409954071045,11.07409954071045,1080.0,10.844098091125488,FIC.MI
2019-04-04,11.07409954071045,11.07409954071045,11.07409954071045,11.07409954071045,0.0,10.844098091125488,FIC.MI
2019-04-05,11.651800155639648,11.17039966583252,11.17039966583252,11.45930004119873,7020.0,11.221298217773438,FIC.MI
2019-04-08,11.844400405883789,11.555500030517578,11.748100280761719,11.844400405883789,3240.0,11.598400115966797,FIC.MI
2019-04-09,11.844400405883789,11.651800155639648,11.651800155639648,11.748100280761719,4860.0,11.504100799560547,FIC.MI
2019-04-10,11.748100280761719,11.651800155639648,11.748100280761719,11.651800155639648,2430.0,11.40980052947998,FIC.MI
2019-04-11,11.844400405883789,11.651800155639648,11.651800155639648,11.844400405883789,540.0,11.598400115966797,FIC.MI
2019-04-12,12.133299827575684,11.651800155639648,11.748100280761719,11.940699577331543,3510.0,11.692699432373047,FIC.MI
2019-04-15,12.036999702453613,12.036999702453613,12.036999702453613,12.036999702453613,540.0,11.786999702453613,FIC.MI
2019-04-16,12.133299827575684,12.036999702453613,12.133299827575684,12.036999702453613,1890.0,11.786999702453613,FIC.MI
2019-04-17,12.036999702453613,12.036999702453613,12.036999702453613,12.036999702453613,1080.0,11.786999702453613,FIC.MI
2019-04-18,11.844400405883789,11.748100280761719,11.844400405883789,11.748100280761719,1890.0,11.504100799560547,FIC.MI
2019-04-23,11.651800155639648,11.651800155639648,11.651800155639648,11.651800155639648,540.0,11.40980052947998,FIC.MI
2019-04-24,11.555500030517578,11.45930004119873,11.555500030517578,11.45930004119873,2970.0,11.221298217773438,FIC.MI
2019-04-25,11.45930004119873,11.45930004119873,11.45930004119873,11.45930004119873,0.0,11.221298217773438,FIC.MI
2019-04-26,11.45930004119873,11.45930004119873,11.45930004119873,11.45930004119873,0.0,11.221298217773438,FIC.MI
2019-04-29,11.844400405883789,11.36299991607666,11.45930004119873,11.45930004119873,8100.0,11.221298217773438,FIC.MI
2019-04-30,11.45930004119873,11.45930004119873,11.45930004119873,11.45930004119873,0.0,11.221298217773438,FIC.MI
2019-05-02,11.45930004119873,11.45930004119873,11.45930004119873,11.45930004119873,0.0,11.221298217773438,FIC.MI
2019-05-03,11.45930004119873,11.45930004119873,11.45930004119873,11.45930004119873,540.0,11.221298217773438,FIC.MI
2019-05-06,11.36299991607666,11.36299991607666,11.36299991607666,11.36299991607666,810.0,11.126997947692871,FIC.MI
2019-05-07,11.36299991607666,11.36299991607666,11.36299991607666,11.36299991607666,0.0,11.126997947692871,FIC.MI
2019-05-08,11.36299991607666,11.36299991607666,11.36299991607666,11.36299991607666,0.0,11.126997947692871,FIC.MI
2019-05-09,11.555500030517578,11.26669979095459,11.555500030517578,11.36299991607666,810.0,11.126997947692871,FIC.MI
2019-05-10,11.36299991607666,11.36299991607666,11.36299991607666,11.36299991607666,0.0,11.126997947692871,FIC.MI
2019-05-13,11.07409954071045,11.07409954071045,11.07409954071045,11.07409954071045,2430.0,10.844098091125488,FIC.MI
2019-05-14,11.36299991607666,11.36299991607666,11.36299991607666,11.36299991607666,270.0,11.126997947692871,FIC.MI
2019-05-15,11.36299991607666,11.36299991607666,11.36299991607666,11.36299991607666,0.0,11.126997947692871,FIC.MI
2019-05-16,11.36299991607666,11.36299991607666,11.36299991607666,11.36299991607666,0.0,11.126997947692871,FIC.MI
2019-05-17,11.555500030517578,11.555500030517578,11.555500030517578,11.555500030517578,810.0,11.315500259399414,FIC.MI
2019-05-20,11.555500030517578,11.555500030517578,11.555500030517578,11.555500030517578,0.0,11.315500259399414,FIC.MI
2019-05-21,11.748100280761719,11.748100280761719,11.748100280761719,11.748100280761719,270.0,11.504100799560547,FIC.MI
2019-05-22,11.940699577331543,11.844400405883789,11.940699577331543,11.844400405883789,2700.0,11.598400115966797,FIC.MI
2019-05-23,12.133299827575684,11.651800155639648,11.748100280761719,11.651800155639648,5400.0,11.40980052947998,FIC.MI
2019-05-24,12.036999702453613,11.748100280761719,11.844400405883789,12.036999702453613,3240.0,11.786999702453613,FIC.MI
2019-05-27,12.036999702453613,12.036999702453613,12.036999702453613,12.036999702453613,540.0,11.786999702453613,FIC.MI
2019-05-28,12.036999702453613,12.036999702453613,12.036999702453613,12.036999702453613,0.0,11.786999702453613,FIC.MI
2019-05-29,12.422200202941895,11.844400405883789,11.844400405883789,12.422200202941895,5130.0,12.164199829101562,FIC.MI
2019-05-30,12.229599952697754,11.844400405883789,12.133299827575684,12.229599952697754,1620.0,11.97559928894043,FIC.MI
2019-05-31,12.036999702453613,11.940699577331543,11.940699577331543,12.036999702453613,3240.0,11.786999702453613,FIC.MI
2019-06-03,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,270.0,12.300000190734863,FIC.MI
2019-06-04,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0,12.300000190734863,FIC.MI
2019-06-05,12.0,12.0,12.0,12.0,270.0,12.0,FIC.MI
2019-06-06,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,270.0,12.100000381469727,FIC.MI
2019-06-07,12.600000381469727,11.800000190734863,12.100000381469727,12.300000190734863,3780.0,12.300000190734863,FIC.MI
2019-06-10,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,540.0,12.300000190734863,FIC.MI
2019-06-11,12.300000190734863,12.100000381469727,12.100000381469727,12.300000190734863,1620.0,12.300000190734863,FIC.MI
2019-06-12,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,1080.0,12.300000190734863,FIC.MI
2019-06-13,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,270.0,12.100000381469727,FIC.MI
2019-06-14,12.399999618530273,12.100000381469727,12.399999618530273,12.100000381469727,540.0,12.100000381469727,FIC.MI
2019-06-17,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,540.0,12.199999809265137,FIC.MI
2019-06-18,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0,12.199999809265137,FIC.MI
2019-06-19,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,270.0,12.399999618530273,FIC.MI
2019-06-20,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273,FIC.MI
2019-06-21,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,270.0,12.399999618530273,FIC.MI
2019-06-24,12.300000190734863,12.100000381469727,12.199999809265137,12.199999809265137,3780.0,12.199999809265137,FIC.MI
2019-06-25,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0,12.199999809265137,FIC.MI
2019-06-26,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0,12.199999809265137,FIC.MI
2019-06-27,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,270.0,12.300000190734863,FIC.MI
2019-06-28,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0,12.300000190734863,FIC.MI
2019-07-01,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0,12.300000190734863,FIC.MI
2019-07-02,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0,12.300000190734863,FIC.MI
2019-07-03,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0,12.300000190734863,FIC.MI
2019-07-04,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,540.0,12.100000381469727,FIC.MI
2019-07-05,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,810.0,12.100000381469727,FIC.MI
2019-07-08,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0,12.100000381469727,FIC.MI
2019-07-09,12.399999618530273,12.199999809265137,12.300000190734863,12.199999809265137,3240.0,12.199999809265137,FIC.MI
2019-07-10,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0,12.199999809265137,FIC.MI
2019-07-11,12.399999618530273,12.300000190734863,12.399999618530273,12.300000190734863,1890.0,12.300000190734863,FIC.MI
2019-07-12,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,270.0,12.399999618530273,FIC.MI
2019-07-15,12.300000190734863,12.100000381469727,12.300000190734863,12.300000190734863,2700.0,12.300000190734863,FIC.MI
2019-07-16,12.100000381469727,12.0,12.100000381469727,12.100000381469727,3240.0,12.100000381469727,FIC.MI
2019-07-17,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,270.0,12.300000190734863,FIC.MI
2019-07-18,12.300000190734863,12.0,12.0,12.300000190734863,1080.0,12.300000190734863,FIC.MI
2019-07-19,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0,12.300000190734863,FIC.MI
2019-07-22,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0,12.300000190734863,FIC.MI
2019-07-23,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0,12.300000190734863,FIC.MI
2019-07-24,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0,12.300000190734863,FIC.MI
2019-07-25,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,270.0,12.300000190734863,FIC.MI
2019-07-26,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0,12.300000190734863,FIC.MI
2019-07-29,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0,12.300000190734863,FIC.MI
2019-07-30,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0,12.300000190734863,FIC.MI
2019-07-31,12.300000190734863,12.100000381469727,12.100000381469727,12.300000190734863,540.0,12.300000190734863,FIC.MI
2019-08-01,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0,12.300000190734863,FIC.MI
2019-08-02,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,270.0,12.100000381469727,FIC.MI
2019-08-05,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,270.0,12.300000190734863,FIC.MI
2019-08-06,12.5,12.300000190734863,12.300000190734863,12.5,1350.0,12.5,FIC.MI
2019-08-07,12.5,12.5,12.5,12.5,0.0,12.5,FIC.MI
2019-08-08,12.5,12.5,12.5,12.5,0.0,12.5,FIC.MI
2019-08-09,12.399999618530273,12.100000381469727,12.100000381469727,12.399999618530273,810.0,12.399999618530273,FIC.MI
2019-08-12,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273,FIC.MI
2019-08-13,12.399999618530273,12.0,12.100000381469727,12.300000190734863,1620.0,12.300000190734863,FIC.MI
2019-08-14,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0,12.300000190734863,FIC.MI
2019-08-16,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0,12.300000190734863,FIC.MI
2019-08-19,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0,12.300000190734863,FIC.MI
2019-08-20,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0,12.300000190734863,FIC.MI
2019-08-21,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,270.0,12.100000381469727,FIC.MI
2019-08-22,12.199999809265137,11.899999618530273,12.100000381469727,12.100000381469727,3240.0,12.100000381469727,FIC.MI
2019-08-23,12.0,12.0,12.0,12.0,810.0,12.0,FIC.MI
2019-08-26,12.0,12.0,12.0,12.0,0.0,12.0,FIC.MI
2019-08-27,12.0,12.0,12.0,12.0,0.0,12.0,FIC.MI
2019-08-28,12.0,12.0,12.0,12.0,0.0,12.0,FIC.MI
2019-08-29,12.0,12.0,12.0,12.0,0.0,12.0,FIC.MI
2019-08-30,12.0,12.0,12.0,12.0,0.0,12.0,FIC.MI
2019-09-02,12.0,12.0,12.0,12.0,0.0,12.0,FIC.MI
2019-09-03,11.899999618530273,11.699999809265137,11.899999618530273,11.800000190734863,2970.0,11.800000190734863,FIC.MI
2019-09-04,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0,11.800000190734863,FIC.MI
2019-09-05,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,540.0,12.199999809265137,FIC.MI
2019-09-06,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0,12.199999809265137,FIC.MI
2019-09-09,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0,12.199999809265137,FIC.MI
2019-09-10,12.0,11.800000190734863,12.0,11.899999618530273,2700.0,11.899999618530273,FIC.MI
2019-09-11,11.699999809265137,11.5,11.699999809265137,11.699999809265137,6750.0,11.699999809265137,FIC.MI
2019-09-12,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137,FIC.MI
2019-09-13,11.600000381469727,11.399999618530273,11.600000381469727,11.399999618530273,6210.0,11.399999618530273,FIC.MI
2019-09-16,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,270.0,11.699999809265137,FIC.MI
2019-09-17,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137,FIC.MI
2019-09-18,11.699999809265137,11.5,11.699999809265137,11.5,1890.0,11.5,FIC.MI
2019-09-19,11.5,11.5,11.5,11.5,270.0,11.5,FIC.MI
2019-09-20,11.5,11.5,11.5,11.5,0.0,11.5,FIC.MI
2019-09-23,11.5,11.399999618530273,11.399999618530273,11.399999618530273,2160.0,11.399999618530273,FIC.MI
2019-09-24,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,810.0,11.699999809265137,FIC.MI
2019-09-25,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,270.0,11.600000381469727,FIC.MI
2019-09-26,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,540.0,11.399999618530273,FIC.MI
2019-09-27,11.800000190734863,11.699999809265137,11.699999809265137,11.800000190734863,2160.0,11.800000190734863,FIC.MI
2019-09-30,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0,11.800000190734863,FIC.MI
2019-10-01,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,270.0,11.800000190734863,FIC.MI
2019-10-02,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,0.0,11.800000190734863,FIC.MI
2019-10-03,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,540.0,11.899999618530273,FIC.MI
2019-10-04,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,270.0,11.600000381469727,FIC.MI
2019-10-07,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0.0,11.600000381469727,FIC.MI
2019-10-08,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0.0,11.600000381469727,FIC.MI
2019-10-09,11.800000190734863,11.800000190734863,11.800000190734863,11.800000190734863,270.0,11.800000190734863,FIC.MI
2019-10-10,11.899999618530273,11.800000190734863,11.800000190734863,11.899999618530273,540.0,11.899999618530273,FIC.MI
2019-10-11,12.0,11.899999618530273,11.899999618530273,11.899999618530273,1080.0,11.899999618530273,FIC.MI
2019-10-14,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.899999618530273,FIC.MI
2019-10-15,12.0,11.899999618530273,12.0,11.899999618530273,1080.0,11.899999618530273,FIC.MI
2019-10-16,12.0,11.899999618530273,12.0,11.899999618530273,2700.0,11.899999618530273,FIC.MI
2019-10-17,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,5400.0,11.899999618530273,FIC.MI
2019-10-18,12.199999809265137,11.699999809265137,12.199999809265137,11.699999809265137,1890.0,11.699999809265137,FIC.MI
2019-10-21,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,1080.0,11.699999809265137,FIC.MI
2019-10-22,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,270.0,11.899999618530273,FIC.MI
2019-10-23,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.899999618530273,FIC.MI
2019-10-24,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.899999618530273,FIC.MI
2019-10-25,11.899999618530273,11.800000190734863,11.800000190734863,11.899999618530273,1620.0,11.899999618530273,FIC.MI
2019-10-28,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.899999618530273,FIC.MI
2019-10-29,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.899999618530273,FIC.MI
2019-10-30,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,540.0,11.899999618530273,FIC.MI
2019-10-31,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.899999618530273,FIC.MI
2019-11-01,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.899999618530273,FIC.MI
2019-11-04,11.800000190734863,11.699999809265137,11.699999809265137,11.800000190734863,3240.0,11.800000190734863,FIC.MI
2019-11-05,12.0,11.899999618530273,11.899999618530273,12.0,2430.0,12.0,FIC.MI
2019-11-06,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,270.0,11.899999618530273,FIC.MI
2019-11-07,11.800000190734863,11.699999809265137,11.800000190734863,11.699999809265137,2430.0,11.699999809265137,FIC.MI
2019-11-08,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137,FIC.MI
2019-11-11,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,540.0,11.899999618530273,FIC.MI
2019-11-12,11.699999809265137,11.600000381469727,11.699999809265137,11.600000381469727,810.0,11.600000381469727,FIC.MI
2019-11-13,11.800000190734863,11.600000381469727,11.699999809265137,11.600000381469727,1080.0,11.600000381469727,FIC.MI
2019-11-14,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0.0,11.600000381469727,FIC.MI
2019-11-15,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0.0,11.600000381469727,FIC.MI
2019-11-18,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0.0,11.600000381469727,FIC.MI
2019-11-19,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0.0,11.600000381469727,FIC.MI
2019-11-20,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0.0,11.600000381469727,FIC.MI
2019-11-21,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0.0,11.600000381469727,FIC.MI
2019-11-22,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0.0,11.600000381469727,FIC.MI
2019-11-25,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,270.0,11.699999809265137,FIC.MI
2019-11-26,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137,FIC.MI
2019-11-27,11.899999618530273,11.800000190734863,11.800000190734863,11.899999618530273,1080.0,11.899999618530273,FIC.MI
2019-11-28,12.0,12.0,12.0,12.0,17010.0,12.0,FIC.MI
2019-11-29,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,270.0,11.899999618530273,FIC.MI
2019-12-02,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,810.0,11.899999618530273,FIC.MI
2019-12-03,12.0,12.0,12.0,11.899999618530273,21060.0,11.899999618530273,FIC.MI
2019-12-04,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.899999618530273,FIC.MI
2019-12-05,12.5,12.0,12.199999809265137,12.399999618530273,4050.0,12.399999618530273,FIC.MI
2019-12-06,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273,FIC.MI
2019-12-09,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,270.0,12.100000381469727,FIC.MI
2019-12-10,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0,12.100000381469727,FIC.MI
2019-12-11,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0,12.100000381469727,FIC.MI
2019-12-12,13.0,12.300000190734863,12.300000190734863,12.300000190734863,18630.0,12.300000190734863,FIC.MI
2019-12-13,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0,12.300000190734863,FIC.MI
2019-12-16,12.699999809265137,12.699999809265137,12.699999809265137,12.300000190734863,12420.0,12.300000190734863,FIC.MI
2019-12-17,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0,12.300000190734863,FIC.MI
2019-12-18,12.0,12.0,12.0,12.0,540.0,12.0,FIC.MI
2019-12-19,13.0,12.199999809265137,12.199999809265137,12.199999809265137,26730.0,12.199999809265137,FIC.MI
2019-12-20,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0,12.199999809265137,FIC.MI
2019-12-23,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0,12.199999809265137,FIC.MI
2019-12-27,12.199999809265137,11.899999618530273,12.199999809265137,11.899999618530273,1350.0,11.899999618530273,FIC.MI
2019-12-30,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,810.0,12.100000381469727,FIC.MI
2020-01-02,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0,12.100000381469727,FIC.MI
2020-01-03,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0,12.100000381469727,FIC.MI
2020-01-06,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0,12.100000381469727,FIC.MI
2020-01-07,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0,12.100000381469727,FIC.MI
2020-01-08,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0,12.100000381469727,FIC.MI
2020-01-09,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,540.0,12.300000190734863,FIC.MI
2020-01-10,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,540.0,12.300000190734863,FIC.MI
2020-01-13,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0,12.300000190734863,FIC.MI
2020-01-14,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0,12.300000190734863,FIC.MI
2020-01-15,12.100000381469727,12.0,12.100000381469727,12.0,810.0,12.0,FIC.MI
2020-01-16,12.0,12.0,12.0,12.0,0.0,12.0,FIC.MI
2020-01-17,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,270.0,12.199999809265137,FIC.MI
2020-01-20,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0,12.199999809265137,FIC.MI
2020-01-21,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0,12.199999809265137,FIC.MI
2020-01-22,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0,12.199999809265137,FIC.MI
2020-01-23,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0,12.199999809265137,FIC.MI
2020-01-24,12.300000190734863,12.199999809265137,12.199999809265137,12.300000190734863,810.0,12.300000190734863,FIC.MI
2020-01-27,12.0,11.600000381469727,12.0,11.600000381469727,2160.0,11.600000381469727,FIC.MI
2020-01-28,12.0,12.0,12.0,12.0,810.0,12.0,FIC.MI
2020-01-29,12.0,12.0,12.0,12.0,0.0,12.0,FIC.MI
2020-01-30,12.0,12.0,12.0,12.0,0.0,12.0,FIC.MI
2020-01-31,12.0,12.0,12.0,12.0,0.0,12.0,FIC.MI
2020-02-03,12.0,12.0,12.0,12.0,0.0,12.0,FIC.MI
2020-02-04,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,270.0,11.600000381469727,FIC.MI
2020-02-05,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,270.0,11.699999809265137,FIC.MI
2020-02-06,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137,FIC.MI
2020-02-07,11.699999809265137,11.5,11.699999809265137,11.5,1350.0,11.5,FIC.MI
2020-02-10,11.5,11.399999618530273,11.5,11.399999618530273,810.0,11.399999618530273,FIC.MI
2020-02-11,11.699999809265137,11.5,11.5,11.699999809265137,540.0,11.699999809265137,FIC.MI
2020-02-12,11.800000190734863,11.600000381469727,11.800000190734863,11.600000381469727,1080.0,11.600000381469727,FIC.MI
2020-02-13,11.899999618530273,11.600000381469727,11.899999618530273,11.600000381469727,1890.0,11.600000381469727,FIC.MI
2020-02-14,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,270.0,11.899999618530273,FIC.MI
2020-02-17,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,810.0,11.899999618530273,FIC.MI
2020-02-18,12.399999618530273,12.0,12.0,12.0,1620.0,12.0,FIC.MI
2020-02-19,12.0,12.0,12.0,12.0,0.0,12.0,FIC.MI
2020-02-20,12.0,12.0,12.0,12.0,0.0,12.0,FIC.MI
2020-02-21,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,270.0,11.699999809265137,FIC.MI
2020-02-24,11.600000381469727,11.399999618530273,11.600000381469727,11.399999618530273,2160.0,11.399999618530273,FIC.MI
2020-02-25,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,540.0,11.300000190734863,FIC.MI
2020-02-26,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0.0,11.300000190734863,FIC.MI
2020-02-27,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,810.0,11.399999618530273,FIC.MI
2020-02-28,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0.0,11.399999618530273,FIC.MI
2020-03-02,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0.0,11.399999618530273,FIC.MI
2020-03-03,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0.0,11.399999618530273,FIC.MI
2020-03-04,11.199999809265137,11.0,11.0,11.100000381469727,1350.0,11.100000381469727,FIC.MI
2020-03-05,11.0,10.5,11.0,10.800000190734863,3240.0,10.800000190734863,FIC.MI
2020-03-06,10.699999809265137,10.100000381469727,10.699999809265137,10.300000190734863,1620.0,10.300000190734863,FIC.MI
2020-03-09,9.949999809265137,8.899999618530273,9.949999809265137,9.199999809265137,5670.0,9.199999809265137,FIC.MI
2020-03-10,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0,9.199999809265137,FIC.MI
2020-03-11,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0,9.199999809265137,FIC.MI
2020-03-12,9.100000381469727,8.199999809265137,9.100000381469727,8.199999809265137,1890.0,8.199999809265137,FIC.MI
2020-03-13,9.0,8.300000190734863,8.300000190734863,9.0,1080.0,9.0,FIC.MI
2020-03-16,8.899999618530273,8.300000190734863,8.899999618530273,8.649999618530273,1620.0,8.649999618530273,FIC.MI
2020-03-17,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0,8.649999618530273,FIC.MI
2020-03-18,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0,8.649999618530273,FIC.MI
2020-03-19,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0,8.649999618530273,FIC.MI
2020-03-20,9.149999618530273,8.850000381469727,8.850000381469727,9.149999618530273,540.0,9.149999618530273,FIC.MI
2020-03-23,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0.0,9.149999618530273,FIC.MI
2020-03-24,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0.0,9.149999618530273,FIC.MI
2020-03-25,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,270.0,8.949999809265137,FIC.MI
2020-03-26,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,0.0,8.949999809265137,FIC.MI
2020-03-27,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,0.0,8.949999809265137,FIC.MI
2020-03-30,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,0.0,8.949999809265137,FIC.MI
2020-03-31,8.949999809265137,8.899999618530273,8.899999618530273,8.949999809265137,540.0,8.949999809265137,FIC.MI
2020-04-01,9.5,9.149999618530273,9.149999618530273,9.5,1080.0,9.5,FIC.MI
2020-04-02,9.5,9.5,9.5,9.5,0.0,9.5,FIC.MI
2020-04-03,9.5,9.5,9.5,9.5,0.0,9.5,FIC.MI
2020-04-06,9.5,9.5,9.5,9.5,0.0,9.5,FIC.MI
2020-04-07,9.5,9.5,9.5,9.5,0.0,9.5,FIC.MI
2020-04-08,9.600000381469727,9.550000190734863,9.600000381469727,9.550000190734863,810.0,9.550000190734863,FIC.MI
2020-04-09,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.550000190734863,FIC.MI
2020-04-14,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,270.0,9.699999809265137,FIC.MI
2020-04-15,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,540.0,9.699999809265137,FIC.MI
2020-04-16,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0,9.699999809265137,FIC.MI
2020-04-17,10.199999809265137,10.0,10.0,10.199999809265137,540.0,10.199999809265137,FIC.MI
2020-04-20,10.199999809265137,10.0,10.199999809265137,10.100000381469727,1890.0,10.100000381469727,FIC.MI
2020-04-21,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0.0,10.100000381469727,FIC.MI
2020-04-22,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0.0,10.100000381469727,FIC.MI
2020-04-23,10.100000381469727,10.0,10.0,10.0,2970.0,10.0,FIC.MI
2020-04-24,11.0,10.300000190734863,10.300000190734863,10.5,1620.0,10.5,FIC.MI
2020-04-27,11.0,10.5,10.800000190734863,10.699999809265137,6210.0,10.699999809265137,FIC.MI
2020-04-28,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,1350.0,10.800000190734863,FIC.MI
2020-04-29,11.100000381469727,10.800000190734863,10.800000190734863,11.0,1080.0,11.0,FIC.MI
2020-04-30,11.800000190734863,11.300000190734863,11.300000190734863,11.5,1620.0,11.5,FIC.MI
2020-05-04,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,810.0,11.100000381469727,FIC.MI
2020-05-05,11.300000190734863,11.100000381469727,11.100000381469727,11.100000381469727,1890.0,11.100000381469727,FIC.MI
2020-05-06,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0.0,11.100000381469727,FIC.MI
2020-05-07,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0.0,11.100000381469727,FIC.MI
2020-05-08,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,540.0,11.100000381469727,FIC.MI
2020-05-11,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,270.0,11.199999809265137,FIC.MI
2019-01-02,2.434999942779541,2.305000066757202,2.375,2.4100000858306885,925881.0,2.3642680644989014,FKR.MI
2019-01-03,2.4549999237060547,2.384999990463257,2.424999952316284,2.440000057220459,791607.0,2.3936989307403564,FKR.MI
2019-01-04,2.5,2.450000047683716,2.4600000381469727,2.4800000190734863,746113.0,2.4329397678375244,FKR.MI
2019-01-07,2.559999942779541,2.4749999046325684,2.515000104904175,2.5,1024020.0,2.4525601863861084,FKR.MI
2019-01-08,2.5350000858306885,2.434999942779541,2.5350000858306885,2.4749999046325684,1139464.0,2.428034543991089,FKR.MI
2019-01-09,2.5399999618530273,2.4549999237060547,2.5,2.4800000190734863,706921.0,2.4329397678375244,FKR.MI
2019-01-10,2.569999933242798,2.4749999046325684,2.4800000190734863,2.5399999618530273,1127859.0,2.4918010234832764,FKR.MI
2019-01-11,2.5899999141693115,2.515000104904175,2.5450000762939453,2.5250000953674316,616598.0,2.477085828781128,FKR.MI
2019-01-14,2.549999952316284,2.4649999141693115,2.5299999713897705,2.5450000762939453,860190.0,2.496706485748291,FKR.MI
2019-01-15,2.569999933242798,2.4749999046325684,2.5399999618530273,2.494999885559082,892489.0,2.447654962539673,FKR.MI
2019-01-16,2.5899999141693115,2.5,2.5,2.5899999141693115,842572.0,2.5408523082733154,FKR.MI
2019-01-17,2.640000104904175,2.5899999141693115,2.5999999046325684,2.630000114440918,1060606.0,2.5800933837890625,FKR.MI
2019-01-18,2.734999895095825,2.609999895095825,2.630000114440918,2.6549999713897705,1313209.0,2.604619026184082,FKR.MI
2019-01-21,2.690000057220459,2.634999990463257,2.6600000858306885,2.6449999809265137,682915.0,2.594808578491211,FKR.MI
2019-01-22,2.8350000381469727,2.619999885559082,2.6649999618530273,2.7899999618530273,2264910.0,2.7370572090148926,FKR.MI
2019-01-23,2.8499999046325684,2.759999990463257,2.799999952316284,2.825000047683716,1803935.0,2.771393060684204,FKR.MI
2019-01-24,2.944999933242798,2.8299999237060547,2.8550000190734863,2.859999895095825,1616170.0,2.8057286739349365,FKR.MI
2019-01-25,2.9149999618530273,2.7200000286102295,2.884999990463257,2.755000114440918,1459774.0,2.702721357345581,FKR.MI
2019-01-28,2.809999942779541,2.7300000190734863,2.755000114440918,2.759999990463257,820804.0,2.7076265811920166,FKR.MI
2019-01-29,2.7950000762939453,2.744999885559082,2.7699999809265137,2.7799999713897705,764637.0,2.7272469997406006,FKR.MI
2019-01-30,2.819999933242798,2.755000114440918,2.809999942779541,2.7850000858306885,572167.0,2.732152223587036,FKR.MI
2019-01-31,2.819999933242798,2.75,2.819999933242798,2.7950000762939453,343085.0,2.741962432861328,FKR.MI
2019-02-01,2.865000009536743,2.7799999713897705,2.805000066757202,2.7899999618530273,575954.0,2.7370572090148926,FKR.MI
2019-02-04,2.8350000381469727,2.765000104904175,2.809999942779541,2.8299999237060547,804977.0,2.7762980461120605,FKR.MI
2019-02-05,2.869999885559082,2.799999952316284,2.799999952316284,2.8299999237060547,406102.0,2.7762980461120605,FKR.MI
2019-02-06,2.865000009536743,2.805000066757202,2.8450000286102295,2.859999895095825,535453.0,2.8057286739349365,FKR.MI
2019-02-07,2.865000009536743,2.7850000858306885,2.865000009536743,2.815000057220459,457637.0,2.761582851409912,FKR.MI
2019-02-08,2.8399999141693115,2.734999895095825,2.7850000858306885,2.734999895095825,684383.0,2.683100700378418,FKR.MI
2019-02-11,2.809999942779541,2.7249999046325684,2.759999990463257,2.7750000953674316,499066.0,2.722342014312744,FKR.MI
2019-02-12,3.0350000858306885,2.805000066757202,2.809999942779541,3.015000104904175,1712452.0,2.9577877521514893,FKR.MI
2019-02-13,3.0250000953674316,2.9000000953674316,3.0199999809265137,2.9049999713897705,1257958.0,2.849874973297119,FKR.MI
2019-02-14,2.944999933242798,2.8350000381469727,2.9100000858306885,2.859999895095825,561969.0,2.8057286739349365,FKR.MI
2019-02-15,2.884999990463257,2.825000047683716,2.875,2.8299999237060547,534265.0,2.7762980461120605,FKR.MI
2019-02-18,2.880000114440918,2.809999942779541,2.8299999237060547,2.809999942779541,368294.0,2.7566776275634766,FKR.MI
2019-02-19,2.8450000286102295,2.765000104904175,2.805000066757202,2.765000104904175,390649.0,2.712531805038452,FKR.MI
2019-02-20,2.8350000381469727,2.765000104904175,2.7850000858306885,2.7950000762939453,591563.0,2.741962432861328,FKR.MI
2019-02-21,2.8550000190734863,2.7750000953674316,2.825000047683716,2.7899999618530273,499637.0,2.7370572090148926,FKR.MI
2019-02-22,2.8399999141693115,2.7950000762939453,2.819999933242798,2.8350000381469727,306579.0,2.781203269958496,FKR.MI
2019-02-25,2.884999990463257,2.815000057220459,2.859999895095825,2.8499999046325684,412343.0,2.7959184646606445,FKR.MI
2019-02-26,2.875,2.819999933242798,2.8499999046325684,2.8499999046325684,593343.0,2.7959184646606445,FKR.MI
2019-02-27,2.9000000953674316,2.825000047683716,2.825000047683716,2.875,635502.0,2.820444345474243,FKR.MI
2019-02-28,2.9049999713897705,2.8450000286102295,2.8550000190734863,2.890000104904175,509219.0,2.8351597785949707,FKR.MI
2019-03-01,2.930000066757202,2.8299999237060547,2.890000104904175,2.8350000381469727,556984.0,2.781203269958496,FKR.MI
2019-03-04,2.869999885559082,2.7799999713897705,2.859999895095825,2.825000047683716,630826.0,2.771393060684204,FKR.MI
2019-03-05,2.884999990463257,2.799999952316284,2.8299999237060547,2.865000009536743,680072.0,2.810634136199951,FKR.MI
2019-03-06,2.9000000953674316,2.8350000381469727,2.880000114440918,2.890000104904175,788877.0,2.8351597785949707,FKR.MI
2019-03-07,2.9649999141693115,2.865000009536743,2.875,2.944999933242798,1545113.0,2.889115810394287,FKR.MI
2019-03-08,2.944999933242798,2.805000066757202,2.944999933242798,2.8299999237060547,1586385.0,2.7762980461120605,FKR.MI
2019-03-11,2.8399999141693115,2.6649999618530273,2.799999952316284,2.8399999141693115,1378205.0,2.7861082553863525,FKR.MI
2019-03-12,2.8550000190734863,2.7699999809265137,2.819999933242798,2.8450000286102295,1004497.0,2.791013479232788,FKR.MI
2019-03-13,2.8399999141693115,2.7899999618530273,2.819999933242798,2.809999942779541,467906.0,2.7566776275634766,FKR.MI
2019-03-14,2.8399999141693115,2.7699999809265137,2.809999942779541,2.825000047683716,640966.0,2.771393060684204,FKR.MI
2019-03-15,2.859999895095825,2.805000066757202,2.825000047683716,2.859999895095825,417797.0,2.8057286739349365,FKR.MI
2019-03-18,2.9000000953674316,2.8350000381469727,2.859999895095825,2.865000009536743,1027688.0,2.810634136199951,FKR.MI
2019-03-19,2.880000114440918,2.8350000381469727,2.880000114440918,2.865000009536743,362567.0,2.810634136199951,FKR.MI
2019-03-20,2.880000114440918,2.825000047683716,2.8399999141693115,2.859999895095825,485334.0,2.8057286739349365,FKR.MI
2019-03-21,2.9700000286102295,2.8450000286102295,2.8499999046325684,2.9200000762939453,1229649.0,2.8645904064178467,FKR.MI
2019-03-22,2.950000047683716,2.865000009536743,2.934999942779541,2.9049999713897705,660206.0,2.849874973297119,FKR.MI
2019-03-25,2.940000057220459,2.869999885559082,2.8949999809265137,2.924999952316284,810740.0,2.869495391845703,FKR.MI
2019-03-26,3.1449999809265137,2.934999942779541,2.950000047683716,3.115000009536743,2309163.0,3.0558900833129883,FKR.MI
2019-03-27,3.2249999046325684,3.055000066757202,3.130000114440918,3.200000047683716,2260975.0,3.139277219772339,FKR.MI
2019-03-28,3.2950000762939453,3.134999990463257,3.200000047683716,3.2100000381469727,3330103.0,3.149087429046631,FKR.MI
2019-03-29,3.244999885559082,3.1449999809265137,3.2049999237060547,3.234999895095825,707152.0,3.1736128330230713,FKR.MI
2019-04-01,3.259999990463257,3.1600000858306885,3.25,3.1600000858306885,915224.0,3.100036144256592,FKR.MI
2019-04-02,3.4600000381469727,3.1500000953674316,3.1600000858306885,3.441999912261963,2930820.0,3.3766849040985107,FKR.MI
2019-04-03,3.4839999675750732,3.3359999656677246,3.421999931335449,3.365999937057495,1407020.0,3.3021271228790283,FKR.MI
2019-04-04,3.4839999675750732,3.365999937057495,3.384000062942505,3.447999954223633,890363.0,3.38257098197937,FKR.MI
2019-04-05,3.4519999027252197,3.378000020980835,3.4519999027252197,3.446000099182129,869432.0,3.3806090354919434,FKR.MI
2019-04-08,3.4619998931884766,3.380000114440918,3.450000047683716,3.4100000858306885,745317.0,3.345292329788208,FKR.MI
2019-04-09,3.437999963760376,3.3239998817443848,3.4179999828338623,3.3480000495910645,551607.0,3.284468650817871,FKR.MI
2019-04-10,3.4140000343322754,3.322000026702881,3.322000026702881,3.368000030517578,538415.0,3.304089069366455,FKR.MI
2019-04-11,3.381999969482422,3.2679998874664307,3.381999969482422,3.3299999237060547,708789.0,3.266810178756714,FKR.MI
2019-04-12,3.390000104904175,3.259999990463257,3.308000087738037,3.299999952316284,704639.0,3.237379550933838,FKR.MI
2019-04-15,3.3459999561309814,3.2880001068115234,3.303999900817871,3.3399999141693115,533195.0,3.276620388031006,FKR.MI
2019-04-16,3.3580000400543213,3.259999990463257,3.3499999046325684,3.2920000553131104,445926.0,3.2295312881469727,FKR.MI
2019-04-17,3.2899999618530273,3.2139999866485596,3.2899999618530273,3.2660000324249268,603658.0,3.2040247917175293,FKR.MI
2019-04-18,3.2780001163482666,3.2160000801086426,3.2699999809265137,3.247999906539917,513334.0,3.186366081237793,FKR.MI
2019-04-23,3.2860000133514404,3.2200000286102295,3.2260000705718994,3.2839999198913574,420263.0,3.2216830253601074,FKR.MI
2019-04-24,3.2839999198913574,3.2339999675750732,3.2839999198913574,3.253999948501587,651427.0,3.1922523975372314,FKR.MI
2019-04-25,3.2780001163482666,3.2320001125335693,3.253999948501587,3.23799991607666,265888.0,3.176555871963501,FKR.MI
2019-04-26,3.2660000324249268,3.1659998893737793,3.2660000324249268,3.1760001182556152,555181.0,3.1157326698303223,FKR.MI
2019-04-29,3.177999973297119,3.1419999599456787,3.1419999599456787,3.1700000762939453,266256.0,3.109846353530884,FKR.MI
2019-04-30,3.196000099182129,3.140000104904175,3.1519999504089355,3.184000015258789,608306.0,3.1235806941986084,FKR.MI
2019-05-02,3.2200000286102295,3.131999969482422,3.140000104904175,3.171999931335449,923532.0,3.1118083000183105,FKR.MI
2019-05-03,3.187999963760376,3.135999917984009,3.187999963760376,3.1619999408721924,974628.0,3.1019980907440186,FKR.MI
2019-05-06,3.181999921798706,3.058000087738037,3.1500000953674316,3.1640000343322754,480354.0,3.1039602756500244,FKR.MI
2019-05-07,3.253999948501587,3.1700000762939453,3.1700000762939453,3.171999931335449,587863.0,3.1118083000183105,FKR.MI
2019-05-08,3.186000108718872,3.1080000400543213,3.1700000762939453,3.130000114440918,578825.0,3.070605516433716,FKR.MI
2019-05-09,3.140000104904175,3.0260000228881836,3.115999937057495,3.0759999752044678,1015870.0,3.017630100250244,FKR.MI
2019-05-10,3.3420000076293945,3.0959999561309814,3.0999999046325684,3.319999933242798,2440584.0,3.256999969482422,FKR.MI
2019-05-13,3.3399999141693115,3.0820000171661377,3.2860000133514404,3.140000104904175,1641469.0,3.140000104904175,FKR.MI
2019-05-14,3.2679998874664307,3.1600000858306885,3.1760001182556152,3.252000093460083,1072057.0,3.252000093460083,FKR.MI
2019-05-15,3.3940000534057617,3.2799999713897705,3.2799999713897705,3.3299999237060547,1091821.0,3.3299999237060547,FKR.MI
2019-05-16,3.440000057220459,3.2920000553131104,3.3299999237060547,3.4200000762939453,1320041.0,3.4200000762939453,FKR.MI
2019-05-17,3.4800000190734863,3.4000000953674316,3.450000047683716,3.4519999027252197,868123.0,3.4519999027252197,FKR.MI
2019-05-20,3.4739999771118164,3.378000020980835,3.4200000762939453,3.4739999771118164,853542.0,3.4739999771118164,FKR.MI
2019-05-21,3.5420000553131104,3.446000099182129,3.4700000286102295,3.4700000286102295,583241.0,3.4700000286102295,FKR.MI
2019-05-22,3.5,3.440000057220459,3.450000047683716,3.447999954223633,690805.0,3.447999954223633,FKR.MI
2019-05-23,3.50600004196167,3.388000011444092,3.450000047683716,3.4700000286102295,749879.0,3.4700000286102295,FKR.MI
2019-05-24,3.631999969482422,3.450000047683716,3.450000047683716,3.5920000076293945,1172364.0,3.5920000076293945,FKR.MI
2019-05-27,3.7239999771118164,3.5959999561309814,3.5959999561309814,3.635999917984009,1218252.0,3.635999917984009,FKR.MI
2019-05-28,3.813999891281128,3.638000011444092,3.640000104904175,3.742000102996826,1848605.0,3.742000102996826,FKR.MI
2019-05-29,3.752000093460083,3.638000011444092,3.75,3.7079999446868896,955988.0,3.7079999446868896,FKR.MI
2019-05-30,3.7760000228881836,3.6500000953674316,3.7079999446868896,3.7039999961853027,738768.0,3.7039999961853027,FKR.MI
2019-05-31,3.73799991607666,3.640000104904175,3.700000047683716,3.690000057220459,989816.0,3.690000057220459,FKR.MI
2019-06-03,3.808000087738037,3.6440000534057617,3.700000047683716,3.7899999618530273,664745.0,3.7899999618530273,FKR.MI
2019-06-04,3.9179999828338623,3.746000051498413,3.803999900817871,3.8399999141693115,1374804.0,3.8399999141693115,FKR.MI
2019-06-05,3.9679999351501465,3.859999895095825,3.869999885559082,3.9100000858306885,835060.0,3.9100000858306885,FKR.MI
2019-06-06,3.950000047683716,3.4579999446868896,3.815999984741211,3.4700000286102295,3753941.0,3.4700000286102295,FKR.MI
2019-06-07,3.7079999446868896,3.50600004196167,3.5280001163482666,3.686000108718872,1310123.0,3.686000108718872,FKR.MI
2019-06-10,3.76200008392334,3.6540000438690186,3.686000108718872,3.7139999866485596,766710.0,3.7139999866485596,FKR.MI
2019-06-11,3.7880001068115234,3.7119998931884766,3.7300000190734863,3.7160000801086426,795007.0,3.7160000801086426,FKR.MI
2019-06-12,3.9000000953674316,3.677999973297119,3.7200000286102295,3.878000020980835,1505158.0,3.878000020980835,FKR.MI
2019-06-13,4.138000011444092,3.865999937057495,3.9000000953674316,4.033999919891357,1677248.0,4.033999919891357,FKR.MI
2019-06-14,4.1519999504089355,3.927999973297119,4.058000087738037,4.010000228881836,1710051.0,4.010000228881836,FKR.MI
2019-06-17,4.019999980926514,3.884000062942505,4.0,3.9040000438690186,715861.0,3.9040000438690186,FKR.MI
2019-06-18,3.8259999752044678,3.630000114440918,3.799999952316284,3.6740000247955322,2594549.0,3.6740000247955322,FKR.MI
2019-06-19,3.747999906539917,3.680000066757202,3.680000066757202,3.7219998836517334,896158.0,3.7219998836517334,FKR.MI
2019-06-20,3.7799999713897705,3.6600000858306885,3.7239999771118164,3.753999948501587,1225611.0,3.753999948501587,FKR.MI
2019-06-21,3.7679998874664307,3.696000099182129,3.7300000190734863,3.700000047683716,1033918.0,3.700000047683716,FKR.MI
2019-06-24,3.8459999561309814,3.7360000610351562,3.740000009536743,3.7839999198913574,1607029.0,3.7839999198913574,FKR.MI
2019-06-25,3.809999942779541,3.753999948501587,3.753999948501587,3.7899999618530273,526417.0,3.7899999618530273,FKR.MI
2019-06-26,3.8480000495910645,3.740000009536743,3.7980000972747803,3.7739999294281006,553940.0,3.7739999294281006,FKR.MI
2019-06-27,3.8259999752044678,3.6679999828338623,3.819999933242798,3.680000066757202,1323545.0,3.680000066757202,FKR.MI
2019-06-28,3.75,3.6600000858306885,3.700000047683716,3.691999912261963,1168845.0,3.691999912261963,FKR.MI
2019-07-01,3.7899999618530273,3.697999954223633,3.7219998836517334,3.7839999198913574,614514.0,3.7839999198913574,FKR.MI
2019-07-02,3.9159998893737793,3.803999900817871,3.809999942779541,3.9059998989105225,790610.0,3.9059998989105225,FKR.MI
2019-07-03,4.090000152587891,3.9200000762939453,3.940000057220459,4.010000228881836,2228527.0,4.010000228881836,FKR.MI
2019-07-04,4.118000030517578,3.9739999771118164,4.03000020980835,4.085999965667725,885772.0,4.085999965667725,FKR.MI
2019-07-05,4.127999782562256,3.9700000286102295,4.116000175476074,3.9860000610351562,969266.0,3.9860000610351562,FKR.MI
2019-07-08,4.010000228881836,3.9000000953674316,3.9860000610351562,3.9539999961853027,563311.0,3.9539999961853027,FKR.MI
2019-07-09,4.199999809265137,3.9660000801086426,3.9719998836517334,4.171999931335449,1145449.0,4.171999931335449,FKR.MI
2019-07-10,4.28000020980835,4.139999866485596,4.171999931335449,4.236000061035156,1351495.0,4.236000061035156,FKR.MI
2019-07-11,4.388000011444092,4.236000061035156,4.239999771118164,4.368000030517578,1489618.0,4.368000030517578,FKR.MI
2019-07-12,4.381999969482422,4.25,4.374000072479248,4.289999961853027,956864.0,4.289999961853027,FKR.MI
2019-07-15,4.4679999351501465,4.289999961853027,4.289999961853027,4.4679999351501465,1058832.0,4.4679999351501465,FKR.MI
2019-07-16,4.473999977111816,4.343999862670898,4.466000080108643,4.443999767303467,1051910.0,4.443999767303467,FKR.MI
2019-07-17,4.447999954223633,4.381999969482422,4.441999912261963,4.446000099182129,670666.0,4.446000099182129,FKR.MI
2019-07-18,4.461999893188477,4.349999904632568,4.432000160217285,4.461999893188477,716587.0,4.461999893188477,FKR.MI
2019-07-19,4.510000228881836,4.329999923706055,4.480000019073486,4.415999889373779,979855.0,4.415999889373779,FKR.MI
2019-07-22,4.420000076293945,4.355999946594238,4.386000156402588,4.420000076293945,534925.0,4.420000076293945,FKR.MI
2019-07-23,4.4720001220703125,4.25600004196167,4.4720001220703125,4.285999774932861,1052069.0,4.285999774932861,FKR.MI
2019-07-24,4.3480000495910645,4.236000061035156,4.285999774932861,4.309999942779541,687698.0,4.309999942779541,FKR.MI
2019-07-25,4.357999801635742,4.260000228881836,4.349999904632568,4.271999835968018,672030.0,4.271999835968018,FKR.MI
2019-07-26,4.260000228881836,4.1519999504089355,4.24399995803833,4.177999973297119,743027.0,4.177999973297119,FKR.MI
2019-07-29,4.230000019073486,4.119999885559082,4.199999809265137,4.159999847412109,617606.0,4.159999847412109,FKR.MI
2019-07-30,4.216000080108643,4.058000087738037,4.119999885559082,4.113999843597412,1014594.0,4.113999843597412,FKR.MI
2019-07-31,4.21999979019165,4.1020002365112305,4.1539998054504395,4.184000015258789,733536.0,4.184000015258789,FKR.MI
2019-08-01,4.191999912261963,3.9739999771118164,4.138000011444092,3.996000051498413,2198267.0,3.996000051498413,FKR.MI
2019-08-02,3.950000047683716,3.8440001010894775,3.950000047683716,3.888000011444092,1574518.0,3.888000011444092,FKR.MI
2019-08-05,3.871999979019165,3.812000036239624,3.822000026702881,3.828000068664551,693205.0,3.828000068664551,FKR.MI
2019-08-06,3.9059998989105225,3.809999942779541,3.8299999237060547,3.809999942779541,715856.0,3.809999942779541,FKR.MI
2019-08-07,3.9000000953674316,3.818000078201294,3.8540000915527344,3.8459999561309814,996599.0,3.8459999561309814,FKR.MI
2019-08-08,3.930000066757202,3.8259999752044678,3.8940000534057617,3.8420000076293945,595014.0,3.8420000076293945,FKR.MI
2019-08-09,3.8380000591278076,3.7260000705718994,3.822000026702881,3.815999984741211,889424.0,3.815999984741211,FKR.MI
2019-08-12,3.874000072479248,3.7639999389648438,3.819999933242798,3.799999952316284,398868.0,3.799999952316284,FKR.MI
2019-08-13,3.8320000171661377,3.7699999809265137,3.812000036239624,3.805999994277954,645803.0,3.805999994277954,FKR.MI
2019-08-14,3.8359999656677246,3.75,3.819999933242798,3.7760000228881836,481500.0,3.7760000228881836,FKR.MI
2019-08-16,3.9260001182556152,3.7920000553131104,3.803999900817871,3.859999895095825,835423.0,3.859999895095825,FKR.MI
2019-08-19,3.921999931335449,3.8559999465942383,3.9040000438690186,3.888000011444092,710765.0,3.888000011444092,FKR.MI
2019-08-20,3.9240000247955322,3.8440001010894775,3.868000030517578,3.864000082015991,455919.0,3.864000082015991,FKR.MI
2019-08-21,3.9739999771118164,3.864000082015991,3.864000082015991,3.9639999866485596,486602.0,3.9639999866485596,FKR.MI
2019-08-22,4.081999778747559,3.9760000705718994,4.013999938964844,3.9800000190734863,1097889.0,3.9800000190734863,FKR.MI
2019-08-23,4.041999816894531,3.8919999599456787,4.035999774932861,3.9019999504089355,455708.0,3.9019999504089355,FKR.MI
2019-08-26,3.9179999828338623,3.7699999809265137,3.9140000343322754,3.7820000648498535,694726.0,3.7820000648498535,FKR.MI
2019-08-27,3.8980000019073486,3.742000102996826,3.808000087738037,3.888000011444092,740168.0,3.888000011444092,FKR.MI
2019-08-28,3.940000057220459,3.874000072479248,3.934000015258789,3.9240000247955322,1004915.0,3.9240000247955322,FKR.MI
2019-08-29,3.9579999446868896,3.822000026702881,3.9240000247955322,3.934000015258789,983998.0,3.934000015258789,FKR.MI
2019-08-30,4.039999961853027,3.875999927520752,3.9240000247955322,3.884000062942505,854113.0,3.884000062942505,FKR.MI
2019-09-02,3.990000009536743,3.8959999084472656,3.9000000953674316,3.8959999084472656,500838.0,3.8959999084472656,FKR.MI
2019-09-03,3.944000005722046,3.859999895095825,3.9240000247955322,3.9100000858306885,417038.0,3.9100000858306885,FKR.MI
2019-09-04,4.001999855041504,3.9040000438690186,3.9140000343322754,3.9159998893737793,649378.0,3.9159998893737793,FKR.MI
2019-09-05,3.9600000381469727,3.7820000648498535,3.9600000381469727,3.7839999198913574,1095451.0,3.7839999198913574,FKR.MI
2019-09-06,3.809999942779541,3.7179999351501465,3.799999952316284,3.7639999389648438,697758.0,3.7639999389648438,FKR.MI
2019-09-09,3.7660000324249268,3.6519999504089355,3.740000009536743,3.694000005722046,1279158.0,3.694000005722046,FKR.MI
2019-09-10,3.7019999027252197,3.5940001010894775,3.7019999027252197,3.618000030517578,1024977.0,3.618000030517578,FKR.MI
2019-09-11,3.677999973297119,3.5859999656677246,3.625999927520752,3.6559998989105225,890874.0,3.6559998989105225,FKR.MI
2019-09-12,3.7760000228881836,3.630000114440918,3.677999973297119,3.7320001125335693,1146787.0,3.7320001125335693,FKR.MI
2019-09-13,3.7780001163482666,3.7060000896453857,3.740000009536743,3.7260000705718994,449535.0,3.7260000705718994,FKR.MI
2019-09-16,3.9760000705718994,3.700000047683716,3.700000047683716,3.950000047683716,2120501.0,3.950000047683716,FKR.MI
2019-09-17,3.98799991607666,3.8580000400543213,3.9660000801086426,3.884000062942505,1479936.0,3.884000062942505,FKR.MI
2019-09-18,4.026000022888184,3.9000000953674316,3.9159998893737793,3.9539999961853027,1171440.0,3.9539999961853027,FKR.MI
2019-09-19,3.98799991607666,3.9100000858306885,3.9739999771118164,3.9739999771118164,741042.0,3.9739999771118164,FKR.MI
2019-09-20,4.010000228881836,3.940000057220459,3.98799991607666,3.950000047683716,3597892.0,3.950000047683716,FKR.MI
2019-09-23,4.004000186920166,3.861999988555908,4.0,3.881999969482422,733353.0,3.881999969482422,FKR.MI
2019-09-24,3.9839999675750732,3.890000104904175,3.9100000858306885,3.9600000381469727,714302.0,3.9600000381469727,FKR.MI
2019-09-25,3.9579999446868896,3.803999900817871,3.950000047683716,3.815999984741211,811178.0,3.815999984741211,FKR.MI
2019-09-26,3.9519999027252197,3.8299999237060547,3.8299999237060547,3.9200000762939453,632023.0,3.9200000762939453,FKR.MI
2019-09-27,3.937999963760376,3.868000030517578,3.9200000762939453,3.890000104904175,499065.0,3.890000104904175,FKR.MI
2019-09-30,3.9079999923706055,3.8420000076293945,3.8580000400543213,3.884000062942505,632714.0,3.884000062942505,FKR.MI
2019-10-01,3.9159998893737793,3.8359999656677246,3.888000011444092,3.861999988555908,372907.0,3.861999988555908,FKR.MI
2019-10-02,3.864000082015991,3.6600000858306885,3.8320000171661377,3.6679999828338623,733928.0,3.6679999828338623,FKR.MI
2019-10-03,3.757999897003174,3.611999988555908,3.6559998989105225,3.7200000286102295,886243.0,3.7200000286102295,FKR.MI
2019-10-04,3.7960000038146973,3.6500000953674316,3.7720000743865967,3.759999990463257,706159.0,3.759999990463257,FKR.MI
2019-10-07,3.828000068664551,3.681999921798706,3.75,3.7279999256134033,897188.0,3.7279999256134033,FKR.MI
2019-10-08,3.75,3.6579999923706055,3.7300000190734863,3.6700000762939453,310384.0,3.6700000762939453,FKR.MI
2019-10-09,3.7060000896453857,3.625999927520752,3.697999954223633,3.6740000247955322,225781.0,3.6740000247955322,FKR.MI
2019-10-10,3.696000099182129,3.609999895095825,3.696000099182129,3.6440000534057617,616121.0,3.6440000534057617,FKR.MI
2019-10-11,3.822000026702881,3.6740000247955322,3.6740000247955322,3.740000009536743,925531.0,3.740000009536743,FKR.MI
2019-10-14,3.9179999828338623,3.7100000381469727,3.7279999256134033,3.9019999504089355,1441210.0,3.9019999504089355,FKR.MI
2019-10-15,3.9579999446868896,3.8519999980926514,3.930000066757202,3.9100000858306885,1030938.0,3.9100000858306885,FKR.MI
2019-10-16,4.23199987411499,3.9600000381469727,3.9800000190734863,4.119999885559082,3114604.0,4.119999885559082,FKR.MI
2019-10-17,4.230000019073486,4.084000110626221,4.131999969482422,4.139999866485596,1564015.0,4.139999866485596,FKR.MI
2019-10-18,4.210000038146973,4.081999778747559,4.150000095367432,4.081999778747559,2909970.0,4.081999778747559,FKR.MI
2019-10-21,4.164000034332275,3.7679998874664307,4.130000114440918,3.8440001010894775,3204936.0,3.8440001010894775,FKR.MI
2019-10-22,3.927999973297119,3.7820000648498535,3.8580000400543213,3.8559999465942383,1281595.0,3.8559999465942383,FKR.MI
2019-10-23,3.8499999046325684,3.7320001125335693,3.8239998817443848,3.7960000038146973,904578.0,3.7960000038146973,FKR.MI
2019-10-24,3.864000082015991,3.7860000133514404,3.7960000038146973,3.8519999980926514,657940.0,3.8519999980926514,FKR.MI
2019-10-25,3.878000020980835,3.7860000133514404,3.875999927520752,3.799999952316284,408224.0,3.799999952316284,FKR.MI
2019-10-28,3.936000108718872,3.7799999713897705,3.8239998817443848,3.936000108718872,1103639.0,3.936000108718872,FKR.MI
2019-10-29,3.936000108718872,3.819999933242798,3.9200000762939453,3.885999917984009,597330.0,3.885999917984009,FKR.MI
2019-10-30,3.944000005722046,3.8459999561309814,3.8940000534057617,3.875999927520752,895482.0,3.875999927520752,FKR.MI
2019-10-31,3.997999906539917,3.865999937057495,3.880000114440918,3.992000102996826,1250499.0,3.992000102996826,FKR.MI
2019-11-01,4.059999942779541,3.9820001125335693,4.0,3.9820001125335693,715318.0,3.9820001125335693,FKR.MI
2019-11-04,4.059999942779541,3.9660000801086426,3.990000009536743,3.997999906539917,1064652.0,3.997999906539917,FKR.MI
2019-11-05,4.02400016784668,3.930000066757202,4.02400016784668,3.9639999866485596,730912.0,3.9639999866485596,FKR.MI
2019-11-06,4.010000228881836,3.930000066757202,3.9700000286102295,3.9779999256134033,430534.0,3.9779999256134033,FKR.MI
2019-11-07,4.019999980926514,3.940000057220459,4.019999980926514,3.9519999027252197,845163.0,3.9519999027252197,FKR.MI
2019-11-08,4.285999774932861,3.950000047683716,3.9760000705718994,4.2820000648498535,3678006.0,4.2820000648498535,FKR.MI
2019-11-11,4.630000114440918,4.269999980926514,4.2779998779296875,4.630000114440918,3789326.0,4.630000114440918,FKR.MI
2019-11-12,4.935999870300293,4.650000095367432,4.6579999923706055,4.78000020980835,3370660.0,4.78000020980835,FKR.MI
2019-11-13,4.808000087738037,4.572000026702881,4.76200008392334,4.808000087738037,1890424.0,4.808000087738037,FKR.MI
2019-11-14,4.835999965667725,4.622000217437744,4.808000087738037,4.677999973297119,1098863.0,4.677999973297119,FKR.MI
2019-11-15,4.763999938964844,4.664000034332275,4.670000076293945,4.73799991607666,938759.0,4.73799991607666,FKR.MI
2019-11-18,4.800000190734863,4.6579999923706055,4.757999897003174,4.665999889373779,714197.0,4.665999889373779,FKR.MI
2019-11-19,4.73799991607666,4.6020002365112305,4.699999809265137,4.622000217437744,452398.0,4.622000217437744,FKR.MI
2019-11-20,4.6620001792907715,4.52400016784668,4.619999885559082,4.6479997634887695,609669.0,4.6479997634887695,FKR.MI
2019-11-21,4.6579999923706055,4.550000190734863,4.624000072479248,4.578000068664551,510571.0,4.578000068664551,FKR.MI
2019-11-22,4.604000091552734,4.50600004196167,4.570000171661377,4.539999961853027,690018.0,4.539999961853027,FKR.MI
2019-11-25,4.710000038146973,4.544000148773193,4.579999923706055,4.691999912261963,770824.0,4.691999912261963,FKR.MI
2019-11-26,4.728000164031982,4.631999969482422,4.71999979019165,4.685999870300293,1333626.0,4.685999870300293,FKR.MI
2019-11-27,4.929999828338623,4.693999767303467,4.72599983215332,4.869999885559082,2087314.0,4.869999885559082,FKR.MI
2019-11-28,4.960000038146973,4.797999858856201,4.880000114440918,4.8420000076293945,1026691.0,4.8420000076293945,FKR.MI
2019-11-29,4.894000053405762,4.76200008392334,4.840000152587891,4.831999778747559,1330394.0,4.831999778747559,FKR.MI
2019-12-02,4.909999847412109,4.690000057220459,4.866000175476074,4.690000057220459,1047344.0,4.690000057220459,FKR.MI
2019-12-03,4.734000205993652,4.510000228881836,4.665999889373779,4.665999889373779,851445.0,4.665999889373779,FKR.MI
2019-12-04,4.788000106811523,4.665999889373779,4.710000038146973,4.760000228881836,622446.0,4.760000228881836,FKR.MI
2019-12-05,4.834000110626221,4.682000160217285,4.800000190734863,4.771999835968018,533170.0,4.771999835968018,FKR.MI
2019-12-06,4.785999774932861,4.693999767303467,4.75,4.745999813079834,369091.0,4.745999813079834,FKR.MI
2019-12-09,4.789999961853027,4.578000068664551,4.776000022888184,4.642000198364258,766033.0,4.642000198364258,FKR.MI
2019-12-10,4.691999912261963,4.544000148773193,4.584000110626221,4.688000202178955,638244.0,4.688000202178955,FKR.MI
2019-12-11,4.691999912261963,4.579999923706055,4.6519999504089355,4.6620001792907715,902908.0,4.6620001792907715,FKR.MI
2019-12-12,4.684000015258789,4.570000171661377,4.684000015258789,4.579999923706055,586923.0,4.579999923706055,FKR.MI
2019-12-13,4.710000038146973,4.519999980926514,4.665999889373779,4.573999881744385,667875.0,4.573999881744385,FKR.MI
2019-12-16,4.619999885559082,4.547999858856201,4.576000213623047,4.585999965667725,339853.0,4.585999965667725,FKR.MI
2019-12-17,4.710000038146973,4.559999942779541,4.559999942779541,4.6539998054504395,973404.0,4.6539998054504395,FKR.MI
2019-12-18,4.673999786376953,4.544000148773193,4.673999786376953,4.5920000076293945,495689.0,4.5920000076293945,FKR.MI
2019-12-19,4.624000072479248,4.546000003814697,4.605999946594238,4.5980000495910645,361349.0,4.5980000495910645,FKR.MI
2019-12-20,4.6519999504089355,4.573999881744385,4.625999927520752,4.618000030517578,543992.0,4.618000030517578,FKR.MI
2019-12-23,4.953999996185303,4.630000114440918,4.642000198364258,4.874000072479248,1613164.0,4.874000072479248,FKR.MI
2019-12-27,4.949999809265137,4.763999938964844,4.923999786376953,4.78000020980835,936856.0,4.78000020980835,FKR.MI
2019-12-30,4.886000156402588,4.760000228881836,4.820000171661377,4.760000228881836,600232.0,4.760000228881836,FKR.MI
2020-01-02,4.872000217437744,4.771999835968018,4.840000152587891,4.831999778747559,613264.0,4.831999778747559,FKR.MI
2020-01-03,4.857999801635742,4.682000160217285,4.849999904632568,4.714000225067139,513123.0,4.714000225067139,FKR.MI
2020-01-06,4.699999809265137,4.507999897003174,4.699999809265137,4.565999984741211,916082.0,4.565999984741211,FKR.MI
2020-01-07,4.630000114440918,4.552000045776367,4.5980000495910645,4.5960001945495605,487499.0,4.5960001945495605,FKR.MI
2020-01-08,4.599999904632568,4.434000015258789,4.561999797821045,4.599999904632568,868713.0,4.599999904632568,FKR.MI
2020-01-09,4.748000144958496,4.611999988555908,4.668000221252441,4.745999813079834,750285.0,4.745999813079834,FKR.MI
2020-01-10,4.9679999351501465,4.769999980926514,4.7820000648498535,4.935999870300293,1511952.0,4.935999870300293,FKR.MI
2020-01-13,5.210000038146973,4.96999979019165,4.96999979019165,5.210000038146973,1650910.0,5.210000038146973,FKR.MI
2020-01-14,5.300000190734863,5.105000019073486,5.25,5.244999885559082,1663079.0,5.244999885559082,FKR.MI
2020-01-15,5.494999885559082,5.210000038146973,5.275000095367432,5.460000038146973,2014058.0,5.460000038146973,FKR.MI
2020-01-16,5.599999904632568,5.414999961853027,5.5,5.460000038146973,1661020.0,5.460000038146973,FKR.MI
2020-01-17,5.545000076293945,5.375,5.485000133514404,5.510000228881836,1005750.0,5.510000228881836,FKR.MI
2020-01-20,5.855000019073486,5.485000133514404,5.550000190734863,5.760000228881836,1914193.0,5.760000228881836,FKR.MI
2020-01-21,5.889999866485596,5.630000114440918,5.78000020980835,5.880000114440918,1714992.0,5.880000114440918,FKR.MI
2020-01-22,5.940000057220459,5.724999904632568,5.900000095367432,5.760000228881836,1614425.0,5.760000228881836,FKR.MI
2020-01-23,5.849999904632568,5.690000057220459,5.775000095367432,5.760000228881836,1178596.0,5.760000228881836,FKR.MI
2020-01-24,5.864999771118164,5.724999904632568,5.835000038146973,5.760000228881836,871090.0,5.760000228881836,FKR.MI
2020-01-27,5.764999866485596,5.570000171661377,5.684999942779541,5.699999809265137,1430409.0,5.699999809265137,FKR.MI
2020-01-28,5.855000019073486,5.625,5.699999809265137,5.855000019073486,950244.0,5.855000019073486,FKR.MI
2020-01-29,6.050000190734863,5.84499979019165,5.869999885559082,6.014999866485596,1126806.0,6.014999866485596,FKR.MI
2020-01-30,6.065000057220459,5.880000114440918,6.010000228881836,5.909999847412109,1434348.0,5.909999847412109,FKR.MI
2020-01-31,6.050000190734863,5.755000114440918,5.980000019073486,5.880000114440918,1835337.0,5.880000114440918,FKR.MI
2020-02-03,5.929999828338623,5.755000114440918,5.849999904632568,5.800000190734863,746718.0,5.800000190734863,FKR.MI
2020-02-04,5.869999885559082,5.670000076293945,5.829999923706055,5.699999809265137,1024741.0,5.699999809265137,FKR.MI
2020-02-05,5.775000095367432,5.519999980926514,5.670000076293945,5.755000114440918,1250827.0,5.755000114440918,FKR.MI
2020-02-06,5.795000076293945,5.650000095367432,5.755000114440918,5.764999866485596,714034.0,5.764999866485596,FKR.MI
2020-02-07,5.820000171661377,5.664999961853027,5.724999904632568,5.710000038146973,638930.0,5.710000038146973,FKR.MI
2020-02-10,5.735000133514404,5.625,5.71999979019165,5.724999904632568,407214.0,5.724999904632568,FKR.MI
2020-02-11,5.885000228881836,5.710000038146973,5.735000133514404,5.784999847412109,709277.0,5.784999847412109,FKR.MI
2020-02-12,5.809999942779541,5.670000076293945,5.804999828338623,5.699999809265137,891391.0,5.699999809265137,FKR.MI
2020-02-13,5.820000171661377,5.659999847412109,5.659999847412109,5.800000190734863,807514.0,5.800000190734863,FKR.MI
2020-02-14,5.864999771118164,5.760000228881836,5.764999866485596,5.78000020980835,622223.0,5.78000020980835,FKR.MI
2020-02-17,5.849999904632568,5.739999771118164,5.804999828338623,5.809999942779541,452793.0,5.809999942779541,FKR.MI
2020-02-18,6.045000076293945,5.789999961853027,5.789999961853027,6.03000020980835,957836.0,6.03000020980835,FKR.MI
2020-02-19,6.230000019073486,6.074999809265137,6.099999904632568,6.184999942779541,1472011.0,6.184999942779541,FKR.MI
2020-02-20,6.300000190734863,6.005000114440918,6.244999885559082,6.050000190734863,2147709.0,6.050000190734863,FKR.MI
2020-02-21,6.179999828338623,5.909999847412109,6.079999923706055,6.070000171661377,944377.0,6.070000171661377,FKR.MI
2020-02-24,5.855000019073486,5.605000019073486,5.800000190734863,5.644999980926514,2071366.0,5.644999980926514,FKR.MI
2020-02-25,5.880000114440918,5.650000095367432,5.670000076293945,5.710000038146973,1925338.0,5.710000038146973,FKR.MI
2020-02-26,6.139999866485596,5.650000095367432,5.650000095367432,6.090000152587891,1735445.0,6.090000152587891,FKR.MI
2020-02-27,6.039999961853027,5.809999942779541,5.985000133514404,5.974999904632568,1981263.0,5.974999904632568,FKR.MI
2020-02-28,5.90500020980835,5.730000019073486,5.75,5.860000133514404,1676830.0,5.860000133514404,FKR.MI
2020-03-02,6.050000190734863,5.324999809265137,5.869999885559082,5.375,2573098.0,5.375,FKR.MI
2020-03-03,5.739999771118164,5.5,5.5,5.650000095367432,1587383.0,5.650000095367432,FKR.MI
2020-03-04,5.980000019073486,5.519999980926514,5.650000095367432,5.980000019073486,1946770.0,5.980000019073486,FKR.MI
2020-03-05,6.25,5.730000019073486,6.125,5.804999828338623,1938110.0,5.804999828338623,FKR.MI
2020-03-06,5.800000190734863,5.480000019073486,5.635000228881836,5.710000038146973,2079051.0,5.710000038146973,FKR.MI
2020-03-09,5.255000114440918,4.809999942779541,5.059999942779541,5.070000171661377,1837787.0,5.070000171661377,FKR.MI
2020-03-10,5.21999979019165,4.682000160217285,5.050000190734863,4.682000160217285,2494319.0,4.682000160217285,FKR.MI
2020-03-11,4.946000099182129,4.423999786376953,4.7220001220703125,4.544000148773193,2256873.0,4.544000148773193,FKR.MI
2020-03-12,4.495999813079834,3.628000020980835,4.400000095367432,3.628000020980835,3076921.0,3.628000020980835,FKR.MI
2020-03-13,4.22599983215332,3.578000068664551,3.7360000610351562,3.7119998931884766,2776790.0,3.7119998931884766,FKR.MI
2020-03-16,3.4600000381469727,3.128000020980835,3.440000057220459,3.4040000438690186,2663394.0,3.4040000438690186,FKR.MI
2020-03-17,3.619999885559082,3.2139999866485596,3.5199999809265137,3.497999906539917,1860459.0,3.497999906539917,FKR.MI
2020-03-18,3.818000078201294,3.441999912261963,3.549999952316284,3.7260000705718994,1751255.0,3.7260000705718994,FKR.MI
2020-03-19,4.150000095367432,3.569999933242798,3.950000047683716,3.747999906539917,1802223.0,3.747999906539917,FKR.MI
2020-03-20,3.997999906539917,3.681999921798706,3.930000066757202,3.74399995803833,1755724.0,3.74399995803833,FKR.MI
2020-03-23,3.7880001068115234,3.5399999618530273,3.549999952316284,3.75,1224718.0,3.75,FKR.MI
2020-03-24,4.093999862670898,3.75,3.865999937057495,3.8380000591278076,1601806.0,3.8380000591278076,FKR.MI
2020-03-25,4.130000114440918,3.7899999618530273,3.9800000190734863,3.946000099182129,1888481.0,3.946000099182129,FKR.MI
2020-03-26,4.150000095367432,3.878000020980835,3.9660000801086426,4.150000095367432,935582.0,4.150000095367432,FKR.MI
2020-03-27,4.27400016784668,4.0960001945495605,4.190000057220459,4.24399995803833,1188778.0,4.24399995803833,FKR.MI
2020-03-30,4.360000133514404,4.119999885559082,4.260000228881836,4.320000171661377,955094.0,4.320000171661377,FKR.MI
2020-03-31,4.7779998779296875,4.329999923706055,4.360000133514404,4.7779998779296875,1601346.0,4.7779998779296875,FKR.MI
2020-04-01,4.834000110626221,4.478000164031982,4.699999809265137,4.5879998207092285,1168271.0,4.5879998207092285,FKR.MI
2020-04-02,4.690000057220459,4.461999893188477,4.688000202178955,4.5960001945495605,617230.0,4.5960001945495605,FKR.MI
2020-04-03,4.579999923706055,4.381999969482422,4.501999855041504,4.421999931335449,727667.0,4.421999931335449,FKR.MI
2020-04-06,4.665999889373779,4.349999904632568,4.559999942779541,4.360000133514404,643090.0,4.360000133514404,FKR.MI
2020-04-07,4.639999866485596,4.432000160217285,4.538000106811523,4.495999813079834,847593.0,4.495999813079834,FKR.MI
2020-04-08,4.699999809265137,4.480000019073486,4.576000213623047,4.699999809265137,731742.0,4.699999809265137,FKR.MI
2020-04-09,4.980000019073486,4.785999774932861,4.785999774932861,4.949999809265137,1244058.0,4.949999809265137,FKR.MI
2020-04-14,5.230000019073486,4.900000095367432,5.079999923706055,4.940000057220459,1035535.0,4.940000057220459,FKR.MI
2020-04-15,5.059999942779541,4.716000080108643,4.940000057220459,4.8520002365112305,667480.0,4.8520002365112305,FKR.MI
2020-04-16,5.0,4.711999893188477,4.794000148773193,4.711999893188477,641005.0,4.711999893188477,FKR.MI
2020-04-17,4.926000118255615,4.739999771118164,4.872000217437744,4.809999942779541,977185.0,4.809999942779541,FKR.MI
2020-04-20,4.929999828338623,4.665999889373779,4.860000133514404,4.75,378342.0,4.75,FKR.MI
2020-04-21,4.75,4.579999923706055,4.690000057220459,4.636000156402588,348483.0,4.636000156402588,FKR.MI
2020-04-22,4.714000225067139,4.599999904632568,4.636000156402588,4.679999828338623,522117.0,4.679999828338623,FKR.MI
2020-04-23,4.728000164031982,4.510000228881836,4.6620001792907715,4.519999980926514,657549.0,4.519999980926514,FKR.MI
2020-04-24,4.5920000076293945,4.441999912261963,4.556000232696533,4.489999771118164,347954.0,4.489999771118164,FKR.MI
2020-04-27,4.748000144958496,4.47599983215332,4.748000144958496,4.5920000076293945,376186.0,4.5920000076293945,FKR.MI
2020-04-28,4.771999835968018,4.553999900817871,4.6020002365112305,4.668000221252441,520635.0,4.668000221252441,FKR.MI
2020-04-29,4.736000061035156,4.510000228881836,4.5320000648498535,4.6020002365112305,358513.0,4.6020002365112305,FKR.MI
2020-04-30,4.6539998054504395,4.455999851226807,4.630000114440918,4.486000061035156,535342.0,4.486000061035156,FKR.MI
2020-05-04,4.510000228881836,4.269999980926514,4.510000228881836,4.320000171661377,496114.0,4.320000171661377,FKR.MI
2020-05-05,4.446000099182129,4.289999961853027,4.368000030517578,4.438000202178955,411768.0,4.438000202178955,FKR.MI
2020-05-06,4.47599983215332,4.188000202178955,4.47599983215332,4.188000202178955,778528.0,4.188000202178955,FKR.MI
2020-05-07,4.260000228881836,4.0879998207092285,4.245999813079834,4.156000137329102,779660.0,4.156000137329102,FKR.MI
2020-05-08,4.248000144958496,4.139999866485596,4.248000144958496,4.171999931335449,250373.0,4.171999931335449,FKR.MI
2020-05-11,4.260000228881836,4.131999969482422,4.23199987411499,4.210000038146973,548704.0,4.210000038146973,FKR.MI
2019-01-02,3.4100000858306885,3.200000047683716,3.2850000858306885,3.390000104904175,321253.0,3.078378915786743,FM.MI
2019-01-03,3.565000057220459,3.3350000381469727,3.4000000953674316,3.4700000286102295,153244.0,3.1510250568389893,FM.MI
2019-01-04,3.5450000762939453,3.434999942779541,3.434999942779541,3.5,120970.0,3.178267478942871,FM.MI
2019-01-07,3.575000047683716,3.444999933242798,3.549999952316284,3.444999933242798,120075.0,3.1283230781555176,FM.MI
2019-01-08,3.7899999618530273,3.4649999141693115,3.4800000190734863,3.6600000858306885,279490.0,3.323559522628784,FM.MI
2019-01-09,3.8299999237060547,3.684999942779541,3.755000114440918,3.809999942779541,257121.0,3.459770917892456,FM.MI
2019-01-10,3.825000047683716,3.690000057220459,3.7899999618530273,3.815000057220459,144368.0,3.464311361312866,FM.MI
2019-01-11,3.884999990463257,3.734999895095825,3.8299999237060547,3.759999990463257,105311.0,3.414367198944092,FM.MI
2019-01-14,3.759999990463257,3.625,3.7200000286102295,3.6649999618530273,84601.0,3.3280997276306152,FM.MI
2019-01-15,3.680000066757202,3.5199999809265137,3.6500000953674316,3.5799999237060547,71849.0,3.250913619995117,FM.MI
2019-01-16,3.674999952316284,3.5850000381469727,3.619999885559082,3.6449999809265137,67584.0,3.309938430786133,FM.MI
2019-01-17,3.680000066757202,3.559999942779541,3.5999999046325684,3.6600000858306885,48253.0,3.323559522628784,FM.MI
2019-01-18,3.8399999141693115,3.634999990463257,3.684999942779541,3.8399999141693115,234308.0,3.487013101577759,FM.MI
2019-01-21,4.039999961853027,3.7899999618530273,3.7899999618530273,3.990000009536743,316364.0,3.623224973678589,FM.MI
2019-01-22,4.260000228881836,3.990000009536743,4.039999961853027,4.139999866485596,449236.0,3.7594361305236816,FM.MI
2019-01-23,4.565000057220459,4.164999961853027,4.179999828338623,4.480000019073486,689270.0,4.068181991577148,FM.MI
2019-01-24,4.675000190734863,4.360000133514404,4.53000020980835,4.5,599313.0,4.086343765258789,FM.MI
2019-01-25,4.610000133514404,4.360000133514404,4.590000152587891,4.445000171661377,247790.0,4.036399841308594,FM.MI
2019-01-28,4.735000133514404,4.514999866485596,4.614999771118164,4.550000190734863,469438.0,4.131747722625732,FM.MI
2019-01-29,4.820000171661377,4.579999923706055,4.610000133514404,4.744999885559082,485114.0,4.308822154998779,FM.MI
2019-01-30,4.954999923706055,4.650000095367432,4.75,4.929999828338623,562311.0,4.476816654205322,FM.MI
2019-01-31,4.96999979019165,4.789999961853027,4.96999979019165,4.900000095367432,283610.0,4.4495744705200195,FM.MI
2019-02-01,4.909999847412109,4.605000019073486,4.900000095367432,4.659999847412109,412238.0,4.231635570526123,FM.MI
2019-02-04,4.880000114440918,4.650000095367432,4.650000095367432,4.775000095367432,326238.0,4.336064338684082,FM.MI
2019-02-05,4.829999923706055,4.644999980926514,4.820000171661377,4.730000019073486,224507.0,4.295201301574707,FM.MI
2019-02-06,4.829999923706055,4.679999828338623,4.679999828338623,4.78000020980835,258856.0,4.34060525894165,FM.MI
2019-02-07,4.809999942779541,4.630000114440918,4.75,4.764999866485596,220886.0,4.32698392868042,FM.MI
2019-02-08,4.75,4.505000114440918,4.730000019073486,4.565000057220459,191763.0,4.145368576049805,FM.MI
2019-02-11,4.570000171661377,4.320000171661377,4.565000057220459,4.409999847412109,292131.0,4.0046162605285645,FM.MI
2019-02-12,4.650000095367432,4.409999847412109,4.409999847412109,4.574999809265137,223832.0,4.154449462890625,FM.MI
2019-02-13,4.630000114440918,4.519999980926514,4.570000171661377,4.545000076293945,91725.0,4.127207279205322,FM.MI
2019-02-14,4.619999885559082,4.545000076293945,4.545000076293945,4.610000133514404,114469.0,4.186232089996338,FM.MI
2019-02-15,4.675000190734863,4.570000171661377,4.610000133514404,4.619999885559082,95197.0,4.195312976837158,FM.MI
2019-02-18,4.735000133514404,4.630000114440918,4.675000190734863,4.730000019073486,63961.0,4.295201301574707,FM.MI
2019-02-19,4.744999885559082,4.65500020980835,4.704999923706055,4.684999942779541,68505.0,4.254337787628174,FM.MI
2019-02-20,4.739999771118164,4.65500020980835,4.65500020980835,4.699999809265137,128867.0,4.267959117889404,FM.MI
2019-02-21,4.735000133514404,4.599999904632568,4.735000133514404,4.679999828338623,132720.0,4.249797344207764,FM.MI
2019-02-22,4.715000152587891,4.619999885559082,4.619999885559082,4.630000114440918,39567.0,4.2043938636779785,FM.MI
2019-02-25,4.739999771118164,4.650000095367432,4.695000171661377,4.659999847412109,122767.0,4.231635570526123,FM.MI
2019-02-26,4.739999771118164,4.460000038146973,4.659999847412109,4.71999979019165,122911.0,4.286120414733887,FM.MI
2019-02-27,4.730000019073486,4.639999866485596,4.724999904632568,4.650000095367432,63625.0,4.222555160522461,FM.MI
2019-02-28,4.679999828338623,4.505000114440918,4.679999828338623,4.599999904632568,135123.0,4.177151203155518,FM.MI
2019-03-01,4.630000114440918,4.510000228881836,4.630000114440918,4.525000095367432,74797.0,4.10904598236084,FM.MI
2019-03-04,4.565000057220459,4.40500020980835,4.519999980926514,4.414999961853027,145265.0,4.009157180786133,FM.MI
2019-03-05,4.454999923706055,4.21999979019165,4.454999923706055,4.335000038146973,150135.0,3.936511516571045,FM.MI
2019-03-06,4.380000114440918,4.210000038146973,4.300000190734863,4.320000171661377,170209.0,3.9228901863098145,FM.MI
2019-03-07,4.320000171661377,4.15500020980835,4.320000171661377,4.184999942779541,155696.0,3.8002994060516357,FM.MI
2019-03-08,4.179999828338623,4.005000114440918,4.150000095367432,4.114999771118164,230634.0,3.736733913421631,FM.MI
2019-03-11,4.460000038146973,4.135000228881836,4.135000228881836,4.460000038146973,387155.0,4.050020694732666,FM.MI
2019-03-12,4.489999771118164,4.255000114440918,4.480000019073486,4.355000019073486,431429.0,3.9546728134155273,FM.MI
2019-03-13,4.525000095367432,4.289999961853027,4.449999809265137,4.460000038146973,334266.0,4.050020694732666,FM.MI
2019-03-14,4.804999828338623,4.460000038146973,4.5,4.78000020980835,624543.0,4.34060525894165,FM.MI
2019-03-15,4.965000152587891,4.820000171661377,4.824999809265137,4.894999980926514,491127.0,4.445034027099609,FM.MI
2019-03-18,5.0,4.744999885559082,4.880000114440918,4.809999942779541,212730.0,4.367847442626953,FM.MI
2019-03-19,4.864999771118164,4.675000190734863,4.864999771118164,4.715000152587891,188996.0,4.281579971313477,FM.MI
2019-03-20,4.775000095367432,4.619999885559082,4.65500020980835,4.650000095367432,214808.0,4.222555160522461,FM.MI
2019-03-21,4.735000133514404,4.5,4.695000171661377,4.690000057220459,315880.0,4.258878231048584,FM.MI
2019-03-22,4.829999923706055,4.590000152587891,4.739999771118164,4.599999904632568,245208.0,4.177151203155518,FM.MI
2019-03-25,4.724999904632568,4.510000228881836,4.559999942779541,4.684999942779541,180007.0,4.254337787628174,FM.MI
2019-03-26,4.795000076293945,4.650000095367432,4.710000038146973,4.78000020980835,143208.0,4.34060525894165,FM.MI
2019-03-27,4.949999809265137,4.75,4.789999961853027,4.800000190734863,280086.0,4.358767032623291,FM.MI
2019-03-28,4.894999980926514,4.630000114440918,4.840000152587891,4.78000020980835,247911.0,4.34060525894165,FM.MI
2019-03-29,4.920000076293945,4.744999885559082,4.84499979019165,4.864999771118164,196766.0,4.417791366577148,FM.MI
2019-04-01,4.940000057220459,4.849999904632568,4.849999904632568,4.880000114440918,176967.0,4.431413173675537,FM.MI
2019-04-02,4.929999828338623,4.824999809265137,4.900000095367432,4.84499979019165,111313.0,4.399630069732666,FM.MI
2019-04-03,4.96999979019165,4.849999904632568,4.900000095367432,4.929999828338623,178794.0,4.476816654205322,FM.MI
2019-04-04,5.429999828338623,4.875,4.875,5.400000095367432,1165706.0,4.9036126136779785,FM.MI
2019-04-05,5.739999771118164,5.389999866485596,5.400000095367432,5.630000114440918,734870.0,5.1124701499938965,FM.MI
2019-04-08,5.820000171661377,5.449999809265137,5.670000076293945,5.489999771118164,446862.0,4.985339164733887,FM.MI
2019-04-09,5.619999885559082,5.25,5.550000190734863,5.5,457602.0,4.994420051574707,FM.MI
2019-04-10,5.579999923706055,5.400000095367432,5.440000057220459,5.449999809265137,153136.0,4.949016094207764,FM.MI
2019-04-11,5.46999979019165,5.199999809265137,5.460000038146973,5.349999904632568,433279.0,4.858208656311035,FM.MI
2019-04-12,5.400000095367432,5.210000038146973,5.400000095367432,5.25,161740.0,4.767401218414307,FM.MI
2019-04-15,5.360000133514404,5.119999885559082,5.25,5.130000114440918,277391.0,4.658431529998779,FM.MI
2019-04-16,5.320000171661377,4.989999771118164,5.150000095367432,5.070000171661377,581777.0,4.603947639465332,FM.MI
2019-04-17,5.170000076293945,4.974999904632568,5.03000020980835,5.079999923706055,229262.0,4.613027572631836,FM.MI
2019-04-18,5.170000076293945,4.940000057220459,5.110000133514404,4.940000057220459,190949.0,4.485897541046143,FM.MI
2019-04-23,5.0,4.769999980926514,5.0,4.800000190734863,258680.0,4.358767032623291,FM.MI
2019-04-24,4.835000038146973,4.610000133514404,4.800000190734863,4.650000095367432,193026.0,4.222555160522461,FM.MI
2019-04-25,4.679999828338623,4.534999847412109,4.679999828338623,4.579999923706055,134136.0,4.158989906311035,FM.MI
2019-04-26,4.605000019073486,4.449999809265137,4.579999923706055,4.510000228881836,180317.0,4.095424652099609,FM.MI
2019-04-29,4.78000020980835,4.465000152587891,4.465000152587891,4.730000019073486,787756.0,4.295201301574707,FM.MI
2019-04-30,4.829999923706055,4.605000019073486,4.769999980926514,4.670000076293945,609683.0,4.240716934204102,FM.MI
2019-05-02,4.730000019073486,4.510000228881836,4.699999809265137,4.610000133514404,424574.0,4.186232089996338,FM.MI
2019-05-03,4.829999923706055,4.625,4.630000114440918,4.784999847412109,225108.0,4.471231937408447,FM.MI
2019-05-06,4.679999828338623,4.514999866485596,4.679999828338623,4.619999885559082,205858.0,4.317051887512207,FM.MI
2019-05-07,4.764999866485596,4.440000057220459,4.670000076293945,4.494999885559082,352449.0,4.321858882904053,FM.MI
2019-05-08,4.519999980926514,4.355000019073486,4.494999885559082,4.389999866485596,279899.0,4.220903396606445,FM.MI
2019-05-09,4.829999923706055,4.420000076293945,4.489999771118164,4.735000133514404,823655.0,4.552614688873291,FM.MI
2019-05-10,4.75,4.449999809265137,4.744999885559082,4.489999771118164,470681.0,4.317051410675049,FM.MI
2019-05-13,4.46999979019165,4.269999980926514,4.46999979019165,4.295000076293945,237445.0,4.129562854766846,FM.MI
2019-05-14,4.420000076293945,4.244999885559082,4.289999961853027,4.320000171661377,240038.0,4.153600215911865,FM.MI
2019-05-15,4.355000019073486,4.224999904632568,4.304999828338623,4.324999809265137,149487.0,4.158407211303711,FM.MI
2019-05-16,4.429999828338623,4.329999923706055,4.329999923706055,4.40500020980835,160370.0,4.235325813293457,FM.MI
2019-05-17,4.385000228881836,4.230000019073486,4.380000114440918,4.300000190734863,143919.0,4.13437032699585,FM.MI
2019-05-20,4.570000171661377,4.309999942779541,4.320000171661377,4.5,350261.0,4.326666355133057,FM.MI
2019-05-21,4.539999961853027,4.369999885559082,4.539999961853027,4.525000095367432,222935.0,4.350703716278076,FM.MI
2019-05-22,4.545000076293945,4.425000190734863,4.449999809265137,4.434999942779541,131749.0,4.264170169830322,FM.MI
2019-05-23,4.425000190734863,4.239999771118164,4.425000190734863,4.25,185171.0,4.086296081542969,FM.MI
2019-05-24,4.295000076293945,4.175000190734863,4.21999979019165,4.195000171661377,155367.0,4.033414840698242,FM.MI
2019-05-27,4.355000019073486,4.199999809265137,4.199999809265137,4.300000190734863,92135.0,4.13437032699585,FM.MI
2019-05-28,4.309999942779541,4.159999847412109,4.269999980926514,4.215000152587891,139539.0,4.0526442527771,FM.MI
2019-05-29,4.179999828338623,4.014999866485596,4.179999828338623,4.050000190734863,230177.0,3.8940000534057617,FM.MI
2019-05-30,4.139999866485596,4.045000076293945,4.079999923706055,4.125,216761.0,3.966110944747925,FM.MI
2019-05-31,4.070000171661377,3.934999942779541,4.070000171661377,3.944999933242798,168875.0,3.793044328689575,FM.MI
2019-06-03,3.984999895095825,3.799999952316284,3.8949999809265137,3.9049999713897705,157461.0,3.754585027694702,FM.MI
2019-06-04,4.215000152587891,3.9000000953674316,3.9000000953674316,4.114999771118164,305608.0,3.956496000289917,FM.MI
2019-06-05,4.215000152587891,4.025000095367432,4.114999771118164,4.03000020980835,170971.0,3.874770402908325,FM.MI
2019-06-06,4.114999771118164,3.944999933242798,4.085000038146973,4.019999980926514,217721.0,3.8651554584503174,FM.MI
2019-06-07,4.125,4.03000020980835,4.070000171661377,4.03000020980835,134015.0,3.874770402908325,FM.MI
2019-06-10,4.130000114440918,4.065000057220459,4.079999923706055,4.079999923706055,98751.0,3.922844171524048,FM.MI
2019-06-11,4.130000114440918,4.045000076293945,4.114999771118164,4.090000152587891,71123.0,3.9324593544006348,FM.MI
2019-06-12,4.090000152587891,3.924999952316284,4.090000152587891,3.934999942779541,185268.0,3.7834293842315674,FM.MI
2019-06-13,4.034999847412109,3.815000057220459,3.984999895095825,3.9200000762939453,342054.0,3.769007444381714,FM.MI
2019-06-14,4.019999980926514,3.825000047683716,3.884999990463257,3.950000047683716,330310.0,3.797851800918579,FM.MI
2019-06-17,4.050000190734863,3.8299999237060547,3.944999933242798,3.8299999237060547,368060.0,3.68247389793396,FM.MI
2019-06-18,3.8949999809265137,3.700000047683716,3.8499999046325684,3.865000009536743,312709.0,3.716125726699829,FM.MI
2019-06-19,3.884999990463257,3.805000066757202,3.859999895095825,3.8350000381469727,112761.0,3.687281370162964,FM.MI
2019-06-20,3.950000047683716,3.865000009536743,3.865000009536743,3.890000104904175,184685.0,3.7401628494262695,FM.MI
2019-06-21,3.934999942779541,3.8499999046325684,3.9200000762939453,3.930000066757202,257002.0,3.7786221504211426,FM.MI
2019-06-24,4.034999847412109,3.799999952316284,3.9700000286102295,3.825000047683716,244267.0,3.677666664123535,FM.MI
2019-06-25,4.034999847412109,3.8350000381469727,3.9800000190734863,3.8399999141693115,297665.0,3.6920886039733887,FM.MI
2019-06-26,3.859999895095825,3.759999990463257,3.859999895095825,3.7750000953674316,143035.0,3.6295926570892334,FM.MI
2019-06-27,3.809999942779541,3.7049999237060547,3.759999990463257,3.75,163491.0,3.605555534362793,FM.MI
2019-06-28,3.7799999713897705,3.6600000858306885,3.7149999141693115,3.7149999141693115,151557.0,3.5719034671783447,FM.MI
2019-07-01,3.7850000858306885,3.7049999237060547,3.744999885559082,3.7300000190734863,96520.0,3.5863258838653564,FM.MI
2019-07-02,3.7899999618530273,3.690000057220459,3.7200000286102295,3.7699999809265137,91110.0,3.6247849464416504,FM.MI
2019-07-03,3.8949999809265137,3.7200000286102295,3.7200000286102295,3.825000047683716,200140.0,3.677666664123535,FM.MI
2019-07-04,3.869999885559082,3.7750000953674316,3.8550000190734863,3.805000066757202,176202.0,3.6584370136260986,FM.MI
2019-07-05,3.8350000381469727,3.7300000190734863,3.7699999809265137,3.759999990463257,139091.0,3.6151702404022217,FM.MI
2019-07-08,3.7799999713897705,3.700000047683716,3.759999990463257,3.7100000381469727,85735.0,3.56709623336792,FM.MI
2019-07-09,3.734999895095825,3.6500000953674316,3.700000047683716,3.674999952316284,103388.0,3.533444404602051,FM.MI
2019-07-10,3.7300000190734863,3.6649999618530273,3.674999952316284,3.7100000381469727,119831.0,3.56709623336792,FM.MI
2019-07-11,3.930000066757202,3.7249999046325684,3.740000009536743,3.7799999713897705,379211.0,3.634399890899658,FM.MI
2019-07-12,3.859999895095825,3.765000104904175,3.819999933242798,3.7899999618530273,162298.0,3.644014596939087,FM.MI
2019-07-15,3.8299999237060547,3.75,3.7899999618530273,3.7699999809265137,114743.0,3.6247849464416504,FM.MI
2019-07-16,3.7899999618530273,3.734999895095825,3.7699999809265137,3.759999990463257,76009.0,3.6151702404022217,FM.MI
2019-07-17,3.9649999141693115,3.7100000381469727,3.740000009536743,3.890000104904175,458958.0,3.7401628494262695,FM.MI
2019-07-18,3.934999942779541,3.799999952316284,3.890000104904175,3.809999942779541,199685.0,3.6632442474365234,FM.MI
2019-07-19,3.8350000381469727,3.6600000858306885,3.8299999237060547,3.7049999237060547,264972.0,3.562288761138916,FM.MI
2019-07-22,3.734999895095825,3.6549999713897705,3.7049999237060547,3.680000066757202,64399.0,3.5382518768310547,FM.MI
2019-07-23,3.759999990463257,3.6600000858306885,3.7100000381469727,3.734999895095825,85073.0,3.5911331176757812,FM.MI
2019-07-24,3.7750000953674316,3.690000057220459,3.740000009536743,3.7100000381469727,93066.0,3.56709623336792,FM.MI
2019-07-25,3.765000104904175,3.6600000858306885,3.75,3.7100000381469727,135848.0,3.56709623336792,FM.MI
2019-07-26,3.7750000953674316,3.6700000762939453,3.6700000762939453,3.755000114440918,97654.0,3.610363006591797,FM.MI
2019-07-29,3.9000000953674316,3.7300000190734863,3.755000114440918,3.755000114440918,328651.0,3.610363006591797,FM.MI
2019-07-30,3.805000066757202,3.7200000286102295,3.805000066757202,3.755000114440918,78305.0,3.610363006591797,FM.MI
2019-07-31,3.984999895095825,3.7300000190734863,3.7300000190734863,3.9549999237060547,719342.0,3.802659034729004,FM.MI
2019-08-01,4.119999885559082,3.8949999809265137,3.9800000190734863,4.099999904632568,892936.0,3.9420738220214844,FM.MI
2019-08-02,4.21999979019165,4.014999866485596,4.065000057220459,4.159999847412109,826164.0,3.999762773513794,FM.MI
2019-08-05,4.289999961853027,4.135000228881836,4.179999828338623,4.269999980926514,612221.0,4.105525970458984,FM.MI
2019-08-06,4.364999771118164,4.190000057220459,4.289999961853027,4.269999980926514,650236.0,4.105525970458984,FM.MI
2019-08-07,4.315000057220459,4.159999847412109,4.239999771118164,4.264999866485596,212057.0,4.1007184982299805,FM.MI
2019-08-08,4.289999961853027,4.179999828338623,4.289999961853027,4.21999979019165,154954.0,4.0574517250061035,FM.MI
2019-08-09,4.289999961853027,4.054999828338623,4.199999809265137,4.25,412035.0,4.086296081542969,FM.MI
2019-08-12,4.335000038146973,4.019999980926514,4.295000076293945,4.034999847412109,281614.0,3.879577398300171,FM.MI
2019-08-13,4.039999961853027,3.799999952316284,4.039999961853027,3.984999895095825,529420.0,3.831503391265869,FM.MI
2019-08-14,3.990000009536743,3.8499999046325684,3.944999933242798,3.884999990463257,142300.0,3.7353553771972656,FM.MI
2019-08-16,3.9000000953674316,3.805000066757202,3.9000000953674316,3.865000009536743,177144.0,3.716125726699829,FM.MI
2019-08-19,4.090000152587891,3.875,3.9000000953674316,4.065000057220459,275779.0,3.9084222316741943,FM.MI
2019-08-20,4.164999961853027,4.034999847412109,4.090000152587891,4.090000152587891,233109.0,3.9324593544006348,FM.MI
2019-08-21,4.269999980926514,4.065000057220459,4.130000114440918,4.239999771118164,357166.0,4.076681137084961,FM.MI
2019-08-22,4.284999847412109,4.110000133514404,4.235000133514404,4.135000228881836,367003.0,3.9757261276245117,FM.MI
2019-08-23,4.199999809265137,4.050000190734863,4.135000228881836,4.15500020980835,182647.0,3.994955539703369,FM.MI
2019-08-26,4.179999828338623,4.090000152587891,4.15500020980835,4.119999885559082,76058.0,3.961303472518921,FM.MI
2019-08-27,4.190000057220459,4.09499979019165,4.130000114440918,4.190000057220459,169327.0,4.028607368469238,FM.MI
2019-08-28,4.175000190734863,4.085000038146973,4.170000076293945,4.130000114440918,221733.0,3.9709184169769287,FM.MI
2019-08-29,4.159999847412109,4.099999904632568,4.144999980926514,4.110000133514404,92909.0,3.9516890048980713,FM.MI
2019-08-30,4.235000133514404,4.105000019073486,4.105000019073486,4.144999980926514,271781.0,3.9853405952453613,FM.MI
2019-09-02,4.289999961853027,4.130000114440918,4.179999828338623,4.170000076293945,289494.0,4.009377956390381,FM.MI
2019-09-03,4.204999923706055,4.139999866485596,4.139999866485596,4.175000190734863,189340.0,4.014185428619385,FM.MI
2019-09-04,4.210000038146973,4.110000133514404,4.210000038146973,4.119999885559082,352848.0,3.961303472518921,FM.MI
2019-09-05,4.170000076293945,4.099999904632568,4.125,4.114999771118164,190829.0,3.956496000289917,FM.MI
2019-09-06,4.159999847412109,4.010000228881836,4.159999847412109,4.059999942779541,213268.0,3.9036145210266113,FM.MI
2019-09-09,4.144999980926514,3.9749999046325684,4.074999809265137,4.045000076293945,211590.0,3.889192581176758,FM.MI
2019-09-10,4.079999923706055,4.0,4.074999809265137,4.014999866485596,121939.0,3.8603479862213135,FM.MI
2019-09-11,4.074999809265137,3.9549999237060547,4.010000228881836,4.0,107731.0,3.845925807952881,FM.MI
2019-09-12,4.119999885559082,3.9700000286102295,3.9749999046325684,4.065000057220459,236550.0,3.9084222316741943,FM.MI
2019-09-13,4.324999809265137,4.065000057220459,4.065000057220459,4.269999980926514,945235.0,4.105525970458984,FM.MI
2019-09-16,4.5,4.300000190734863,4.300000190734863,4.480000019073486,739272.0,4.307436943054199,FM.MI
2019-09-17,4.5,4.360000133514404,4.5,4.389999866485596,271076.0,4.220903396606445,FM.MI
2019-09-18,4.53000020980835,4.360000133514404,4.360000133514404,4.445000171661377,315309.0,4.27378511428833,FM.MI
2019-09-19,4.465000152587891,4.175000190734863,4.445000171661377,4.184999942779541,539098.0,4.023799896240234,FM.MI
2019-09-20,4.260000228881836,4.110000133514404,4.230000019073486,4.195000171661377,251889.0,4.033414840698242,FM.MI
2019-09-23,4.244999885559082,4.125,4.164999961853027,4.159999847412109,88816.0,3.999762773513794,FM.MI
2019-09-24,4.195000171661377,4.099999904632568,4.195000171661377,4.139999866485596,135330.0,3.9805331230163574,FM.MI
2019-09-25,4.175000190734863,4.025000095367432,4.150000095367432,4.150000095367432,137894.0,3.9901480674743652,FM.MI
2019-09-26,4.199999809265137,4.150000095367432,4.159999847412109,4.175000190734863,169897.0,4.014185428619385,FM.MI
2019-09-27,4.204999923706055,4.150000095367432,4.159999847412109,4.190000057220459,64199.0,4.028607368469238,FM.MI
2019-09-30,4.210000038146973,4.144999980926514,4.199999809265137,4.184999942779541,46261.0,4.023799896240234,FM.MI
2019-10-01,4.239999771118164,4.050000190734863,4.235000133514404,4.070000171661377,113967.0,3.9132297039031982,FM.MI
2019-10-02,4.114999771118164,4.0,4.059999942779541,4.0,118165.0,3.845925807952881,FM.MI
2019-10-03,4.079999923706055,3.994999885559082,4.0,4.039999961853027,153789.0,3.884385108947754,FM.MI
2019-10-04,4.085000038146973,4.010000228881836,4.085000038146973,4.034999847412109,73213.0,3.879577398300171,FM.MI
2019-10-07,4.079999923706055,4.0,4.079999923706055,4.039999961853027,64692.0,3.884385108947754,FM.MI
2019-10-08,4.074999809265137,3.9800000190734863,4.074999809265137,4.039999961853027,94617.0,3.884385108947754,FM.MI
2019-10-09,4.085000038146973,4.010000228881836,4.079999923706055,4.010000228881836,67763.0,3.8555407524108887,FM.MI
2019-10-10,4.050000190734863,3.9800000190734863,4.034999847412109,3.994999885559082,86978.0,3.841118335723877,FM.MI
2019-10-11,4.144999980926514,3.984999895095825,4.0,4.099999904632568,205566.0,3.9420738220214844,FM.MI
2019-10-14,4.144999980926514,4.079999923706055,4.085000038146973,4.130000114440918,60156.0,3.9709184169769287,FM.MI
2019-10-15,4.184999942779541,4.085000038146973,4.179999828338623,4.090000152587891,125810.0,3.9324593544006348,FM.MI
2019-10-16,4.139999866485596,4.070000171661377,4.090000152587891,4.139999866485596,147537.0,3.9805331230163574,FM.MI
2019-10-17,4.460000038146973,4.130000114440918,4.130000114440918,4.414999961853027,901832.0,4.244940757751465,FM.MI
2019-10-18,4.650000095367432,4.480000019073486,4.510000228881836,4.550000190734863,671393.0,4.3747406005859375,FM.MI
2019-10-21,4.599999904632568,4.369999885559082,4.590000152587891,4.385000228881836,389865.0,4.2160964012146,FM.MI
2019-10-22,4.510000228881836,4.329999923706055,4.380000114440918,4.46999979019165,302156.0,4.297821998596191,FM.MI
2019-10-23,4.5,4.409999847412109,4.449999809265137,4.460000038146973,129337.0,4.288207530975342,FM.MI
2019-10-24,4.650000095367432,4.409999847412109,4.409999847412109,4.625,284989.0,4.44685173034668,FM.MI
2019-10-25,4.650000095367432,4.514999866485596,4.625,4.539999961853027,174674.0,4.36512565612793,FM.MI
2019-10-28,4.619999885559082,4.554999828338623,4.619999885559082,4.585000038146973,108809.0,4.408392429351807,FM.MI
2019-10-29,4.599999904632568,4.425000190734863,4.599999904632568,4.519999980926514,225485.0,4.345896244049072,FM.MI
2019-10-30,4.519999980926514,4.340000152587891,4.519999980926514,4.400000095367432,152225.0,4.230518341064453,FM.MI
2019-10-31,4.449999809265137,4.304999828338623,4.400000095367432,4.380000114440918,109461.0,4.211288928985596,FM.MI
2019-11-01,4.420000076293945,4.329999923706055,4.400000095367432,4.375,66712.0,4.206481456756592,FM.MI
2019-11-04,4.514999866485596,4.360000133514404,4.409999847412109,4.460000038146973,147853.0,4.288207530975342,FM.MI
2019-11-05,4.599999904632568,4.514999866485596,4.53000020980835,4.53000020980835,265958.0,4.35551118850708,FM.MI
2019-11-06,4.550000190734863,4.420000076293945,4.53000020980835,4.445000171661377,205384.0,4.27378511428833,FM.MI
2019-11-07,4.480000019073486,4.329999923706055,4.46999979019165,4.409999847412109,426008.0,4.240133285522461,FM.MI
2019-11-08,4.434999942779541,4.309999942779541,4.375,4.360000133514404,188043.0,4.19205904006958,FM.MI
2019-11-11,4.420000076293945,4.315000057220459,4.34499979019165,4.40500020980835,154433.0,4.235325813293457,FM.MI
2019-11-12,4.610000133514404,4.409999847412109,4.429999828338623,4.570000171661377,655591.0,4.393970489501953,FM.MI
2019-11-13,4.789999961853027,4.539999961853027,4.579999923706055,4.699999809265137,849398.0,4.518962860107422,FM.MI
2019-11-14,4.824999809265137,4.40500020980835,4.75,4.550000190734863,720957.0,4.3747406005859375,FM.MI
2019-11-15,4.599999904632568,4.46999979019165,4.550000190734863,4.485000133514404,315026.0,4.312244415283203,FM.MI
2019-11-18,4.710000038146973,4.494999885559082,4.5,4.679999828338623,382155.0,4.499732971191406,FM.MI
2019-11-19,4.755000114440918,4.550000190734863,4.699999809265137,4.579999923706055,256400.0,4.403584957122803,FM.MI
2019-11-20,4.635000228881836,4.460000038146973,4.630000114440918,4.550000190734863,214631.0,4.3747406005859375,FM.MI
2019-11-21,4.550000190734863,4.449999809265137,4.505000114440918,4.494999885559082,325475.0,4.321858882904053,FM.MI
2019-11-22,4.744999885559082,4.489999771118164,4.525000095367432,4.735000133514404,539029.0,4.552614688873291,FM.MI
2019-11-25,4.869999885559082,4.679999828338623,4.695000171661377,4.724999904632568,676881.0,4.542999744415283,FM.MI
2019-11-26,5.050000190734863,4.690000057220459,4.690000057220459,5.0,1100977.0,4.807407379150391,FM.MI
2019-11-27,5.190000057220459,4.929999828338623,5.0,5.079999923706055,483974.0,4.8843255043029785,FM.MI
2019-11-28,5.25,5.099999904632568,5.150000095367432,5.199999809265137,313346.0,4.999703407287598,FM.MI
2019-11-29,5.25,5.090000152587891,5.159999847412109,5.139999866485596,239472.0,4.942014694213867,FM.MI
2019-12-02,5.289999961853027,5.099999904632568,5.099999904632568,5.199999809265137,408230.0,4.999703407287598,FM.MI
2019-12-03,5.329999923706055,5.130000114440918,5.25,5.210000038146973,355133.0,5.0093183517456055,FM.MI
2019-12-04,5.340000152587891,5.210000038146973,5.210000038146973,5.329999923706055,319449.0,5.124696254730225,FM.MI
2019-12-05,5.539999961853027,5.329999923706055,5.340000152587891,5.360000133514404,803711.0,5.15354061126709,FM.MI
2019-12-06,5.429999828338623,5.289999961853027,5.289999961853027,5.329999923706055,332585.0,5.124696254730225,FM.MI
2019-12-09,5.329999923706055,5.150000095367432,5.320000171661377,5.199999809265137,246666.0,4.999703407287598,FM.MI
2019-12-10,5.260000228881836,5.150000095367432,5.25,5.25,150662.0,5.0477776527404785,FM.MI
2019-12-11,5.5,5.210000038146973,5.260000228881836,5.420000076293945,406949.0,5.21122932434082,FM.MI
2019-12-12,5.480000019073486,5.340000152587891,5.46999979019165,5.360000133514404,237220.0,5.15354061126709,FM.MI
2019-12-13,5.5,5.329999923706055,5.429999828338623,5.400000095367432,291085.0,5.191999912261963,FM.MI
2019-12-16,5.510000228881836,5.329999923706055,5.420000076293945,5.5,249523.0,5.288147926330566,FM.MI
2019-12-17,5.650000095367432,5.449999809265137,5.5,5.610000133514404,507158.0,5.393910884857178,FM.MI
2019-12-18,5.650000095367432,5.429999828338623,5.610000133514404,5.489999771118164,284503.0,5.278532981872559,FM.MI
2019-12-19,5.590000152587891,5.360000133514404,5.480000019073486,5.440000057220459,723932.0,5.230459213256836,FM.MI
2019-12-20,5.699999809265137,5.440000057220459,5.480000019073486,5.579999923706055,550061.0,5.3650665283203125,FM.MI
2019-12-23,5.75,5.570000171661377,5.630000114440918,5.739999771118164,558084.0,5.5189032554626465,FM.MI
2019-12-27,5.800000190734863,5.579999923706055,5.739999771118164,5.650000095367432,313672.0,5.432370185852051,FM.MI
2019-12-30,5.730000019073486,5.480000019073486,5.730000019073486,5.480000019073486,361359.0,5.268918514251709,FM.MI
2020-01-02,5.610000133514404,5.5,5.539999961853027,5.550000190734863,142573.0,5.336222171783447,FM.MI
2020-01-03,5.53000020980835,5.360000133514404,5.53000020980835,5.429999828338623,199714.0,5.220844268798828,FM.MI
2020-01-06,5.409999847412109,5.159999847412109,5.409999847412109,5.340000152587891,471367.0,5.134311199188232,FM.MI
2020-01-07,5.480000019073486,5.300000190734863,5.360000133514404,5.409999847412109,318021.0,5.2016143798828125,FM.MI
2020-01-08,5.429999828338623,5.28000020980835,5.380000114440918,5.389999866485596,296001.0,5.182384967803955,FM.MI
2020-01-09,5.519999980926514,5.400000095367432,5.460000038146973,5.480000019073486,287121.0,5.268918514251709,FM.MI
2020-01-10,5.570000171661377,5.440000057220459,5.519999980926514,5.539999961853027,293100.0,5.3266072273254395,FM.MI
2020-01-13,5.699999809265137,5.519999980926514,5.570000171661377,5.679999828338623,409189.0,5.461214542388916,FM.MI
2020-01-14,5.679999828338623,5.579999923706055,5.599999904632568,5.599999904632568,111612.0,5.38429594039917,FM.MI
2020-01-15,5.639999866485596,5.5,5.570000171661377,5.550000190734863,190180.0,5.336222171783447,FM.MI
2020-01-16,5.579999923706055,5.460000038146973,5.53000020980835,5.489999771118164,196836.0,5.278532981872559,FM.MI
2020-01-17,5.690000057220459,5.460000038146973,5.570000171661377,5.550000190734863,362151.0,5.336222171783447,FM.MI
2020-01-20,5.579999923706055,5.5,5.519999980926514,5.550000190734863,190796.0,5.336222171783447,FM.MI
2020-01-21,5.78000020980835,5.519999980926514,5.639999866485596,5.650000095367432,479469.0,5.432370185852051,FM.MI
2020-01-22,5.900000095367432,5.630000114440918,5.650000095367432,5.869999885559082,666781.0,5.643896102905273,FM.MI
2020-01-23,6.289999961853027,5.809999942779541,5.880000114440918,6.110000133514404,1366658.0,5.874651908874512,FM.MI
2020-01-24,6.679999828338623,6.179999828338623,6.179999828338623,6.539999961853027,1195444.0,6.288088798522949,FM.MI
2020-01-27,6.599999904632568,6.260000228881836,6.460000038146973,6.360000133514404,970432.0,6.1150221824646,FM.MI
2020-01-28,6.489999771118164,6.079999923706055,6.320000171661377,6.110000133514404,955078.0,5.874651908874512,FM.MI
2020-01-29,6.25,5.96999979019165,6.170000076293945,6.079999923706055,372403.0,5.845807075500488,FM.MI
2020-01-30,6.110000133514404,5.739999771118164,6.03000020980835,5.78000020980835,781150.0,5.557363033294678,FM.MI
2020-01-31,5.809999942779541,5.46999979019165,5.690000057220459,5.489999771118164,327363.0,5.278532981872559,FM.MI
2020-02-03,5.480000019073486,5.289999961853027,5.400000095367432,5.400000095367432,423612.0,5.191999912261963,FM.MI
2020-02-04,5.53000020980835,5.369999885559082,5.480000019073486,5.46999979019165,544285.0,5.259303569793701,FM.MI
2020-02-05,5.5,5.320000171661377,5.480000019073486,5.329999923706055,242251.0,5.124696254730225,FM.MI
2020-02-06,5.389999866485596,5.260000228881836,5.369999885559082,5.269999980926514,544975.0,5.067007064819336,FM.MI
2020-02-07,5.449999809265137,5.210000038146973,5.320000171661377,5.28000020980835,640983.0,5.076622486114502,FM.MI
2020-02-10,5.320000171661377,5.21999979019165,5.239999771118164,5.25,234871.0,5.0477776527404785,FM.MI
2020-02-11,5.360000133514404,5.210000038146973,5.25,5.309999942779541,169114.0,5.105466365814209,FM.MI
2020-02-12,5.440000057220459,5.159999847412109,5.340000152587891,5.190000057220459,723012.0,4.990088939666748,FM.MI
2020-02-13,5.289999961853027,5.130000114440918,5.199999809265137,5.239999771118164,233413.0,5.038162708282471,FM.MI
2020-02-14,5.309999942779541,5.179999828338623,5.199999809265137,5.199999809265137,176661.0,4.999703407287598,FM.MI
2020-02-17,5.269999980926514,5.090000152587891,5.199999809265137,5.110000133514404,203223.0,4.913170337677002,FM.MI
2020-02-18,5.159999847412109,4.949999809265137,5.079999923706055,4.949999809265137,418848.0,4.75933313369751,FM.MI
2020-02-19,5.449999809265137,4.960000038146973,4.960000038146973,5.389999866485596,1026582.0,5.182384967803955,FM.MI
2020-02-20,5.440000057220459,5.260000228881836,5.420000076293945,5.340000152587891,527025.0,5.134311199188232,FM.MI
2020-02-21,5.5,5.230000019073486,5.360000133514404,5.25,475739.0,5.0477776527404785,FM.MI
2020-02-24,4.90500020980835,4.630000114440918,4.764999866485596,4.644999980926514,585815.0,4.466081142425537,FM.MI
2020-02-25,4.735000133514404,4.474999904632568,4.704999923706055,4.505000114440918,573847.0,4.3314738273620605,FM.MI
2020-02-26,4.539999961853027,4.360000133514404,4.539999961853027,4.465000152587891,847899.0,4.293015003204346,FM.MI
2020-02-27,4.505000114440918,4.25,4.400000095367432,4.380000114440918,469309.0,4.211288928985596,FM.MI
2020-02-28,4.480000019073486,4.119999885559082,4.284999847412109,4.425000190734863,541802.0,4.254555702209473,FM.MI
2020-03-02,4.539999961853027,4.195000171661377,4.449999809265137,4.239999771118164,315473.0,4.076681137084961,FM.MI
2020-03-03,4.400000095367432,4.260000228881836,4.329999923706055,4.260000228881836,261182.0,4.095911026000977,FM.MI
2020-03-04,4.264999866485596,4.079999923706055,4.215000152587891,4.15500020980835,379798.0,3.994955539703369,FM.MI
2020-03-05,4.210000038146973,4.019999980926514,4.119999885559082,4.019999980926514,283526.0,3.8651554584503174,FM.MI
2020-03-06,4.050000190734863,3.815000057220459,4.010000228881836,3.930000066757202,449166.0,3.7786221504211426,FM.MI
2020-03-09,3.634999990463257,3.1449999809265137,3.1549999713897705,3.505000114440918,357198.0,3.36999249458313,FM.MI
2020-03-10,3.6649999618530273,3.3550000190734863,3.3550000190734863,3.5399999618530273,505917.0,3.403644323348999,FM.MI
2020-03-11,3.7249999046325684,3.515000104904175,3.5399999618530273,3.6449999809265137,1041323.0,3.5045998096466064,FM.MI
2020-03-12,3.5,3.0399999618530273,3.5,3.055000066757202,650023.0,2.937325954437256,FM.MI
2020-03-13,3.359999895095825,3.049999952316284,3.055000066757202,3.0899999141693115,618359.0,2.970977544784546,FM.MI
2020-03-16,3.0899999141693115,2.6500000953674316,3.0,2.744999885559082,448476.0,2.6392664909362793,FM.MI
2020-03-17,2.940000057220459,2.619999885559082,2.809999942779541,2.755000114440918,130604.0,2.648881435394287,FM.MI
2020-03-18,2.7850000858306885,2.4000000953674316,2.744999885559082,2.4000000953674316,262247.0,2.307555675506592,FM.MI
2020-03-19,2.5450000762939453,2.240000009536743,2.4749999046325684,2.240000009536743,276781.0,2.1537184715270996,FM.MI
2020-03-20,2.4149999618530273,2.2750000953674316,2.325000047683716,2.359999895095825,436477.0,2.2690961360931396,FM.MI
2020-03-23,2.5450000762939453,2.244999885559082,2.4549999237060547,2.5299999713897705,423283.0,2.4325480461120605,FM.MI
2020-03-24,2.700000047683716,2.515000104904175,2.615000009536743,2.630000114440918,1007522.0,2.528696298599243,FM.MI
2020-03-25,2.930000066757202,2.634999990463257,2.700000047683716,2.7149999141693115,508665.0,2.610422134399414,FM.MI
2020-03-26,2.884999990463257,2.7049999237060547,2.740000009536743,2.8499999046325684,308632.0,2.7402219772338867,FM.MI
2020-03-27,2.9000000953674316,2.5999999046325684,2.884999990463257,2.690000057220459,581790.0,2.5863852500915527,FM.MI
2020-03-30,2.694999933242798,2.5450000762939453,2.640000104904175,2.690000057220459,244777.0,2.5863852500915527,FM.MI
2020-03-31,2.805000066757202,2.6549999713897705,2.7049999237060547,2.7799999713897705,314475.0,2.6729183197021484,FM.MI
2020-04-01,2.890000104904175,2.684999942779541,2.740000009536743,2.75,322998.0,2.644073963165283,FM.MI
2020-04-02,2.8450000286102295,2.7149999141693115,2.8450000286102295,2.759999990463257,211093.0,2.653688907623291,FM.MI
2020-04-03,2.799999952316284,2.674999952316284,2.7899999618530273,2.7799999713897705,200547.0,2.6729183197021484,FM.MI
2020-04-06,2.8949999809265137,2.799999952316284,2.825000047683716,2.869999885559082,331330.0,2.7594516277313232,FM.MI
2020-04-07,3.2799999713897705,2.9100000858306885,2.9100000858306885,3.069999933242798,782496.0,2.9517478942871094,FM.MI
2020-04-08,3.630000114440918,3.0950000286102295,3.0950000286102295,3.630000114440918,743640.0,3.490177869796753,FM.MI
2020-04-09,3.9649999141693115,3.5250000953674316,3.734999895095825,3.5899999141693115,1006138.0,3.451718330383301,FM.MI
2020-04-14,3.740000009536743,3.4049999713897705,3.740000009536743,3.484999895095825,431366.0,3.3507628440856934,FM.MI
2020-04-15,3.4700000286102295,3.1649999618530273,3.4700000286102295,3.2699999809265137,426909.0,3.1440443992614746,FM.MI
2020-04-16,3.3499999046325684,3.184999942779541,3.2300000190734863,3.194999933242798,247451.0,3.0719332695007324,FM.MI
2020-04-17,3.509999990463257,3.25,3.265000104904175,3.359999895095825,520138.0,3.2305774688720703,FM.MI
2020-04-20,3.4200000762939453,3.25,3.359999895095825,3.2899999618530273,383489.0,3.163274049758911,FM.MI
2020-04-21,3.4100000858306885,3.180000066757202,3.2899999618530273,3.299999952316284,424665.0,3.17288875579834,FM.MI
2020-04-22,3.434999942779541,3.140000104904175,3.305000066757202,3.240000009536743,653210.0,3.1151998043060303,FM.MI
2020-04-23,3.390000104904175,3.200000047683716,3.240000009536743,3.3350000381469727,580788.0,3.206540584564209,FM.MI
2020-04-24,3.375,3.200000047683716,3.359999895095825,3.200000047683716,290880.0,3.0767407417297363,FM.MI
2020-04-27,3.384999990463257,3.2200000286102295,3.2850000858306885,3.3399999141693115,419869.0,3.211348056793213,FM.MI
2020-04-28,3.6700000762939453,3.3550000190734863,3.359999895095825,3.365000009536743,933770.0,3.2353851795196533,FM.MI
2020-04-29,3.515000104904175,3.380000114440918,3.434999942779541,3.509999990463257,422193.0,3.374799966812134,FM.MI
2020-04-30,3.5999999046325684,3.3450000286102295,3.5799999237060547,3.375,692765.0,3.244999885559082,FM.MI
2020-05-04,3.3299999237060547,3.1700000762939453,3.240000009536743,3.2200000286102295,297341.0,3.2200000286102295,FM.MI
2020-05-05,3.2899999618530273,3.140000104904175,3.2850000858306885,3.2799999713897705,413566.0,3.2799999713897705,FM.MI
2020-05-06,3.325000047683716,3.140000104904175,3.25,3.140000104904175,344599.0,3.140000104904175,FM.MI
2020-05-07,3.2200000286102295,3.130000114440918,3.2200000286102295,3.140000104904175,277047.0,3.140000104904175,FM.MI
2020-05-08,3.2699999809265137,3.115000009536743,3.194999933242798,3.180000066757202,284338.0,3.180000066757202,FM.MI
2020-05-11,3.234999895095825,3.065000057220459,3.190000057220459,3.0999999046325684,296647.0,3.0999999046325684,FM.MI
2019-01-02,0.5130000114440918,0.4814999997615814,0.4909999966621399,0.5019999742507935,216939.0,0.48088783025741577,FNM.MI
2019-01-03,0.5320000052452087,0.48750001192092896,0.4945000112056732,0.5180000066757202,278796.0,0.49621495604515076,FNM.MI
2019-01-04,0.5360000133514404,0.5099999904632568,0.5099999904632568,0.5320000052452087,172766.0,0.5096261501312256,FNM.MI
2019-01-07,0.5400000214576721,0.531000018119812,0.5360000133514404,0.5400000214576721,110001.0,0.5172897577285767,FNM.MI
2019-01-08,0.5580000281333923,0.5329999923706055,0.5329999923706055,0.550000011920929,235448.0,0.5268691778182983,FNM.MI
2019-01-09,0.5659999847412109,0.5450000166893005,0.5450000166893005,0.550000011920929,178881.0,0.5268691778182983,FNM.MI
2019-01-10,0.5559999942779541,0.5440000295639038,0.5559999942779541,0.5509999990463257,143869.0,0.5278270840644836,FNM.MI
2019-01-11,0.5640000104904175,0.5529999732971191,0.5580000281333923,0.5600000023841858,91876.0,0.53644859790802,FNM.MI
2019-01-14,0.5640000104904175,0.5410000085830688,0.5569999814033508,0.5529999732971191,309056.0,0.529742956161499,FNM.MI
2019-01-15,0.5509999990463257,0.5389999747276306,0.550000011920929,0.5410000085830688,334838.0,0.518247663974762,FNM.MI
2019-01-16,0.5490000247955322,0.5419999957084656,0.546999990940094,0.5479999780654907,74649.0,0.5249532461166382,FNM.MI
2019-01-17,0.5540000200271606,0.5440000295639038,0.5440000295639038,0.5479999780654907,186743.0,0.5249532461166382,FNM.MI
2019-01-18,0.5509999990463257,0.5410000085830688,0.5410000085830688,0.546999990940094,126301.0,0.5239953398704529,FNM.MI
2019-01-21,0.550000011920929,0.5479999780654907,0.550000011920929,0.550000011920929,18425.0,0.5268691778182983,FNM.MI
2019-01-22,0.5479999780654907,0.5419999957084656,0.5429999828338623,0.5460000038146973,154958.0,0.5230373740196228,FNM.MI
2019-01-23,0.5479999780654907,0.5440000295639038,0.5479999780654907,0.5460000038146973,365198.0,0.5230373740196228,FNM.MI
2019-01-24,0.5460000038146973,0.5239999890327454,0.5400000214576721,0.5320000052452087,959746.0,0.5096261501312256,FNM.MI
2019-01-25,0.5320000052452087,0.5270000100135803,0.5320000052452087,0.5320000052452087,230001.0,0.5096261501312256,FNM.MI
2019-01-28,0.5379999876022339,0.5270000100135803,0.5379999876022339,0.5329999923706055,146855.0,0.5105841159820557,FNM.MI
2019-01-29,0.5379999876022339,0.5249999761581421,0.5379999876022339,0.5299999713897705,174699.0,0.5077102780342102,FNM.MI
2019-01-30,0.5350000262260437,0.5220000147819519,0.5230000019073486,0.5329999923706055,74868.0,0.5105841159820557,FNM.MI
2019-01-31,0.5329999923706055,0.5230000019073486,0.5329999923706055,0.5289999842643738,145072.0,0.5067523121833801,FNM.MI
2019-02-01,0.5299999713897705,0.5210000276565552,0.5210000276565552,0.5270000100135803,92638.0,0.5048364400863647,FNM.MI
2019-02-04,0.5299999713897705,0.5270000100135803,0.527999997138977,0.5289999842643738,33929.0,0.5067523121833801,FNM.MI
2019-02-05,0.5320000052452087,0.5210000276565552,0.5320000052452087,0.5270000100135803,323180.0,0.5048364400863647,FNM.MI
2019-02-06,0.5329999923706055,0.5149999856948853,0.5329999923706055,0.5199999809265137,568651.0,0.49813082814216614,FNM.MI
2019-02-07,0.5239999890327454,0.515999972820282,0.5199999809265137,0.5199999809265137,303345.0,0.49813082814216614,FNM.MI
2019-02-08,0.5320000052452087,0.5120000243186951,0.5130000114440918,0.5249999761581421,84318.0,0.5029205083847046,FNM.MI
2019-02-11,0.5289999842643738,0.5210000276565552,0.5210000276565552,0.5260000228881836,45857.0,0.5038785338401794,FNM.MI
2019-02-12,0.5540000200271606,0.5210000276565552,0.5239999890327454,0.5329999923706055,242923.0,0.5105841159820557,FNM.MI
2019-02-13,0.5450000166893005,0.5299999713897705,0.5329999923706055,0.5339999794960022,227492.0,0.511542022228241,FNM.MI
2019-02-14,0.5410000085830688,0.5329999923706055,0.5339999794960022,0.5350000262260437,295161.0,0.5125000476837158,FNM.MI
2019-02-15,0.5400000214576721,0.5299999713897705,0.5329999923706055,0.5400000214576721,158427.0,0.5172897577285767,FNM.MI
2019-02-18,0.550000011920929,0.5419999957084656,0.546999990940094,0.5479999780654907,104300.0,0.5249532461166382,FNM.MI
2019-02-19,0.5509999990463257,0.5460000038146973,0.550000011920929,0.550000011920929,47514.0,0.5268691778182983,FNM.MI
2019-02-20,0.5519999861717224,0.5429999828338623,0.5509999990463257,0.550000011920929,39816.0,0.5268691778182983,FNM.MI
2019-02-21,0.5540000200271606,0.5429999828338623,0.5450000166893005,0.5509999990463257,321681.0,0.5278270840644836,FNM.MI
2019-02-22,0.5529999732971191,0.5450000166893005,0.5490000247955322,0.550000011920929,106675.0,0.5268691778182983,FNM.MI
2019-02-25,0.5580000281333923,0.5450000166893005,0.5580000281333923,0.5490000247955322,234040.0,0.5259112119674683,FNM.MI
2019-02-26,0.5550000071525574,0.546999990940094,0.550000011920929,0.5519999861717224,61002.0,0.5287850499153137,FNM.MI
2019-02-27,0.5490000247955322,0.5450000166893005,0.546999990940094,0.546999990940094,21622.0,0.5239953398704529,FNM.MI
2019-02-28,0.546999990940094,0.5429999828338623,0.546999990940094,0.5440000295639038,75265.0,0.5211215019226074,FNM.MI
2019-03-01,0.5509999990463257,0.5429999828338623,0.550000011920929,0.5509999990463257,94873.0,0.5278270840644836,FNM.MI
2019-03-04,0.5630000233650208,0.550000011920929,0.5630000233650208,0.5600000023841858,247041.0,0.53644859790802,FNM.MI
2019-03-05,0.5609999895095825,0.5519999861717224,0.5529999732971191,0.5600000023841858,22202.0,0.53644859790802,FNM.MI
2019-03-06,0.5630000233650208,0.5529999732971191,0.5609999895095825,0.5529999732971191,80731.0,0.529742956161499,FNM.MI
2019-03-07,0.5590000152587891,0.5419999957084656,0.5519999861717224,0.5479999780654907,135376.0,0.5249532461166382,FNM.MI
2019-03-08,0.5559999942779541,0.5410000085830688,0.5559999942779541,0.550000011920929,54085.0,0.5268691778182983,FNM.MI
2019-03-11,0.5529999732971191,0.5419999957084656,0.5529999732971191,0.5440000295639038,29392.0,0.5211215019226074,FNM.MI
2019-03-12,0.5649999976158142,0.5440000295639038,0.550000011920929,0.5580000281333923,386381.0,0.5345327258110046,FNM.MI
2019-03-13,0.5619999766349792,0.5490000247955322,0.5550000071525574,0.5490000247955322,183609.0,0.5259112119674683,FNM.MI
2019-03-14,0.5559999942779541,0.5450000166893005,0.550000011920929,0.5550000071525574,186195.0,0.5316588878631592,FNM.MI
2019-03-15,0.5600000023841858,0.550000011920929,0.5600000023841858,0.5509999990463257,146699.0,0.5278270840644836,FNM.MI
2019-03-18,0.5580000281333923,0.550000011920929,0.5519999861717224,0.5550000071525574,79773.0,0.5316588878631592,FNM.MI
2019-03-19,0.5540000200271606,0.5479999780654907,0.5529999732971191,0.5529999732971191,74761.0,0.529742956161499,FNM.MI
2019-03-20,0.5559999942779541,0.550000011920929,0.5550000071525574,0.5540000200271606,189195.0,0.5307009220123291,FNM.MI
2019-03-21,0.5569999814033508,0.5479999780654907,0.5569999814033508,0.550000011920929,69736.0,0.5268691778182983,FNM.MI
2019-03-22,0.5569999814033508,0.5339999794960022,0.5569999814033508,0.5400000214576721,250347.0,0.5172897577285767,FNM.MI
2019-03-25,0.5429999828338623,0.5320000052452087,0.5429999828338623,0.5370000004768372,85457.0,0.5144158601760864,FNM.MI
2019-03-26,0.5440000295639038,0.5350000262260437,0.5350000262260437,0.5379999876022339,79081.0,0.5153738260269165,FNM.MI
2019-03-27,0.5440000295639038,0.5339999794960022,0.5400000214576721,0.5350000262260437,75894.0,0.5125000476837158,FNM.MI
2019-03-28,0.5419999957084656,0.5329999923706055,0.5339999794960022,0.5360000133514404,50282.0,0.5134579539299011,FNM.MI
2019-03-29,0.5400000214576721,0.5270000100135803,0.5389999747276306,0.5339999794960022,500235.0,0.511542022228241,FNM.MI
2019-04-01,0.5389999747276306,0.5289999842643738,0.5389999747276306,0.5379999876022339,117710.0,0.5153738260269165,FNM.MI
2019-04-02,0.5370000004768372,0.527999997138977,0.5329999923706055,0.5320000052452087,164982.0,0.5096261501312256,FNM.MI
2019-04-03,0.5379999876022339,0.531000018119812,0.5329999923706055,0.5350000262260437,120221.0,0.5125000476837158,FNM.MI
2019-04-04,0.5400000214576721,0.531000018119812,0.5400000214576721,0.531000018119812,108816.0,0.5086682438850403,FNM.MI
2019-04-05,0.5379999876022339,0.5260000228881836,0.5379999876022339,0.5350000262260437,170809.0,0.5125000476837158,FNM.MI
2019-04-08,0.5339999794960022,0.5199999809265137,0.5339999794960022,0.5270000100135803,91963.0,0.5048364400863647,FNM.MI
2019-04-09,0.5329999923706055,0.5099999904632568,0.5329999923706055,0.5149999856948853,318109.0,0.4933411180973053,FNM.MI
2019-04-10,0.5180000066757202,0.5090000033378601,0.5090000033378601,0.5149999856948853,48074.0,0.4933411180973053,FNM.MI
2019-04-11,0.5189999938011169,0.5080000162124634,0.5099999904632568,0.5189999938011169,199196.0,0.49717289209365845,FNM.MI
2019-04-12,0.5189999938011169,0.5099999904632568,0.5139999985694885,0.5130000114440918,108511.0,0.4914252460002899,FNM.MI
2019-04-15,0.5199999809265137,0.5139999985694885,0.5180000066757202,0.5199999809265137,107693.0,0.49813082814216614,FNM.MI
2019-04-16,0.5189999938011169,0.5120000243186951,0.5130000114440918,0.5149999856948853,136384.0,0.4933411180973053,FNM.MI
2019-04-17,0.5180000066757202,0.5099999904632568,0.5120000243186951,0.5099999904632568,137873.0,0.48855137825012207,FNM.MI
2019-04-18,0.5130000114440918,0.5009999871253967,0.5099999904632568,0.5090000033378601,201801.0,0.4875934422016144,FNM.MI
2019-04-23,0.5120000243186951,0.5019999742507935,0.5120000243186951,0.5099999904632568,102325.0,0.48855137825012207,FNM.MI
2019-04-24,0.5130000114440918,0.5,0.5099999904632568,0.5090000033378601,344607.0,0.4875934422016144,FNM.MI
2019-04-25,0.5149999856948853,0.5049999952316284,0.5090000033378601,0.5080000162124634,159937.0,0.4866355359554291,FNM.MI
2019-04-26,0.5149999856948853,0.503000020980835,0.5099999904632568,0.5149999856948853,94366.0,0.4933411180973053,FNM.MI
2019-04-29,0.5149999856948853,0.5070000290870667,0.5130000114440918,0.5090000033378601,141728.0,0.4875934422016144,FNM.MI
2019-04-30,0.5130000114440918,0.5070000290870667,0.5080000162124634,0.5099999904632568,70881.0,0.48855137825012207,FNM.MI
2019-05-02,0.5080000162124634,0.5009999871253967,0.5059999823570251,0.5049999952316284,248499.0,0.48376166820526123,FNM.MI
2019-05-03,0.5180000066757202,0.5049999952316284,0.5049999952316284,0.5109999775886536,259656.0,0.48950931429862976,FNM.MI
2019-05-06,0.5180000066757202,0.5049999952316284,0.5180000066757202,0.5170000195503235,119267.0,0.49525701999664307,FNM.MI
2019-05-07,0.5130000114440918,0.503000020980835,0.5109999775886536,0.503000020980835,152022.0,0.48184579610824585,FNM.MI
2019-05-08,0.5099999904632568,0.503000020980835,0.5099999904632568,0.5099999904632568,81543.0,0.48855137825012207,FNM.MI
2019-05-09,0.5139999985694885,0.5009999871253967,0.5139999985694885,0.503000020980835,122142.0,0.48184579610824585,FNM.MI
2019-05-10,0.5099999904632568,0.5,0.5059999823570251,0.5099999904632568,126676.0,0.48855137825012207,FNM.MI
2019-05-13,0.5170000195503235,0.4959999918937683,0.5170000195503235,0.503000020980835,167984.0,0.48184579610824585,FNM.MI
2019-05-14,0.5120000243186951,0.4959999918937683,0.5099999904632568,0.5099999904632568,273252.0,0.48855137825012207,FNM.MI
2019-05-15,0.5130000114440918,0.5049999952316284,0.5070000290870667,0.5049999952316284,149419.0,0.48376166820526123,FNM.MI
2019-05-16,0.5099999904632568,0.5049999952316284,0.5070000290870667,0.5080000162124634,181228.0,0.4866355359554291,FNM.MI
2019-05-17,0.515999972820282,0.5049999952316284,0.5090000033378601,0.5130000114440918,119080.0,0.4914252460002899,FNM.MI
2019-05-20,0.5170000195503235,0.5120000243186951,0.515999972820282,0.5120000243186951,170414.0,0.4904673099517822,FNM.MI
2019-05-21,0.5289999842643738,0.5120000243186951,0.515999972820282,0.527999997138977,489653.0,0.5057944059371948,FNM.MI
2019-05-22,0.5299999713897705,0.5230000019073486,0.5289999842643738,0.5230000019073486,89040.0,0.501004695892334,FNM.MI
2019-05-23,0.527999997138977,0.5120000243186951,0.5260000228881836,0.5199999809265137,301196.0,0.49813082814216614,FNM.MI
2019-05-24,0.5210000276565552,0.5130000114440918,0.5189999938011169,0.5199999809265137,136523.0,0.49813082814216614,FNM.MI
2019-05-27,0.527999997138977,0.5130000114440918,0.5220000147819519,0.5199999809265137,158109.0,0.49813082814216614,FNM.MI
2019-05-28,0.527999997138977,0.5199999809265137,0.5199999809265137,0.5239999890327454,178345.0,0.5019626021385193,FNM.MI
2019-05-29,0.527999997138977,0.5220000147819519,0.5260000228881836,0.5270000100135803,291310.0,0.5048364400863647,FNM.MI
2019-05-30,0.531000018119812,0.5220000147819519,0.5220000147819519,0.5299999713897705,177160.0,0.5077102780342102,FNM.MI
2019-05-31,0.5389999747276306,0.5239999890327454,0.5260000228881836,0.5350000262260437,234002.0,0.5125000476837158,FNM.MI
2019-06-03,0.5170000195503235,0.503000020980835,0.5170000195503235,0.5109999775886536,214690.0,0.5109999775886536,FNM.MI
2019-06-04,0.5170000195503235,0.5049999952316284,0.5170000195503235,0.5099999904632568,69495.0,0.5099999904632568,FNM.MI
2019-06-05,0.5120000243186951,0.5059999823570251,0.5120000243186951,0.5090000033378601,123358.0,0.5090000033378601,FNM.MI
2019-06-06,0.5189999938011169,0.5090000033378601,0.5099999904632568,0.515999972820282,119186.0,0.515999972820282,FNM.MI
2019-06-07,0.5130000114440918,0.49050000309944153,0.5109999775886536,0.5130000114440918,348263.0,0.5130000114440918,FNM.MI
2019-06-10,0.5120000243186951,0.5059999823570251,0.5090000033378601,0.5120000243186951,60108.0,0.5120000243186951,FNM.MI
2019-06-11,0.5139999985694885,0.5049999952316284,0.5139999985694885,0.5099999904632568,166450.0,0.5099999904632568,FNM.MI
2019-06-12,0.5149999856948853,0.4959999918937683,0.5149999856948853,0.4959999918937683,150457.0,0.4959999918937683,FNM.MI
2019-06-13,0.5009999871253967,0.4884999990463257,0.5009999871253967,0.4984999895095825,91948.0,0.4984999895095825,FNM.MI
2019-06-14,0.503000020980835,0.49399998784065247,0.49399998784065247,0.5019999742507935,186896.0,0.5019999742507935,FNM.MI
2019-06-17,0.5040000081062317,0.4869999885559082,0.4945000112056732,0.4945000112056732,80695.0,0.4945000112056732,FNM.MI
2019-06-18,0.5009999871253967,0.48899999260902405,0.48899999260902405,0.5009999871253967,61693.0,0.5009999871253967,FNM.MI
2019-06-19,0.5040000081062317,0.4950000047683716,0.49950000643730164,0.4950000047683716,107184.0,0.4950000047683716,FNM.MI
2019-06-20,0.5009999871253967,0.49549999833106995,0.49900001287460327,0.5009999871253967,57013.0,0.5009999871253967,FNM.MI
2019-06-21,0.5,0.4950000047683716,0.5,0.4970000088214874,43848.0,0.4970000088214874,FNM.MI
2019-06-24,0.503000020980835,0.4945000112056732,0.5009999871253967,0.5009999871253967,73715.0,0.5009999871253967,FNM.MI
2019-06-25,0.5019999742507935,0.49549999833106995,0.5009999871253967,0.5,67425.0,0.5,FNM.MI
2019-06-26,0.5019999742507935,0.49549999833106995,0.5019999742507935,0.4975000023841858,20568.0,0.4975000023841858,FNM.MI
2019-06-27,0.4984999895095825,0.49050000309944153,0.4925000071525574,0.492000013589859,53636.0,0.492000013589859,FNM.MI
2019-06-28,0.4964999854564667,0.49149999022483826,0.49149999022483826,0.4964999854564667,74227.0,0.4964999854564667,FNM.MI
2019-07-01,0.503000020980835,0.4950000047683716,0.5,0.4950000047683716,76595.0,0.4950000047683716,FNM.MI
2019-07-02,0.49799999594688416,0.49050000309944153,0.49050000309944153,0.4964999854564667,71844.0,0.4964999854564667,FNM.MI
2019-07-03,0.5230000019073486,0.4950000047683716,0.5019999742507935,0.5199999809265137,800166.0,0.5199999809265137,FNM.MI
2019-07-04,0.5199999809265137,0.5139999985694885,0.5199999809265137,0.5189999938011169,195271.0,0.5189999938011169,FNM.MI
2019-07-05,0.5199999809265137,0.5099999904632568,0.5149999856948853,0.515999972820282,106240.0,0.515999972820282,FNM.MI
2019-07-08,0.5199999809265137,0.5080000162124634,0.5199999809265137,0.5180000066757202,38743.0,0.5180000066757202,FNM.MI
2019-07-09,0.5230000019073486,0.5120000243186951,0.5230000019073486,0.515999972820282,63173.0,0.515999972820282,FNM.MI
2019-07-10,0.5170000195503235,0.5109999775886536,0.5120000243186951,0.515999972820282,42220.0,0.515999972820282,FNM.MI
2019-07-11,0.5199999809265137,0.5109999775886536,0.5170000195503235,0.5120000243186951,65212.0,0.5120000243186951,FNM.MI
2019-07-12,0.5170000195503235,0.5109999775886536,0.5130000114440918,0.5109999775886536,32456.0,0.5109999775886536,FNM.MI
2019-07-15,0.5180000066757202,0.5049999952316284,0.5109999775886536,0.5120000243186951,276630.0,0.5120000243186951,FNM.MI
2019-07-16,0.5170000195503235,0.5070000290870667,0.5170000195503235,0.5120000243186951,196721.0,0.5120000243186951,FNM.MI
2019-07-17,0.515999972820282,0.5090000033378601,0.5090000033378601,0.5120000243186951,25787.0,0.5120000243186951,FNM.MI
2019-07-18,0.5109999775886536,0.49900001287460327,0.5109999775886536,0.503000020980835,585385.0,0.503000020980835,FNM.MI
2019-07-19,0.5040000081062317,0.4855000078678131,0.5040000081062317,0.5,260951.0,0.5,FNM.MI
2019-07-22,0.5019999742507935,0.49549999833106995,0.49549999833106995,0.49900001287460327,83567.0,0.49900001287460327,FNM.MI
2019-07-23,0.5109999775886536,0.5,0.503000020980835,0.5109999775886536,191352.0,0.5109999775886536,FNM.MI
2019-07-24,0.5090000033378601,0.5040000081062317,0.5059999823570251,0.5090000033378601,103293.0,0.5090000033378601,FNM.MI
2019-07-25,0.5109999775886536,0.5059999823570251,0.5109999775886536,0.5059999823570251,50877.0,0.5059999823570251,FNM.MI
2019-07-26,0.5099999904632568,0.5059999823570251,0.5059999823570251,0.5099999904632568,25745.0,0.5099999904632568,FNM.MI
2019-07-29,0.5099999904632568,0.5049999952316284,0.5099999904632568,0.5070000290870667,51609.0,0.5070000290870667,FNM.MI
2019-07-30,0.5109999775886536,0.5,0.5049999952316284,0.5099999904632568,150028.0,0.5099999904632568,FNM.MI
2019-07-31,0.5090000033378601,0.5019999742507935,0.5019999742507935,0.5070000290870667,37364.0,0.5070000290870667,FNM.MI
2019-08-01,0.5099999904632568,0.5040000081062317,0.5040000081062317,0.5099999904632568,45277.0,0.5099999904632568,FNM.MI
2019-08-02,0.5130000114440918,0.4970000088214874,0.5070000290870667,0.5090000033378601,229884.0,0.5090000033378601,FNM.MI
2019-08-05,0.5080000162124634,0.5009999871253967,0.5080000162124634,0.5040000081062317,103469.0,0.5040000081062317,FNM.MI
2019-08-06,0.5080000162124634,0.5,0.5009999871253967,0.5019999742507935,56691.0,0.5019999742507935,FNM.MI
2019-08-07,0.5040000081062317,0.5,0.5019999742507935,0.5,124990.0,0.5,FNM.MI
2019-08-08,0.503000020980835,0.49950000643730164,0.503000020980835,0.503000020980835,129448.0,0.503000020980835,FNM.MI
2019-08-09,0.5019999742507935,0.49399998784065247,0.5,0.4950000047683716,258913.0,0.4950000047683716,FNM.MI
2019-08-12,0.5099999904632568,0.4894999861717224,0.4894999861717224,0.503000020980835,137165.0,0.503000020980835,FNM.MI
2019-08-13,0.5120000243186951,0.5009999871253967,0.5120000243186951,0.5019999742507935,50133.0,0.5019999742507935,FNM.MI
2019-08-14,0.5049999952316284,0.492000013589859,0.5049999952316284,0.49399998784065247,171949.0,0.49399998784065247,FNM.MI
2019-08-16,0.5,0.4860000014305115,0.4945000112056732,0.4860000014305115,51960.0,0.4860000014305115,FNM.MI
2019-08-19,0.503000020980835,0.4925000071525574,0.4925000071525574,0.5,60188.0,0.5,FNM.MI
2019-08-20,0.503000020980835,0.4984999895095825,0.5009999871253967,0.5,30091.0,0.5,FNM.MI
2019-08-21,0.5049999952316284,0.5019999742507935,0.5019999742507935,0.5049999952316284,3200.0,0.5049999952316284,FNM.MI
2019-08-22,0.5040000081062317,0.5,0.5,0.5009999871253967,16873.0,0.5009999871253967,FNM.MI
2019-08-23,0.5,0.4959999918937683,0.5,0.4959999918937683,155874.0,0.4959999918937683,FNM.MI
2019-08-26,0.4975000023841858,0.4925000071525574,0.4925000071525574,0.4945000112056732,21200.0,0.4945000112056732,FNM.MI
2019-08-27,0.5070000290870667,0.49300000071525574,0.5,0.5019999742507935,267463.0,0.5019999742507935,FNM.MI
2019-08-28,0.5019999742507935,0.49900001287460327,0.5019999742507935,0.49900001287460327,84338.0,0.49900001287460327,FNM.MI
2019-08-29,0.49950000643730164,0.4959999918937683,0.4959999918937683,0.4984999895095825,34886.0,0.4984999895095825,FNM.MI
2019-08-30,0.5019999742507935,0.4975000023841858,0.4975000023841858,0.4975000023841858,92156.0,0.4975000023841858,FNM.MI
2019-09-02,0.5040000081062317,0.5009999871253967,0.5009999871253967,0.5009999871253967,27013.0,0.5009999871253967,FNM.MI
2019-09-03,0.5059999823570251,0.49300000071525574,0.5059999823570251,0.4945000112056732,303456.0,0.4945000112056732,FNM.MI
2019-09-04,0.5019999742507935,0.48500001430511475,0.4945000112056732,0.4950000047683716,128803.0,0.4950000047683716,FNM.MI
2019-09-05,0.5,0.492000013589859,0.5,0.4950000047683716,52540.0,0.4950000047683716,FNM.MI
2019-09-06,0.5009999871253967,0.49300000071525574,0.5009999871253967,0.4964999854564667,190348.0,0.4964999854564667,FNM.MI
2019-09-09,0.5090000033378601,0.49050000309944153,0.49050000309944153,0.5040000081062317,263170.0,0.5040000081062317,FNM.MI
2019-09-10,0.5070000290870667,0.5,0.503000020980835,0.5040000081062317,178229.0,0.5040000081062317,FNM.MI
2019-09-11,0.5090000033378601,0.5,0.5049999952316284,0.5059999823570251,291816.0,0.5059999823570251,FNM.MI
2019-09-12,0.5130000114440918,0.5040000081062317,0.5059999823570251,0.5120000243186951,209630.0,0.5120000243186951,FNM.MI
2019-09-13,0.5260000228881836,0.5049999952316284,0.5049999952316284,0.5189999938011169,495221.0,0.5189999938011169,FNM.MI
2019-09-16,0.5389999747276306,0.5139999985694885,0.5139999985694885,0.5299999713897705,1455701.0,0.5299999713897705,FNM.MI
2019-09-17,0.5400000214576721,0.5220000147819519,0.5289999842643738,0.5389999747276306,326207.0,0.5389999747276306,FNM.MI
2019-09-18,0.5429999828338623,0.5249999761581421,0.5429999828338623,0.5270000100135803,377311.0,0.5270000100135803,FNM.MI
2019-09-19,0.5370000004768372,0.5270000100135803,0.5320000052452087,0.5370000004768372,123367.0,0.5370000004768372,FNM.MI
2019-09-20,0.5370000004768372,0.5289999842643738,0.5370000004768372,0.5289999842643738,102414.0,0.5289999842643738,FNM.MI
2019-09-23,0.5360000133514404,0.5260000228881836,0.5360000133514404,0.5320000052452087,170959.0,0.5320000052452087,FNM.MI
2019-09-24,0.5379999876022339,0.5270000100135803,0.5350000262260437,0.5370000004768372,74521.0,0.5370000004768372,FNM.MI
2019-09-25,0.5400000214576721,0.5299999713897705,0.5379999876022339,0.5379999876022339,79926.0,0.5379999876022339,FNM.MI
2019-09-26,0.5400000214576721,0.5320000052452087,0.5320000052452087,0.5389999747276306,27911.0,0.5389999747276306,FNM.MI
2019-09-27,0.5379999876022339,0.5320000052452087,0.5329999923706055,0.5339999794960022,42037.0,0.5339999794960022,FNM.MI
2019-09-30,0.5389999747276306,0.5320000052452087,0.5329999923706055,0.5389999747276306,85795.0,0.5389999747276306,FNM.MI
2019-10-01,0.5400000214576721,0.5320000052452087,0.5350000262260437,0.5320000052452087,35645.0,0.5320000052452087,FNM.MI
2019-10-02,0.5320000052452087,0.5149999856948853,0.531000018119812,0.5230000019073486,220795.0,0.5230000019073486,FNM.MI
2019-10-03,0.5289999842643738,0.5210000276565552,0.5210000276565552,0.5289999842643738,33842.0,0.5289999842643738,FNM.MI
2019-10-04,0.5360000133514404,0.5260000228881836,0.5360000133514404,0.5320000052452087,54589.0,0.5320000052452087,FNM.MI
2019-10-07,0.5329999923706055,0.5249999761581421,0.5329999923706055,0.5329999923706055,18780.0,0.5329999923706055,FNM.MI
2019-10-08,0.5339999794960022,0.5260000228881836,0.5260000228881836,0.5329999923706055,132561.0,0.5329999923706055,FNM.MI
2019-10-09,0.5339999794960022,0.5299999713897705,0.531000018119812,0.5299999713897705,17764.0,0.5299999713897705,FNM.MI
2019-10-10,0.5389999747276306,0.5260000228881836,0.5260000228881836,0.5379999876022339,70662.0,0.5379999876022339,FNM.MI
2019-10-11,0.5389999747276306,0.5320000052452087,0.5329999923706055,0.5379999876022339,105591.0,0.5379999876022339,FNM.MI
2019-10-14,0.5389999747276306,0.5320000052452087,0.5389999747276306,0.5389999747276306,61228.0,0.5389999747276306,FNM.MI
2019-10-15,0.5460000038146973,0.5360000133514404,0.5389999747276306,0.5379999876022339,183961.0,0.5379999876022339,FNM.MI
2019-10-16,0.5450000166893005,0.5299999713897705,0.5389999747276306,0.5370000004768372,263283.0,0.5370000004768372,FNM.MI
2019-10-17,0.5440000295639038,0.5320000052452087,0.5440000295639038,0.5429999828338623,97652.0,0.5429999828338623,FNM.MI
2019-10-18,0.5400000214576721,0.5350000262260437,0.5350000262260437,0.5400000214576721,50111.0,0.5400000214576721,FNM.MI
2019-10-21,0.5379999876022339,0.531000018119812,0.5379999876022339,0.5320000052452087,73995.0,0.5320000052452087,FNM.MI
2019-10-22,0.5400000214576721,0.5220000147819519,0.5350000262260437,0.5339999794960022,566306.0,0.5339999794960022,FNM.MI
2019-10-23,0.5379999876022339,0.527999997138977,0.5379999876022339,0.5299999713897705,113768.0,0.5299999713897705,FNM.MI
2019-10-24,0.5360000133514404,0.5270000100135803,0.5289999842643738,0.5350000262260437,172848.0,0.5350000262260437,FNM.MI
2019-10-25,0.5379999876022339,0.531000018119812,0.5370000004768372,0.5379999876022339,194906.0,0.5379999876022339,FNM.MI
2019-10-28,0.550000011920929,0.5329999923706055,0.5379999876022339,0.550000011920929,663815.0,0.550000011920929,FNM.MI
2019-10-29,0.5799999833106995,0.5550000071525574,0.5580000281333923,0.5699999928474426,972286.0,0.5699999928474426,FNM.MI
2019-10-30,0.6079999804496765,0.5619999766349792,0.5619999766349792,0.5799999833106995,1593927.0,0.5799999833106995,FNM.MI
2019-10-31,0.5920000076293945,0.5789999961853027,0.5879999995231628,0.5879999995231628,726632.0,0.5879999995231628,FNM.MI
2019-11-01,0.5960000157356262,0.5799999833106995,0.5799999833106995,0.5920000076293945,130814.0,0.5920000076293945,FNM.MI
2019-11-04,0.5989999771118164,0.5899999737739563,0.5989999771118164,0.5950000286102295,299115.0,0.5950000286102295,FNM.MI
2019-11-05,0.5979999899864197,0.5910000205039978,0.5979999899864197,0.5910000205039978,271532.0,0.5910000205039978,FNM.MI
2019-11-06,0.5979999899864197,0.5870000123977661,0.5929999947547913,0.5979999899864197,98843.0,0.5979999899864197,FNM.MI
2019-11-07,0.5979999899864197,0.5889999866485596,0.5979999899864197,0.5979999899864197,146019.0,0.5979999899864197,FNM.MI
2019-11-08,0.6019999980926514,0.5920000076293945,0.5979999899864197,0.593999981880188,196512.0,0.593999981880188,FNM.MI
2019-11-11,0.593999981880188,0.5849999785423279,0.5910000205039978,0.593999981880188,95496.0,0.593999981880188,FNM.MI
2019-11-12,0.5950000286102295,0.5849999785423279,0.5950000286102295,0.5899999737739563,78293.0,0.5899999737739563,FNM.MI
2019-11-13,0.5960000157356262,0.5860000252723694,0.5860000252723694,0.5860000252723694,75888.0,0.5860000252723694,FNM.MI
2019-11-14,0.5920000076293945,0.5770000219345093,0.5920000076293945,0.5870000123977661,246517.0,0.5870000123977661,FNM.MI
2019-11-15,0.5929999947547913,0.5809999704360962,0.5809999704360962,0.5899999737739563,203390.0,0.5899999737739563,FNM.MI
2019-11-18,0.6069999933242798,0.5820000171661377,0.5860000252723694,0.6039999723434448,457737.0,0.6039999723434448,FNM.MI
2019-11-19,0.6039999723434448,0.597000002861023,0.5979999899864197,0.597000002861023,256411.0,0.597000002861023,FNM.MI
2019-11-20,0.6039999723434448,0.5929999947547913,0.6039999723434448,0.5979999899864197,131109.0,0.5979999899864197,FNM.MI
2019-11-21,0.5989999771118164,0.593999981880188,0.5960000157356262,0.5979999899864197,52186.0,0.5979999899864197,FNM.MI
2019-11-22,0.6159999966621399,0.6000000238418579,0.6000000238418579,0.6150000095367432,652098.0,0.6150000095367432,FNM.MI
2019-11-25,0.6389999985694885,0.6179999709129333,0.625,0.6359999775886536,692698.0,0.6359999775886536,FNM.MI
2019-11-26,0.6430000066757202,0.6330000162124634,0.6399999856948853,0.6380000114440918,1240217.0,0.6380000114440918,FNM.MI
2019-11-27,0.6499999761581421,0.6259999871253967,0.6439999938011169,0.6470000147819519,849094.0,0.6470000147819519,FNM.MI
2019-11-28,0.6660000085830688,0.6470000147819519,0.6520000100135803,0.6650000214576721,494827.0,0.6650000214576721,FNM.MI
2019-11-29,0.6740000247955322,0.6470000147819519,0.6620000004768372,0.6639999747276306,440471.0,0.6639999747276306,FNM.MI
2019-12-02,0.6629999876022339,0.640999972820282,0.6629999876022339,0.6499999761581421,342548.0,0.6499999761581421,FNM.MI
2019-12-03,0.6520000100135803,0.6370000243186951,0.6520000100135803,0.6399999856948853,185083.0,0.6399999856948853,FNM.MI
2019-12-04,0.6420000195503235,0.621999979019165,0.6320000290870667,0.6399999856948853,207265.0,0.6399999856948853,FNM.MI
2019-12-05,0.6489999890327454,0.6380000114440918,0.6389999985694885,0.6420000195503235,136291.0,0.6420000195503235,FNM.MI
2019-12-06,0.6489999890327454,0.6399999856948853,0.6460000276565552,0.6489999890327454,28614.0,0.6489999890327454,FNM.MI
2019-12-09,0.6650000214576721,0.6430000066757202,0.6430000066757202,0.6639999747276306,354716.0,0.6639999747276306,FNM.MI
2019-12-10,0.6909999847412109,0.6549999713897705,0.6660000085830688,0.6909999847412109,901980.0,0.6909999847412109,FNM.MI
2019-12-11,0.7129999995231628,0.6800000071525574,0.6899999976158142,0.6899999976158142,1198913.0,0.6899999976158142,FNM.MI
2019-12-12,0.7099999785423279,0.6620000004768372,0.6919999718666077,0.6850000023841858,903769.0,0.6850000023841858,FNM.MI
2019-12-13,0.6970000267028809,0.6759999990463257,0.6949999928474426,0.6930000185966492,339879.0,0.6930000185966492,FNM.MI
2019-12-16,0.7099999785423279,0.6819999814033508,0.6930000185966492,0.7099999785423279,1165072.0,0.7099999785423279,FNM.MI
2019-12-17,0.7099999785423279,0.6890000104904175,0.7099999785423279,0.6980000138282776,768539.0,0.6980000138282776,FNM.MI
2019-12-18,0.6990000009536743,0.6899999976158142,0.6990000009536743,0.6980000138282776,199769.0,0.6980000138282776,FNM.MI
2019-12-19,0.6980000138282776,0.6880000233650208,0.6940000057220459,0.6970000267028809,679541.0,0.6970000267028809,FNM.MI
2019-12-20,0.6990000009536743,0.6840000152587891,0.6990000009536743,0.6899999976158142,639278.0,0.6899999976158142,FNM.MI
2019-12-23,0.6980000138282776,0.6840000152587891,0.6899999976158142,0.6869999766349792,495706.0,0.6869999766349792,FNM.MI
2019-12-27,0.6909999847412109,0.6830000281333923,0.6899999976158142,0.6890000104904175,292366.0,0.6890000104904175,FNM.MI
2019-12-30,0.7009999752044678,0.6880000233650208,0.6899999976158142,0.6970000267028809,151155.0,0.6970000267028809,FNM.MI
2020-01-02,0.7369999885559082,0.6930000185966492,0.7020000219345093,0.7360000014305115,786522.0,0.7360000014305115,FNM.MI
2020-01-03,0.7440000176429749,0.7120000123977661,0.7369999885559082,0.7409999966621399,662344.0,0.7409999966621399,FNM.MI
2020-01-06,0.7490000128746033,0.7319999933242798,0.7409999966621399,0.7450000047683716,336368.0,0.7450000047683716,FNM.MI
2020-01-07,0.7599999904632568,0.7379999756813049,0.746999979019165,0.7450000047683716,774005.0,0.7450000047683716,FNM.MI
2020-01-08,0.7639999985694885,0.7300000190734863,0.7490000128746033,0.7599999904632568,692423.0,0.7599999904632568,FNM.MI
2020-01-09,0.7649999856948853,0.75,0.7649999856948853,0.7540000081062317,370727.0,0.7540000081062317,FNM.MI
2020-01-10,0.7649999856948853,0.7480000257492065,0.7549999952316284,0.7480000257492065,380951.0,0.7480000257492065,FNM.MI
2020-01-13,0.7639999985694885,0.7459999918937683,0.7480000257492065,0.7639999985694885,596973.0,0.7639999985694885,FNM.MI
2020-01-14,0.7670000195503235,0.7459999918937683,0.765999972820282,0.7459999918937683,592767.0,0.7459999918937683,FNM.MI
2020-01-15,0.7620000243186951,0.7369999885559082,0.7459999918937683,0.7559999823570251,496517.0,0.7559999823570251,FNM.MI
2020-01-16,0.7620000243186951,0.7379999756813049,0.7620000243186951,0.7379999756813049,316818.0,0.7379999756813049,FNM.MI
2020-01-17,0.746999979019165,0.7269999980926514,0.7400000095367432,0.734000027179718,506699.0,0.734000027179718,FNM.MI
2020-01-20,0.7419999837875366,0.7260000109672546,0.7369999885559082,0.7400000095367432,410062.0,0.7400000095367432,FNM.MI
2020-01-21,0.7570000290870667,0.7360000014305115,0.7360000014305115,0.7570000290870667,387830.0,0.7570000290870667,FNM.MI
2020-01-22,0.7680000066757202,0.7549999952316284,0.7620000243186951,0.7599999904632568,713666.0,0.7599999904632568,FNM.MI
2020-01-23,0.7699999809265137,0.7559999823570251,0.7599999904632568,0.7630000114440918,583182.0,0.7630000114440918,FNM.MI
2020-01-24,0.7699999809265137,0.753000020980835,0.7599999904632568,0.753000020980835,274163.0,0.753000020980835,FNM.MI
2020-01-27,0.7630000114440918,0.7279999852180481,0.7450000047683716,0.7369999885559082,584802.0,0.7369999885559082,FNM.MI
2020-01-28,0.7549999952316284,0.7279999852180481,0.7429999709129333,0.7440000176429749,305348.0,0.7440000176429749,FNM.MI
2020-01-29,0.7559999823570251,0.7429999709129333,0.7429999709129333,0.746999979019165,173049.0,0.746999979019165,FNM.MI
2020-01-30,0.7570000290870667,0.7369999885559082,0.7570000290870667,0.7450000047683716,244510.0,0.7450000047683716,FNM.MI
2020-01-31,0.753000020980835,0.7300000190734863,0.753000020980835,0.7390000224113464,171417.0,0.7390000224113464,FNM.MI
2020-02-03,0.75,0.7279999852180481,0.7279999852180481,0.75,237020.0,0.75,FNM.MI
2020-02-04,0.7649999856948853,0.7419999837875366,0.7480000257492065,0.7630000114440918,329285.0,0.7630000114440918,FNM.MI
2020-02-05,0.7630000114440918,0.7250000238418579,0.7580000162124634,0.746999979019165,270453.0,0.746999979019165,FNM.MI
2020-02-06,0.7580000162124634,0.7490000128746033,0.7559999823570251,0.7580000162124634,116241.0,0.7580000162124634,FNM.MI
2020-02-07,0.7580000162124634,0.7419999837875366,0.7570000290870667,0.753000020980835,156213.0,0.753000020980835,FNM.MI
2020-02-10,0.7559999823570251,0.7429999709129333,0.7459999918937683,0.7429999709129333,185324.0,0.7429999709129333,FNM.MI
2020-02-11,0.7540000081062317,0.7360000014305115,0.7450000047683716,0.753000020980835,278241.0,0.753000020980835,FNM.MI
2020-02-12,0.7889999747276306,0.7490000128746033,0.7540000081062317,0.7829999923706055,904685.0,0.7829999923706055,FNM.MI
2020-02-13,0.7929999828338623,0.7770000100135803,0.7900000214576721,0.7850000262260437,364459.0,0.7850000262260437,FNM.MI
2020-02-14,0.8029999732971191,0.7870000004768372,0.7900000214576721,0.8029999732971191,2113453.0,0.8029999732971191,FNM.MI
2020-02-17,0.8159999847412109,0.7990000247955322,0.800000011920929,0.8149999976158142,1135918.0,0.8149999976158142,FNM.MI
2020-02-18,0.8199999928474426,0.8119999766349792,0.8159999847412109,0.8199999928474426,743448.0,0.8199999928474426,FNM.MI
2020-02-19,0.8600000143051147,0.8090000152587891,0.8220000267028809,0.8569999933242798,2581158.0,0.8569999933242798,FNM.MI
2020-02-20,0.8600000143051147,0.8320000171661377,0.8510000109672546,0.8500000238418579,916572.0,0.8500000238418579,FNM.MI
2020-02-21,0.8560000061988831,0.8199999928474426,0.8500000238418579,0.8220000267028809,901206.0,0.8220000267028809,FNM.MI
2020-02-24,0.7580000162124634,0.7269999980926514,0.7409999966621399,0.7310000061988831,1947730.0,0.7310000061988831,FNM.MI
2020-02-25,0.7409999966621399,0.7129999995231628,0.7289999723434448,0.722000002861023,752227.0,0.722000002861023,FNM.MI
2020-02-26,0.7279999852180481,0.699999988079071,0.7250000238418579,0.7110000252723694,604822.0,0.7110000252723694,FNM.MI
2020-02-27,0.7129999995231628,0.6679999828338623,0.7089999914169312,0.671999990940094,634414.0,0.671999990940094,FNM.MI
2020-02-28,0.6790000200271606,0.6439999938011169,0.6639999747276306,0.675000011920929,448600.0,0.675000011920929,FNM.MI
2020-03-02,0.6769999861717224,0.6299999952316284,0.675000011920929,0.6439999938011169,723308.0,0.6439999938011169,FNM.MI
2020-03-03,0.6660000085830688,0.6460000276565552,0.6549999713897705,0.6539999842643738,636346.0,0.6539999842643738,FNM.MI
2020-03-04,0.6460000276565552,0.6079999804496765,0.6460000276565552,0.6100000143051147,738531.0,0.6100000143051147,FNM.MI
2020-03-05,0.628000020980835,0.5830000042915344,0.6179999709129333,0.5910000205039978,364706.0,0.5910000205039978,FNM.MI
2020-03-06,0.578000009059906,0.5400000214576721,0.5699999928474426,0.5460000038146973,895365.0,0.5460000038146973,FNM.MI
2020-03-09,0.5590000152587891,0.46000000834465027,0.5149999856948853,0.5199999809265137,595224.0,0.5199999809265137,FNM.MI
2020-03-10,0.5649999976158142,0.49000000953674316,0.5649999976158142,0.49549999833106995,552000.0,0.49549999833106995,FNM.MI
2020-03-11,0.5,0.46950000524520874,0.4880000054836273,0.4740000069141388,707185.0,0.4740000069141388,FNM.MI
2020-03-12,0.46050000190734863,0.4000000059604645,0.45899999141693115,0.40149998664855957,366072.0,0.40149998664855957,FNM.MI
2020-03-13,0.4399999976158142,0.382999986410141,0.4165000021457672,0.4325000047683716,1049735.0,0.4325000047683716,FNM.MI
2020-03-16,0.4300000071525574,0.3644999861717224,0.4300000071525574,0.3774999976158142,452461.0,0.3774999976158142,FNM.MI
2020-03-17,0.38999998569488525,0.35100001096725464,0.3799999952316284,0.35100001096725464,731420.0,0.35100001096725464,FNM.MI
2020-03-18,0.359499990940094,0.3425000011920929,0.35499998927116394,0.35899999737739563,259869.0,0.35899999737739563,FNM.MI
2020-03-19,0.3869999945163727,0.36000001430511475,0.3630000054836273,0.3619999885559082,160989.0,0.3619999885559082,FNM.MI
2020-03-20,0.4000000059604645,0.36800000071525574,0.36800000071525574,0.3785000145435333,229150.0,0.3785000145435333,FNM.MI
2020-03-23,0.4300000071525574,0.37299999594688416,0.37299999594688416,0.382999986410141,374485.0,0.382999986410141,FNM.MI
2020-03-24,0.43549999594688416,0.3894999921321869,0.3894999921321869,0.4269999861717224,447440.0,0.4269999861717224,FNM.MI
2020-03-25,0.46799999475479126,0.43299999833106995,0.43299999833106995,0.44600000977516174,484924.0,0.44600000977516174,FNM.MI
2020-03-26,0.46549999713897705,0.44350001215934753,0.4514999985694885,0.4625000059604645,163295.0,0.4625000059604645,FNM.MI
2020-03-27,0.47200000286102295,0.445499986410141,0.4690000116825104,0.44600000977516174,155076.0,0.44600000977516174,FNM.MI
2020-03-30,0.453000009059906,0.4375,0.45249998569488525,0.44200000166893005,114124.0,0.44200000166893005,FNM.MI
2020-03-31,0.47049999237060547,0.44200000166893005,0.44200000166893005,0.4645000100135803,138258.0,0.4645000100135803,FNM.MI
2020-04-01,0.49799999594688416,0.4690000116825104,0.47099998593330383,0.4869999885559082,354530.0,0.4869999885559082,FNM.MI
2020-04-02,0.5,0.4690000116825104,0.4959999918937683,0.47099998593330383,319744.0,0.47099998593330383,FNM.MI
2020-04-03,0.48500001430511475,0.46299999952316284,0.47600001096725464,0.4659999907016754,104919.0,0.4659999907016754,FNM.MI
2020-04-06,0.4959999918937683,0.4740000069141388,0.4959999918937683,0.4779999852180481,131080.0,0.4779999852180481,FNM.MI
2020-04-07,0.5,0.4740000069141388,0.4950000047683716,0.47999998927116394,263057.0,0.47999998927116394,FNM.MI
2020-04-08,0.49300000071525574,0.4779999852180481,0.4779999852180481,0.47999998927116394,164384.0,0.47999998927116394,FNM.MI
2020-04-09,0.49399998784065247,0.4429999887943268,0.4869999885559082,0.4650000035762787,638018.0,0.4650000035762787,FNM.MI
2020-04-14,0.4779999852180481,0.46799999475479126,0.4779999852180481,0.4740000069141388,109329.0,0.4740000069141388,FNM.MI
2020-04-15,0.4779999852180481,0.4410000145435333,0.4779999852180481,0.44999998807907104,286674.0,0.44999998807907104,FNM.MI
2020-04-16,0.45899999141693115,0.4350000023841858,0.4560000002384186,0.43700000643730164,172954.0,0.43700000643730164,FNM.MI
2020-04-17,0.45500001311302185,0.4309999942779541,0.4429999887943268,0.4390000104904175,190383.0,0.4390000104904175,FNM.MI
2020-04-20,0.4429999887943268,0.42899999022483826,0.4429999887943268,0.4339999854564667,71027.0,0.4339999854564667,FNM.MI
2020-04-21,0.4300000071525574,0.4180000126361847,0.42899999022483826,0.42800000309944153,124902.0,0.42800000309944153,FNM.MI
2020-04-22,0.42899999022483826,0.4020000100135803,0.42899999022483826,0.4020000100135803,427435.0,0.4020000100135803,FNM.MI
2020-04-23,0.42399999499320984,0.40400001406669617,0.4050000011920929,0.41999998688697815,589824.0,0.41999998688697815,FNM.MI
2020-04-24,0.4300000071525574,0.41200000047683716,0.4300000071525574,0.421999990940094,186193.0,0.421999990940094,FNM.MI
2020-04-27,0.4410000145435333,0.42100000381469727,0.42500001192092896,0.42399999499320984,524095.0,0.42399999499320984,FNM.MI
2020-04-28,0.4359999895095825,0.42399999499320984,0.42399999499320984,0.4300000071525574,325613.0,0.4300000071525574,FNM.MI
2020-04-29,0.4410000145435333,0.4309999942779541,0.4359999895095825,0.4359999895095825,360417.0,0.4359999895095825,FNM.MI
2020-04-30,0.4440000057220459,0.4300000071525574,0.44200000166893005,0.43299999833106995,114152.0,0.43299999833106995,FNM.MI
2020-05-04,0.4350000023841858,0.421999990940094,0.4350000023841858,0.4259999990463257,509499.0,0.4259999990463257,FNM.MI
2020-05-05,0.4300000071525574,0.421999990940094,0.4259999990463257,0.42399999499320984,211911.0,0.42399999499320984,FNM.MI
2020-05-06,0.44999998807907104,0.42399999499320984,0.42500001192092896,0.4300000071525574,282158.0,0.4300000071525574,FNM.MI
2020-05-07,0.4480000138282776,0.42399999499320984,0.4480000138282776,0.42399999499320984,99262.0,0.42399999499320984,FNM.MI
2020-05-08,0.4300000071525574,0.4180000126361847,0.42399999499320984,0.4300000071525574,202524.0,0.4300000071525574,FNM.MI
2020-05-11,0.4399999976158142,0.42899999022483826,0.4300000071525574,0.4300000071525574,149604.0,0.4300000071525574,FNM.MI
2019-01-02,43.09000015258789,42.939998626708984,42.959999084472656,42.939998626708984,495.0,42.23512649536133,FRE.MI
2019-01-03,42.939998626708984,42.939998626708984,42.939998626708984,42.939998626708984,0.0,42.23512649536133,FRE.MI
2019-01-04,44.15999984741211,41.779998779296875,41.779998779296875,44.15999984741211,335.0,43.43510055541992,FRE.MI
2019-01-07,44.15999984741211,44.15999984741211,44.15999984741211,44.15999984741211,0.0,43.43510055541992,FRE.MI
2019-01-08,43.58000183105469,43.58000183105469,43.58000183105469,43.58000183105469,90.0,42.8646240234375,FRE.MI
2019-01-09,44.09000015258789,44.09000015258789,44.09000015258789,44.09000015258789,29.0,43.366249084472656,FRE.MI
2019-01-10,44.09000015258789,44.09000015258789,44.09000015258789,44.09000015258789,0.0,43.366249084472656,FRE.MI
2019-01-11,43.93000030517578,43.099998474121094,43.93000030517578,43.099998474121094,144.0,42.39249801635742,FRE.MI
2019-01-14,43.22999954223633,42.52000045776367,42.52000045776367,43.22999954223633,400.0,42.52036666870117,FRE.MI
2019-01-15,43.22999954223633,43.22999954223633,43.22999954223633,43.22999954223633,0.0,42.52036666870117,FRE.MI
2019-01-16,43.22999954223633,43.22999954223633,43.22999954223633,43.22999954223633,0.0,42.52036666870117,FRE.MI
2019-01-17,42.77000045776367,42.77000045776367,42.77000045776367,42.77000045776367,49.0,42.06791687011719,FRE.MI
2019-01-18,44.029998779296875,44.029998779296875,44.029998779296875,44.029998779296875,200.0,43.30723190307617,FRE.MI
2019-01-21,43.40999984741211,43.40999984741211,43.40999984741211,43.40999984741211,100.0,42.697410583496094,FRE.MI
2019-01-22,43.40999984741211,43.40999984741211,43.40999984741211,43.40999984741211,0.0,42.697410583496094,FRE.MI
2019-01-23,42.70000076293945,42.70000076293945,42.70000076293945,42.70000076293945,50.0,41.99906921386719,FRE.MI
2019-01-24,44.83000183105469,44.18000030517578,44.83000183105469,44.18000030517578,112.0,43.45477294921875,FRE.MI
2019-01-25,44.619998931884766,44.5,44.5,44.619998931884766,110.0,43.88754653930664,FRE.MI
2019-01-28,45.20000076293945,44.619998931884766,45.20000076293945,44.619998931884766,867.0,43.88754653930664,FRE.MI
2019-01-29,44.619998931884766,44.619998931884766,44.619998931884766,44.619998931884766,0.0,43.88754653930664,FRE.MI
2019-01-30,45.5,44.650001525878906,44.650001525878906,45.5,140.0,44.75310516357422,FRE.MI
2019-01-31,45.810001373291016,44.970001220703125,45.810001373291016,44.970001220703125,250.0,44.23180389404297,FRE.MI
2019-02-01,46.06999969482422,45.650001525878906,46.06999969482422,45.650001525878906,133.0,44.90064239501953,FRE.MI
2019-02-04,45.880001068115234,45.880001068115234,45.880001068115234,45.880001068115234,22.0,45.12686538696289,FRE.MI
2019-02-05,47.4900016784668,46.90999984741211,47.0,47.4900016784668,370.0,46.7104377746582,FRE.MI
2019-02-06,46.86000061035156,46.5,46.5,46.86000061035156,355.0,46.09077835083008,FRE.MI
2019-02-07,46.86000061035156,46.86000061035156,46.86000061035156,46.86000061035156,0.0,46.09077835083008,FRE.MI
2019-02-08,46.18000030517578,45.279998779296875,46.18000030517578,45.279998779296875,72.0,44.536712646484375,FRE.MI
2019-02-11,45.279998779296875,45.279998779296875,45.279998779296875,45.279998779296875,0.0,44.536712646484375,FRE.MI
2019-02-12,47.349998474121094,47.0099983215332,47.349998474121094,47.0099983215332,530.0,46.23831558227539,FRE.MI
2019-02-13,47.34000015258789,47.150001525878906,47.150001525878906,47.34000015258789,30.0,46.56290054321289,FRE.MI
2019-02-14,47.27000045776367,47.27000045776367,47.27000045776367,47.27000045776367,24.0,46.494049072265625,FRE.MI
2019-02-15,47.459999084472656,47.459999084472656,47.459999084472656,47.459999084472656,150.0,46.68092727661133,FRE.MI
2019-02-18,47.369998931884766,47.220001220703125,47.220001220703125,47.369998931884766,65.0,46.5924072265625,FRE.MI
2019-02-19,46.97999954223633,46.599998474121094,46.599998474121094,46.97999954223633,243.0,46.20880889892578,FRE.MI
2019-02-20,49.150001525878906,48.02000045776367,49.04999923706055,48.81999969482422,667.0,48.01860427856445,FRE.MI
2019-02-21,49.95000076293945,49.709999084472656,49.95000076293945,49.779998779296875,560.0,48.96284484863281,FRE.MI
2019-02-22,49.810001373291016,49.810001373291016,49.810001373291016,49.810001373291016,10.0,48.99235534667969,FRE.MI
2019-02-25,49.119998931884766,48.91999816894531,49.119998931884766,48.91999816894531,90.0,48.11696243286133,FRE.MI
2019-02-26,48.91999816894531,48.91999816894531,48.91999816894531,48.91999816894531,0.0,48.11696243286133,FRE.MI
2019-02-27,48.34000015258789,48.099998474121094,48.25,48.099998474121094,451.0,47.310420989990234,FRE.MI
2019-02-28,48.099998474121094,48.099998474121094,48.099998474121094,48.099998474121094,0.0,47.310420989990234,FRE.MI
2019-03-01,48.099998474121094,48.099998474121094,48.099998474121094,48.099998474121094,0.0,47.310420989990234,FRE.MI
2019-03-04,48.689998626708984,48.56999969482422,48.56999969482422,48.689998626708984,241.0,47.89073944091797,FRE.MI
2019-03-05,48.689998626708984,48.689998626708984,48.689998626708984,48.689998626708984,0.0,47.89073944091797,FRE.MI
2019-03-06,48.400001525878906,48.099998474121094,48.400001525878906,48.099998474121094,1020.0,47.310420989990234,FRE.MI
2019-03-07,48.099998474121094,48.099998474121094,48.099998474121094,48.099998474121094,0.0,47.310420989990234,FRE.MI
2019-03-08,47.34000015258789,47.2599983215332,47.34000015258789,47.34000015258789,860.0,46.56290054321289,FRE.MI
2019-03-11,46.880001068115234,46.880001068115234,46.880001068115234,46.880001068115234,1.0,46.110450744628906,FRE.MI
2019-03-12,48.22999954223633,48.22999954223633,48.22999954223633,48.22999954223633,100.0,47.438289642333984,FRE.MI
2019-03-13,48.779998779296875,48.5,48.779998779296875,48.5,250.0,47.703857421875,FRE.MI
2019-03-14,48.5,48.5,48.5,48.5,0.0,47.703857421875,FRE.MI
2019-03-15,49.040000915527344,49.040000915527344,49.040000915527344,49.040000915527344,1.0,48.23499298095703,FRE.MI
2019-03-18,48.540000915527344,48.540000915527344,48.540000915527344,48.540000915527344,300.0,47.743202209472656,FRE.MI
2019-03-19,48.5,47.81999969482422,47.900001525878906,48.5,820.0,47.703857421875,FRE.MI
2019-03-20,49.560001373291016,49.400001525878906,49.400001525878906,49.560001373291016,540.0,48.7464599609375,FRE.MI
2019-03-21,49.560001373291016,49.560001373291016,49.560001373291016,49.560001373291016,0.0,48.7464599609375,FRE.MI
2019-03-22,47.08000183105469,46.20000076293945,46.970001220703125,46.29999923706055,2173.0,45.53997039794922,FRE.MI
2019-03-25,47.099998474121094,47.099998474121094,47.099998474121094,47.099998474121094,300.0,46.326839447021484,FRE.MI
2019-03-26,48.79999923706055,47.86000061035156,47.86000061035156,48.79999923706055,473.0,47.998931884765625,FRE.MI
2019-03-27,48.630001068115234,48.630001068115234,48.630001068115234,48.630001068115234,50.0,47.83172607421875,FRE.MI
2019-03-28,49.0099983215332,49.0099983215332,49.0099983215332,49.0099983215332,15.0,48.20548629760742,FRE.MI
2019-03-29,49.75,49.75,49.75,49.75,82.0,48.9333381652832,FRE.MI
2019-04-01,51.65999984741211,50.70000076293945,51.65999984741211,50.900001525878906,265.0,50.0644645690918,FRE.MI
2019-04-02,50.900001525878906,50.900001525878906,50.900001525878906,50.900001525878906,0.0,50.0644645690918,FRE.MI
2019-04-03,52.06999969482422,52.06999969482422,52.06999969482422,52.06999969482422,100.0,51.21525573730469,FRE.MI
2019-04-04,52.06999969482422,52.06999969482422,52.06999969482422,52.06999969482422,0.0,51.21525573730469,FRE.MI
2019-04-05,51.970001220703125,51.790000915527344,51.83000183105469,51.970001220703125,938.0,51.11689758300781,FRE.MI
2019-04-08,51.900001525878906,51.66999816894531,51.88999938964844,51.66999816894531,170.0,50.82181930541992,FRE.MI
2019-04-09,52.29999923706055,51.54999923706055,52.29999923706055,51.54999923706055,43.0,50.70378875732422,FRE.MI
2019-04-10,51.630001068115234,51.619998931884766,51.630001068115234,51.619998931884766,250.0,50.772640228271484,FRE.MI
2019-04-11,52.0,51.5099983215332,51.5099983215332,51.810001373291016,409.0,50.95952606201172,FRE.MI
2019-04-12,51.810001373291016,51.810001373291016,51.810001373291016,51.810001373291016,0.0,50.95952606201172,FRE.MI
2019-04-15,51.810001373291016,51.810001373291016,51.810001373291016,51.810001373291016,0.0,50.95952606201172,FRE.MI
2019-04-16,51.810001373291016,51.810001373291016,51.810001373291016,51.810001373291016,0.0,50.95952606201172,FRE.MI
2019-04-17,50.220001220703125,49.025001525878906,50.220001220703125,49.34000015258789,402.0,48.530067443847656,FRE.MI
2019-04-18,49.34000015258789,49.34000015258789,49.34000015258789,49.34000015258789,0.0,48.530067443847656,FRE.MI
2019-04-23,49.459999084472656,49.459999084472656,49.459999084472656,49.459999084472656,40.0,48.64809799194336,FRE.MI
2019-04-24,50.0,50.0,50.0,50.0,71.0,49.17923355102539,FRE.MI
2019-04-25,49.0,49.0,49.0,49.0,265.0,48.19565200805664,FRE.MI
2019-04-26,50.790000915527344,50.02000045776367,50.08000183105469,50.790000915527344,161.0,49.956268310546875,FRE.MI
2019-04-29,50.790000915527344,50.790000915527344,50.790000915527344,50.790000915527344,0.0,49.956268310546875,FRE.MI
2019-04-30,50.599998474121094,50.599998474121094,50.599998474121094,50.599998474121094,250.0,49.769386291503906,FRE.MI
2019-05-02,50.099998474121094,50.099998474121094,50.099998474121094,50.099998474121094,250.0,49.277591705322266,FRE.MI
2019-05-03,51.290000915527344,51.290000915527344,51.290000915527344,51.290000915527344,120.0,50.44805908203125,FRE.MI
2019-05-06,51.290000915527344,51.290000915527344,51.290000915527344,51.290000915527344,0.0,50.44805908203125,FRE.MI
2019-05-07,50.29999923706055,50.0,50.0,50.29999923706055,90.0,49.474308013916016,FRE.MI
2019-05-08,50.29999923706055,50.29999923706055,50.29999923706055,50.29999923706055,0.0,49.474308013916016,FRE.MI
2019-05-09,50.86000061035156,50.29999923706055,50.29999923706055,50.86000061035156,97.0,50.02511978149414,FRE.MI
2019-05-10,51.61000061035156,51.36000061035156,51.61000061035156,51.36000061035156,120.0,50.516910552978516,FRE.MI
2019-05-13,50.5099983215332,48.9900016784668,50.5099983215332,49.099998474121094,538.0,48.29400634765625,FRE.MI
2019-05-14,48.900001525878906,47.79999923706055,48.900001525878906,48.435001373291016,300.0,47.63992691040039,FRE.MI
2019-05-15,48.435001373291016,48.435001373291016,48.435001373291016,48.435001373291016,0.0,47.63992691040039,FRE.MI
2019-05-16,48.435001373291016,48.435001373291016,48.435001373291016,48.435001373291016,0.0,47.63992691040039,FRE.MI
2019-05-17,48.73500061035156,48.73500061035156,48.73500061035156,48.73500061035156,53.0,47.935001373291016,FRE.MI
2019-05-20,48.22999954223633,47.75,48.22999954223633,47.75,260.0,47.75,FRE.MI
2019-05-21,47.75,47.75,47.75,47.75,0.0,47.75,FRE.MI
2019-05-22,47.75,47.75,47.75,47.75,0.0,47.75,FRE.MI
2019-05-23,47.75,47.75,47.75,47.75,0.0,47.75,FRE.MI
2019-05-24,47.28499984741211,47.28499984741211,47.28499984741211,47.28499984741211,200.0,47.28499984741211,FRE.MI
2019-05-27,47.28499984741211,47.28499984741211,47.28499984741211,47.28499984741211,0.0,47.28499984741211,FRE.MI
2019-05-28,47.28499984741211,47.28499984741211,47.28499984741211,47.28499984741211,0.0,47.28499984741211,FRE.MI
2019-05-29,46.400001525878906,46.400001525878906,46.400001525878906,46.400001525878906,100.0,46.400001525878906,FRE.MI
2019-05-30,46.400001525878906,46.400001525878906,46.400001525878906,46.400001525878906,0.0,46.400001525878906,FRE.MI
2019-05-31,46.400001525878906,46.400001525878906,46.400001525878906,46.400001525878906,0.0,46.400001525878906,FRE.MI
2019-06-03,45.345001220703125,45.345001220703125,45.345001220703125,45.345001220703125,20.0,45.345001220703125,FRE.MI
2019-06-04,45.47999954223633,45.47999954223633,45.47999954223633,45.47999954223633,140.0,45.47999954223633,FRE.MI
2019-06-05,46.93000030517578,46.93000030517578,46.93000030517578,46.93000030517578,42.0,46.93000030517578,FRE.MI
2019-06-06,47.1349983215332,45.900001525878906,47.1349983215332,45.900001525878906,183.0,45.900001525878906,FRE.MI
2019-06-07,45.900001525878906,45.900001525878906,45.900001525878906,45.900001525878906,0.0,45.900001525878906,FRE.MI
2019-06-10,45.900001525878906,45.900001525878906,45.900001525878906,45.900001525878906,0.0,45.900001525878906,FRE.MI
2019-06-11,47.349998474121094,47.349998474121094,47.349998474121094,47.349998474121094,169.0,47.349998474121094,FRE.MI
2019-06-12,45.599998474121094,45.45000076293945,45.599998474121094,45.45000076293945,260.0,45.45000076293945,FRE.MI
2019-06-13,45.45000076293945,45.45000076293945,45.45000076293945,45.45000076293945,0.0,45.45000076293945,FRE.MI
2019-06-14,45.45000076293945,45.45000076293945,45.45000076293945,45.45000076293945,0.0,45.45000076293945,FRE.MI
2019-06-17,45.45000076293945,45.45000076293945,45.45000076293945,45.45000076293945,0.0,45.45000076293945,FRE.MI
2019-06-18,48.0,47.0,47.0,48.0,370.0,48.0,FRE.MI
2019-06-19,48.29999923706055,48.29999923706055,48.29999923706055,48.29999923706055,130.0,48.29999923706055,FRE.MI
2019-06-20,48.29999923706055,48.29999923706055,48.29999923706055,48.29999923706055,0.0,48.29999923706055,FRE.MI
2019-06-21,47.959999084472656,47.959999084472656,47.959999084472656,47.959999084472656,130.0,47.959999084472656,FRE.MI
2019-06-24,47.959999084472656,47.959999084472656,47.959999084472656,47.959999084472656,0.0,47.959999084472656,FRE.MI
2019-06-25,47.334999084472656,47.334999084472656,47.334999084472656,47.334999084472656,70.0,47.334999084472656,FRE.MI
2019-06-26,47.334999084472656,47.334999084472656,47.334999084472656,47.334999084472656,0.0,47.334999084472656,FRE.MI
2019-06-27,47.334999084472656,47.334999084472656,47.334999084472656,47.334999084472656,0.0,47.334999084472656,FRE.MI
2019-06-28,47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,22.0,47.599998474121094,FRE.MI
2019-07-01,47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0.0,47.599998474121094,FRE.MI
2019-07-02,47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0.0,47.599998474121094,FRE.MI
2019-07-03,48.90999984741211,48.90999984741211,48.90999984741211,48.90999984741211,50.0,48.90999984741211,FRE.MI
2019-07-04,48.275001525878906,48.040000915527344,48.275001525878906,48.125,500.0,48.125,FRE.MI
2019-07-05,48.41999816894531,48.41999816894531,48.41999816894531,48.41999816894531,50.0,48.41999816894531,FRE.MI
2019-07-08,47.57500076293945,47.47999954223633,47.47999954223633,47.57500076293945,360.0,47.57500076293945,FRE.MI
2019-07-09,46.88999938964844,45.70000076293945,46.88999938964844,45.70000076293945,410.0,45.70000076293945,FRE.MI
2019-07-10,45.88999938964844,45.88999938964844,45.88999938964844,45.88999938964844,25.0,45.88999938964844,FRE.MI
2019-07-11,46.9900016784668,46.9900016784668,46.9900016784668,46.9900016784668,25.0,46.9900016784668,FRE.MI
2019-07-12,47.20000076293945,46.20000076293945,47.20000076293945,46.3650016784668,475.0,46.3650016784668,FRE.MI
2019-07-15,47.189998626708984,46.869998931884766,47.189998626708984,46.869998931884766,92.0,46.869998931884766,FRE.MI
2019-07-16,47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,200.0,47.29999923706055,FRE.MI
2019-07-17,46.369998931884766,45.75,46.369998931884766,45.845001220703125,333.0,45.845001220703125,FRE.MI
2019-07-18,45.54999923706055,45.380001068115234,45.54999923706055,45.380001068115234,125.0,45.380001068115234,FRE.MI
2019-07-19,45.55500030517578,44.70000076293945,45.55500030517578,44.915000915527344,725.0,44.915000915527344,FRE.MI
2019-07-22,45.40999984741211,45.40999984741211,45.40999984741211,45.40999984741211,190.0,45.40999984741211,FRE.MI
2019-07-23,45.29499816894531,45.04999923706055,45.29499816894531,45.04999923706055,109.0,45.04999923706055,FRE.MI
2019-07-24,45.900001525878906,45.900001525878906,45.900001525878906,45.900001525878906,60.0,45.900001525878906,FRE.MI
2019-07-25,46.185001373291016,46.185001373291016,46.185001373291016,46.185001373291016,66.0,46.185001373291016,FRE.MI
2019-07-26,46.185001373291016,46.185001373291016,46.185001373291016,46.185001373291016,0.0,46.185001373291016,FRE.MI
2019-07-29,46.185001373291016,46.185001373291016,46.185001373291016,46.185001373291016,0.0,46.185001373291016,FRE.MI
2019-07-30,46.29499816894531,43.40999984741211,46.29499816894531,44.790000915527344,1548.0,44.790000915527344,FRE.MI
2019-07-31,46.275001525878906,45.75,46.275001525878906,45.75,736.0,45.75,FRE.MI
2019-08-01,46.01499938964844,45.720001220703125,46.01499938964844,45.720001220703125,158.0,45.720001220703125,FRE.MI
2019-08-02,45.720001220703125,45.720001220703125,45.720001220703125,45.720001220703125,0.0,45.720001220703125,FRE.MI
2019-08-05,43.5,43.5,43.5,43.5,120.0,43.5,FRE.MI
2019-08-06,43.0,43.0,43.0,43.0,220.0,43.0,FRE.MI
2019-08-07,41.959999084472656,41.959999084472656,41.959999084472656,41.959999084472656,350.0,41.959999084472656,FRE.MI
2019-08-08,41.959999084472656,41.959999084472656,41.959999084472656,41.959999084472656,0.0,41.959999084472656,FRE.MI
2019-08-09,41.959999084472656,41.959999084472656,41.959999084472656,41.959999084472656,0.0,41.959999084472656,FRE.MI
2019-08-12,42.345001220703125,42.345001220703125,42.345001220703125,42.345001220703125,30.0,42.345001220703125,FRE.MI
2019-08-13,42.345001220703125,42.345001220703125,42.345001220703125,42.345001220703125,0.0,42.345001220703125,FRE.MI
2019-08-14,42.345001220703125,42.345001220703125,42.345001220703125,42.345001220703125,0.0,42.345001220703125,FRE.MI
2019-08-16,42.345001220703125,42.345001220703125,42.345001220703125,42.345001220703125,0.0,42.345001220703125,FRE.MI
2019-08-19,42.345001220703125,42.345001220703125,42.345001220703125,42.345001220703125,0.0,42.345001220703125,FRE.MI
2019-08-20,44.060001373291016,44.060001373291016,44.060001373291016,44.060001373291016,100.0,44.060001373291016,FRE.MI
2019-08-21,44.060001373291016,44.060001373291016,44.060001373291016,44.060001373291016,0.0,44.060001373291016,FRE.MI
2019-08-22,44.060001373291016,44.060001373291016,44.060001373291016,44.060001373291016,0.0,44.060001373291016,FRE.MI
2019-08-23,44.060001373291016,44.060001373291016,44.060001373291016,44.060001373291016,0.0,44.060001373291016,FRE.MI
2019-08-26,43.98500061035156,43.98500061035156,43.98500061035156,43.98500061035156,10.0,43.98500061035156,FRE.MI
2019-08-27,44.099998474121094,43.849998474121094,43.849998474121094,44.099998474121094,155.0,44.099998474121094,FRE.MI
2019-08-28,44.099998474121094,44.099998474121094,44.099998474121094,44.099998474121094,0.0,44.099998474121094,FRE.MI
2019-08-29,44.099998474121094,44.099998474121094,44.099998474121094,44.099998474121094,0.0,44.099998474121094,FRE.MI
2019-08-30,44.20000076293945,44.099998474121094,44.099998474121094,44.20000076293945,200.0,44.20000076293945,FRE.MI
2019-09-02,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0.0,44.20000076293945,FRE.MI
2019-09-03,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0.0,44.20000076293945,FRE.MI
2019-09-04,44.65999984741211,44.65999984741211,44.65999984741211,44.65999984741211,100.0,44.65999984741211,FRE.MI
2019-09-05,45.0,45.0,45.0,45.0,57.0,45.0,FRE.MI
2019-09-06,45.0,45.0,45.0,45.0,0.0,45.0,FRE.MI
2019-09-09,45.0,45.0,45.0,45.0,0.0,45.0,FRE.MI
2019-09-10,44.060001373291016,43.790000915527344,43.790000915527344,44.060001373291016,51.0,44.060001373291016,FRE.MI
2019-09-11,45.5,45.154998779296875,45.154998779296875,45.5,269.0,45.5,FRE.MI
2019-09-12,45.5,45.5,45.5,45.5,0.0,45.5,FRE.MI
2019-09-13,45.900001525878906,45.900001525878906,45.900001525878906,45.900001525878906,30.0,45.900001525878906,FRE.MI
2019-09-16,45.900001525878906,45.900001525878906,45.900001525878906,45.900001525878906,0.0,45.900001525878906,FRE.MI
2019-09-17,45.900001525878906,45.900001525878906,45.900001525878906,45.900001525878906,0.0,45.900001525878906,FRE.MI
2019-09-18,44.79999923706055,44.79999923706055,44.79999923706055,44.79999923706055,23.0,44.79999923706055,FRE.MI
2019-09-19,45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,21.0,45.29999923706055,FRE.MI
2019-09-20,46.369998931884766,44.29999923706055,44.93000030517578,44.29999923706055,1344.0,44.29999923706055,FRE.MI
2019-09-23,43.900001525878906,43.900001525878906,43.900001525878906,43.900001525878906,200.0,43.900001525878906,FRE.MI
2019-09-24,45.0,45.0,45.0,45.0,195.0,45.0,FRE.MI
2019-09-25,43.599998474121094,43.20000076293945,43.20000076293945,43.599998474121094,420.0,43.599998474121094,FRE.MI
2019-09-26,43.66999816894531,43.66999816894531,43.66999816894531,43.66999816894531,50.0,43.66999816894531,FRE.MI
2019-09-27,43.76499938964844,43.68000030517578,43.76499938964844,43.68000030517578,60.0,43.68000030517578,FRE.MI
2019-09-30,42.880001068115234,42.5,42.5,42.880001068115234,205.0,42.880001068115234,FRE.MI
2019-10-01,42.880001068115234,42.880001068115234,42.880001068115234,42.880001068115234,0.0,42.880001068115234,FRE.MI
2019-10-02,41.29999923706055,41.29999923706055,41.29999923706055,41.29999923706055,130.0,41.29999923706055,FRE.MI
2019-10-03,40.86000061035156,40.86000061035156,40.86000061035156,40.86000061035156,100.0,40.86000061035156,FRE.MI
2019-10-04,41.584999084472656,41.584999084472656,41.584999084472656,41.584999084472656,19.0,41.584999084472656,FRE.MI
2019-10-07,41.650001525878906,41.290000915527344,41.650001525878906,41.290000915527344,74.0,41.290000915527344,FRE.MI
2019-10-08,41.290000915527344,41.290000915527344,41.290000915527344,41.290000915527344,0.0,41.290000915527344,FRE.MI
2019-10-09,40.900001525878906,40.900001525878906,40.900001525878906,40.900001525878906,1000.0,40.900001525878906,FRE.MI
2019-10-10,41.06999969482422,41.02000045776367,41.06999969482422,41.02000045776367,78.0,41.02000045776367,FRE.MI
2019-10-11,41.02000045776367,41.02000045776367,41.02000045776367,41.02000045776367,0.0,41.02000045776367,FRE.MI
2019-10-14,42.099998474121094,42.099998474121094,42.099998474121094,42.099998474121094,50.0,42.099998474121094,FRE.MI
2019-10-15,43.1349983215332,43.1349983215332,43.1349983215332,43.1349983215332,210.0,43.1349983215332,FRE.MI
2019-10-16,43.400001525878906,43.400001525878906,43.400001525878906,43.400001525878906,50.0,43.400001525878906,FRE.MI
2019-10-17,44.970001220703125,44.66999816894531,44.970001220703125,44.66999816894531,600.0,44.66999816894531,FRE.MI
2019-10-18,44.66999816894531,44.66999816894531,44.66999816894531,44.66999816894531,0.0,44.66999816894531,FRE.MI
2019-10-21,43.91999816894531,42.63999938964844,43.91999816894531,43.709999084472656,722.0,43.709999084472656,FRE.MI
2019-10-22,42.57500076293945,42.54499816894531,42.54499816894531,42.57500076293945,130.0,42.57500076293945,FRE.MI
2019-10-23,43.15999984741211,43.15999984741211,43.15999984741211,43.15999984741211,100.0,43.15999984741211,FRE.MI
2019-10-24,43.58000183105469,43.58000183105469,43.58000183105469,43.58000183105469,50.0,43.58000183105469,FRE.MI
2019-10-25,43.58000183105469,43.58000183105469,43.58000183105469,43.58000183105469,0.0,43.58000183105469,FRE.MI
2019-10-28,43.58000183105469,43.58000183105469,43.58000183105469,43.58000183105469,0.0,43.58000183105469,FRE.MI
2019-10-29,46.099998474121094,45.0,45.540000915527344,45.869998931884766,1208.0,45.869998931884766,FRE.MI
2019-10-30,45.869998931884766,45.869998931884766,45.869998931884766,45.869998931884766,0.0,45.869998931884766,FRE.MI
2019-10-31,47.23500061035156,46.29999923706055,46.54499816894531,47.1150016784668,542.0,47.1150016784668,FRE.MI
2019-11-01,47.75,47.47999954223633,47.47999954223633,47.75,250.0,47.75,FRE.MI
2019-11-04,48.07500076293945,48.07500076293945,48.07500076293945,48.07500076293945,200.0,48.07500076293945,FRE.MI
2019-11-05,48.58000183105469,48.369998931884766,48.540000915527344,48.53499984741211,1085.0,48.53499984741211,FRE.MI
2019-11-06,48.44499969482422,48.415000915527344,48.415000915527344,48.44499969482422,200.0,48.44499969482422,FRE.MI
2019-11-07,49.03499984741211,49.03499984741211,49.03499984741211,49.03499984741211,100.0,49.03499984741211,FRE.MI
2019-11-08,48.63999938964844,48.63999938964844,48.63999938964844,48.63999938964844,100.0,48.63999938964844,FRE.MI
2019-11-11,48.4900016784668,48.04999923706055,48.4900016784668,48.04999923706055,255.0,48.04999923706055,FRE.MI
2019-11-12,48.04999923706055,48.04999923706055,48.04999923706055,48.04999923706055,0.0,48.04999923706055,FRE.MI
2019-11-13,48.279998779296875,47.869998931884766,48.279998779296875,47.869998931884766,300.0,47.869998931884766,FRE.MI
2019-11-14,47.849998474121094,47.849998474121094,47.849998474121094,47.849998474121094,90.0,47.849998474121094,FRE.MI
2019-11-15,47.849998474121094,47.849998474121094,47.849998474121094,47.849998474121094,0.0,47.849998474121094,FRE.MI
2019-11-18,48.650001525878906,48.650001525878906,48.650001525878906,48.650001525878906,90.0,48.650001525878906,FRE.MI
2019-11-19,48.779998779296875,48.77000045776367,48.77000045776367,48.779998779296875,200.0,48.779998779296875,FRE.MI
2019-11-20,48.779998779296875,48.779998779296875,48.779998779296875,48.779998779296875,0.0,48.779998779296875,FRE.MI
2019-11-21,48.779998779296875,48.779998779296875,48.779998779296875,48.779998779296875,0.0,48.779998779296875,FRE.MI
2019-11-22,49.380001068115234,49.380001068115234,49.380001068115234,49.380001068115234,100.0,49.380001068115234,FRE.MI
2019-11-25,49.380001068115234,49.380001068115234,49.380001068115234,49.380001068115234,0.0,49.380001068115234,FRE.MI
2019-11-26,49.42499923706055,49.35499954223633,49.380001068115234,49.40999984741211,770.0,49.40999984741211,FRE.MI
2019-11-27,49.9900016784668,49.470001220703125,49.470001220703125,49.9900016784668,100.0,49.9900016784668,FRE.MI
2019-11-28,49.9900016784668,49.9900016784668,49.9900016784668,49.9900016784668,0.0,49.9900016784668,FRE.MI
2019-11-29,49.69499969482422,49.68000030517578,49.69499969482422,49.68000030517578,725.0,49.68000030517578,FRE.MI
2019-12-02,50.099998474121094,48.540000915527344,50.04999923706055,48.540000915527344,1220.0,48.540000915527344,FRE.MI
2019-12-03,49.0,48.07500076293945,48.95000076293945,49.0,3000.0,49.0,FRE.MI
2019-12-04,50.20000076293945,50.16999816894531,50.16999816894531,50.20000076293945,61.0,50.20000076293945,FRE.MI
2019-12-05,50.20000076293945,50.20000076293945,50.20000076293945,50.20000076293945,0.0,50.20000076293945,FRE.MI
2019-12-06,49.70500183105469,49.70500183105469,49.70500183105469,49.70500183105469,180.0,49.70500183105469,FRE.MI
2019-12-09,49.47999954223633,49.47999954223633,49.47999954223633,49.47999954223633,165.0,49.47999954223633,FRE.MI
2019-12-10,49.47999954223633,49.47999954223633,49.47999954223633,49.47999954223633,0.0,49.47999954223633,FRE.MI
2019-12-11,50.0,50.0,50.0,50.0,50.0,50.0,FRE.MI
2019-12-12,50.150001525878906,50.150001525878906,50.150001525878906,50.150001525878906,30.0,50.150001525878906,FRE.MI
2019-12-13,50.880001068115234,50.880001068115234,50.880001068115234,50.880001068115234,300.0,50.880001068115234,FRE.MI
2019-12-16,50.880001068115234,50.880001068115234,50.880001068115234,50.880001068115234,0.0,50.880001068115234,FRE.MI
2019-12-17,50.81999969482422,50.15999984741211,50.81999969482422,50.15999984741211,1124.0,50.15999984741211,FRE.MI
2019-12-18,49.564998626708984,49.560001373291016,49.560001373291016,49.564998626708984,713.0,49.564998626708984,FRE.MI
2019-12-19,49.564998626708984,49.564998626708984,49.564998626708984,49.564998626708984,0.0,49.564998626708984,FRE.MI
2019-12-20,49.650001525878906,49.650001525878906,49.650001525878906,49.650001525878906,90.0,49.650001525878906,FRE.MI
2019-12-23,49.650001525878906,49.650001525878906,49.650001525878906,49.650001525878906,0.0,49.650001525878906,FRE.MI
2019-12-27,49.650001525878906,49.650001525878906,49.650001525878906,49.650001525878906,0.0,49.650001525878906,FRE.MI
2019-12-30,49.84000015258789,49.474998474121094,49.84000015258789,49.474998474121094,576.0,49.474998474121094,FRE.MI
2020-01-02,50.220001220703125,50.220001220703125,50.220001220703125,50.220001220703125,140.0,50.220001220703125,FRE.MI
2020-01-03,49.4900016784668,49.439998626708984,49.4900016784668,49.439998626708984,200.0,49.439998626708984,FRE.MI
2020-01-06,49.13999938964844,49.13999938964844,49.13999938964844,49.13999938964844,100.0,49.13999938964844,FRE.MI
2020-01-07,49.13999938964844,49.13999938964844,49.13999938964844,49.13999938964844,0.0,49.13999938964844,FRE.MI
2020-01-08,49.13999938964844,49.13999938964844,49.13999938964844,49.13999938964844,0.0,49.13999938964844,FRE.MI
2020-01-09,50.59000015258789,50.47999954223633,50.59000015258789,50.47999954223633,353.0,50.47999954223633,FRE.MI
2020-01-10,50.38999938964844,50.27000045776367,50.38999938964844,50.27000045776367,290.0,50.27000045776367,FRE.MI
2020-01-13,50.27000045776367,50.27000045776367,50.27000045776367,50.27000045776367,0.0,50.27000045776367,FRE.MI
2020-01-14,48.540000915527344,47.880001068115234,48.34000015258789,47.939998626708984,899.0,47.939998626708984,FRE.MI
2020-01-15,48.209999084472656,47.505001068115234,47.505001068115234,48.209999084472656,140.0,48.209999084472656,FRE.MI
2020-01-16,47.959999084472656,47.959999084472656,47.959999084472656,47.959999084472656,51.0,47.959999084472656,FRE.MI
2020-01-17,47.959999084472656,47.959999084472656,47.959999084472656,47.959999084472656,0.0,47.959999084472656,FRE.MI
2020-01-20,47.959999084472656,47.959999084472656,47.959999084472656,47.959999084472656,0.0,47.959999084472656,FRE.MI
2020-01-21,49.20000076293945,48.58000183105469,48.58000183105469,49.20000076293945,450.0,49.20000076293945,FRE.MI
2020-01-22,49.400001525878906,49.025001525878906,49.36000061035156,49.25,650.0,49.25,FRE.MI
2020-01-23,48.459999084472656,48.349998474121094,48.349998474121094,48.459999084472656,250.0,48.459999084472656,FRE.MI
2020-01-24,49.25,48.935001373291016,48.935001373291016,49.25,325.0,49.25,FRE.MI
2020-01-27,48.03499984741211,47.57500076293945,48.03499984741211,47.57500076293945,785.0,47.57500076293945,FRE.MI
2020-01-28,48.79999923706055,47.79999923706055,47.79999923706055,48.79999923706055,400.0,48.79999923706055,FRE.MI
2020-01-29,48.79999923706055,48.79999923706055,48.79999923706055,48.79999923706055,50.0,48.79999923706055,FRE.MI
2020-01-30,47.70000076293945,46.939998626708984,47.70000076293945,46.939998626708984,53.0,46.939998626708984,FRE.MI
2020-01-31,46.07500076293945,46.07500076293945,46.07500076293945,46.07500076293945,1.0,46.07500076293945,FRE.MI
2020-02-03,46.25,46.25,46.25,46.25,29.0,46.25,FRE.MI
2020-02-04,46.584999084472656,46.584999084472656,46.584999084472656,46.584999084472656,26.0,46.584999084472656,FRE.MI
2020-02-05,47.21500015258789,47.21500015258789,47.21500015258789,47.21500015258789,50.0,47.21500015258789,FRE.MI
2020-02-06,48.099998474121094,47.744998931884766,47.744998931884766,48.099998474121094,501.0,48.099998474121094,FRE.MI
2020-02-07,47.97999954223633,47.97999954223633,47.97999954223633,47.97999954223633,50.0,47.97999954223633,FRE.MI
2020-02-10,48.529998779296875,48.3849983215332,48.3849983215332,48.529998779296875,101.0,48.529998779296875,FRE.MI
2020-02-11,49.30500030517578,49.30500030517578,49.30500030517578,49.30500030517578,160.0,49.30500030517578,FRE.MI
2020-02-12,49.30500030517578,49.30500030517578,49.30500030517578,49.30500030517578,0.0,49.30500030517578,FRE.MI
2020-02-13,49.30500030517578,49.30500030517578,49.30500030517578,49.30500030517578,0.0,49.30500030517578,FRE.MI
2020-02-14,49.30500030517578,49.30500030517578,49.30500030517578,49.30500030517578,0.0,49.30500030517578,FRE.MI
2020-02-17,49.30500030517578,49.30500030517578,49.30500030517578,49.30500030517578,0.0,49.30500030517578,FRE.MI
2020-02-18,48.56999969482422,48.529998779296875,48.56999969482422,48.529998779296875,465.0,48.529998779296875,FRE.MI
2020-02-19,48.18000030517578,48.18000030517578,48.18000030517578,48.18000030517578,20.0,48.18000030517578,FRE.MI
2020-02-20,51.45000076293945,50.400001525878906,50.529998779296875,50.400001525878906,1989.0,50.400001525878906,FRE.MI
2020-02-21,49.95000076293945,49.95000076293945,49.95000076293945,49.95000076293945,200.0,49.95000076293945,FRE.MI
2020-02-24,47.77000045776367,47.5,47.5,47.77000045776367,396.0,47.77000045776367,FRE.MI
2020-02-25,47.654998779296875,46.79999923706055,47.654998779296875,46.79999923706055,200.0,46.79999923706055,FRE.MI
2020-02-26,45.88999938964844,45.79999923706055,45.79999923706055,45.88999938964844,325.0,45.88999938964844,FRE.MI
2020-02-27,43.810001373291016,43.72999954223633,43.810001373291016,43.72999954223633,305.0,43.72999954223633,FRE.MI
2020-02-28,42.560001373291016,41.71500015258789,41.71500015258789,42.560001373291016,352.0,42.560001373291016,FRE.MI
2020-03-02,43.290000915527344,43.290000915527344,43.290000915527344,43.290000915527344,220.0,43.290000915527344,FRE.MI
2020-03-03,43.439998626708984,43.439998626708984,43.439998626708984,43.439998626708984,20.0,43.439998626708984,FRE.MI
2020-03-04,42.43000030517578,42.400001525878906,42.400001525878906,42.43000030517578,190.0,42.43000030517578,FRE.MI
2020-03-05,42.0,42.0,42.0,42.0,24.0,42.0,FRE.MI
2020-03-06,41.04499816894531,40.6150016784668,40.95000076293945,40.6150016784668,604.0,40.6150016784668,FRE.MI
2020-03-09,38.65999984741211,38.21500015258789,38.65999984741211,38.47999954223633,315.0,38.47999954223633,FRE.MI
2020-03-10,38.904998779296875,36.560001373291016,38.904998779296875,36.875,843.0,36.875,FRE.MI
2020-03-11,38.0,36.16999816894531,38.0,36.16999816894531,17.0,36.16999816894531,FRE.MI
2020-03-12,33.845001220703125,32.0,33.79999923706055,32.0,3170.0,32.0,FRE.MI
2020-03-13,32.974998474121094,32.0,32.45500183105469,32.0,808.0,32.0,FRE.MI
2020-03-16,32.0,27.924999237060547,32.0,28.674999237060547,204.0,28.674999237060547,FRE.MI
2020-03-17,28.15999984741211,27.75,28.15999984741211,27.75,325.0,27.75,FRE.MI
2020-03-18,26.635000228881836,25.899999618530273,26.635000228881836,26.0,635.0,26.0,FRE.MI
2020-03-19,27.165000915527344,24.635000228881836,26.155000686645508,25.93000030517578,3370.0,25.93000030517578,FRE.MI
2020-03-20,29.100000381469727,28.239999771118164,28.239999771118164,28.260000228881836,1928.0,28.260000228881836,FRE.MI
2020-03-23,29.1299991607666,27.104999542236328,28.100000381469727,29.1299991607666,231.0,29.1299991607666,FRE.MI
2020-03-24,32.810001373291016,31.829999923706055,31.829999923706055,32.72999954223633,220.0,32.72999954223633,FRE.MI
2020-03-25,35.0,32.439998626708984,34.0,32.685001373291016,5719.0,32.685001373291016,FRE.MI
2020-03-26,34.21500015258789,33.709999084472656,34.0099983215332,34.150001525878906,1161.0,34.150001525878906,FRE.MI
2020-03-27,34.83000183105469,34.52000045776367,34.83000183105469,34.52000045776367,50.0,34.52000045776367,FRE.MI
2020-03-30,33.97999954223633,33.13999938964844,33.84000015258789,33.44499969482422,1160.0,33.44499969482422,FRE.MI
2020-03-31,34.064998626708984,33.970001220703125,33.970001220703125,34.064998626708984,120.0,34.064998626708984,FRE.MI
2020-04-01,32.959999084472656,32.70000076293945,32.70000076293945,32.959999084472656,104.0,32.959999084472656,FRE.MI
2020-04-02,33.86000061035156,33.15999984741211,33.15999984741211,33.86000061035156,470.0,33.86000061035156,FRE.MI
2020-04-03,35.5,35.0,35.0,35.5,2500.0,35.5,FRE.MI
2020-04-06,37.15999984741211,36.400001525878906,37.0,37.15999984741211,739.0,37.15999984741211,FRE.MI
2020-04-07,39.08000183105469,37.2400016784668,38.599998474121094,37.2400016784668,857.0,37.2400016784668,FRE.MI
2020-04-08,37.41999816894531,37.41999816894531,37.41999816894531,37.41999816894531,9.0,37.41999816894531,FRE.MI
2020-04-09,38.54999923706055,37.599998474121094,38.54999923706055,37.86000061035156,406.0,37.86000061035156,FRE.MI
2020-04-14,39.75,38.709999084472656,39.150001525878906,38.709999084472656,12588.0,38.709999084472656,FRE.MI
2020-04-15,38.369998931884766,36.599998474121094,38.369998931884766,36.709999084472656,394.0,36.709999084472656,FRE.MI
2020-04-16,37.22999954223633,36.66999816894531,36.88999938964844,36.66999816894531,183.0,36.66999816894531,FRE.MI
2020-04-17,36.9900016784668,36.9900016784668,36.9900016784668,36.9900016784668,27.0,36.9900016784668,FRE.MI
2020-04-20,37.63999938964844,36.5,37.63999938964844,37.189998626708984,1600.0,37.189998626708984,FRE.MI
2020-04-21,37.0,36.400001525878906,37.0,36.70000076293945,592.0,36.70000076293945,FRE.MI
2020-04-22,36.880001068115234,36.880001068115234,36.880001068115234,36.880001068115234,10.0,36.880001068115234,FRE.MI
2020-04-23,38.0,38.0,38.0,38.0,20.0,38.0,FRE.MI
2020-04-24,38.0,37.5,37.5,37.72999954223633,752.0,37.72999954223633,FRE.MI
2020-04-27,37.72999954223633,37.72999954223633,37.72999954223633,37.72999954223633,0.0,37.72999954223633,FRE.MI
2020-04-28,40.06999969482422,39.209999084472656,39.279998779296875,39.209999084472656,815.0,39.209999084472656,FRE.MI
2020-04-29,39.869998931884766,39.5,39.5,39.869998931884766,1035.0,39.869998931884766,FRE.MI
2020-04-30,40.47999954223633,39.79999923706055,40.029998779296875,39.79999923706055,740.0,39.79999923706055,FRE.MI
2020-05-04,38.52000045776367,37.790000915527344,38.349998474121094,37.97999954223633,1088.0,37.97999954223633,FRE.MI
2020-05-05,39.400001525878906,38.869998931884766,38.869998931884766,39.400001525878906,850.0,39.400001525878906,FRE.MI
2020-05-06,40.72999954223633,39.650001525878906,40.56999969482422,40.040000915527344,2588.0,40.040000915527344,FRE.MI
2020-05-07,39.79999923706055,39.29999923706055,39.79999923706055,39.29999923706055,625.0,39.29999923706055,FRE.MI
2020-05-08,40.40999984741211,40.20000076293945,40.20000076293945,40.40999984741211,950.0,40.40999984741211,FRE.MI
2020-05-11,40.63999938964844,40.5,40.5,40.63999938964844,220.0,40.63999938964844,FRE.MI
2019-01-02,0.9959999918937683,0.8519999980926514,0.9959999918937683,0.8600000143051147,11544,0.8600000143051147,FUL.MI
2019-01-03,1.0,0.871999979019165,0.9440000057220459,0.921999990940094,23143,0.921999990940094,FUL.MI
2019-01-04,0.949999988079071,0.921999990940094,0.949999988079071,0.921999990940094,1656,0.921999990940094,FUL.MI
2019-01-07,0.921999990940094,0.921999990940094,0.921999990940094,0.921999990940094,0,0.921999990940094,FUL.MI
2019-01-08,0.921999990940094,0.921999990940094,0.921999990940094,0.921999990940094,0,0.921999990940094,FUL.MI
2019-01-09,1.0,1.0,1.0,1.0,118,1.0,FUL.MI
2019-01-10,0.9639999866485596,0.9240000247955322,0.9240000247955322,0.949999988079071,4551,0.949999988079071,FUL.MI
2019-01-11,0.9599999785423279,0.921999990940094,0.921999990940094,0.921999990940094,4461,0.921999990940094,FUL.MI
2019-01-14,0.9020000100135803,0.8999999761581421,0.8999999761581421,0.8999999761581421,681,0.8999999761581421,FUL.MI
2019-01-15,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0,0.8999999761581421,FUL.MI
2019-01-16,0.9020000100135803,0.8600000143051147,0.8600000143051147,0.8999999761581421,513,0.8999999761581421,FUL.MI
2019-01-17,0.9039999842643738,0.8999999761581421,0.9039999842643738,0.8999999761581421,1107,0.8999999761581421,FUL.MI
2019-01-18,0.906000018119812,0.906000018119812,0.906000018119812,0.906000018119812,482,0.906000018119812,FUL.MI
2019-01-21,0.949999988079071,0.9039999842643738,0.9399999976158142,0.9039999842643738,1001,0.9039999842643738,FUL.MI
2019-01-22,0.9039999842643738,0.9039999842643738,0.9039999842643738,0.9039999842643738,0,0.9039999842643738,FUL.MI
2019-01-23,0.9279999732971191,0.9020000100135803,0.9279999732971191,0.9020000100135803,721,0.9020000100135803,FUL.MI
2019-01-24,0.9020000100135803,0.8999999761581421,0.9020000100135803,0.8999999761581421,558,0.8999999761581421,FUL.MI
2019-01-25,0.9020000100135803,0.9020000100135803,0.9020000100135803,0.9020000100135803,30,0.9020000100135803,FUL.MI
2019-01-28,0.9020000100135803,0.9020000100135803,0.9020000100135803,0.9020000100135803,173,0.9020000100135803,FUL.MI
2019-01-29,0.9300000071525574,0.8799999952316284,0.9020000100135803,0.8799999952316284,23443,0.8799999952316284,FUL.MI
2019-01-30,0.949999988079071,0.8799999952316284,0.949999988079071,0.8939999938011169,8774,0.8939999938011169,FUL.MI
2019-01-31,0.9459999799728394,0.9200000166893005,0.9459999799728394,0.9380000233650208,4932,0.9380000233650208,FUL.MI
2019-02-01,0.8960000276565552,0.8840000033378601,0.8840000033378601,0.8960000276565552,15817,0.8960000276565552,FUL.MI
2019-02-04,0.9240000247955322,0.8640000224113464,0.9240000247955322,0.8920000195503235,8415,0.8920000195503235,FUL.MI
2019-02-05,0.9139999747276306,0.8899999856948853,0.8899999856948853,0.9139999747276306,51,0.9139999747276306,FUL.MI
2019-02-06,0.9020000100135803,0.8880000114440918,0.8880000114440918,0.8999999761581421,13123,0.8999999761581421,FUL.MI
2019-02-07,0.9020000100135803,0.8500000238418579,0.8640000224113464,0.8899999856948853,18053,0.8899999856948853,FUL.MI
2019-02-08,0.8960000276565552,0.8759999871253967,0.8960000276565552,0.8920000195503235,826,0.8920000195503235,FUL.MI
2019-02-11,0.8880000114440918,0.8500000238418579,0.8560000061988831,0.8840000033378601,3876,0.8840000033378601,FUL.MI
2019-02-12,0.878000020980835,0.8399999737739563,0.8579999804496765,0.8579999804496765,24719,0.8579999804496765,FUL.MI
2019-02-13,0.8759999871253967,0.8759999871253967,0.8759999871253967,0.8759999871253967,13,0.8759999871253967,FUL.MI
2019-02-14,0.8759999871253967,0.8759999871253967,0.8759999871253967,0.8759999871253967,0,0.8759999871253967,FUL.MI
2019-02-15,0.8759999871253967,0.8759999871253967,0.8759999871253967,0.8759999871253967,0,0.8759999871253967,FUL.MI
2019-02-18,0.8859999775886536,0.8859999775886536,0.8859999775886536,0.8859999775886536,13,0.8859999775886536,FUL.MI
2019-02-19,0.8700000047683716,0.8299999833106995,0.8519999980926514,0.8600000143051147,13512,0.8600000143051147,FUL.MI
2019-02-20,0.8700000047683716,0.8299999833106995,0.8679999709129333,0.8600000143051147,6391,0.8600000143051147,FUL.MI
2019-02-21,0.8740000128746033,0.8740000128746033,0.8740000128746033,0.8740000128746033,13,0.8740000128746033,FUL.MI
2019-02-22,0.8600000143051147,0.8299999833106995,0.8579999804496765,0.8600000143051147,2863,0.8600000143051147,FUL.MI
2019-02-25,0.8600000143051147,0.8600000143051147,0.8600000143051147,0.8600000143051147,0,0.8600000143051147,FUL.MI
2019-02-26,0.8600000143051147,0.8600000143051147,0.8600000143051147,0.8600000143051147,0,0.8600000143051147,FUL.MI
2019-02-27,0.8500000238418579,0.8299999833106995,0.8320000171661377,0.8399999737739563,11099,0.8399999737739563,FUL.MI
2019-02-28,0.8600000143051147,0.8119999766349792,0.8500000238418579,0.8539999723434448,8904,0.8539999723434448,FUL.MI
2019-03-01,0.8579999804496765,0.8240000009536743,0.8579999804496765,0.8399999737739563,16717,0.8399999737739563,FUL.MI
2019-03-04,0.8360000252723694,0.8119999766349792,0.8259999752044678,0.8360000252723694,10995,0.8360000252723694,FUL.MI
2019-03-05,0.8299999833106995,0.8140000104904175,0.8140000104904175,0.8299999833106995,79,0.8299999833106995,FUL.MI
2019-03-06,0.8299999833106995,0.8199999928474426,0.8199999928474426,0.8259999752044678,3521,0.8259999752044678,FUL.MI
2019-03-07,0.8320000171661377,0.8119999766349792,0.8320000171661377,0.8180000185966492,252,0.8180000185966492,FUL.MI
2019-03-08,0.828000009059906,0.7720000147819519,0.8100000023841858,0.8240000009536743,12373,0.8240000009536743,FUL.MI
2019-03-11,0.8299999833106995,0.800000011920929,0.8299999833106995,0.800000011920929,8013,0.800000011920929,FUL.MI
2019-03-12,0.8259999752044678,0.800000011920929,0.8259999752044678,0.8180000185966492,1503,0.8180000185966492,FUL.MI
2019-03-13,0.8240000009536743,0.800000011920929,0.8240000009536743,0.8100000023841858,587,0.8100000023841858,FUL.MI
2019-03-14,0.8199999928474426,0.7799999713897705,0.8199999928474426,0.8119999766349792,4680,0.8119999766349792,FUL.MI
2019-03-15,0.8180000185966492,0.7799999713897705,0.8180000185966492,0.8180000185966492,6149,0.8180000185966492,FUL.MI
2019-03-18,0.8040000200271606,0.7699999809265137,0.7919999957084656,0.7860000133514404,14524,0.7860000133514404,FUL.MI
2019-03-19,0.7940000295639038,0.7860000133514404,0.7879999876022339,0.7919999957084656,9163,0.7919999957084656,FUL.MI
2019-03-20,0.8040000200271606,0.7799999713897705,0.8040000200271606,0.7919999957084656,5463,0.7919999957084656,FUL.MI
2019-03-21,0.7760000228881836,0.7699999809265137,0.7720000147819519,0.7760000228881836,7013,0.7760000228881836,FUL.MI
2019-03-22,0.7839999794960022,0.7559999823570251,0.7599999904632568,0.7799999713897705,6898,0.7799999713897705,FUL.MI
2019-03-25,0.8040000200271606,0.7400000095367432,0.7599999904632568,0.75,47905,0.75,FUL.MI
2019-03-26,0.7599999904632568,0.7099999785423279,0.7120000123977661,0.7260000109672546,43627,0.7260000109672546,FUL.MI
2019-03-27,0.75,0.699999988079071,0.75,0.699999988079071,16674,0.699999988079071,FUL.MI
2019-03-28,0.7379999756813049,0.6880000233650208,0.7379999756813049,0.6899999976158142,23884,0.6899999976158142,FUL.MI
2019-03-29,0.7139999866485596,0.6800000071525574,0.7139999866485596,0.699999988079071,6452,0.699999988079071,FUL.MI
2019-04-01,0.7379999756813049,0.699999988079071,0.7379999756813049,0.7200000286102295,34090,0.7200000286102295,FUL.MI
2019-04-02,0.75,0.7080000042915344,0.7360000014305115,0.7099999785423279,28233,0.7099999785423279,FUL.MI
2019-04-03,0.7699999809265137,0.7099999785423279,0.7699999809265137,0.7419999837875366,11515,0.7419999837875366,FUL.MI
2019-04-04,0.7680000066757202,0.7120000123977661,0.7680000066757202,0.75,8283,0.75,FUL.MI
2019-04-05,0.7620000243186951,0.7200000286102295,0.7620000243186951,0.7599999904632568,13896,0.7599999904632568,FUL.MI
2019-04-08,0.7680000066757202,0.7680000066757202,0.7680000066757202,0.7680000066757202,514,0.7680000066757202,FUL.MI
2019-04-09,0.765999972820282,0.722000002861023,0.7379999756813049,0.7459999918937683,10887,0.7459999918937683,FUL.MI
2019-04-10,0.7699999809265137,0.7139999866485596,0.765999972820282,0.7360000014305115,31910,0.7360000014305115,FUL.MI
2019-04-11,0.7639999985694885,0.722000002861023,0.7360000014305115,0.7559999823570251,24382,0.7559999823570251,FUL.MI
2019-04-12,0.9340000152587891,0.7559999823570251,0.7680000066757202,0.9340000152587891,163081,0.9340000152587891,FUL.MI
2019-04-15,0.9900000095367432,0.8740000128746033,0.9120000004768372,0.8899999856948853,451761,0.8899999856948853,FUL.MI
2019-04-16,0.9100000262260437,0.8220000267028809,0.9100000262260437,0.8259999752044678,112438,0.8259999752044678,FUL.MI
2019-04-17,0.8799999952316284,0.8460000157356262,0.8659999966621399,0.8700000047683716,32266,0.8700000047683716,FUL.MI
2019-04-18,0.8759999871253967,0.8299999833106995,0.8759999871253967,0.8299999833106995,13777,0.8299999833106995,FUL.MI
2019-04-23,0.8740000128746033,0.8199999928474426,0.8740000128746033,0.8619999885559082,25058,0.8619999885559082,FUL.MI
2019-04-24,0.871999979019165,0.8159999847412109,0.871999979019165,0.8500000238418579,17798,0.8500000238418579,FUL.MI
2019-04-25,0.8679999709129333,0.8199999928474426,0.8679999709129333,0.8619999885559082,14410,0.8619999885559082,FUL.MI
2019-04-26,0.8640000224113464,0.8299999833106995,0.8320000171661377,0.8640000224113464,17136,0.8640000224113464,FUL.MI
2019-04-29,0.8640000224113464,0.8640000224113464,0.8640000224113464,0.8640000224113464,0,0.8640000224113464,FUL.MI
2019-04-30,0.8619999885559082,0.8619999885559082,0.8619999885559082,0.8619999885559082,500,0.8619999885559082,FUL.MI
2019-05-02,0.8479999899864197,0.8040000200271606,0.8240000009536743,0.8240000009536743,28814,0.8240000009536743,FUL.MI
2019-05-03,0.8500000238418579,0.8080000281333923,0.8500000238418579,0.8379999995231628,5339,0.8379999995231628,FUL.MI
2019-05-06,0.8360000252723694,0.8019999861717224,0.8019999861717224,0.8119999766349792,1934,0.8119999766349792,FUL.MI
2019-05-07,0.8640000224113464,0.8100000023841858,0.8100000023841858,0.8600000143051147,22028,0.8600000143051147,FUL.MI
2019-05-08,0.8399999737739563,0.777999997138977,0.777999997138977,0.828000009059906,25392,0.828000009059906,FUL.MI
2019-05-09,0.8600000143051147,0.8180000185966492,0.8220000267028809,0.8560000061988831,18032,0.8560000061988831,FUL.MI
2019-05-10,0.8560000061988831,0.8100000023841858,0.8379999995231628,0.8320000171661377,5960,0.8320000171661377,FUL.MI
2019-05-13,0.8500000238418579,0.7620000243186951,0.8500000238418579,0.8199999928474426,6540,0.8199999928474426,FUL.MI
2019-05-14,0.8180000185966492,0.800000011920929,0.8019999861717224,0.8159999847412109,8407,0.8159999847412109,FUL.MI
2019-05-15,0.7480000257492065,0.7480000257492065,0.7480000257492065,0.7480000257492065,4767,0.7480000257492065,FUL.MI
2019-05-16,0.8199999928474426,0.7559999823570251,0.7820000052452087,0.7699999809265137,43868,0.7699999809265137,FUL.MI
2019-05-17,0.7919999957084656,0.7580000162124634,0.7580000162124634,0.7639999985694885,7109,0.7639999985694885,FUL.MI
2019-05-20,0.8059999942779541,0.7559999823570251,0.7639999985694885,0.7739999890327454,12217,0.7739999890327454,FUL.MI
2019-05-21,0.8019999861717224,0.7559999823570251,0.7960000038146973,0.8019999861717224,15617,0.8019999861717224,FUL.MI
2019-05-22,0.7839999794960022,0.7440000176429749,0.7620000243186951,0.7839999794960022,4244,0.7839999794960022,FUL.MI
2019-05-23,0.7839999794960022,0.7839999794960022,0.7839999794960022,0.7839999794960022,0,0.7839999794960022,FUL.MI
2019-05-24,0.777999997138977,0.7760000228881836,0.777999997138977,0.7760000228881836,96,0.7760000228881836,FUL.MI
2019-05-27,0.7940000295639038,0.7599999904632568,0.7599999904632568,0.7940000295639038,513,0.7940000295639038,FUL.MI
2019-05-28,0.7839999794960022,0.7559999823570251,0.7720000147819519,0.7559999823570251,12647,0.7559999823570251,FUL.MI
2019-05-29,0.7799999713897705,0.7540000081062317,0.7540000081062317,0.7799999713897705,30,0.7799999713897705,FUL.MI
2019-05-30,0.800000011920929,0.722000002861023,0.722000002861023,0.7699999809265137,12622,0.7699999809265137,FUL.MI
2019-05-31,0.800000011920929,0.7440000176429749,0.800000011920929,0.7440000176429749,13956,0.7440000176429749,FUL.MI
2019-06-03,0.800000011920929,0.7400000095367432,0.800000011920929,0.7699999809265137,20074,0.7699999809265137,FUL.MI
2019-06-04,0.7879999876022339,0.7459999918937683,0.7879999876022339,0.7839999794960022,13003,0.7839999794960022,FUL.MI
2019-06-05,0.7839999794960022,0.7839999794960022,0.7839999794960022,0.7839999794960022,0,0.7839999794960022,FUL.MI
2019-06-06,0.8100000023841858,0.7480000257492065,0.7559999823570251,0.8019999861717224,18273,0.8019999861717224,FUL.MI
2019-06-07,0.765999972820282,0.7419999837875366,0.765999972820282,0.7440000176429749,7795,0.7440000176429749,FUL.MI
2019-06-10,0.8100000023841858,0.7559999823570251,0.8100000023841858,0.7839999794960022,19231,0.7839999794960022,FUL.MI
2019-06-11,0.8100000023841858,0.7459999918937683,0.8100000023841858,0.800000011920929,16523,0.800000011920929,FUL.MI
2019-06-12,0.7979999780654907,0.75,0.777999997138977,0.7739999890327454,15905,0.7739999890327454,FUL.MI
2019-06-13,0.7739999890327454,0.7360000014305115,0.7739999890327454,0.7739999890327454,15510,0.7739999890327454,FUL.MI
2019-06-14,0.7680000066757202,0.7379999756813049,0.7379999756813049,0.7599999904632568,3697,0.7599999904632568,FUL.MI
2019-06-17,0.7580000162124634,0.7300000190734863,0.7300000190734863,0.7559999823570251,4107,0.7559999823570251,FUL.MI
2019-06-18,0.7559999823570251,0.7319999933242798,0.7360000014305115,0.7559999823570251,1209,0.7559999823570251,FUL.MI
2019-06-19,0.7559999823570251,0.7039999961853027,0.7379999756813049,0.7139999866485596,40699,0.7139999866485596,FUL.MI
2019-06-20,0.7799999713897705,0.699999988079071,0.7139999866485596,0.7319999933242798,58296,0.7319999933242798,FUL.MI
2019-06-21,0.75,0.7400000095367432,0.75,0.7400000095367432,11691,0.7400000095367432,FUL.MI
2019-06-24,0.7720000147819519,0.7300000190734863,0.7720000147819519,0.75,5529,0.75,FUL.MI
2019-06-25,0.7699999809265137,0.7260000109672546,0.7699999809265137,0.7599999904632568,19070,0.7599999904632568,FUL.MI
2019-06-26,0.7639999985694885,0.7260000109672546,0.7639999985694885,0.75,3362,0.75,FUL.MI
2019-06-27,0.7480000257492065,0.7200000286102295,0.7200000286102295,0.7480000257492065,1015,0.7480000257492065,FUL.MI
2019-06-28,0.7639999985694885,0.722000002861023,0.722000002861023,0.7580000162124634,26571,0.7580000162124634,FUL.MI
2019-07-01,0.7580000162124634,0.7580000162124634,0.7580000162124634,0.7580000162124634,0,0.7580000162124634,FUL.MI
2019-07-02,0.7540000081062317,0.7260000109672546,0.7260000109672546,0.75,8575,0.75,FUL.MI
2019-07-03,0.7580000162124634,0.7260000109672546,0.7279999852180481,0.7559999823570251,13883,0.7559999823570251,FUL.MI
2019-07-04,0.75,0.7200000286102295,0.7200000286102295,0.75,200,0.75,FUL.MI
2019-07-05,0.7580000162124634,0.75,0.7580000162124634,0.7580000162124634,2028,0.7580000162124634,FUL.MI
2019-07-08,0.7480000257492065,0.734000027179718,0.734000027179718,0.7480000257492065,5900,0.7480000257492065,FUL.MI
2019-07-09,0.7580000162124634,0.7580000162124634,0.7580000162124634,0.7580000162124634,14,0.7580000162124634,FUL.MI
2019-07-10,0.7680000066757202,0.7200000286102295,0.7200000286102295,0.7680000066757202,16500,0.7680000066757202,FUL.MI
2019-07-11,0.7599999904632568,0.7400000095367432,0.7400000095367432,0.7599999904632568,615,0.7599999904632568,FUL.MI
2019-07-12,0.7599999904632568,0.7279999852180481,0.7279999852180481,0.7599999904632568,1096,0.7599999904632568,FUL.MI
2019-07-15,0.7580000162124634,0.7279999852180481,0.7279999852180481,0.7580000162124634,762,0.7580000162124634,FUL.MI
2019-07-16,0.7540000081062317,0.7319999933242798,0.7400000095367432,0.7540000081062317,1415,0.7540000081062317,FUL.MI
2019-07-17,0.7559999823570251,0.7540000081062317,0.7540000081062317,0.7559999823570251,3000,0.7559999823570251,FUL.MI
2019-07-18,0.7559999823570251,0.7559999823570251,0.7559999823570251,0.7559999823570251,0,0.7559999823570251,FUL.MI
2019-07-19,0.7540000081062317,0.7239999771118164,0.7279999852180481,0.7459999918937683,5699,0.7459999918937683,FUL.MI
2019-07-22,0.7319999933242798,0.7099999785423279,0.722000002861023,0.7319999933242798,14632,0.7319999933242798,FUL.MI
2019-07-23,0.75,0.7139999866485596,0.75,0.7400000095367432,60,0.7400000095367432,FUL.MI
2019-07-24,0.7400000095367432,0.7139999866485596,0.7139999866485596,0.7400000095367432,50,0.7400000095367432,FUL.MI
2019-07-25,0.7400000095367432,0.7120000123977661,0.7139999866485596,0.7400000095367432,3395,0.7400000095367432,FUL.MI
2019-07-26,0.7400000095367432,0.7400000095367432,0.7400000095367432,0.7400000095367432,0,0.7400000095367432,FUL.MI
2019-07-29,0.7400000095367432,0.7400000095367432,0.7400000095367432,0.7400000095367432,0,0.7400000095367432,FUL.MI
2019-07-30,0.7400000095367432,0.7400000095367432,0.7400000095367432,0.7400000095367432,0,0.7400000095367432,FUL.MI
2019-07-31,0.7360000014305115,0.7020000219345093,0.7300000190734863,0.7360000014305115,4781,0.7360000014305115,FUL.MI
2019-08-01,0.7360000014305115,0.7360000014305115,0.7360000014305115,0.7360000014305115,0,0.7360000014305115,FUL.MI
2019-08-02,0.7319999933242798,0.7020000219345093,0.7020000219345093,0.7319999933242798,1766,0.7319999933242798,FUL.MI
2019-08-05,0.7319999933242798,0.7319999933242798,0.7319999933242798,0.7319999933242798,0,0.7319999933242798,FUL.MI
2019-08-06,0.7300000190734863,0.6959999799728394,0.7279999852180481,0.7300000190734863,2795,0.7300000190734863,FUL.MI
2019-08-07,0.7300000190734863,0.7099999785423279,0.7179999947547913,0.7300000190734863,2781,0.7300000190734863,FUL.MI
2019-08-08,0.7360000014305115,0.6779999732971191,0.7300000190734863,0.7319999933242798,5323,0.7319999933242798,FUL.MI
2019-08-09,0.7300000190734863,0.699999988079071,0.7020000219345093,0.7279999852180481,590,0.7279999852180481,FUL.MI
2019-08-12,0.7160000205039978,0.6779999732971191,0.6840000152587891,0.7059999704360962,40843,0.7059999704360962,FUL.MI
2019-08-13,0.7179999947547913,0.6980000138282776,0.7179999947547913,0.6980000138282776,3330,0.6980000138282776,FUL.MI
2019-08-14,0.7099999785423279,0.6980000138282776,0.6980000138282776,0.7099999785423279,8117,0.7099999785423279,FUL.MI
2019-08-16,0.7099999785423279,0.7080000042915344,0.7080000042915344,0.7099999785423279,100,0.7099999785423279,FUL.MI
2019-08-19,0.7319999933242798,0.7059999704360962,0.7080000042915344,0.7200000286102295,10179,0.7200000286102295,FUL.MI
2019-08-20,0.734000027179718,0.7020000219345093,0.734000027179718,0.7279999852180481,2118,0.7279999852180481,FUL.MI
2019-08-21,0.7279999852180481,0.7279999852180481,0.7279999852180481,0.7279999852180481,0,0.7279999852180481,FUL.MI
2019-08-22,0.7200000286102295,0.699999988079071,0.7020000219345093,0.7200000286102295,520,0.7200000286102295,FUL.MI
2019-08-23,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0,0.7200000286102295,FUL.MI
2019-08-26,0.7160000205039978,0.7020000219345093,0.7020000219345093,0.7160000205039978,16,0.7160000205039978,FUL.MI
2019-08-27,0.7200000286102295,0.699999988079071,0.7200000286102295,0.7200000286102295,1030,0.7200000286102295,FUL.MI
2019-08-28,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0,0.7200000286102295,FUL.MI
2019-08-29,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0,0.7200000286102295,FUL.MI
2019-08-30,0.7599999904632568,0.699999988079071,0.699999988079071,0.7099999785423279,54407,0.7099999785423279,FUL.MI
2019-09-02,0.7279999852180481,0.7200000286102295,0.7279999852180481,0.7200000286102295,5025,0.7200000286102295,FUL.MI
2019-09-03,0.7260000109672546,0.699999988079071,0.7260000109672546,0.7179999947547913,2030,0.7179999947547913,FUL.MI
2019-09-04,0.7080000042915344,0.6840000152587891,0.7020000219345093,0.7080000042915344,6647,0.7080000042915344,FUL.MI
2019-09-05,0.7080000042915344,0.6899999976158142,0.7080000042915344,0.7059999704360962,2111,0.7059999704360962,FUL.MI
2019-09-06,0.7179999947547913,0.6880000233650208,0.7059999704360962,0.7179999947547913,6909,0.7179999947547913,FUL.MI
2019-09-09,0.7080000042915344,0.6819999814033508,0.6899999976158142,0.7059999704360962,13606,0.7059999704360962,FUL.MI
2019-09-10,0.7179999947547913,0.7099999785423279,0.7179999947547913,0.7179999947547913,230,0.7179999947547913,FUL.MI
2019-09-11,0.7099999785423279,0.7080000042915344,0.7099999785423279,0.7080000042915344,2528,0.7080000042915344,FUL.MI
2019-09-12,0.7200000286102295,0.7160000205039978,0.7200000286102295,0.7160000205039978,165,0.7160000205039978,FUL.MI
2019-09-13,0.7160000205039978,0.7139999866485596,0.7139999866485596,0.7139999866485596,200,0.7139999866485596,FUL.MI
2019-09-16,0.7139999866485596,0.7139999866485596,0.7139999866485596,0.7139999866485596,0,0.7139999866485596,FUL.MI
2019-09-17,0.7139999866485596,0.7139999866485596,0.7139999866485596,0.7139999866485596,0,0.7139999866485596,FUL.MI
2019-09-18,0.7200000286102295,0.6819999814033508,0.7200000286102295,0.7179999947547913,4062,0.7179999947547913,FUL.MI
2019-09-19,0.7080000042915344,0.6859999895095825,0.6880000233650208,0.7080000042915344,2630,0.7080000042915344,FUL.MI
2019-09-20,0.7160000205039978,0.7080000042915344,0.7160000205039978,0.7080000042915344,315,0.7080000042915344,FUL.MI
2019-09-23,0.7160000205039978,0.6819999814033508,0.7160000205039978,0.7080000042915344,6029,0.7080000042915344,FUL.MI
2019-09-24,0.7039999961853027,0.6819999814033508,0.6840000152587891,0.7039999961853027,3489,0.7039999961853027,FUL.MI
2019-09-25,0.7039999961853027,0.6840000152587891,0.6840000152587891,0.7039999961853027,759,0.7039999961853027,FUL.MI
2019-09-26,0.7059999704360962,0.6819999814033508,0.6840000152587891,0.6819999814033508,7255,0.6819999814033508,FUL.MI
2019-09-27,0.7580000162124634,0.6880000233650208,0.7080000042915344,0.7179999947547913,112456,0.7179999947547913,FUL.MI
2019-09-30,0.7239999771118164,0.6899999976158142,0.7239999771118164,0.722000002861023,8890,0.722000002861023,FUL.MI
2019-10-01,0.7099999785423279,0.6959999799728394,0.6959999799728394,0.7099999785423279,3730,0.7099999785423279,FUL.MI
2019-10-02,0.7160000205039978,0.6819999814033508,0.7160000205039978,0.7080000042915344,8735,0.7080000042915344,FUL.MI
2019-10-03,0.7080000042915344,0.7080000042915344,0.7080000042915344,0.7080000042915344,0,0.7080000042915344,FUL.MI
2019-10-04,0.6959999799728394,0.6819999814033508,0.6840000152587891,0.6959999799728394,1017,0.6959999799728394,FUL.MI
2019-10-07,0.6959999799728394,0.6959999799728394,0.6959999799728394,0.6959999799728394,0,0.6959999799728394,FUL.MI
2019-10-08,0.6959999799728394,0.6959999799728394,0.6959999799728394,0.6959999799728394,0,0.6959999799728394,FUL.MI
2019-10-09,0.6959999799728394,0.6959999799728394,0.6959999799728394,0.6959999799728394,0,0.6959999799728394,FUL.MI
2019-10-10,0.6959999799728394,0.6819999814033508,0.6840000152587891,0.6940000057220459,1542,0.6940000057220459,FUL.MI
2019-10-11,0.6940000057220459,0.6819999814033508,0.6840000152587891,0.6940000057220459,417,0.6940000057220459,FUL.MI
2019-10-14,0.7039999961853027,0.6840000152587891,0.7039999961853027,0.7020000219345093,50,0.7020000219345093,FUL.MI
2019-10-15,0.7020000219345093,0.7020000219345093,0.7020000219345093,0.7020000219345093,0,0.7020000219345093,FUL.MI
2019-10-16,0.7020000219345093,0.6819999814033508,0.7020000219345093,0.699999988079071,2820,0.699999988079071,FUL.MI
2019-10-17,0.6980000138282776,0.6980000138282776,0.6980000138282776,0.6980000138282776,5,0.6980000138282776,FUL.MI
2019-10-18,0.699999988079071,0.6700000166893005,0.6840000152587891,0.6700000166893005,3920,0.6700000166893005,FUL.MI
2019-10-21,0.6919999718666077,0.671999990940094,0.671999990940094,0.6899999976158142,10195,0.6899999976158142,FUL.MI
2019-10-22,0.6980000138282776,0.6759999990463257,0.6980000138282776,0.6980000138282776,760,0.6980000138282776,FUL.MI
2019-10-23,0.6980000138282776,0.6980000138282776,0.6980000138282776,0.6980000138282776,0,0.6980000138282776,FUL.MI
2019-10-24,0.6980000138282776,0.6980000138282776,0.6980000138282776,0.6980000138282776,0,0.6980000138282776,FUL.MI
2019-10-25,0.6980000138282776,0.6980000138282776,0.6980000138282776,0.6980000138282776,0,0.6980000138282776,FUL.MI
2019-10-28,0.7559999823570251,0.7179999947547913,0.7559999823570251,0.7179999947547913,27665,0.7179999947547913,FUL.MI
2019-10-29,0.7179999947547913,0.7179999947547913,0.7179999947547913,0.7179999947547913,0,0.7179999947547913,FUL.MI
2019-10-30,0.7099999785423279,0.6859999895095825,0.7099999785423279,0.6859999895095825,4306,0.6859999895095825,FUL.MI
2019-10-31,0.7160000205039978,0.7099999785423279,0.7160000205039978,0.7139999866485596,5514,0.7139999866485596,FUL.MI
2019-11-01,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,170,0.7200000286102295,FUL.MI
2019-11-04,0.6959999799728394,0.6899999976158142,0.6899999976158142,0.6959999799728394,900,0.6959999799728394,FUL.MI
2019-11-05,0.7160000205039978,0.6959999799728394,0.7120000123977661,0.6959999799728394,2300,0.6959999799728394,FUL.MI
2019-11-06,0.6959999799728394,0.6959999799728394,0.6959999799728394,0.6959999799728394,0,0.6959999799728394,FUL.MI
2019-11-07,0.6959999799728394,0.6959999799728394,0.6959999799728394,0.6959999799728394,1005,0.6959999799728394,FUL.MI
2019-11-08,0.7360000014305115,0.6940000057220459,0.6959999799728394,0.699999988079071,54647,0.699999988079071,FUL.MI
2019-11-11,0.722000002861023,0.6840000152587891,0.6840000152587891,0.722000002861023,2246,0.722000002861023,FUL.MI
2019-11-12,0.7099999785423279,0.6859999895095825,0.6859999895095825,0.699999988079071,6171,0.699999988079071,FUL.MI
2019-11-13,0.7020000219345093,0.6880000233650208,0.6899999976158142,0.6880000233650208,613,0.6880000233650208,FUL.MI
2019-11-14,0.7200000286102295,0.6859999895095825,0.6899999976158142,0.699999988079071,16916,0.699999988079071,FUL.MI
2019-11-15,0.7519999742507935,0.6880000233650208,0.7059999704360962,0.7059999704360962,75450,0.7059999704360962,FUL.MI
2019-11-18,0.7239999771118164,0.671999990940094,0.6880000233650208,0.6740000247955322,24477,0.6740000247955322,FUL.MI
2019-11-19,0.6959999799728394,0.6700000166893005,0.6740000247955322,0.6959999799728394,59515,0.6959999799728394,FUL.MI
2019-11-20,0.7020000219345093,0.671999990940094,0.7020000219345093,0.7020000219345093,5215,0.7020000219345093,FUL.MI
2019-11-21,0.7080000042915344,0.6740000247955322,0.7080000042915344,0.6959999799728394,4030,0.6959999799728394,FUL.MI
2019-11-22,0.699999988079071,0.6740000247955322,0.6959999799728394,0.699999988079071,5199,0.699999988079071,FUL.MI
2019-11-25,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0,0.699999988079071,FUL.MI
2019-11-26,0.6980000138282776,0.6700000166893005,0.6759999990463257,0.6959999799728394,6450,0.6959999799728394,FUL.MI
2019-11-27,0.7039999961853027,0.671999990940094,0.671999990940094,0.6940000057220459,45,0.6940000057220459,FUL.MI
2019-11-28,0.6899999976158142,0.671999990940094,0.6840000152587891,0.6779999732971191,16913,0.6779999732971191,FUL.MI
2019-11-29,0.699999988079071,0.6779999732971191,0.6959999799728394,0.6800000071525574,1463,0.6800000071525574,FUL.MI
2019-12-02,0.7020000219345093,0.6740000247955322,0.7020000219345093,0.6840000152587891,3105,0.6840000152587891,FUL.MI
2019-12-03,0.7160000205039978,0.6759999990463257,0.6940000057220459,0.6840000152587891,23733,0.6840000152587891,FUL.MI
2019-12-04,0.7200000286102295,0.6740000247955322,0.6840000152587891,0.6959999799728394,52721,0.6959999799728394,FUL.MI
2019-12-05,0.7160000205039978,0.6880000233650208,0.7160000205039978,0.6880000233650208,5965,0.6880000233650208,FUL.MI
2019-12-06,0.7179999947547913,0.7179999947547913,0.7179999947547913,0.7179999947547913,15,0.7179999947547913,FUL.MI
2019-12-09,0.7179999947547913,0.671999990940094,0.7179999947547913,0.7020000219345093,24593,0.7020000219345093,FUL.MI
2019-12-10,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,8000,0.699999988079071,FUL.MI
2019-12-11,0.6919999718666077,0.6740000247955322,0.6800000071525574,0.6779999732971191,17000,0.6779999732971191,FUL.MI
2019-12-12,0.7020000219345093,0.671999990940094,0.671999990940094,0.7020000219345093,187,0.7020000219345093,FUL.MI
2019-12-13,0.7059999704360962,0.6800000071525574,0.6940000057220459,0.6980000138282776,8717,0.6980000138282776,FUL.MI
2019-12-16,0.6880000233650208,0.6740000247955322,0.6740000247955322,0.6880000233650208,1174,0.6880000233650208,FUL.MI
2019-12-17,0.699999988079071,0.6740000247955322,0.6759999990463257,0.699999988079071,7425,0.699999988079071,FUL.MI
2019-12-18,0.6980000138282776,0.6959999799728394,0.6959999799728394,0.6980000138282776,6000,0.6980000138282776,FUL.MI
2019-12-19,0.6980000138282776,0.6779999732971191,0.6779999732971191,0.6980000138282776,5426,0.6980000138282776,FUL.MI
2019-12-20,0.6980000138282776,0.6980000138282776,0.6980000138282776,0.6980000138282776,0,0.6980000138282776,FUL.MI
2019-12-23,0.6980000138282776,0.6980000138282776,0.6980000138282776,0.6980000138282776,5,0.6980000138282776,FUL.MI
2019-12-27,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,6,0.6800000071525574,FUL.MI
2019-12-30,0.6959999799728394,0.6819999814033508,0.6840000152587891,0.6959999799728394,2327,0.6959999799728394,FUL.MI
2020-01-02,0.699999988079071,0.6779999732971191,0.6779999732971191,0.699999988079071,3500,0.699999988079071,FUL.MI
2020-01-03,0.699999988079071,0.6959999799728394,0.6959999799728394,0.699999988079071,2000,0.699999988079071,FUL.MI
2020-01-06,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0,0.699999988079071,FUL.MI
2020-01-07,0.6980000138282776,0.6800000071525574,0.6980000138282776,0.6959999799728394,231,0.6959999799728394,FUL.MI
2020-01-08,0.6940000057220459,0.671999990940094,0.6779999732971191,0.6940000057220459,3045,0.6940000057220459,FUL.MI
2020-01-09,0.6940000057220459,0.6940000057220459,0.6940000057220459,0.6940000057220459,720,0.6940000057220459,FUL.MI
2020-01-10,0.6940000057220459,0.6800000071525574,0.6800000071525574,0.6940000057220459,35,0.6940000057220459,FUL.MI
2020-01-13,0.6919999718666077,0.6800000071525574,0.6800000071525574,0.6919999718666077,1136,0.6919999718666077,FUL.MI
2020-01-14,0.7599999904632568,0.6779999732971191,0.6800000071525574,0.7599999904632568,83075,0.7599999904632568,FUL.MI
2020-01-15,0.7580000162124634,0.7039999961853027,0.7580000162124634,0.7360000014305115,78827,0.7360000014305115,FUL.MI
2020-01-16,0.75,0.7200000286102295,0.75,0.7200000286102295,21424,0.7200000286102295,FUL.MI
2020-01-17,0.7300000190734863,0.7099999785423279,0.7120000123977661,0.7099999785423279,3886,0.7099999785423279,FUL.MI
2020-01-20,0.7300000190734863,0.6859999895095825,0.7099999785423279,0.6919999718666077,14502,0.6919999718666077,FUL.MI
2020-01-21,0.7300000190734863,0.6959999799728394,0.7279999852180481,0.7020000219345093,24051,0.7020000219345093,FUL.MI
2020-01-22,0.7400000095367432,0.7039999961853027,0.7200000286102295,0.7120000123977661,56375,0.7120000123977661,FUL.MI
2020-01-23,0.7300000190734863,0.7020000219345093,0.7080000042915344,0.7120000123977661,21626,0.7120000123977661,FUL.MI
2020-01-24,0.7039999961853027,0.7020000219345093,0.7039999961853027,0.7020000219345093,500,0.7020000219345093,FUL.MI
2020-01-27,0.7400000095367432,0.7020000219345093,0.7039999961853027,0.7400000095367432,915,0.7400000095367432,FUL.MI
2020-01-28,0.7239999771118164,0.6980000138282776,0.7239999771118164,0.7160000205039978,3068,0.7160000205039978,FUL.MI
2020-01-29,0.7200000286102295,0.6940000057220459,0.7020000219345093,0.7099999785423279,20217,0.7099999785423279,FUL.MI
2020-01-30,0.7200000286102295,0.6919999718666077,0.6940000057220459,0.6919999718666077,1046,0.6919999718666077,FUL.MI
2020-01-31,0.6919999718666077,0.6919999718666077,0.6919999718666077,0.6919999718666077,0,0.6919999718666077,FUL.MI
2020-02-03,0.7160000205039978,0.6919999718666077,0.7059999704360962,0.6919999718666077,6815,0.6919999718666077,FUL.MI
2020-02-04,0.6980000138282776,0.6980000138282776,0.6980000138282776,0.6980000138282776,500,0.6980000138282776,FUL.MI
2020-02-05,0.6980000138282776,0.6899999976158142,0.6980000138282776,0.6899999976158142,10291,0.6899999976158142,FUL.MI
2020-02-06,0.7400000095367432,0.699999988079071,0.7400000095367432,0.7200000286102295,5538,0.7200000286102295,FUL.MI
2020-02-07,0.6919999718666077,0.6919999718666077,0.6919999718666077,0.6919999718666077,1000,0.6919999718666077,FUL.MI
2020-02-10,0.6980000138282776,0.6899999976158142,0.6980000138282776,0.6899999976158142,5000,0.6899999976158142,FUL.MI
2020-02-11,0.7200000286102295,0.6740000247955322,0.6959999799728394,0.699999988079071,10685,0.699999988079071,FUL.MI
2020-02-12,0.7300000190734863,0.699999988079071,0.7039999961853027,0.699999988079071,17026,0.699999988079071,FUL.MI
2020-02-13,0.699999988079071,0.6859999895095825,0.699999988079071,0.6859999895095825,10020,0.6859999895095825,FUL.MI
2020-02-14,0.7200000286102295,0.6840000152587891,0.6880000233650208,0.6980000138282776,54982,0.6980000138282776,FUL.MI
2020-02-17,0.7200000286102295,0.6779999732971191,0.6779999732971191,0.6899999976158142,96477,0.6899999976158142,FUL.MI
2020-02-18,0.7239999771118164,0.6819999814033508,0.7239999771118164,0.6819999814033508,2075,0.6819999814033508,FUL.MI
2020-02-19,0.6859999895095825,0.6859999895095825,0.6859999895095825,0.6859999895095825,1939,0.6859999895095825,FUL.MI
2020-02-20,0.6880000233650208,0.6740000247955322,0.6880000233650208,0.6740000247955322,11001,0.6740000247955322,FUL.MI
2020-02-21,0.7139999866485596,0.671999990940094,0.671999990940094,0.7139999866485596,9600,0.7139999866485596,FUL.MI
2020-02-24,0.7099999785423279,0.6240000128746033,0.7099999785423279,0.6539999842643738,55878,0.6539999842643738,FUL.MI
2020-02-25,0.6539999842643738,0.6299999952316284,0.6299999952316284,0.6480000019073486,1380,0.6480000019073486,FUL.MI
2020-02-26,0.7099999785423279,0.6480000019073486,0.6480000019073486,0.6759999990463257,7906,0.6759999990463257,FUL.MI
2020-02-27,0.7139999866485596,0.6740000247955322,0.7139999866485596,0.7059999704360962,1030,0.7059999704360962,FUL.MI
2020-02-28,0.7099999785423279,0.6480000019073486,0.7080000042915344,0.6600000262260437,16341,0.6600000262260437,FUL.MI
2020-03-02,0.6639999747276306,0.6520000100135803,0.6639999747276306,0.6620000004768372,6662,0.6620000004768372,FUL.MI
2020-03-03,0.6759999990463257,0.6759999990463257,0.6759999990463257,0.6759999990463257,1000,0.6759999990463257,FUL.MI
2020-03-04,0.671999990940094,0.6539999842643738,0.6539999842643738,0.671999990940094,21475,0.671999990940094,FUL.MI
2020-03-05,0.6679999828338623,0.6460000276565552,0.6600000262260437,0.6679999828338623,1294,0.6679999828338623,FUL.MI
2020-03-06,0.6039999723434448,0.5979999899864197,0.6000000238418579,0.6000000238418579,7704,0.6000000238418579,FUL.MI
2020-03-09,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,1759,0.550000011920929,FUL.MI
2020-03-10,0.5920000076293945,0.5400000214576721,0.5400000214576721,0.578000009059906,17760,0.578000009059906,FUL.MI
2020-03-11,0.6000000238418579,0.5799999833106995,0.6000000238418579,0.5799999833106995,3817,0.5799999833106995,FUL.MI
2020-03-12,0.5820000171661377,0.5,0.5820000171661377,0.5040000081062317,3400,0.5040000081062317,FUL.MI
2020-03-13,0.5339999794960022,0.460999995470047,0.5059999823570251,0.5299999713897705,11152,0.5299999713897705,FUL.MI
2020-03-16,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0,0.5299999713897705,FUL.MI
2020-03-17,0.5299999713897705,0.48399999737739563,0.5059999823570251,0.5099999904632568,8109,0.5099999904632568,FUL.MI
2020-03-18,0.5320000052452087,0.48500001430511475,0.492000013589859,0.48500001430511475,19920,0.48500001430511475,FUL.MI
2020-03-19,0.5080000162124634,0.4519999921321869,0.4659999907016754,0.5019999742507935,5346,0.5019999742507935,FUL.MI
2020-03-20,0.515999972820282,0.4690000116825104,0.47999998927116394,0.5139999985694885,5694,0.5139999985694885,FUL.MI
2020-03-23,0.5339999794960022,0.4690000116825104,0.4690000116825104,0.5099999904632568,2891,0.5099999904632568,FUL.MI
2020-03-24,0.5860000252723694,0.5320000052452087,0.5339999794960022,0.5640000104904175,7193,0.5640000104904175,FUL.MI
2020-03-25,0.6179999709129333,0.5640000104904175,0.5640000104904175,0.5899999737739563,6833,0.5899999737739563,FUL.MI
2020-03-26,0.6079999804496765,0.6060000061988831,0.6060000061988831,0.6079999804496765,573,0.6079999804496765,FUL.MI
2020-03-27,0.6200000047683716,0.5519999861717224,0.5519999861717224,0.6200000047683716,919,0.6200000047683716,FUL.MI
2020-03-30,0.5979999899864197,0.5699999928474426,0.5979999899864197,0.5699999928474426,580,0.5699999928474426,FUL.MI
2020-03-31,0.6240000128746033,0.5519999861717224,0.5519999861717224,0.6240000128746033,1227,0.6240000128746033,FUL.MI
2020-04-01,0.5979999899864197,0.5680000185966492,0.5979999899864197,0.5899999737739563,15313,0.5899999737739563,FUL.MI
2020-04-02,0.5839999914169312,0.550000011920929,0.5699999928474426,0.5680000185966492,10073,0.5680000185966492,FUL.MI
2020-04-03,0.5440000295639038,0.5440000295639038,0.5440000295639038,0.5440000295639038,19,0.5440000295639038,FUL.MI
2020-04-06,0.5740000009536743,0.5479999780654907,0.5600000023841858,0.5479999780654907,1169,0.5479999780654907,FUL.MI
2020-04-07,0.5799999833106995,0.550000011920929,0.5540000200271606,0.5559999942779541,24072,0.5559999942779541,FUL.MI
2020-04-08,0.5799999833106995,0.5540000200271606,0.5799999833106995,0.5540000200271606,501,0.5540000200271606,FUL.MI
2020-04-09,0.5759999752044678,0.5559999942779541,0.5740000009536743,0.5580000281333923,4341,0.5580000281333923,FUL.MI
2020-04-14,0.5580000281333923,0.5580000281333923,0.5580000281333923,0.5580000281333923,0,0.5580000281333923,FUL.MI
2020-04-15,0.5519999861717224,0.5519999861717224,0.5519999861717224,0.5519999861717224,19,0.5519999861717224,FUL.MI
2020-04-16,0.5740000009536743,0.550000011920929,0.5619999766349792,0.5519999861717224,4156,0.5519999861717224,FUL.MI
2020-04-17,0.5519999861717224,0.5519999861717224,0.5519999861717224,0.5519999861717224,0,0.5519999861717224,FUL.MI
2020-04-20,0.5640000104904175,0.5419999957084656,0.550000011920929,0.5640000104904175,2069,0.5640000104904175,FUL.MI
2020-04-21,0.6039999723434448,0.5440000295639038,0.5720000267028809,0.5699999928474426,30790,0.5699999928474426,FUL.MI
2020-04-22,0.5720000267028809,0.5440000295639038,0.5440000295639038,0.5720000267028809,2478,0.5720000267028809,FUL.MI
2020-04-23,0.5979999899864197,0.550000011920929,0.550000011920929,0.5740000009536743,5436,0.5740000009536743,FUL.MI
2020-04-24,0.6019999980926514,0.550000011920929,0.550000011920929,0.5759999752044678,29403,0.5759999752044678,FUL.MI
2020-04-27,0.593999981880188,0.5519999861717224,0.5519999861717224,0.5640000104904175,8125,0.5640000104904175,FUL.MI
2020-04-28,0.5640000104904175,0.5640000104904175,0.5640000104904175,0.5640000104904175,0,0.5640000104904175,FUL.MI
2020-04-29,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,19,0.550000011920929,FUL.MI
2020-04-30,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0,0.550000011920929,FUL.MI
2020-05-04,0.578000009059906,0.5519999861717224,0.5519999861717224,0.5740000009536743,2391,0.5740000009536743,FUL.MI
2020-05-05,0.6259999871253967,0.5799999833106995,0.6060000061988831,0.6140000224113464,19263,0.6140000224113464,FUL.MI
2020-05-06,0.6439999938011169,0.5960000157356262,0.6140000224113464,0.6159999966621399,18575,0.6159999966621399,FUL.MI
2020-05-07,0.6299999952316284,0.5860000252723694,0.6140000224113464,0.6119999885559082,11103,0.6119999885559082,FUL.MI
2020-05-08,0.6380000114440918,0.5640000104904175,0.5640000104904175,0.5839999914169312,10391,0.5839999914169312,FUL.MI
2019-01-02,14.579999923706055,14.28499984741211,14.53499984741211,14.505000114440918,4847874.0,13.737314224243164,G.MI
2019-01-03,14.680000305175781,14.425000190734863,14.460000038146973,14.545000076293945,5061299.0,13.77519702911377,G.MI
2019-01-04,14.739999771118164,14.5649995803833,14.6899995803833,14.729999542236328,7307102.0,13.950406074523926,G.MI
2019-01-07,14.75,14.614999771118164,14.65999984741211,14.6850004196167,4428502.0,13.907788276672363,G.MI
2019-01-08,14.829999923706055,14.654999732971191,14.734999656677246,14.675000190734863,5224396.0,13.898317337036133,G.MI
2019-01-09,14.914999961853027,14.664999961853027,14.729999542236328,14.8100004196167,6671972.0,14.026172637939453,G.MI
2019-01-10,14.835000038146973,14.6899995803833,14.78499984741211,14.789999961853027,5633944.0,14.007230758666992,G.MI
2019-01-11,15.020000457763672,14.835000038146973,14.904999732971191,14.914999961853027,5525152.0,14.125615119934082,G.MI
2019-01-14,14.970000267028809,14.800000190734863,14.819999694824219,14.949999809265137,3832986.0,14.158761978149414,G.MI
2019-01-15,15.100000381469727,14.864999771118164,15.005000114440918,14.979999542236328,6218318.0,14.187173843383789,G.MI
2019-01-16,15.274999618530273,15.024999618530273,15.0600004196167,15.229999542236328,7912891.0,14.423942565917969,G.MI
2019-01-17,15.270000457763672,15.0600004196167,15.085000038146973,15.260000228881836,5071870.0,14.45235538482666,G.MI
2019-01-18,15.470000267028809,15.289999961853027,15.395000457763672,15.369999885559082,6681631.0,14.556533813476562,G.MI
2019-01-21,15.4350004196167,15.350000381469727,15.414999961853027,15.395000457763672,3603506.0,14.58021068572998,G.MI
2019-01-22,15.399999618530273,15.289999961853027,15.350000381469727,15.3149995803833,5736013.0,14.504444122314453,G.MI
2019-01-23,15.449999809265137,15.234999656677246,15.255000114440918,15.380000114440918,5979931.0,14.566004753112793,G.MI
2019-01-24,15.555000305175781,15.28499984741211,15.390000343322754,15.350000381469727,6607168.0,14.537592887878418,G.MI
2019-01-25,15.539999961853027,15.369999885559082,15.449999809265137,15.454999923706055,5210337.0,14.637035369873047,G.MI
2019-01-28,15.494999885559082,15.425000190734863,15.475000381469727,15.4350004196167,5355352.0,14.618093490600586,G.MI
2019-01-29,15.5600004196167,15.399999618530273,15.4350004196167,15.444999694824219,4741959.0,14.627564430236816,G.MI
2019-01-30,15.489999771118164,15.369999885559082,15.449999809265137,15.454999923706055,5863857.0,14.637035369873047,G.MI
2019-01-31,15.550000190734863,15.164999961853027,15.494999885559082,15.295000076293945,8877571.0,14.485503196716309,G.MI
2019-02-01,15.345000267028809,15.055000305175781,15.305000305175781,15.180000305175781,7341415.0,14.37658977508545,G.MI
2019-02-04,15.25,15.125,15.154999732971191,15.25,5078796.0,14.44288444519043,G.MI
2019-02-05,15.369999885559082,15.204999923706055,15.25,15.319999694824219,4829230.0,14.509180068969727,G.MI
2019-02-06,15.270000457763672,15.109999656677246,15.210000038146973,15.229999542236328,6280350.0,14.423942565917969,G.MI
2019-02-07,15.295000076293945,15.050000190734863,15.164999961853027,15.050000190734863,7058668.0,14.253470420837402,G.MI
2019-02-08,15.104999542236328,14.850000381469727,15.079999923706055,14.914999961853027,7002729.0,14.125615119934082,G.MI
2019-02-11,15.114999771118164,14.920000076293945,14.960000038146973,14.989999771118164,4561008.0,14.19664478302002,G.MI
2019-02-12,15.154999732971191,15.024999618530273,15.09000015258789,15.074999809265137,4491564.0,14.277146339416504,G.MI
2019-02-13,15.199999809265137,15.0600004196167,15.145000457763672,15.1899995803833,5015536.0,14.386059761047363,G.MI
2019-02-14,15.324999809265137,14.984999656677246,15.220000267028809,15.015000343322754,5571066.0,14.220322608947754,G.MI
2019-02-15,15.295000076293945,14.9350004196167,14.960000038146973,15.229999542236328,6917671.0,14.423942565917969,G.MI
2019-02-18,15.3100004196167,15.220000267028809,15.260000228881836,15.305000305175781,3259048.0,14.494974136352539,G.MI
2019-02-19,15.319999694824219,15.09000015258789,15.255000114440918,15.164999961853027,4227766.0,14.362383842468262,G.MI
2019-02-20,15.255000114440918,15.130000114440918,15.239999771118164,15.225000381469727,3880189.0,14.419208526611328,G.MI
2019-02-21,15.364999771118164,15.220000267028809,15.279999732971191,15.220000267028809,4734290.0,14.414472579956055,G.MI
2019-02-22,15.345000267028809,15.255000114440918,15.255000114440918,15.289999961853027,3764489.0,14.480768203735352,G.MI
2019-02-25,15.510000228881836,15.359999656677246,15.364999771118164,15.449999809265137,4700944.0,14.632299423217773,G.MI
2019-02-26,15.550000190734863,15.404999732971191,15.420000076293945,15.520000457763672,4909207.0,14.69859504699707,G.MI
2019-02-27,15.585000038146973,15.475000381469727,15.505000114440918,15.529999732971191,5132683.0,14.708065032958984,G.MI
2019-02-28,15.729999542236328,15.460000038146973,15.484999656677246,15.694999694824219,5945945.0,14.86433219909668,G.MI
2019-03-01,15.829999923706055,15.734999656677246,15.829999923706055,15.789999961853027,5459893.0,14.954304695129395,G.MI
2019-03-04,15.949999809265137,15.835000038146973,15.885000228881836,15.885000228881836,6214672.0,15.04427719116211,G.MI
2019-03-05,15.949999809265137,15.850000381469727,15.850000381469727,15.875,4033551.0,15.034806251525879,G.MI
2019-03-06,15.984999656677246,15.885000228881836,15.914999961853027,15.984999656677246,4752978.0,15.138983726501465,G.MI
2019-03-07,16.094999313354492,15.760000228881836,15.979999542236328,15.795000076293945,7293852.0,14.959040641784668,G.MI
2019-03-08,15.774999618530273,15.609999656677246,15.774999618530273,15.725000381469727,4715919.0,14.892745971679688,G.MI
2019-03-11,15.824999809265137,15.664999961853027,15.760000228881836,15.800000190734863,2656063.0,14.963775634765625,G.MI
2019-03-12,15.885000228881836,15.720000267028809,15.859999656677246,15.765000343322754,3300941.0,14.930628776550293,G.MI
2019-03-13,15.885000228881836,15.75,15.789999961853027,15.8100004196167,3558829.0,14.973246574401855,G.MI
2019-03-14,16.0049991607666,15.829999923706055,15.899999618530273,16.0049991607666,7739191.0,15.157925605773926,G.MI
2019-03-15,16.399999618530273,16.010000228881836,16.049999237060547,16.34000015258789,16078555.0,15.47519588470459,G.MI
2019-03-18,16.584999084472656,16.3700008392334,16.3700008392334,16.479999542236328,6260687.0,15.607786178588867,G.MI
2019-03-19,16.55500030517578,16.415000915527344,16.469999313354492,16.459999084472656,4416257.0,15.588844299316406,G.MI
2019-03-20,16.520000457763672,16.325000762939453,16.459999084472656,16.420000076293945,5562238.0,15.5509614944458,G.MI
2019-03-21,16.514999389648438,16.315000534057617,16.360000610351562,16.475000381469727,5113438.0,15.60305118560791,G.MI
2019-03-22,16.5,16.315000534057617,16.5,16.350000381469727,5067259.0,15.48466682434082,G.MI
2019-03-25,16.415000915527344,16.225000381469727,16.28499984741211,16.34000015258789,4807015.0,15.47519588470459,G.MI
2019-03-26,16.43000030517578,16.290000915527344,16.395000457763672,16.329999923706055,4007846.0,15.46572494506836,G.MI
2019-03-27,16.459999084472656,16.229999542236328,16.3700008392334,16.420000076293945,5992641.0,15.5509614944458,G.MI
2019-03-28,16.459999084472656,16.31999969482422,16.44499969482422,16.385000228881836,3775108.0,15.517814636230469,G.MI
2019-03-29,16.5,16.364999771118164,16.399999618530273,16.5,4444851.0,15.626728057861328,G.MI
2019-04-01,16.68000030517578,16.5,16.520000457763672,16.674999237060547,6192800.0,15.792465209960938,G.MI
2019-04-02,16.69499969482422,16.59000015258789,16.68000030517578,16.635000228881836,5428271.0,15.754583358764648,G.MI
2019-04-03,16.80500030517578,16.635000228881836,16.690000534057617,16.71500015258789,6674243.0,15.83034896850586,G.MI
2019-04-04,16.770000457763672,16.639999389648438,16.684999465942383,16.704999923706055,4446789.0,15.820878028869629,G.MI
2019-04-05,16.774999618530273,16.540000915527344,16.774999618530273,16.6299991607666,4781193.0,15.749846458435059,G.MI
2019-04-08,16.75,16.53499984741211,16.625,16.69499969482422,3821650.0,15.811407089233398,G.MI
2019-04-09,16.795000076293945,16.635000228881836,16.704999923706055,16.635000228881836,4164996.0,15.754583358764648,G.MI
2019-04-10,16.700000762939453,16.6200008392334,16.655000686645508,16.670000076293945,3369925.0,15.78773021697998,G.MI
2019-04-11,16.809999465942383,16.600000381469727,16.690000534057617,16.709999084472656,5048841.0,15.825613021850586,G.MI
2019-04-12,16.844999313354492,16.700000762939453,16.700000762939453,16.815000534057617,3884407.0,15.925056457519531,G.MI
2019-04-15,16.93000030517578,16.809999465942383,16.81999969482422,16.905000686645508,5030833.0,16.01029396057129,G.MI
2019-04-16,17.0,16.860000610351562,16.899999618530273,17.0,4478368.0,16.100265502929688,G.MI
2019-04-17,17.290000915527344,16.959999084472656,17.0,17.200000762939453,7844547.0,16.28968048095703,G.MI
2019-04-18,17.280000686645508,17.014999389648438,17.229999542236328,17.045000076293945,7473163.0,16.14288330078125,G.MI
2019-04-23,17.049999237060547,16.90999984741211,16.934999465942383,17.045000076293945,4615203.0,16.14288330078125,G.MI
2019-04-24,17.049999237060547,16.905000686645508,16.979999542236328,17.010000228881836,4191742.0,16.1097354888916,G.MI
2019-04-25,17.09000015258789,16.979999542236328,16.979999542236328,17.059999465942383,3734993.0,16.157089233398438,G.MI
2019-04-26,17.239999771118164,17.049999237060547,17.1200008392334,17.239999771118164,5493569.0,16.32756233215332,G.MI
2019-04-29,17.270000457763672,17.100000381469727,17.204999923706055,17.19499969482422,4475044.0,16.284944534301758,G.MI
2019-04-30,17.299999237060547,17.165000915527344,17.225000381469727,17.299999237060547,4387043.0,16.38438606262207,G.MI
2019-05-02,17.3799991607666,17.209999084472656,17.299999237060547,17.295000076293945,3826715.0,16.37965202331543,G.MI
2019-05-03,17.344999313354492,17.225000381469727,17.309999465942383,17.309999465942383,4240886.0,16.393857955932617,G.MI
2019-05-06,17.155000686645508,16.950000762939453,17.100000381469727,17.155000686645508,5715128.0,16.24706268310547,G.MI
2019-05-07,17.2549991607666,17.010000228881836,17.184999465942383,17.09000015258789,5995152.0,16.185501098632812,G.MI
2019-05-08,17.149999618530273,16.905000686645508,17.0049991607666,17.06999969482422,5203280.0,16.16655921936035,G.MI
2019-05-09,17.05500030517578,16.735000610351562,17.05500030517578,16.854999542236328,6694199.0,15.962939262390137,G.MI
2019-05-10,17.014999389648438,16.850000381469727,16.920000076293945,16.915000915527344,4449894.0,16.019763946533203,G.MI
2019-05-13,16.96500015258789,16.774999618530273,16.899999618530273,16.815000534057617,5182170.0,15.925056457519531,G.MI
2019-05-14,17.059999465942383,16.774999618530273,16.850000381469727,17.059999465942383,7218056.0,16.157089233398438,G.MI
2019-05-15,17.05500030517578,16.735000610351562,17.03499984741211,16.989999771118164,7020709.0,16.09079360961914,G.MI
2019-05-16,17.135000228881836,16.7549991607666,17.0,17.1299991607666,11497461.0,16.223384857177734,G.MI
2019-05-17,17.170000076293945,16.93000030517578,17.170000076293945,17.0049991607666,9309554.0,16.104999542236328,G.MI
2019-05-20,16.364999771118164,16.170000076293945,16.299999237060547,16.299999237060547,7860451.0,16.299999237060547,G.MI
2019-05-21,16.459999084472656,16.315000534057617,16.344999313354492,16.329999923706055,5564986.0,16.329999923706055,G.MI
2019-05-22,16.389999389648438,16.18000030517578,16.329999923706055,16.295000076293945,4916433.0,16.295000076293945,G.MI
2019-05-23,16.25,15.944999694824219,16.219999313354492,15.954999923706055,6673601.0,15.954999923706055,G.MI
2019-05-24,16.360000610351562,16.0,16.010000228881836,16.274999618530273,6522584.0,16.274999618530273,G.MI
2019-05-27,16.334999084472656,16.05500030517578,16.274999618530273,16.09000015258789,3723041.0,16.09000015258789,G.MI
2019-05-28,16.114999771118164,15.8100004196167,16.114999771118164,15.975000381469727,13063051.0,15.975000381469727,G.MI
2019-05-29,15.979999542236328,15.6899995803833,15.895000457763672,15.805000305175781,7527854.0,15.805000305175781,G.MI
2019-05-30,15.984999656677246,15.8100004196167,15.829999923706055,15.895000457763672,4571511.0,15.895000457763672,G.MI
2019-05-31,15.869999885559082,15.630000114440918,15.795000076293945,15.71500015258789,5377229.0,15.71500015258789,G.MI
2019-06-03,15.680000305175781,15.515000343322754,15.635000228881836,15.680000305175781,5171957.0,15.680000305175781,G.MI
2019-06-04,15.9350004196167,15.53499984741211,15.59000015258789,15.890000343322754,5980767.0,15.890000343322754,G.MI
2019-06-05,15.914999961853027,15.614999771118164,15.914999961853027,15.760000228881836,5081405.0,15.760000228881836,G.MI
2019-06-06,15.914999961853027,15.729999542236328,15.789999961853027,15.8149995803833,3961660.0,15.8149995803833,G.MI
2019-06-07,15.90999984741211,15.8149995803833,15.819999694824219,15.854999542236328,3670515.0,15.854999542236328,G.MI
2019-06-10,15.979999542236328,15.824999809265137,15.949999809265137,15.979999542236328,3198002.0,15.979999542236328,G.MI
2019-06-11,16.170000076293945,15.960000038146973,15.994999885559082,16.145000457763672,5411436.0,16.145000457763672,G.MI
2019-06-12,16.139999389648438,15.989999771118164,16.100000381469727,16.110000610351562,3876917.0,16.110000610351562,G.MI
2019-06-13,16.21500015258789,15.984999656677246,16.024999618530273,16.18000030517578,3033585.0,16.18000030517578,G.MI
2019-06-14,16.19499969482422,16.05500030517578,16.18000030517578,16.135000228881836,3221022.0,16.135000228881836,G.MI
2019-06-17,16.315000534057617,16.15999984741211,16.19499969482422,16.235000610351562,4436010.0,16.235000610351562,G.MI
2019-06-18,16.614999771118164,16.174999237060547,16.25,16.55500030517578,7655669.0,16.55500030517578,G.MI
2019-06-19,16.674999237060547,16.510000228881836,16.510000228881836,16.649999618530273,4115535.0,16.649999618530273,G.MI
2019-06-20,16.774999618530273,16.55500030517578,16.59000015258789,16.55500030517578,6413430.0,16.55500030517578,G.MI
2019-06-21,16.68000030517578,16.514999389648438,16.56999969482422,16.68000030517578,8963521.0,16.68000030517578,G.MI
2019-06-24,16.780000686645508,16.6299991607666,16.6299991607666,16.690000534057617,3911307.0,16.690000534057617,G.MI
2019-06-25,16.649999618530273,16.420000076293945,16.6299991607666,16.614999771118164,4522112.0,16.614999771118164,G.MI
2019-06-26,16.690000534057617,16.520000457763672,16.520000457763672,16.559999465942383,3310005.0,16.559999465942383,G.MI
2019-06-27,16.645000457763672,16.420000076293945,16.600000381469727,16.510000228881836,3454666.0,16.510000228881836,G.MI
2019-06-28,16.594999313354492,16.40999984741211,16.40999984741211,16.559999465942383,3064973.0,16.559999465942383,G.MI
2019-07-01,16.719999313354492,16.604999542236328,16.719999313354492,16.6299991607666,3119492.0,16.6299991607666,G.MI
2019-07-02,16.8700008392334,16.625,16.6299991607666,16.764999389648438,3977815.0,16.764999389648438,G.MI
2019-07-03,17.1299991607666,16.80500030517578,16.834999084472656,17.065000534057617,6806510.0,17.065000534057617,G.MI
2019-07-04,17.184999465942383,17.059999465942383,17.110000610351562,17.100000381469727,4154194.0,17.100000381469727,G.MI
2019-07-05,17.155000686645508,16.979999542236328,17.100000381469727,17.014999389648438,3468181.0,17.014999389648438,G.MI
2019-07-08,17.145000457763672,16.9950008392334,17.0049991607666,17.114999771118164,3571789.0,17.114999771118164,G.MI
2019-07-09,17.270000457763672,17.114999771118164,17.149999618530273,17.165000915527344,5295642.0,17.165000915527344,G.MI
2019-07-10,17.299999237060547,17.104999542236328,17.165000915527344,17.209999084472656,4822629.0,17.209999084472656,G.MI
2019-07-11,17.28499984741211,17.155000686645508,17.28499984741211,17.204999923706055,3663309.0,17.204999923706055,G.MI
2019-07-12,17.264999389648438,17.135000228881836,17.149999618530273,17.135000228881836,3020880.0,17.135000228881836,G.MI
2019-07-15,17.229999542236328,17.114999771118164,17.1299991607666,17.170000076293945,2281702.0,17.170000076293945,G.MI
2019-07-16,17.25,17.110000610351562,17.110000610351562,17.165000915527344,3247492.0,17.165000915527344,G.MI
2019-07-17,17.239999771118164,17.065000534057617,17.139999389648438,17.065000534057617,3894252.0,17.065000534057617,G.MI
2019-07-18,17.139999389648438,16.96500015258789,16.989999771118164,17.079999923706055,5144636.0,17.079999923706055,G.MI
2019-07-19,17.184999465942383,16.690000534057617,17.114999771118164,16.899999618530273,5977321.0,16.899999618530273,G.MI
2019-07-22,16.989999771118164,16.860000610351562,16.905000686645508,16.950000762939453,2305715.0,16.950000762939453,G.MI
2019-07-23,17.024999618530273,16.864999771118164,16.985000610351562,16.93000030517578,2861437.0,16.93000030517578,G.MI
2019-07-24,17.010000228881836,16.899999618530273,16.934999465942383,16.9950008392334,2763422.0,16.9950008392334,G.MI
2019-07-25,17.174999237060547,16.8700008392334,17.024999618530273,16.8799991607666,5068467.0,16.8799991607666,G.MI
2019-07-26,16.924999237060547,16.764999389648438,16.875,16.90999984741211,3137208.0,16.90999984741211,G.MI
2019-07-29,17.0049991607666,16.809999465942383,16.809999465942383,16.950000762939453,2559783.0,16.950000762939453,G.MI
2019-07-30,16.975000381469727,16.625,16.899999618530273,16.709999084472656,4261569.0,16.709999084472656,G.MI
2019-07-31,16.860000610351562,16.625,16.625,16.84000015258789,3336326.0,16.84000015258789,G.MI
2019-08-01,16.979999542236328,16.78499984741211,16.899999618530273,16.854999542236328,3548781.0,16.854999542236328,G.MI
2019-08-02,16.7450008392334,16.5,16.704999923706055,16.614999771118164,6750717.0,16.614999771118164,G.MI
2019-08-05,16.565000534057617,16.34000015258789,16.479999542236328,16.440000534057617,5521656.0,16.440000534057617,G.MI
2019-08-06,16.545000076293945,16.315000534057617,16.420000076293945,16.334999084472656,3860177.0,16.334999084472656,G.MI
2019-08-07,16.5,16.18000030517578,16.44499969482422,16.309999465942383,4809948.0,16.309999465942383,G.MI
2019-08-08,16.4950008392334,16.31999969482422,16.459999084472656,16.434999465942383,4317641.0,16.434999465942383,G.MI
2019-08-09,16.270000457763672,15.890000343322754,16.2450008392334,15.989999771118164,7884078.0,15.989999771118164,G.MI
2019-08-12,16.229999542236328,16.010000228881836,16.09000015258789,16.040000915527344,3363564.0,16.040000915527344,G.MI
2019-08-13,16.219999313354492,15.899999618530273,16.0,16.1299991607666,5133573.0,16.1299991607666,G.MI
2019-08-14,16.15999984741211,15.795000076293945,16.1200008392334,15.920000076293945,5242099.0,15.920000076293945,G.MI
2019-08-16,16.06999969482422,15.864999771118164,15.930000305175781,15.979999542236328,5116648.0,15.979999542236328,G.MI
2019-08-19,16.2450008392334,16.010000228881836,16.045000076293945,16.174999237060547,4102021.0,16.174999237060547,G.MI
2019-08-20,16.325000762939453,16.114999771118164,16.114999771118164,16.219999313354492,3380884.0,16.219999313354492,G.MI
2019-08-21,16.475000381469727,16.239999771118164,16.239999771118164,16.375,3117667.0,16.375,G.MI
2019-08-22,16.46500015258789,16.280000686645508,16.360000610351562,16.31999969482422,3539056.0,16.31999969482422,G.MI
2019-08-23,16.415000915527344,16.149999618530273,16.415000915527344,16.165000915527344,3699524.0,16.165000915527344,G.MI
2019-08-26,16.315000534057617,16.075000762939453,16.1299991607666,16.184999465942383,2458143.0,16.184999465942383,G.MI
2019-08-27,16.43000030517578,16.139999389648438,16.2450008392334,16.43000030517578,5109052.0,16.43000030517578,G.MI
2019-08-28,16.395000457763672,16.094999313354492,16.364999771118164,16.264999389648438,9099447.0,16.264999389648438,G.MI
2019-08-29,16.545000076293945,16.2450008392334,16.264999389648438,16.420000076293945,5445382.0,16.420000076293945,G.MI
2019-08-30,16.514999389648438,16.385000228881836,16.459999084472656,16.469999313354492,3520511.0,16.469999313354492,G.MI
2019-09-02,16.68000030517578,16.475000381469727,16.5,16.5049991607666,2803642.0,16.5049991607666,G.MI
2019-09-03,16.6299991607666,16.454999923706055,16.540000915527344,16.545000076293945,3039642.0,16.545000076293945,G.MI
2019-09-04,16.899999618530273,16.690000534057617,16.700000762939453,16.834999084472656,4795238.0,16.834999084472656,G.MI
2019-09-05,17.139999389648438,16.8799991607666,16.920000076293945,17.045000076293945,6939288.0,17.045000076293945,G.MI
2019-09-06,17.1299991607666,16.985000610351562,17.049999237060547,17.104999542236328,3814962.0,17.104999542236328,G.MI
2019-09-09,17.21500015258789,17.059999465942383,17.100000381469727,17.200000762939453,3641753.0,17.200000762939453,G.MI
2019-09-10,17.2450008392334,17.100000381469727,17.1299991607666,17.174999237060547,4568118.0,17.174999237060547,G.MI
2019-09-11,17.350000381469727,17.170000076293945,17.229999542236328,17.34000015258789,4894449.0,17.34000015258789,G.MI
2019-09-12,17.520000457763672,17.329999923706055,17.360000610351562,17.5,6663877.0,17.5,G.MI
2019-09-13,17.540000915527344,17.420000076293945,17.5,17.475000381469727,4537332.0,17.475000381469727,G.MI
2019-09-16,17.469999313354492,17.25,17.440000534057617,17.375,4120923.0,17.375,G.MI
2019-09-17,17.405000686645508,17.25,17.405000686645508,17.325000762939453,4467012.0,17.325000762939453,G.MI
2019-09-18,17.56999969482422,17.290000915527344,17.299999237060547,17.5,5084522.0,17.5,G.MI
2019-09-19,17.940000534057617,17.5,17.520000457763672,17.885000228881836,9346284.0,17.885000228881836,G.MI
2019-09-20,18.06999969482422,17.844999313354492,17.959999084472656,17.844999313354492,8929122.0,17.844999313354492,G.MI
2019-09-23,18.045000076293945,17.719999313354492,17.81999969482422,17.90999984741211,4520651.0,17.90999984741211,G.MI
2019-09-24,18.020000457763672,17.81999969482422,17.905000686645508,17.864999771118164,4280186.0,17.864999771118164,G.MI
2019-09-25,17.959999084472656,17.684999465942383,17.799999237060547,17.959999084472656,3608491.0,17.959999084472656,G.MI
2019-09-26,18.0049991607666,17.864999771118164,17.94499969482422,17.899999618530273,5479045.0,17.899999618530273,G.MI
2019-09-27,17.979999542236328,17.735000610351562,17.950000762939453,17.860000610351562,4910819.0,17.860000610351562,G.MI
2019-09-30,17.885000228881836,17.735000610351562,17.860000610351562,17.780000686645508,4061112.0,17.780000686645508,G.MI
2019-10-01,17.989999771118164,17.739999771118164,17.739999771118164,17.739999771118164,4557669.0,17.739999771118164,G.MI
2019-10-02,17.729999542236328,17.44499969482422,17.725000381469727,17.44499969482422,5138420.0,17.44499969482422,G.MI
2019-10-03,17.59000015258789,17.3799991607666,17.459999084472656,17.540000915527344,4343823.0,17.540000915527344,G.MI
2019-10-04,17.670000076293945,17.469999313354492,17.489999771118164,17.649999618530273,4248844.0,17.649999618530273,G.MI
2019-10-07,17.815000534057617,17.575000762939453,17.610000610351562,17.770000457763672,3463562.0,17.770000457763672,G.MI
2019-10-08,17.815000534057617,17.645000457763672,17.815000534057617,17.7450008392334,3167788.0,17.7450008392334,G.MI
2019-10-09,17.959999084472656,17.725000381469727,17.75,17.829999923706055,4099425.0,17.829999923706055,G.MI
2019-10-10,17.889999389648438,17.729999542236328,17.84000015258789,17.8700008392334,3926165.0,17.8700008392334,G.MI
2019-10-11,18.065000534057617,17.864999771118164,17.924999237060547,18.065000534057617,5010014.0,18.065000534057617,G.MI
2019-10-14,18.040000915527344,17.854999542236328,18.0,17.96500015258789,2806790.0,17.96500015258789,G.MI
2019-10-15,18.149999618530273,17.985000610351562,18.030000686645508,18.104999542236328,4232438.0,18.104999542236328,G.MI
2019-10-16,18.139999389648438,17.985000610351562,18.110000610351562,18.110000610351562,3326854.0,18.110000610351562,G.MI
2019-10-17,18.274999618530273,18.030000686645508,18.040000915527344,18.100000381469727,3766475.0,18.100000381469727,G.MI
2019-10-18,18.2549991607666,18.079999923706055,18.200000762939453,18.19499969482422,4285136.0,18.19499969482422,G.MI
2019-10-21,18.389999389648438,18.204999923706055,18.235000610351562,18.375,3753476.0,18.375,G.MI
2019-10-22,18.395000457763672,18.21500015258789,18.360000610351562,18.354999542236328,3364987.0,18.354999542236328,G.MI
2019-10-23,18.399999618530273,18.260000228881836,18.260000228881836,18.389999389648438,2695686.0,18.389999389648438,G.MI
2019-10-24,18.5,18.325000762939453,18.389999389648438,18.399999618530273,3895827.0,18.399999618530273,G.MI
2019-10-25,18.434999465942383,18.2450008392334,18.420000076293945,18.354999542236328,2775647.0,18.354999542236328,G.MI
2019-10-28,18.434999465942383,18.290000915527344,18.34000015258789,18.395000457763672,3161319.0,18.395000457763672,G.MI
2019-10-29,18.420000076293945,18.315000534057617,18.3799991607666,18.364999771118164,2897928.0,18.364999771118164,G.MI
2019-10-30,18.415000915527344,18.100000381469727,18.3700008392334,18.235000610351562,3479460.0,18.235000610351562,G.MI
2019-10-31,18.270000457763672,18.084999084472656,18.260000228881836,18.174999237060547,4407355.0,18.174999237060547,G.MI
2019-11-01,18.375,18.170000076293945,18.264999389648438,18.375,3216034.0,18.375,G.MI
2019-11-04,18.53499984741211,18.3700008392334,18.405000686645508,18.5,4920828.0,18.5,G.MI
2019-11-05,18.604999542236328,18.489999771118164,18.5,18.59000015258789,4067725.0,18.59000015258789,G.MI
2019-11-06,18.709999084472656,18.53499984741211,18.579999923706055,18.594999313354492,4011817.0,18.594999313354492,G.MI
2019-11-07,19.3700008392334,18.649999618530273,18.704999923706055,19.229999542236328,14625686.0,19.229999542236328,G.MI
2019-11-08,19.344999313354492,19.045000076293945,19.325000762939453,19.18000030517578,5717242.0,19.18000030517578,G.MI
2019-11-11,19.209999084472656,19.030000686645508,19.155000686645508,19.190000534057617,2947823.0,19.190000534057617,G.MI
2019-11-12,19.565000534057617,19.15999984741211,19.239999771118164,19.5,6103117.0,19.5,G.MI
2019-11-13,19.6299991607666,19.295000076293945,19.5,19.334999084472656,4575222.0,19.334999084472656,G.MI
2019-11-14,19.3799991607666,19.155000686645508,19.31999969482422,19.18000030517578,4971188.0,19.18000030517578,G.MI
2019-11-15,19.280000686645508,19.165000915527344,19.270000457763672,19.170000076293945,4418484.0,19.170000076293945,G.MI
2019-11-18,19.219999313354492,18.975000381469727,19.190000534057617,19.049999237060547,3666453.0,19.049999237060547,G.MI
2019-11-19,19.09000015258789,18.68000030517578,19.030000686645508,18.700000762939453,6541280.0,18.700000762939453,G.MI
2019-11-20,18.69499969482422,18.440000534057617,18.614999771118164,18.639999389648438,5290220.0,18.639999389648438,G.MI
2019-11-21,18.65999984741211,18.450000762939453,18.639999389648438,18.655000686645508,3423967.0,18.655000686645508,G.MI
2019-11-22,18.690000534057617,18.479999542236328,18.575000762939453,18.655000686645508,4055127.0,18.655000686645508,G.MI
2019-11-25,18.790000915527344,18.489999771118164,18.670000076293945,18.540000915527344,2812432.0,18.540000915527344,G.MI
2019-11-26,18.690000534057617,18.5,18.510000228881836,18.690000534057617,5406710.0,18.690000534057617,G.MI
2019-11-27,18.780000686645508,18.6299991607666,18.735000610351562,18.69499969482422,2501863.0,18.69499969482422,G.MI
2019-11-28,18.69499969482422,18.5,18.670000076293945,18.594999313354492,2966026.0,18.594999313354492,G.MI
2019-11-29,18.65999984741211,18.510000228881836,18.514999389648438,18.530000686645508,2526653.0,18.530000686645508,G.MI
2019-12-02,18.670000076293945,18.235000610351562,18.584999084472656,18.290000915527344,5049401.0,18.290000915527344,G.MI
2019-12-03,18.450000762939453,18.225000381469727,18.299999237060547,18.270000457763672,3426403.0,18.270000457763672,G.MI
2019-12-04,18.450000762939453,18.25,18.25,18.389999389648438,3054969.0,18.389999389648438,G.MI
2019-12-05,18.475000381469727,18.165000915527344,18.3700008392334,18.239999771118164,3141875.0,18.239999771118164,G.MI
2019-12-06,18.364999771118164,18.19499969482422,18.299999237060547,18.209999084472656,2719728.0,18.209999084472656,G.MI
2019-12-09,18.295000076293945,18.024999618530273,18.28499984741211,18.19499969482422,3396373.0,18.19499969482422,G.MI
2019-12-10,18.229999542236328,18.024999618530273,18.094999313354492,18.219999313354492,3626855.0,18.219999313354492,G.MI
2019-12-11,18.329999923706055,18.15999984741211,18.219999313354492,18.260000228881836,2621413.0,18.260000228881836,G.MI
2019-12-12,18.440000534057617,18.209999084472656,18.309999465942383,18.360000610351562,3575754.0,18.360000610351562,G.MI
2019-12-13,18.610000610351562,18.235000610351562,18.4950008392334,18.34000015258789,3866999.0,18.34000015258789,G.MI
2019-12-16,18.514999389648438,18.329999923706055,18.334999084472656,18.485000610351562,2755179.0,18.485000610351562,G.MI
2019-12-17,18.559999465942383,18.360000610351562,18.485000610351562,18.510000228881836,2998254.0,18.510000228881836,G.MI
2019-12-18,18.579999923706055,18.44499969482422,18.459999084472656,18.575000762939453,2705487.0,18.575000762939453,G.MI
2019-12-19,18.549999237060547,18.350000381469727,18.530000686645508,18.4950008392334,4802598.0,18.4950008392334,G.MI
2019-12-20,18.9950008392334,18.549999237060547,18.6200008392334,18.975000381469727,10641521.0,18.975000381469727,G.MI
2019-12-23,18.985000610351562,18.575000762939453,18.93000030517578,18.68000030517578,4236919.0,18.68000030517578,G.MI
2019-12-27,18.700000762939453,18.459999084472656,18.670000076293945,18.600000381469727,2911339.0,18.600000381469727,G.MI
2019-12-30,18.6200008392334,18.395000457763672,18.56999969482422,18.395000457763672,2474080.0,18.395000457763672,G.MI
2020-01-02,18.575000762939453,18.385000228881836,18.475000381469727,18.510000228881836,2027654.0,18.510000228881836,G.MI
2020-01-03,18.510000228881836,18.260000228881836,18.450000762939453,18.415000915527344,2895677.0,18.415000915527344,G.MI
2020-01-06,18.395000457763672,18.1299991607666,18.375,18.280000686645508,2762173.0,18.280000686645508,G.MI
2020-01-07,18.53499984741211,18.31999969482422,18.334999084472656,18.415000915527344,2771286.0,18.415000915527344,G.MI
2020-01-08,18.5,18.229999542236328,18.30500030517578,18.395000457763672,3185325.0,18.395000457763672,G.MI
2020-01-09,18.639999389648438,18.469999313354492,18.549999237060547,18.469999313354492,2647411.0,18.469999313354492,G.MI
2020-01-10,18.665000915527344,18.520000457763672,18.600000381469727,18.540000915527344,2656448.0,18.540000915527344,G.MI
2020-01-13,18.579999923706055,18.350000381469727,18.575000762939453,18.399999618530273,2749047.0,18.399999618530273,G.MI
2020-01-14,18.44499969482422,18.209999084472656,18.44499969482422,18.43000030517578,2816491.0,18.43000030517578,G.MI
2020-01-15,18.389999389648438,18.094999313354492,18.354999542236328,18.200000762939453,4588413.0,18.200000762939453,G.MI
2020-01-16,18.360000610351562,18.15999984741211,18.235000610351562,18.295000076293945,2875277.0,18.295000076293945,G.MI
2020-01-17,18.40999984741211,18.280000686645508,18.364999771118164,18.34000015258789,3079304.0,18.34000015258789,G.MI
2020-01-20,18.415000915527344,18.2450008392334,18.2450008392334,18.30500030517578,1714146.0,18.30500030517578,G.MI
2020-01-21,18.30500030517578,18.079999923706055,18.280000686645508,18.2549991607666,2868108.0,18.2549991607666,G.MI
2020-01-22,18.334999084472656,18.110000610351562,18.280000686645508,18.135000228881836,2795535.0,18.135000228881836,G.MI
2020-01-23,18.225000381469727,17.899999618530273,18.104999542236328,17.934999465942383,3733964.0,17.934999465942383,G.MI
2020-01-24,18.2450008392334,18.0,18.014999389648438,18.139999389648438,3042815.0,18.139999389648438,G.MI
2020-01-27,18.2450008392334,17.690000534057617,18.014999389648438,17.719999313354492,6560274.0,17.719999313354492,G.MI
2020-01-28,18.209999084472656,17.725000381469727,17.770000457763672,18.174999237060547,5455090.0,18.174999237060547,G.MI
2020-01-29,18.28499984741211,18.1200008392334,18.229999542236328,18.2450008392334,2767150.0,18.2450008392334,G.MI
2020-01-30,18.155000686645508,17.81999969482422,18.1200008392334,17.889999389648438,4704600.0,17.889999389648438,G.MI
2020-01-31,17.9950008392334,17.5,17.934999465942383,17.594999313354492,5966169.0,17.594999313354492,G.MI
2020-02-03,17.78499984741211,17.55500030517578,17.600000381469727,17.684999465942383,3309059.0,17.684999465942383,G.MI
2020-02-04,18.03499984741211,17.729999542236328,17.729999542236328,17.94499969482422,3573424.0,17.94499969482422,G.MI
2020-02-05,18.149999618530273,17.854999542236328,17.854999542236328,18.135000228881836,4226044.0,18.135000228881836,G.MI
2020-02-06,18.364999771118164,18.155000686645508,18.170000076293945,18.325000762939453,5129753.0,18.325000762939453,G.MI
2020-02-07,18.43000030517578,18.2450008392334,18.329999923706055,18.354999542236328,3674368.0,18.354999542236328,G.MI
2020-02-10,18.479999542236328,18.290000915527344,18.290000915527344,18.440000534057617,2617825.0,18.440000534057617,G.MI
2020-02-11,18.594999313354492,18.475000381469727,18.5,18.4950008392334,3012756.0,18.4950008392334,G.MI
2020-02-12,18.700000762939453,18.510000228881836,18.530000686645508,18.575000762939453,3193337.0,18.575000762939453,G.MI
2020-02-13,18.600000381469727,18.360000610351562,18.549999237060547,18.600000381469727,2808861.0,18.600000381469727,G.MI
2020-02-14,18.815000534057617,18.625,18.635000228881836,18.719999313354492,3769186.0,18.719999313354492,G.MI
2020-02-17,18.860000610351562,18.704999923706055,18.809999465942383,18.774999618530273,2427382.0,18.774999618530273,G.MI
2020-02-18,18.885000228881836,18.610000610351562,18.65999984741211,18.780000686645508,3008786.0,18.780000686645508,G.MI
2020-02-19,18.8799991607666,18.719999313354492,18.84000015258789,18.8799991607666,3853007.0,18.8799991607666,G.MI
2020-02-20,18.834999084472656,18.59000015258789,18.834999084472656,18.594999313354492,5082450.0,18.594999313354492,G.MI
2020-02-21,18.6299991607666,18.329999923706055,18.56999969482422,18.43000030517578,5000350.0,18.43000030517578,G.MI
2020-02-24,17.860000610351562,17.25,17.81999969482422,17.434999465942383,13283162.0,17.434999465942383,G.MI
2020-02-25,17.510000228881836,17.145000457763672,17.489999771118164,17.334999084472656,7915552.0,17.334999084472656,G.MI
2020-02-26,17.364999771118164,17.075000762939453,17.200000762939453,17.264999389648438,7087742.0,17.264999389648438,G.MI
2020-02-27,17.139999389648438,16.700000762939453,17.045000076293945,16.899999618530273,7908586.0,16.899999618530273,G.MI
2020-02-28,16.674999237060547,16.065000534057617,16.385000228881836,16.260000228881836,13042870.0,16.260000228881836,G.MI
2020-03-02,16.4950008392334,15.670000076293945,16.420000076293945,15.979999542236328,10384427.0,15.979999542236328,G.MI
2020-03-03,16.434999465942383,15.875,16.350000381469727,15.979999542236328,6846011.0,15.979999542236328,G.MI
2020-03-04,16.30500030517578,15.770000457763672,15.989999771118164,16.06999969482422,5399861.0,16.06999969482422,G.MI
2020-03-05,16.18000030517578,15.585000038146973,16.170000076293945,15.734999656677246,7362280.0,15.734999656677246,G.MI
2020-03-06,15.4350004196167,15.055000305175781,15.354999542236328,15.239999771118164,8479713.0,15.239999771118164,G.MI
2020-03-09,14.210000038146973,13.65999984741211,14.0,13.760000228881836,17007395.0,13.760000228881836,G.MI
2020-03-10,14.255000114440918,13.399999618530273,13.899999618530273,13.550000190734863,12651017.0,13.550000190734863,G.MI
2020-03-11,13.899999618530273,13.319999694824219,13.670000076293945,13.550000190734863,9978347.0,13.550000190734863,G.MI
2020-03-12,13.024999618530273,11.625,13.0,11.795000076293945,23447815.0,11.795000076293945,G.MI
2020-03-13,13.970000267028809,11.930000305175781,12.619999885559082,12.069999694824219,20830151.0,12.069999694824219,G.MI
2020-03-16,11.765000343322754,11.010000228881836,11.5,11.295000076293945,17449576.0,11.295000076293945,G.MI
2020-03-17,11.925000190734863,10.53499984741211,11.850000381469727,10.850000381469727,19657993.0,10.850000381469727,G.MI
2020-03-18,10.84000015258789,10.265000343322754,10.630000114440918,10.385000228881836,11613218.0,10.385000228881836,G.MI
2020-03-19,10.899999618530273,10.194999694824219,10.579999923706055,10.734999656677246,13513589.0,10.734999656677246,G.MI
2020-03-20,11.369999885559082,10.805000305175781,10.880000114440918,10.890000343322754,20334856.0,10.890000343322754,G.MI
2020-03-23,10.989999771118164,10.425000190734863,10.664999961853027,10.895000457763672,11421993.0,10.895000457763672,G.MI
2020-03-24,12.100000381469727,11.300000190734863,11.5,12.100000381469727,12760007.0,12.100000381469727,G.MI
2020-03-25,13.210000038146973,11.854999542236328,12.6850004196167,12.449999809265137,11973116.0,12.449999809265137,G.MI
2020-03-26,12.824999809265137,12.21500015258789,12.4399995803833,12.65999984741211,8371105.0,12.65999984741211,G.MI
2020-03-27,12.765000343322754,12.109999656677246,12.505000114440918,12.375,8249274.0,12.375,G.MI
2020-03-30,12.460000038146973,11.899999618530273,12.319999694824219,12.364999771118164,6338661.0,12.364999771118164,G.MI
2020-03-31,12.800000190734863,12.229999542236328,12.635000228881836,12.40999984741211,9416863.0,12.40999984741211,G.MI
2020-04-01,12.255000114440918,12.005000114440918,12.130000114440918,12.095000267028809,5472851.0,12.095000267028809,G.MI
2020-04-02,12.545000076293945,12.109999656677246,12.220000267028809,12.329999923706055,6395311.0,12.329999923706055,G.MI
2020-04-03,12.345000267028809,12.039999961853027,12.210000038146973,12.1850004196167,5128477.0,12.1850004196167,G.MI
2020-04-06,12.600000381469727,12.34000015258789,12.46500015258789,12.545000076293945,5245194.0,12.545000076293945,G.MI
2020-04-07,13.1850004196167,12.5600004196167,12.899999618530273,12.78499984741211,8798015.0,12.78499984741211,G.MI
2020-04-08,12.829999923706055,12.550000190734863,12.604999542236328,12.78499984741211,4900900.0,12.78499984741211,G.MI
2020-04-09,13.140000343322754,12.770000457763672,12.930000305175781,12.869999885559082,6013229.0,12.869999885559082,G.MI
2020-04-14,13.444999694824219,13.005000114440918,13.135000228881836,13.135000228881836,7939984.0,13.135000228881836,G.MI
2020-04-15,13.1850004196167,12.600000381469727,13.100000381469727,12.600000381469727,7869448.0,12.600000381469727,G.MI
2020-04-16,12.859999656677246,12.359999656677246,12.78499984741211,12.390000343322754,6935117.0,12.390000343322754,G.MI
2020-04-17,12.720000267028809,12.380000114440918,12.619999885559082,12.529999732971191,9531585.0,12.529999732971191,G.MI
2020-04-20,12.6899995803833,12.385000228881836,12.579999923706055,12.529999732971191,4115313.0,12.529999732971191,G.MI
2020-04-21,12.425000190734863,12.164999961853027,12.359999656677246,12.164999961853027,5335813.0,12.164999961853027,G.MI
2020-04-22,12.4350004196167,12.229999542236328,12.270000457763672,12.364999771118164,4306880.0,12.364999771118164,G.MI
2020-04-23,12.569999694824219,12.295000076293945,12.449999809265137,12.46500015258789,3857279.0,12.46500015258789,G.MI
2020-04-24,12.484999656677246,12.210000038146973,12.305000305175781,12.369999885559082,4552998.0,12.369999885559082,G.MI
2020-04-27,12.765000343322754,12.604999542236328,12.670000076293945,12.744999885559082,5642728.0,12.744999885559082,G.MI
2020-04-28,13.119999885559082,12.744999885559082,12.789999961853027,12.970000267028809,6889532.0,12.970000267028809,G.MI
2020-04-29,13.300000190734863,12.899999618530273,12.989999771118164,13.300000190734863,7110520.0,13.300000190734863,G.MI
2020-04-30,13.550000190734863,12.885000228881836,13.4350004196167,13.015000343322754,8406539.0,13.015000343322754,G.MI
2020-05-04,12.819999694824219,12.569999694824219,12.75,12.699999809265137,6500932.0,12.699999809265137,G.MI
2020-05-05,12.96500015258789,12.664999961853027,12.795000076293945,12.9350004196167,4946486.0,12.9350004196167,G.MI
2020-05-06,13.020000457763672,12.734999656677246,12.994999885559082,12.734999656677246,4911989.0,12.734999656677246,G.MI
2020-05-07,12.829999923706055,12.645000457763672,12.734999656677246,12.819999694824219,4713189.0,12.819999694824219,G.MI
2020-05-08,13.020000457763672,12.819999694824219,12.914999961853027,12.975000381469727,3673701.0,12.975000381469727,G.MI
2020-05-11,13.175000190734863,12.829999923706055,13.09000015258789,12.859999656677246,4282351.0,12.859999656677246,G.MI
2019-01-02,0.2800000011920929,0.26499998569488525,0.26499998569488525,0.2800000011920929,110501,0.2800000011920929,GAB.MI
2019-01-03,0.2849999964237213,0.2800000011920929,0.2800000011920929,0.2849999964237213,54501,0.2849999964237213,GAB.MI
2019-01-04,0.2939999997615814,0.2800000011920929,0.2849999964237213,0.2939999997615814,140594,0.2939999997615814,GAB.MI
2019-01-07,0.29899999499320984,0.2849999964237213,0.2919999957084656,0.2980000078678131,87423,0.2980000078678131,GAB.MI
2019-01-08,0.3160000145435333,0.2980000078678131,0.29899999499320984,0.3089999854564667,262039,0.3089999854564667,GAB.MI
2019-01-09,0.3149999976158142,0.3019999861717224,0.3059999942779541,0.3149999976158142,315240,0.3149999976158142,GAB.MI
2019-01-10,0.32600000500679016,0.3070000112056732,0.3160000145435333,0.3179999887943268,142052,0.3179999887943268,GAB.MI
2019-01-11,0.335999995470047,0.3149999976158142,0.3160000145435333,0.32899999618530273,357309,0.32899999618530273,GAB.MI
2019-01-14,0.335999995470047,0.3100000023841858,0.32899999618530273,0.328000009059906,266333,0.328000009059906,GAB.MI
2019-01-15,0.32899999618530273,0.31299999356269836,0.32499998807907104,0.3240000009536743,151743,0.3240000009536743,GAB.MI
2019-01-16,0.3230000138282776,0.3179999887943268,0.3230000138282776,0.3230000138282776,39400,0.3230000138282776,GAB.MI
2019-01-17,0.3190000057220459,0.3070000112056732,0.3149999976158142,0.31700000166893005,47050,0.31700000166893005,GAB.MI
2019-01-18,0.33000001311302185,0.3100000023841858,0.3100000023841858,0.3269999921321869,181323,0.3269999921321869,GAB.MI
2019-01-21,0.32899999618530273,0.3100000023841858,0.32600000500679016,0.32499998807907104,37001,0.32499998807907104,GAB.MI
2019-01-22,0.31700000166893005,0.3059999942779541,0.31299999356269836,0.3070000112056732,142245,0.3070000112056732,GAB.MI
2019-01-23,0.3149999976158142,0.30399999022483826,0.3059999942779541,0.3149999976158142,68777,0.3149999976158142,GAB.MI
2019-01-24,0.3100000023841858,0.296999990940094,0.3059999942779541,0.3100000023841858,56678,0.3100000023841858,GAB.MI
2019-01-25,0.3089999854564667,0.30300000309944153,0.3089999854564667,0.3089999854564667,44140,0.3089999854564667,GAB.MI
2019-01-28,0.3140000104904175,0.30300000309944153,0.30799999833106995,0.3050000071525574,50451,0.3050000071525574,GAB.MI
2019-01-29,0.31200000643730164,0.30000001192092896,0.30300000309944153,0.31200000643730164,35687,0.31200000643730164,GAB.MI
2019-01-30,0.3100000023841858,0.29600000381469727,0.3019999861717224,0.3100000023841858,84170,0.3100000023841858,GAB.MI
2019-01-31,0.30799999833106995,0.30000001192092896,0.30000001192092896,0.30799999833106995,21326,0.30799999833106995,GAB.MI
2019-02-01,0.3089999854564667,0.29899999499320984,0.29899999499320984,0.3089999854564667,31273,0.3089999854564667,GAB.MI
2019-02-04,0.3100000023841858,0.3050000071525574,0.3100000023841858,0.3050000071525574,17961,0.3050000071525574,GAB.MI
2019-02-05,0.3240000009536743,0.3089999854564667,0.3149999976158142,0.3149999976158142,875518,0.3149999976158142,GAB.MI
2019-02-06,0.31700000166893005,0.3089999854564667,0.3109999895095825,0.31700000166893005,68991,0.31700000166893005,GAB.MI
2019-02-07,0.31700000166893005,0.3100000023841858,0.3100000023841858,0.31700000166893005,11116,0.31700000166893005,GAB.MI
2019-02-08,0.3149999976158142,0.30300000309944153,0.3059999942779541,0.3149999976158142,57354,0.3149999976158142,GAB.MI
2019-02-11,0.31299999356269836,0.3070000112056732,0.31200000643730164,0.31299999356269836,17054,0.31299999356269836,GAB.MI
2019-02-12,0.3149999976158142,0.3070000112056732,0.3070000112056732,0.3149999976158142,13681,0.3149999976158142,GAB.MI
2019-02-13,0.3190000057220459,0.3100000023841858,0.3190000057220459,0.3149999976158142,27912,0.3149999976158142,GAB.MI
2019-02-14,0.3140000104904175,0.3100000023841858,0.3100000023841858,0.3140000104904175,11036,0.3140000104904175,GAB.MI
2019-02-15,0.3149999976158142,0.3059999942779541,0.3059999942779541,0.3149999976158142,21054,0.3149999976158142,GAB.MI
2019-02-18,0.3149999976158142,0.3059999942779541,0.3140000104904175,0.3149999976158142,17240,0.3149999976158142,GAB.MI
2019-02-19,0.32499998807907104,0.3100000023841858,0.3100000023841858,0.3199999928474426,138104,0.3199999928474426,GAB.MI
2019-02-20,0.3199999928474426,0.3109999895095825,0.3109999895095825,0.3199999928474426,2001,0.3199999928474426,GAB.MI
2019-02-21,0.3240000009536743,0.3109999895095825,0.3240000009536743,0.3179999887943268,38245,0.3179999887943268,GAB.MI
2019-02-22,0.3199999928474426,0.3149999976158142,0.3179999887943268,0.3199999928474426,18700,0.3199999928474426,GAB.MI
2019-02-25,0.32100000977516174,0.3179999887943268,0.3179999887943268,0.32100000977516174,36569,0.32100000977516174,GAB.MI
2019-02-26,0.32100000977516174,0.3109999895095825,0.3179999887943268,0.32100000977516174,26011,0.32100000977516174,GAB.MI
2019-02-27,0.32199999690055847,0.3100000023841858,0.3199999928474426,0.3199999928474426,47186,0.3199999928474426,GAB.MI
2019-02-28,0.3140000104904175,0.31200000643730164,0.31200000643730164,0.3140000104904175,9548,0.3140000104904175,GAB.MI
2019-03-01,0.3199999928474426,0.30799999833106995,0.31299999356269836,0.3199999928474426,58850,0.3199999928474426,GAB.MI
2019-03-04,0.31700000166893005,0.30799999833106995,0.3100000023841858,0.31700000166893005,8780,0.31700000166893005,GAB.MI
2019-03-05,0.32199999690055847,0.3050000071525574,0.3149999976158142,0.3100000023841858,76885,0.3100000023841858,GAB.MI
2019-03-06,0.3140000104904175,0.3100000023841858,0.3100000023841858,0.3140000104904175,45000,0.3140000104904175,GAB.MI
2019-03-07,0.3149999976158142,0.30799999833106995,0.3100000023841858,0.3140000104904175,11951,0.3140000104904175,GAB.MI
2019-03-08,0.3140000104904175,0.30799999833106995,0.30799999833106995,0.3140000104904175,15502,0.3140000104904175,GAB.MI
2019-03-11,0.3140000104904175,0.3140000104904175,0.3140000104904175,0.3140000104904175,0,0.3140000104904175,GAB.MI
2019-03-12,0.3140000104904175,0.2980000078678131,0.3140000104904175,0.3100000023841858,125136,0.3100000023841858,GAB.MI
2019-03-13,0.3070000112056732,0.2939999997615814,0.30000001192092896,0.3019999861717224,73600,0.3019999861717224,GAB.MI
2019-03-14,0.3059999942779541,0.296999990940094,0.29899999499320984,0.3059999942779541,9466,0.3059999942779541,GAB.MI
2019-03-15,0.30799999833106995,0.296999990940094,0.3070000112056732,0.30799999833106995,15708,0.30799999833106995,GAB.MI
2019-03-18,0.3100000023841858,0.3019999861717224,0.3019999861717224,0.3100000023841858,24712,0.3100000023841858,GAB.MI
2019-03-19,0.3100000023841858,0.30000001192092896,0.30799999833106995,0.3100000023841858,47400,0.3100000023841858,GAB.MI
2019-03-20,0.33799999952316284,0.3100000023841858,0.3100000023841858,0.32499998807907104,857105,0.32499998807907104,GAB.MI
2019-03-21,0.33000001311302185,0.3160000145435333,0.32499998807907104,0.32899999618530273,101515,0.32899999618530273,GAB.MI
2019-03-22,0.32499998807907104,0.3160000145435333,0.32499998807907104,0.3199999928474426,77249,0.3199999928474426,GAB.MI
2019-03-25,0.328000009059906,0.3149999976158142,0.3199999928474426,0.3230000138282776,68679,0.3230000138282776,GAB.MI
2019-03-26,0.32499998807907104,0.3179999887943268,0.3240000009536743,0.3179999887943268,57734,0.3179999887943268,GAB.MI
2019-03-27,0.3230000138282776,0.31299999356269836,0.3179999887943268,0.3199999928474426,46898,0.3199999928474426,GAB.MI
2019-03-28,0.3199999928474426,0.3149999976158142,0.3149999976158142,0.3199999928474426,18050,0.3199999928474426,GAB.MI
2019-03-29,0.3190000057220459,0.31299999356269836,0.3160000145435333,0.3190000057220459,44484,0.3190000057220459,GAB.MI
2019-04-01,0.3190000057220459,0.31299999356269836,0.31299999356269836,0.3179999887943268,12342,0.3179999887943268,GAB.MI
2019-04-02,0.3199999928474426,0.3160000145435333,0.3190000057220459,0.3190000057220459,22505,0.3190000057220459,GAB.MI
2019-04-03,0.328000009059906,0.3140000104904175,0.3199999928474426,0.32199999690055847,94773,0.32199999690055847,GAB.MI
2019-04-04,0.32199999690055847,0.32199999690055847,0.32199999690055847,0.32199999690055847,2055,0.32199999690055847,GAB.MI
2019-04-05,0.32499998807907104,0.3199999928474426,0.3230000138282776,0.3199999928474426,24260,0.3199999928474426,GAB.MI
2019-04-08,0.3230000138282776,0.31700000166893005,0.32199999690055847,0.32199999690055847,28630,0.32199999690055847,GAB.MI
2019-04-09,0.3230000138282776,0.3149999976158142,0.32199999690055847,0.3230000138282776,21061,0.3230000138282776,GAB.MI
2019-04-10,0.3230000138282776,0.3149999976158142,0.3160000145435333,0.3230000138282776,51967,0.3230000138282776,GAB.MI
2019-04-11,0.3240000009536743,0.3190000057220459,0.32199999690055847,0.3230000138282776,61350,0.3230000138282776,GAB.MI
2019-04-12,0.32499998807907104,0.3190000057220459,0.3240000009536743,0.3230000138282776,38478,0.3230000138282776,GAB.MI
2019-04-15,0.3240000009536743,0.3179999887943268,0.3230000138282776,0.3230000138282776,25190,0.3230000138282776,GAB.MI
2019-04-16,0.3240000009536743,0.3179999887943268,0.3199999928474426,0.3230000138282776,50958,0.3230000138282776,GAB.MI
2019-04-17,0.32499998807907104,0.3149999976158142,0.3179999887943268,0.3199999928474426,84868,0.3199999928474426,GAB.MI
2019-04-18,0.32100000977516174,0.3149999976158142,0.3149999976158142,0.32100000977516174,18859,0.32100000977516174,GAB.MI
2019-04-23,0.35499998927116394,0.3190000057220459,0.3199999928474426,0.35499998927116394,543232,0.35499998927116394,GAB.MI
2019-04-24,0.36000001430511475,0.3310000002384186,0.35499998927116394,0.3319999873638153,652417,0.3319999873638153,GAB.MI
2019-04-25,0.3479999899864197,0.33500000834465027,0.33500000834465027,0.3440000116825104,292126,0.3440000116825104,GAB.MI
2019-04-26,0.3479999899864197,0.3400000035762787,0.3400000035762787,0.34599998593330383,86293,0.34599998593330383,GAB.MI
2019-04-29,0.367000013589859,0.3400000035762787,0.34599998593330383,0.3569999933242798,494996,0.3569999933242798,GAB.MI
2019-04-30,0.367000013589859,0.3499999940395355,0.3569999933242798,0.3619999885559082,693148,0.3619999885559082,GAB.MI
2019-05-02,0.36800000071525574,0.3529999852180481,0.3630000054836273,0.36000001430511475,135706,0.36000001430511475,GAB.MI
2019-05-03,0.36000001430511475,0.35100001096725464,0.3580000102519989,0.35600000619888306,59001,0.35600000619888306,GAB.MI
2019-05-06,0.35499998927116394,0.3409999907016754,0.35499998927116394,0.3479999899864197,98890,0.3479999899864197,GAB.MI
2019-05-07,0.3499999940395355,0.335999995470047,0.3409999907016754,0.3409999907016754,79599,0.3409999907016754,GAB.MI
2019-05-08,0.3409999907016754,0.33000001311302185,0.3409999907016754,0.3400000035762787,79938,0.3400000035762787,GAB.MI
2019-05-09,0.33500000834465027,0.32600000500679016,0.33000001311302185,0.3310000002384186,76486,0.3310000002384186,GAB.MI
2019-05-10,0.33399999141693115,0.32600000500679016,0.3310000002384186,0.3330000042915344,15941,0.3330000042915344,GAB.MI
2019-05-13,0.33799999952316284,0.3199999928474426,0.3319999873638153,0.32600000500679016,116244,0.32600000500679016,GAB.MI
2019-05-14,0.33500000834465027,0.30799999833106995,0.328000009059906,0.3109999895095825,179655,0.3109999895095825,GAB.MI
2019-05-15,0.3149999976158142,0.30000001192092896,0.3109999895095825,0.30300000309944153,131416,0.30300000309944153,GAB.MI
2019-05-16,0.30799999833106995,0.29899999499320984,0.30000001192092896,0.30399999022483826,164164,0.30399999022483826,GAB.MI
2019-05-17,0.3050000071525574,0.30399999022483826,0.30399999022483826,0.3050000071525574,8100,0.3050000071525574,GAB.MI
2019-05-20,0.30799999833106995,0.2930000126361847,0.2930000126361847,0.3050000071525574,135676,0.3050000071525574,GAB.MI
2019-05-21,0.3070000112056732,0.30000001192092896,0.3059999942779541,0.3059999942779541,17238,0.3059999942779541,GAB.MI
2019-05-22,0.3240000009536743,0.3050000071525574,0.3059999942779541,0.3140000104904175,138519,0.3140000104904175,GAB.MI
2019-05-23,0.3149999976158142,0.3019999861717224,0.3070000112056732,0.3109999895095825,81381,0.3109999895095825,GAB.MI
2019-05-24,0.31700000166893005,0.3019999861717224,0.30300000309944153,0.31700000166893005,24832,0.31700000166893005,GAB.MI
2019-05-27,0.3149999976158142,0.30300000309944153,0.3050000071525574,0.31200000643730164,23803,0.31200000643730164,GAB.MI
2019-05-28,0.3100000023841858,0.3059999942779541,0.3059999942779541,0.3100000023841858,8717,0.3100000023841858,GAB.MI
2019-05-29,0.31200000643730164,0.3019999861717224,0.30399999022483826,0.31200000643730164,11013,0.31200000643730164,GAB.MI
2019-05-30,0.31299999356269836,0.3019999861717224,0.3019999861717224,0.3109999895095825,6669,0.3109999895095825,GAB.MI
2019-05-31,0.3100000023841858,0.3019999861717224,0.3019999861717224,0.3070000112056732,11119,0.3070000112056732,GAB.MI
2019-06-03,0.3070000112056732,0.29899999499320984,0.3070000112056732,0.3059999942779541,3034,0.3059999942779541,GAB.MI
2019-06-04,0.3109999895095825,0.296999990940094,0.2980000078678131,0.3089999854564667,40020,0.3089999854564667,GAB.MI
2019-06-05,0.3100000023841858,0.3009999990463257,0.3009999990463257,0.3100000023841858,3585,0.3100000023841858,GAB.MI
2019-06-06,0.3100000023841858,0.29600000381469727,0.3009999990463257,0.3100000023841858,30954,0.3100000023841858,GAB.MI
2019-06-07,0.30799999833106995,0.2980000078678131,0.29899999499320984,0.3019999861717224,38965,0.3019999861717224,GAB.MI
2019-06-10,0.3059999942779541,0.2930000126361847,0.30000001192092896,0.29600000381469727,71200,0.29600000381469727,GAB.MI
2019-06-11,0.3059999942779541,0.296999990940094,0.3009999990463257,0.3059999942779541,5052,0.3059999942779541,GAB.MI
2019-06-12,0.3059999942779541,0.3059999942779541,0.3059999942779541,0.3059999942779541,0,0.3059999942779541,GAB.MI
2019-06-13,0.29899999499320984,0.2849999964237213,0.296999990940094,0.296999990940094,65583,0.296999990940094,GAB.MI
2019-06-14,0.30000001192092896,0.2939999997615814,0.29499998688697815,0.30000001192092896,14280,0.30000001192092896,GAB.MI
2019-06-17,0.29899999499320984,0.28999999165534973,0.29899999499320984,0.2980000078678131,27999,0.2980000078678131,GAB.MI
2019-06-18,0.2980000078678131,0.29100000858306885,0.2980000078678131,0.296999990940094,12841,0.296999990940094,GAB.MI
2019-06-19,0.2980000078678131,0.29100000858306885,0.2980000078678131,0.296999990940094,3042,0.296999990940094,GAB.MI
2019-06-20,0.29600000381469727,0.2840000092983246,0.2919999957084656,0.28600001335144043,137985,0.28600001335144043,GAB.MI
2019-06-21,0.2919999957084656,0.2770000100135803,0.28600001335144043,0.2840000092983246,107998,0.2840000092983246,GAB.MI
2019-06-24,0.2919999957084656,0.2840000092983246,0.2840000092983246,0.2919999957084656,60002,0.2919999957084656,GAB.MI
2019-06-25,0.2939999997615814,0.28600001335144043,0.2919999957084656,0.2939999997615814,49060,0.2939999997615814,GAB.MI
2019-06-26,0.30000001192092896,0.2849999964237213,0.2849999964237213,0.30000001192092896,24106,0.30000001192092896,GAB.MI
2019-06-27,0.3059999942779541,0.28600001335144043,0.28999999165534973,0.3019999861717224,40745,0.3019999861717224,GAB.MI
2019-06-28,0.3009999990463257,0.2939999997615814,0.2939999997615814,0.29899999499320984,4182,0.29899999499320984,GAB.MI
2019-07-01,0.30000001192092896,0.2939999997615814,0.30000001192092896,0.29899999499320984,16947,0.29899999499320984,GAB.MI
2019-07-02,0.3009999990463257,0.29499998688697815,0.29899999499320984,0.30000001192092896,14404,0.30000001192092896,GAB.MI
2019-07-03,0.30000001192092896,0.2919999957084656,0.2919999957084656,0.30000001192092896,68644,0.30000001192092896,GAB.MI
2019-07-04,0.3089999854564667,0.296999990940094,0.296999990940094,0.30799999833106995,68120,0.30799999833106995,GAB.MI
2019-07-05,0.3100000023841858,0.3019999861717224,0.3059999942779541,0.3100000023841858,24532,0.3100000023841858,GAB.MI
2019-07-08,0.3089999854564667,0.30300000309944153,0.30300000309944153,0.3089999854564667,14213,0.3089999854564667,GAB.MI
2019-07-09,0.3100000023841858,0.30399999022483826,0.30399999022483826,0.3100000023841858,10894,0.3100000023841858,GAB.MI
2019-07-10,0.3100000023841858,0.3059999942779541,0.3089999854564667,0.3100000023841858,8818,0.3100000023841858,GAB.MI
2019-07-11,0.3100000023841858,0.30000001192092896,0.30000001192092896,0.3100000023841858,19585,0.3100000023841858,GAB.MI
2019-07-12,0.31299999356269836,0.3059999942779541,0.31200000643730164,0.3100000023841858,19146,0.3100000023841858,GAB.MI
2019-07-15,0.3100000023841858,0.3059999942779541,0.3089999854564667,0.3100000023841858,6801,0.3100000023841858,GAB.MI
2019-07-16,0.3089999854564667,0.3089999854564667,0.3089999854564667,0.3089999854564667,10118,0.3089999854564667,GAB.MI
2019-07-17,0.3230000138282776,0.30799999833106995,0.3100000023841858,0.31299999356269836,113246,0.31299999356269836,GAB.MI
2019-07-18,0.3160000145435333,0.30399999022483826,0.31299999356269836,0.3100000023841858,54000,0.3100000023841858,GAB.MI
2019-07-19,0.3179999887943268,0.3059999942779541,0.31700000166893005,0.31299999356269836,56092,0.31299999356269836,GAB.MI
2019-07-22,0.31700000166893005,0.3050000071525574,0.31200000643730164,0.3149999976158142,44519,0.3149999976158142,GAB.MI
2019-07-23,0.3140000104904175,0.30799999833106995,0.30799999833106995,0.3140000104904175,13982,0.3140000104904175,GAB.MI
2019-07-24,0.31200000643730164,0.30799999833106995,0.30799999833106995,0.31200000643730164,3752,0.31200000643730164,GAB.MI
2019-07-25,0.31299999356269836,0.3089999854564667,0.31299999356269836,0.3100000023841858,11012,0.3100000023841858,GAB.MI
2019-07-26,0.3100000023841858,0.3070000112056732,0.3100000023841858,0.3089999854564667,6096,0.3089999854564667,GAB.MI
2019-07-29,0.3100000023841858,0.30300000309944153,0.3089999854564667,0.3089999854564667,57387,0.3089999854564667,GAB.MI
2019-07-30,0.3070000112056732,0.3050000071525574,0.3050000071525574,0.3070000112056732,2499,0.3070000112056732,GAB.MI
2019-07-31,0.30799999833106995,0.30300000309944153,0.3059999942779541,0.30799999833106995,28351,0.30799999833106995,GAB.MI
2019-08-01,0.30799999833106995,0.30399999022483826,0.30399999022483826,0.30799999833106995,21001,0.30799999833106995,GAB.MI
2019-08-02,0.30799999833106995,0.30300000309944153,0.3050000071525574,0.30799999833106995,49850,0.30799999833106995,GAB.MI
2019-08-05,0.30399999022483826,0.2980000078678131,0.30399999022483826,0.30000001192092896,34452,0.30000001192092896,GAB.MI
2019-08-06,0.3070000112056732,0.30000001192092896,0.30000001192092896,0.3070000112056732,3001,0.3070000112056732,GAB.MI
2019-08-07,0.30000001192092896,0.29899999499320984,0.30000001192092896,0.29899999499320984,23493,0.29899999499320984,GAB.MI
2019-08-08,0.29899999499320984,0.28999999165534973,0.29899999499320984,0.296999990940094,27975,0.296999990940094,GAB.MI
2019-08-09,0.29100000858306885,0.28299999237060547,0.28999999165534973,0.289000004529953,52688,0.289000004529953,GAB.MI
2019-08-12,0.29899999499320984,0.28700000047683716,0.29100000858306885,0.29899999499320984,8251,0.29899999499320984,GAB.MI
2019-08-13,0.29899999499320984,0.29899999499320984,0.29899999499320984,0.29899999499320984,0,0.29899999499320984,GAB.MI
2019-08-14,0.29499998688697815,0.29100000858306885,0.2919999957084656,0.29499998688697815,19001,0.29499998688697815,GAB.MI
2019-08-16,0.29499998688697815,0.29100000858306885,0.29100000858306885,0.29499998688697815,335,0.29499998688697815,GAB.MI
2019-08-19,0.29600000381469727,0.29100000858306885,0.29100000858306885,0.29600000381469727,10702,0.29600000381469727,GAB.MI
2019-08-20,0.2939999997615814,0.28999999165534973,0.29100000858306885,0.2939999997615814,14200,0.2939999997615814,GAB.MI
2019-08-21,0.2939999997615814,0.29100000858306885,0.29100000858306885,0.2939999997615814,10500,0.2939999997615814,GAB.MI
2019-08-22,0.2939999997615814,0.2939999997615814,0.2939999997615814,0.2939999997615814,0,0.2939999997615814,GAB.MI
2019-08-23,0.29499998688697815,0.28299999237060547,0.29499998688697815,0.29499998688697815,22148,0.29499998688697815,GAB.MI
2019-08-26,0.28999999165534973,0.2849999964237213,0.28999999165534973,0.28999999165534973,10911,0.28999999165534973,GAB.MI
2019-08-27,0.28600001335144043,0.27900001406669617,0.28600001335144043,0.28299999237060547,36195,0.28299999237060547,GAB.MI
2019-08-28,0.29499998688697815,0.28299999237060547,0.2849999964237213,0.29499998688697815,164680,0.29499998688697815,GAB.MI
2019-08-29,0.29600000381469727,0.2879999876022339,0.29100000858306885,0.29600000381469727,52652,0.29600000381469727,GAB.MI
2019-08-30,0.29600000381469727,0.289000004529953,0.29499998688697815,0.29499998688697815,20985,0.29499998688697815,GAB.MI
2019-09-02,0.296999990940094,0.29100000858306885,0.296999990940094,0.296999990940094,6317,0.296999990940094,GAB.MI
2019-09-03,0.29899999499320984,0.2919999957084656,0.2919999957084656,0.29899999499320984,22711,0.29899999499320984,GAB.MI
2019-09-04,0.296999990940094,0.28999999165534973,0.296999990940094,0.296999990940094,46879,0.296999990940094,GAB.MI
2019-09-05,0.296999990940094,0.29100000858306885,0.29100000858306885,0.296999990940094,15079,0.296999990940094,GAB.MI
2019-09-06,0.296999990940094,0.29600000381469727,0.29600000381469727,0.296999990940094,3000,0.296999990940094,GAB.MI
2019-09-09,0.29600000381469727,0.2919999957084656,0.2919999957084656,0.29600000381469727,8281,0.29600000381469727,GAB.MI
2019-09-10,0.29600000381469727,0.2930000126361847,0.2930000126361847,0.29600000381469727,6001,0.29600000381469727,GAB.MI
2019-09-11,0.296999990940094,0.2930000126361847,0.29600000381469727,0.296999990940094,5139,0.296999990940094,GAB.MI
2019-09-12,0.29600000381469727,0.28999999165534973,0.2919999957084656,0.29600000381469727,20186,0.29600000381469727,GAB.MI
2019-09-13,0.296999990940094,0.2919999957084656,0.2930000126361847,0.296999990940094,18367,0.296999990940094,GAB.MI
2019-09-16,0.296999990940094,0.29100000858306885,0.2919999957084656,0.296999990940094,6738,0.296999990940094,GAB.MI
2019-09-17,0.296999990940094,0.28600001335144043,0.29100000858306885,0.296999990940094,26920,0.296999990940094,GAB.MI
2019-09-18,0.2939999997615814,0.29100000858306885,0.29100000858306885,0.2939999997615814,2218,0.2939999997615814,GAB.MI
2019-09-19,0.29499998688697815,0.29100000858306885,0.29499998688697815,0.29499998688697815,45104,0.29499998688697815,GAB.MI
2019-09-20,0.29499998688697815,0.29100000858306885,0.29100000858306885,0.29499998688697815,2101,0.29499998688697815,GAB.MI
2019-09-23,0.29499998688697815,0.28999999165534973,0.29499998688697815,0.29499998688697815,3117,0.29499998688697815,GAB.MI
2019-09-24,0.29499998688697815,0.28999999165534973,0.28999999165534973,0.29499998688697815,2036,0.29499998688697815,GAB.MI
2019-09-25,0.2939999997615814,0.28600001335144043,0.289000004529953,0.2939999997615814,68030,0.2939999997615814,GAB.MI
2019-09-26,0.2930000126361847,0.28600001335144043,0.28999999165534973,0.28600001335144043,33962,0.28600001335144043,GAB.MI
2019-09-27,0.289000004529953,0.2840000092983246,0.289000004529953,0.2840000092983246,21661,0.2840000092983246,GAB.MI
2019-09-30,0.28999999165534973,0.2809999883174896,0.2879999876022339,0.28999999165534973,6436,0.28999999165534973,GAB.MI
2019-10-01,0.28999999165534973,0.28299999237060547,0.289000004529953,0.28700000047683716,33009,0.28700000047683716,GAB.MI
2019-10-02,0.2879999876022339,0.2840000092983246,0.28700000047683716,0.2840000092983246,34560,0.2840000092983246,GAB.MI
2019-10-03,0.28999999165534973,0.2800000011920929,0.28200000524520874,0.2879999876022339,85406,0.2879999876022339,GAB.MI
2019-10-04,0.28600001335144043,0.2809999883174896,0.28200000524520874,0.2849999964237213,5341,0.2849999964237213,GAB.MI
2019-10-07,0.2809999883174896,0.2809999883174896,0.2809999883174896,0.2809999883174896,9960,0.2809999883174896,GAB.MI
2019-10-08,0.2800000011920929,0.2720000147819519,0.2800000011920929,0.27799999713897705,51016,0.27799999713897705,GAB.MI
2019-10-09,0.2770000100135803,0.2630000114440918,0.2770000100135803,0.2759999930858612,51037,0.2759999930858612,GAB.MI
2019-10-10,0.2770000100135803,0.27399998903274536,0.27399998903274536,0.2770000100135803,399,0.2770000100135803,GAB.MI
2019-10-11,0.27799999713897705,0.2709999978542328,0.27799999713897705,0.2770000100135803,29177,0.2770000100135803,GAB.MI
2019-10-14,0.2750000059604645,0.2709999978542328,0.2709999978542328,0.2750000059604645,15616,0.2750000059604645,GAB.MI
2019-10-15,0.2759999930858612,0.26899999380111694,0.26899999380111694,0.2759999930858612,16012,0.2759999930858612,GAB.MI
2019-10-16,0.2879999876022339,0.27000001072883606,0.2709999978542328,0.28700000047683716,167774,0.28700000047683716,GAB.MI
2019-10-17,0.2849999964237213,0.2759999930858612,0.2809999883174896,0.2849999964237213,72991,0.2849999964237213,GAB.MI
2019-10-18,0.28999999165534973,0.2800000011920929,0.28999999165534973,0.28600001335144043,46051,0.28600001335144043,GAB.MI
2019-10-21,0.28600001335144043,0.28200000524520874,0.28200000524520874,0.2849999964237213,15187,0.2849999964237213,GAB.MI
2019-10-22,0.28600001335144043,0.27900001406669617,0.2809999883174896,0.28600001335144043,49016,0.28600001335144043,GAB.MI
2019-10-23,0.2849999964237213,0.27900001406669617,0.2800000011920929,0.2849999964237213,11010,0.2849999964237213,GAB.MI
2019-10-24,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,1500,0.2800000011920929,GAB.MI
2019-10-25,0.28299999237060547,0.27900001406669617,0.27900001406669617,0.28299999237060547,4500,0.28299999237060547,GAB.MI
2019-10-28,0.2849999964237213,0.2800000011920929,0.2800000011920929,0.2849999964237213,18607,0.2849999964237213,GAB.MI
2019-10-29,0.2840000092983246,0.2800000011920929,0.2840000092983246,0.2840000092983246,60670,0.2840000092983246,GAB.MI
2019-10-30,0.2849999964237213,0.27900001406669617,0.2800000011920929,0.2849999964237213,17401,0.2849999964237213,GAB.MI
2019-10-31,0.28200000524520874,0.27900001406669617,0.27900001406669617,0.28200000524520874,816,0.28200000524520874,GAB.MI
2019-11-01,0.2840000092983246,0.2800000011920929,0.28200000524520874,0.2840000092983246,11268,0.2840000092983246,GAB.MI
2019-11-04,0.28200000524520874,0.27399998903274536,0.27900001406669617,0.2809999883174896,42310,0.2809999883174896,GAB.MI
2019-11-05,0.28299999237060547,0.2770000100135803,0.2770000100135803,0.28299999237060547,26806,0.28299999237060547,GAB.MI
2019-11-06,0.2840000092983246,0.27799999713897705,0.2800000011920929,0.2809999883174896,37224,0.2809999883174896,GAB.MI
2019-11-07,0.28299999237060547,0.27900001406669617,0.2809999883174896,0.28299999237060547,3365,0.28299999237060547,GAB.MI
2019-11-08,0.28299999237060547,0.28299999237060547,0.28299999237060547,0.28299999237060547,0,0.28299999237060547,GAB.MI
2019-11-11,0.28200000524520874,0.27900001406669617,0.27900001406669617,0.27900001406669617,20061,0.27900001406669617,GAB.MI
2019-11-12,0.28299999237060547,0.27799999713897705,0.27900001406669617,0.28299999237060547,61075,0.28299999237060547,GAB.MI
2019-11-13,0.2840000092983246,0.27900001406669617,0.2840000092983246,0.28299999237060547,44821,0.28299999237060547,GAB.MI
2019-11-14,0.2849999964237213,0.2750000059604645,0.27900001406669617,0.28200000524520874,81084,0.28200000524520874,GAB.MI
2019-11-15,0.2849999964237213,0.2800000011920929,0.28200000524520874,0.2840000092983246,53819,0.2840000092983246,GAB.MI
2019-11-18,0.2849999964237213,0.2809999883174896,0.28200000524520874,0.2849999964237213,23141,0.2849999964237213,GAB.MI
2019-11-19,0.28700000047683716,0.27799999713897705,0.2809999883174896,0.2849999964237213,54310,0.2849999964237213,GAB.MI
2019-11-20,0.28600001335144043,0.28299999237060547,0.28600001335144043,0.2840000092983246,59347,0.2840000092983246,GAB.MI
2019-11-21,0.2840000092983246,0.2800000011920929,0.2809999883174896,0.2840000092983246,13492,0.2840000092983246,GAB.MI
2019-11-22,0.2849999964237213,0.27900001406669617,0.27900001406669617,0.2849999964237213,8119,0.2849999964237213,GAB.MI
2019-11-25,0.2849999964237213,0.2770000100135803,0.2800000011920929,0.2849999964237213,31783,0.2849999964237213,GAB.MI
2019-11-26,0.2930000126361847,0.2800000011920929,0.2849999964237213,0.28600001335144043,70391,0.28600001335144043,GAB.MI
2019-11-27,0.28999999165534973,0.27399998903274536,0.28600001335144043,0.28999999165534973,64092,0.28999999165534973,GAB.MI
2019-11-28,0.28999999165534973,0.2809999883174896,0.2809999883174896,0.2879999876022339,9748,0.2879999876022339,GAB.MI
2019-11-29,0.28999999165534973,0.2809999883174896,0.28999999165534973,0.2879999876022339,39027,0.2879999876022339,GAB.MI
2019-12-02,0.2919999957084656,0.2809999883174896,0.28999999165534973,0.29100000858306885,46414,0.29100000858306885,GAB.MI
2019-12-03,0.3050000071525574,0.2840000092983246,0.28999999165534973,0.29600000381469727,174218,0.29600000381469727,GAB.MI
2019-12-04,0.29899999499320984,0.2939999997615814,0.29499998688697815,0.2980000078678131,59444,0.2980000078678131,GAB.MI
2019-12-05,0.296999990940094,0.2930000126361847,0.296999990940094,0.29600000381469727,11881,0.29600000381469727,GAB.MI
2019-12-06,0.29499998688697815,0.2849999964237213,0.2919999957084656,0.29499998688697815,49653,0.29499998688697815,GAB.MI
2019-12-09,0.29600000381469727,0.289000004529953,0.2939999997615814,0.29499998688697815,51345,0.29499998688697815,GAB.MI
2019-12-10,0.296999990940094,0.2919999957084656,0.29600000381469727,0.29499998688697815,45633,0.29499998688697815,GAB.MI
2019-12-11,0.29499998688697815,0.2919999957084656,0.2930000126361847,0.2930000126361847,25499,0.2930000126361847,GAB.MI
2019-12-12,0.29499998688697815,0.28999999165534973,0.2919999957084656,0.29499998688697815,29784,0.29499998688697815,GAB.MI
2019-12-13,0.29499998688697815,0.2879999876022339,0.2930000126361847,0.29499998688697815,57430,0.29499998688697815,GAB.MI
2019-12-16,0.29499998688697815,0.2809999883174896,0.2939999997615814,0.289000004529953,75006,0.289000004529953,GAB.MI
2019-12-17,0.2939999997615814,0.28200000524520874,0.28200000524520874,0.2939999997615814,19704,0.2939999997615814,GAB.MI
2019-12-18,0.2939999997615814,0.2809999883174896,0.2939999997615814,0.2849999964237213,68334,0.2849999964237213,GAB.MI
2019-12-19,0.2919999957084656,0.28700000047683716,0.28700000047683716,0.2919999957084656,29546,0.2919999957084656,GAB.MI
2019-12-20,0.2919999957084656,0.2849999964237213,0.29100000858306885,0.2919999957084656,44395,0.2919999957084656,GAB.MI
2019-12-23,0.29499998688697815,0.2840000092983246,0.28700000047683716,0.28999999165534973,64075,0.28999999165534973,GAB.MI
2019-12-27,0.29100000858306885,0.28600001335144043,0.29100000858306885,0.28999999165534973,8429,0.28999999165534973,GAB.MI
2019-12-30,0.289000004529953,0.28600001335144043,0.2879999876022339,0.289000004529953,10018,0.289000004529953,GAB.MI
2020-01-02,0.28999999165534973,0.2759999930858612,0.289000004529953,0.28700000047683716,121072,0.28700000047683716,GAB.MI
2020-01-03,0.28999999165534973,0.2849999964237213,0.2849999964237213,0.289000004529953,39846,0.289000004529953,GAB.MI
2020-01-06,0.2919999957084656,0.2840000092983246,0.2840000092983246,0.28999999165534973,35592,0.28999999165534973,GAB.MI
2020-01-07,0.2919999957084656,0.2840000092983246,0.28999999165534973,0.2919999957084656,91142,0.2919999957084656,GAB.MI
2020-01-08,0.28999999165534973,0.27900001406669617,0.28600001335144043,0.2849999964237213,160848,0.2849999964237213,GAB.MI
2020-01-09,0.28999999165534973,0.2809999883174896,0.28600001335144043,0.289000004529953,262475,0.289000004529953,GAB.MI
2020-01-10,0.289000004529953,0.28299999237060547,0.2840000092983246,0.2879999876022339,27982,0.2879999876022339,GAB.MI
2020-01-13,0.2879999876022339,0.28299999237060547,0.28299999237060547,0.2879999876022339,2482,0.2879999876022339,GAB.MI
2020-01-14,0.28700000047683716,0.28200000524520874,0.2840000092983246,0.28700000047683716,19455,0.28700000047683716,GAB.MI
2020-01-15,0.30300000309944153,0.2879999876022339,0.2879999876022339,0.2879999876022339,524011,0.2879999876022339,GAB.MI
2020-01-16,0.2939999997615814,0.2879999876022339,0.2939999997615814,0.28999999165534973,79846,0.28999999165534973,GAB.MI
2020-01-17,0.2930000126361847,0.28700000047683716,0.29100000858306885,0.29100000858306885,54929,0.29100000858306885,GAB.MI
2020-01-20,0.30399999022483826,0.2879999876022339,0.2879999876022339,0.3009999990463257,292243,0.3009999990463257,GAB.MI
2020-01-21,0.3149999976158142,0.29499998688697815,0.3019999861717224,0.3089999854564667,621816,0.3089999854564667,GAB.MI
2020-01-22,0.3190000057220459,0.30399999022483826,0.3089999854564667,0.3149999976158142,639465,0.3149999976158142,GAB.MI
2020-01-23,0.3529999852180481,0.3149999976158142,0.3149999976158142,0.3529999852180481,1773561,0.3529999852180481,GAB.MI
2020-01-24,0.36500000953674316,0.3199999928474426,0.3479999899864197,0.3199999928474426,2765806,0.3199999928474426,GAB.MI
2020-01-27,0.32499998807907104,0.3059999942779541,0.32499998807907104,0.3059999942779541,427015,0.3059999942779541,GAB.MI
2020-01-28,0.3479999899864197,0.30300000309944153,0.30300000309944153,0.3479999899864197,1591446,0.3479999899864197,GAB.MI
2020-01-29,0.37599998712539673,0.3330000042915344,0.3529999852180481,0.33899998664855957,2649567,0.33899998664855957,GAB.MI
2020-01-30,0.3659999966621399,0.3240000009536743,0.33899998664855957,0.3630000054836273,1253886,0.3630000054836273,GAB.MI
2020-01-31,0.3840000033378601,0.3330000042915344,0.367000013589859,0.33799999952316284,1325736,0.33799999952316284,GAB.MI
2020-02-03,0.34599998593330383,0.33000001311302185,0.33799999952316284,0.335999995470047,328801,0.335999995470047,GAB.MI
2020-02-04,0.3540000021457672,0.33000001311302185,0.34299999475479126,0.3400000035762787,329331,0.3400000035762787,GAB.MI
2020-02-05,0.3440000116825104,0.3240000009536743,0.3310000002384186,0.33399999141693115,285708,0.33399999141693115,GAB.MI
2020-02-06,0.3449999988079071,0.33000001311302185,0.3400000035762787,0.3330000042915344,246303,0.3330000042915344,GAB.MI
2020-02-07,0.33500000834465027,0.3269999921321869,0.33500000834465027,0.33399999141693115,182998,0.33399999141693115,GAB.MI
2020-02-10,0.35100001096725464,0.33000001311302185,0.33399999141693115,0.34299999475479126,362998,0.34299999475479126,GAB.MI
2020-02-11,0.36399999260902405,0.33799999952316284,0.3449999988079071,0.3529999852180481,979864,0.3529999852180481,GAB.MI
2020-02-12,0.37400001287460327,0.35199999809265137,0.3529999852180481,0.36000001430511475,736085,0.36000001430511475,GAB.MI
2020-02-13,0.3580000102519989,0.3479999899864197,0.3580000102519989,0.3540000021457672,198146,0.3540000021457672,GAB.MI
2020-02-14,0.3610000014305115,0.34599998593330383,0.34599998593330383,0.35499998927116394,109245,0.35499998927116394,GAB.MI
2020-02-17,0.39500001072883606,0.35100001096725464,0.35899999737739563,0.39500001072883606,927880,0.39500001072883606,GAB.MI
2020-02-18,0.42500001192092896,0.3799999952316284,0.4059999883174896,0.3970000147819519,2018399,0.3970000147819519,GAB.MI
2020-02-19,0.4000000059604645,0.3799999952316284,0.3930000066757202,0.39500001072883606,488714,0.39500001072883606,GAB.MI
2020-02-20,0.4180000126361847,0.38100001215934753,0.39500001072883606,0.4180000126361847,657106,0.4180000126361847,GAB.MI
2020-02-21,0.45899999141693115,0.40400001406669617,0.4180000126361847,0.4059999883174896,2082295,0.4059999883174896,GAB.MI
2020-02-24,0.3799999952316284,0.35499998927116394,0.3720000088214874,0.3790000081062317,2392905,0.3790000081062317,GAB.MI
2020-02-25,0.4090000092983246,0.3630000054836273,0.3799999952316284,0.38999998569488525,736721,0.38999998569488525,GAB.MI
2020-02-26,0.40799999237060547,0.3720000088214874,0.38999998569488525,0.3970000147819519,499024,0.3970000147819519,GAB.MI
2020-02-27,0.40799999237060547,0.37400001287460327,0.3869999945163727,0.3869999945163727,405107,0.3869999945163727,GAB.MI
2020-02-28,0.38199999928474426,0.3700000047683716,0.3709999918937683,0.3779999911785126,142873,0.3779999911785126,GAB.MI
2020-03-02,0.39500001072883606,0.35499998927116394,0.39500001072883606,0.37700000405311584,484027,0.37700000405311584,GAB.MI
2020-03-03,0.38100001215934753,0.367000013589859,0.3779999911785126,0.36899998784065247,69311,0.36899998784065247,GAB.MI
2020-03-04,0.3610000014305115,0.34200000762939453,0.36000001430511475,0.3499999940395355,425063,0.3499999940395355,GAB.MI
2020-03-05,0.3440000116825104,0.32600000500679016,0.3440000116825104,0.3370000123977661,451581,0.3370000123977661,GAB.MI
2020-03-06,0.33000001311302185,0.3089999854564667,0.33000001311302185,0.3140000104904175,552710,0.3140000104904175,GAB.MI
2020-03-09,0.289000004529953,0.2549999952316284,0.289000004529953,0.2720000147819519,310362,0.2720000147819519,GAB.MI
2020-03-10,0.29899999499320984,0.27300000190734863,0.2770000100135803,0.27300000190734863,216457,0.27300000190734863,GAB.MI
2020-03-11,0.289000004529953,0.2800000011920929,0.289000004529953,0.28200000524520874,61314,0.28200000524520874,GAB.MI
2020-03-12,0.27399998903274536,0.23899999260902405,0.27399998903274536,0.23999999463558197,119773,0.23999999463558197,GAB.MI
2020-03-13,0.2750000059604645,0.25999999046325684,0.26100000739097595,0.2639999985694885,215599,0.2639999985694885,GAB.MI
2020-03-16,0.2639999985694885,0.2280000001192093,0.2639999985694885,0.25,42592,0.25,GAB.MI
2020-03-17,0.26499998569488525,0.23600000143051147,0.23600000143051147,0.26499998569488525,26388,0.26499998569488525,GAB.MI
2020-03-18,0.2639999985694885,0.25600001215934753,0.2639999985694885,0.25600001215934753,27558,0.25600001215934753,GAB.MI
2020-03-19,0.28200000524520874,0.25999999046325684,0.2630000114440918,0.28200000524520874,55000,0.28200000524520874,GAB.MI
2020-03-20,0.28700000047683716,0.26499998569488525,0.27399998903274536,0.2750000059604645,96517,0.2750000059604645,GAB.MI
2020-03-23,0.2840000092983246,0.27000001072883606,0.2750000059604645,0.2840000092983246,20060,0.2840000092983246,GAB.MI
2020-03-24,0.29899999499320984,0.2849999964237213,0.2849999964237213,0.29100000858306885,92123,0.29100000858306885,GAB.MI
2020-03-25,0.3059999942779541,0.28200000524520874,0.29899999499320984,0.289000004529953,125728,0.289000004529953,GAB.MI
2020-03-26,0.2939999997615814,0.2840000092983246,0.2939999997615814,0.2919999957084656,6020,0.2919999957084656,GAB.MI
2020-03-27,0.2930000126361847,0.2800000011920929,0.2919999957084656,0.28299999237060547,64022,0.28299999237060547,GAB.MI
2020-03-30,0.28700000047683716,0.27399998903274536,0.28200000524520874,0.27900001406669617,30607,0.27900001406669617,GAB.MI
2020-03-31,0.28600001335144043,0.2720000147819519,0.28200000524520874,0.2770000100135803,22073,0.2770000100135803,GAB.MI
2020-04-01,0.2750000059604645,0.2709999978542328,0.2750000059604645,0.2709999978542328,6754,0.2709999978542328,GAB.MI
2020-04-02,0.29600000381469727,0.27399998903274536,0.27900001406669617,0.28700000047683716,266295,0.28700000047683716,GAB.MI
2020-04-03,0.31299999356269836,0.2849999964237213,0.2849999964237213,0.28999999165534973,374502,0.28999999165534973,GAB.MI
2020-04-06,0.3100000023841858,0.29499998688697815,0.29600000381469727,0.3009999990463257,319019,0.3009999990463257,GAB.MI
2020-04-07,0.33000001311302185,0.3089999854564667,0.3199999928474426,0.3199999928474426,852762,0.3199999928474426,GAB.MI
2020-04-08,0.33899998664855957,0.3100000023841858,0.3199999928474426,0.33000001311302185,398087,0.33000001311302185,GAB.MI
2020-04-09,0.3540000021457672,0.3310000002384186,0.3319999873638153,0.3440000116825104,387819,0.3440000116825104,GAB.MI
2020-04-14,0.3720000088214874,0.3440000116825104,0.3440000116825104,0.35899999737739563,268246,0.35899999737739563,GAB.MI
2020-04-15,0.36800000071525574,0.34599998593330383,0.35199999809265137,0.3630000054836273,235652,0.3630000054836273,GAB.MI
2020-04-16,0.38100001215934753,0.3619999885559082,0.367000013589859,0.37700000405311584,409005,0.37700000405311584,GAB.MI
2020-04-17,0.3779999911785126,0.36399999260902405,0.36800000071525574,0.367000013589859,109033,0.367000013589859,GAB.MI
2020-04-20,0.3709999918937683,0.3529999852180481,0.3700000047683716,0.3659999966621399,35589,0.3659999966621399,GAB.MI
2020-04-21,0.35199999809265137,0.33000001311302185,0.35199999809265137,0.33500000834465027,155956,0.33500000834465027,GAB.MI
2020-04-22,0.3310000002384186,0.32499998807907104,0.3310000002384186,0.33000001311302185,81250,0.33000001311302185,GAB.MI
2020-04-23,0.3370000123977661,0.3100000023841858,0.32600000500679016,0.328000009059906,665071,0.328000009059906,GAB.MI
2020-04-24,0.33000001311302185,0.31299999356269836,0.32600000500679016,0.3179999887943268,74549,0.3179999887943268,GAB.MI
2020-04-27,0.33000001311302185,0.3179999887943268,0.3179999887943268,0.3269999921321869,78952,0.3269999921321869,GAB.MI
2020-04-28,0.33899998664855957,0.3269999921321869,0.32899999618530273,0.33899998664855957,68000,0.33899998664855957,GAB.MI
2020-04-29,0.3400000035762787,0.328000009059906,0.33899998664855957,0.3319999873638153,50100,0.3319999873638153,GAB.MI
2020-04-30,0.3409999907016754,0.32199999690055847,0.3409999907016754,0.3230000138282776,32930,0.3230000138282776,GAB.MI
2020-05-04,0.32499998807907104,0.31700000166893005,0.3199999928474426,0.32499998807907104,17927,0.32499998807907104,GAB.MI
2020-05-05,0.3310000002384186,0.32100000977516174,0.3269999921321869,0.32600000500679016,22500,0.32600000500679016,GAB.MI
2020-05-06,0.33500000834465027,0.3190000057220459,0.328000009059906,0.33500000834465027,18571,0.33500000834465027,GAB.MI
2020-05-07,0.32600000500679016,0.32100000977516174,0.32600000500679016,0.32100000977516174,13635,0.32100000977516174,GAB.MI
2020-05-08,0.3240000009536743,0.3160000145435333,0.3179999887943268,0.3199999928474426,20601,0.3199999928474426,GAB.MI
2020-05-11,0.3330000042915344,0.3160000145435333,0.3319999873638153,0.3199999928474426,114266,0.3199999928474426,GAB.MI
2019-01-02,1.184999942779541,1.1369999647140503,1.184999942779541,1.152999997138977,579406.0,1.1305506229400635,GEO.MI
2019-01-03,1.2100000381469727,1.1390000581741333,1.156000018119812,1.1610000133514404,800179.0,1.138394832611084,GEO.MI
2019-01-04,1.2100000381469727,1.1490000486373901,1.159999966621399,1.2100000381469727,682983.0,1.1864408254623413,GEO.MI
2019-01-07,1.2280000448226929,1.190000057220459,1.2280000448226929,1.2100000381469727,645698.0,1.1864408254623413,GEO.MI
2019-01-08,1.2319999933242798,1.190999984741211,1.218000054359436,1.1970000267028809,508904.0,1.1736940145492554,GEO.MI
2019-01-09,1.281999945640564,1.1959999799728394,1.2100000381469727,1.2599999904632568,1843949.0,1.2354673147201538,GEO.MI
2019-01-10,1.4390000104904175,1.2430000305175781,1.2669999599456787,1.3079999685287476,5448787.0,1.2825326919555664,GEO.MI
2019-01-11,1.3509999513626099,1.3029999732971191,1.3029999732971191,1.319000005722046,1253380.0,1.293318510055542,GEO.MI
2019-01-14,1.3350000381469727,1.253999948501587,1.3309999704360962,1.2589999437332153,1015682.0,1.234486699104309,GEO.MI
2019-01-15,1.2760000228881836,1.2079999446868896,1.2619999647140503,1.2200000286102295,917087.0,1.1962461471557617,GEO.MI
2019-01-16,1.340000033378601,1.215000033378601,1.2319999933242798,1.2860000133514404,1776543.0,1.2609610557556152,GEO.MI
2019-01-17,1.319000005722046,1.2599999904632568,1.2890000343322754,1.2740000486373901,481907.0,1.2491947412490845,GEO.MI
2019-01-18,1.309999942779541,1.2699999809265137,1.2760000228881836,1.2999999523162842,586696.0,1.274688482284546,GEO.MI
2019-01-21,1.3079999685287476,1.2549999952316284,1.3079999685287476,1.2690000534057617,386051.0,1.244292140007019,GEO.MI
2019-01-22,1.2879999876022339,1.2519999742507935,1.2519999742507935,1.2680000066757202,362386.0,1.2433115243911743,GEO.MI
2019-01-23,1.2879999876022339,1.253000020980835,1.2599999904632568,1.253999948501587,360038.0,1.2295840978622437,GEO.MI
2019-01-24,1.281999945640564,1.2280000448226929,1.2510000467300415,1.2610000371932983,571182.0,1.236447811126709,GEO.MI
2019-01-25,1.281000018119812,1.2549999952316284,1.281000018119812,1.2649999856948853,303349.0,1.2403699159622192,GEO.MI
2019-01-28,1.277999997138977,1.2400000095367432,1.277999997138977,1.2569999694824219,361611.0,1.2325257062911987,GEO.MI
2019-01-29,1.2730000019073486,1.2450000047683716,1.2589999437332153,1.2630000114440918,382349.0,1.2384089231491089,GEO.MI
2019-01-30,1.3250000476837158,1.277999997138977,1.3109999895095825,1.2899999618530273,1159855.0,1.2648831605911255,GEO.MI
2019-01-31,1.3070000410079956,1.2710000276565552,1.2999999523162842,1.2999999523162842,528637.0,1.274688482284546,GEO.MI
2019-02-01,1.2999999523162842,1.2619999647140503,1.2990000247955322,1.2970000505447388,363250.0,1.2717469930648804,GEO.MI
2019-02-04,1.2999999523162842,1.2580000162124634,1.2999999523162842,1.2940000295639038,424113.0,1.2688053846359253,GEO.MI
2019-02-05,1.3229999542236328,1.2799999713897705,1.2999999523162842,1.3200000524520874,1233550.0,1.2942991256713867,GEO.MI
2019-02-06,1.3949999809265137,1.3020000457763672,1.309999942779541,1.3910000324249268,1897212.0,1.3639167547225952,GEO.MI
2019-02-07,1.4249999523162842,1.3370000123977661,1.3919999599456787,1.3799999952316284,1673355.0,1.35313081741333,GEO.MI
2019-02-08,1.378000020980835,1.3279999494552612,1.3639999628067017,1.36899995803833,847579.0,1.3423449993133545,GEO.MI
2019-02-11,1.3940000534057617,1.3609999418258667,1.378000020980835,1.3630000352859497,365085.0,1.3364619016647339,GEO.MI
2019-02-12,1.3869999647140503,1.3580000400543213,1.3799999952316284,1.3680000305175781,596880.0,1.3413645029067993,GEO.MI
2019-02-13,1.3899999856948853,1.3700000047683716,1.3700000047683716,1.3739999532699585,506028.0,1.34724760055542,GEO.MI
2019-02-14,1.4110000133514404,1.3619999885559082,1.3919999599456787,1.3819999694824219,752221.0,1.35509192943573,GEO.MI
2019-02-15,1.3960000276565552,1.3619999885559082,1.3910000324249268,1.3839999437332153,365893.0,1.3570529222488403,GEO.MI
2019-02-18,1.496999979019165,1.3849999904632568,1.3849999904632568,1.4520000219345093,2043361.0,1.4237290620803833,GEO.MI
2019-02-19,1.4850000143051147,1.4249999523162842,1.4630000591278076,1.4800000190734863,813773.0,1.451183795928955,GEO.MI
2019-02-20,1.5,1.4550000429153442,1.4910000562667847,1.4859999418258667,1316354.0,1.4570668935775757,GEO.MI
2019-02-21,1.496999979019165,1.4609999656677246,1.4930000305175781,1.468000054359436,530629.0,1.4394174814224243,GEO.MI
2019-02-22,1.4759999513626099,1.4500000476837158,1.4739999771118164,1.4700000286102295,424983.0,1.4413785934448242,GEO.MI
2019-02-25,1.5399999618530273,1.468000054359436,1.4800000190734863,1.5199999809265137,1192765.0,1.4904049634933472,GEO.MI
2019-02-26,1.5889999866485596,1.5199999809265137,1.5290000438690186,1.5479999780654907,1677981.0,1.5178598165512085,GEO.MI
2019-02-27,1.5700000524520874,1.5,1.5700000524520874,1.5329999923706055,1018567.0,1.5031518936157227,GEO.MI
2019-02-28,1.8489999771118164,1.6399999856948853,1.652999997138977,1.7970000505447388,10491094.0,1.7620117664337158,GEO.MI
2019-03-01,1.8569999933242798,1.7719999551773071,1.7999999523162842,1.8250000476837158,2037252.0,1.7894666194915771,GEO.MI
2019-03-04,1.9589999914169312,1.809000015258789,1.847000002861023,1.934000015258789,2872823.0,1.8963443040847778,GEO.MI
2019-03-05,1.9240000247955322,1.8209999799728394,1.9240000247955322,1.8370000123977661,1704513.0,1.801232933998108,GEO.MI
2019-03-06,1.9220000505447388,1.843000054359436,1.8539999723434448,1.8880000114440918,2274783.0,1.8512399196624756,GEO.MI
2019-03-07,1.8869999647140503,1.805999994277954,1.8869999647140503,1.809999942779541,2001198.0,1.7747585773468018,GEO.MI
2019-03-08,1.809999942779541,1.75,1.7999999523162842,1.7990000247955322,1026316.0,1.7639727592468262,GEO.MI
2019-03-11,1.809000015258789,1.7719999551773071,1.7899999618530273,1.7799999713897705,478946.0,1.7453426122665405,GEO.MI
2019-03-12,1.8040000200271606,1.7610000371932983,1.781999945640564,1.7990000247955322,763913.0,1.7639727592468262,GEO.MI
2019-03-13,1.8079999685287476,1.7760000228881836,1.7940000295639038,1.7869999408721924,357703.0,1.7522063255310059,GEO.MI
2019-03-14,1.8200000524520874,1.7760000228881836,1.7970000505447388,1.7990000247955322,602696.0,1.7639727592468262,GEO.MI
2019-03-15,1.809000015258789,1.7649999856948853,1.7829999923706055,1.7799999713897705,797613.0,1.7453426122665405,GEO.MI
2019-03-18,1.7999999523162842,1.7410000562667847,1.7860000133514404,1.7769999504089355,684718.0,1.7424010038375854,GEO.MI
2019-03-19,1.7999999523162842,1.7649999856948853,1.7719999551773071,1.7869999408721924,510739.0,1.7522063255310059,GEO.MI
2019-03-20,1.7740000486373901,1.7239999771118164,1.7690000534057617,1.7300000190734863,1350270.0,1.6963162422180176,GEO.MI
2019-03-21,1.7599999904632568,1.7109999656677246,1.7350000143051147,1.7239999771118164,781810.0,1.6904330253601074,GEO.MI
2019-03-22,1.74399995803833,1.6460000276565552,1.7389999628067017,1.6690000295639038,1184505.0,1.6365039348602295,GEO.MI
2019-03-25,1.6920000314712524,1.6460000276565552,1.6649999618530273,1.6549999713897705,715075.0,1.6227765083312988,GEO.MI
2019-03-26,1.6779999732971191,1.621000051498413,1.6720000505447388,1.6610000133514404,1771983.0,1.628659725189209,GEO.MI
2019-03-27,1.6959999799728394,1.6480000019073486,1.6579999923706055,1.6579999923706055,1169617.0,1.625718116760254,GEO.MI
2019-03-28,1.684000015258789,1.6399999856948853,1.6519999504089355,1.6419999599456787,285030.0,1.6100295782089233,GEO.MI
2019-03-29,1.6749999523162842,1.6349999904632568,1.6349999904632568,1.6519999504089355,354307.0,1.6198348999023438,GEO.MI
2019-04-01,1.722000002861023,1.649999976158142,1.649999976158142,1.6740000247955322,582675.0,1.641406536102295,GEO.MI
2019-04-02,1.6820000410079956,1.6540000438690186,1.6740000247955322,1.659999966621399,429953.0,1.6276791095733643,GEO.MI
2019-04-03,1.6799999475479126,1.6519999504089355,1.6799999475479126,1.659999966621399,496960.0,1.6276791095733643,GEO.MI
2019-04-04,1.6679999828338623,1.6399999856948853,1.659999966621399,1.656000018119812,507321.0,1.623757004737854,GEO.MI
2019-04-05,1.6679999828338623,1.6399999856948853,1.649999976158142,1.6480000019073486,424656.0,1.6159127950668335,GEO.MI
2019-04-08,1.659999966621399,1.6260000467300415,1.656000018119812,1.628000020980835,757119.0,1.5963022708892822,GEO.MI
2019-04-09,1.718000054359436,1.6200000047683716,1.6299999952316284,1.6640000343322754,1079895.0,1.631601333618164,GEO.MI
2019-04-10,1.6740000247955322,1.6100000143051147,1.6740000247955322,1.6180000305175781,755277.0,1.5864969491958618,GEO.MI
2019-04-11,1.6380000114440918,1.6039999723434448,1.6200000047683716,1.6160000562667847,409383.0,1.5845359563827515,GEO.MI
2019-04-12,1.6540000438690186,1.6019999980926514,1.628000020980835,1.6460000276565552,336721.0,1.6139518022537231,GEO.MI
2019-04-15,1.6759999990463257,1.6339999437332153,1.6519999504089355,1.6480000019073486,380819.0,1.6159127950668335,GEO.MI
2019-04-16,1.690000057220459,1.6360000371932983,1.6399999856948853,1.6799999475479126,494649.0,1.6472896337509155,GEO.MI
2019-04-17,1.694000005722046,1.6720000505447388,1.694000005722046,1.684000015258789,356985.0,1.6512118577957153,GEO.MI
2019-04-18,1.7000000476837158,1.6740000247955322,1.7000000476837158,1.6979999542236328,294657.0,1.664939284324646,GEO.MI
2019-04-23,1.722000002861023,1.6859999895095825,1.7000000476837158,1.7000000476837158,464712.0,1.666900396347046,GEO.MI
2019-04-24,1.7100000381469727,1.6519999504089355,1.6979999542236328,1.687999963760376,516579.0,1.6551339626312256,GEO.MI
2019-04-25,1.6979999542236328,1.6699999570846558,1.6779999732971191,1.6759999990463257,148818.0,1.6433676481246948,GEO.MI
2019-04-26,1.6820000410079956,1.6579999923706055,1.6660000085830688,1.6699999570846558,213688.0,1.6374844312667847,GEO.MI
2019-04-29,1.687999963760376,1.659999966621399,1.6619999408721924,1.6720000505447388,303773.0,1.6394455432891846,GEO.MI
2019-04-30,1.687999963760376,1.656000018119812,1.6679999828338623,1.659999966621399,291572.0,1.6276791095733643,GEO.MI
2019-05-02,1.6859999895095825,1.6399999856948853,1.6859999895095825,1.6540000438690186,295795.0,1.6217960119247437,GEO.MI
2019-05-03,1.6720000505447388,1.6200000047683716,1.649999976158142,1.621999979019165,420990.0,1.590419054031372,GEO.MI
2019-05-06,1.6239999532699585,1.5520000457763672,1.600000023841858,1.5980000495910645,509805.0,1.566886305809021,GEO.MI
2019-05-07,1.600000023841858,1.5640000104904175,1.600000023841858,1.565999984741211,314730.0,1.5355093479156494,GEO.MI
2019-05-08,1.5859999656677246,1.5099999904632568,1.559999942779541,1.5520000457763672,807991.0,1.5217820405960083,GEO.MI
2019-05-09,1.5640000104904175,1.5099999904632568,1.5460000038146973,1.531999945640564,441391.0,1.502171277999878,GEO.MI
2019-05-10,1.6239999532699585,1.5399999618530273,1.5460000038146973,1.5679999589920044,679782.0,1.5374703407287598,GEO.MI
2019-05-13,1.50600004196167,1.3339999914169312,1.5,1.3600000143051147,3479131.0,1.3335202932357788,GEO.MI
2019-05-14,1.3600000143051147,1.2920000553131104,1.3600000143051147,1.3240000009536743,1774657.0,1.298221230506897,GEO.MI
2019-05-15,1.3420000076293945,1.2699999809265137,1.3279999494552612,1.305999994277954,775562.0,1.280571699142456,GEO.MI
2019-05-16,1.315999984741211,1.2519999742507935,1.2999999523162842,1.2999999523162842,861386.0,1.274688482284546,GEO.MI
2019-05-17,1.3200000524520874,1.2799999713897705,1.309999942779541,1.284000039100647,288561.0,1.2590000629425049,GEO.MI
2019-05-20,1.2860000133514404,1.2400000095367432,1.2799999713897705,1.2419999837875366,468407.0,1.2419999837875366,GEO.MI
2019-05-21,1.2640000581741333,1.2400000095367432,1.2419999837875366,1.2480000257492065,223272.0,1.2480000257492065,GEO.MI
2019-05-22,1.2640000581741333,1.2380000352859497,1.2480000257492065,1.2519999742507935,293741.0,1.2519999742507935,GEO.MI
2019-05-23,1.2519999742507935,1.2239999771118164,1.2519999742507935,1.2259999513626099,1138338.0,1.2259999513626099,GEO.MI
2019-05-24,1.24399995803833,1.2239999771118164,1.2280000448226929,1.2239999771118164,202921.0,1.2239999771118164,GEO.MI
2019-05-27,1.253999948501587,1.222000002861023,1.2300000190734863,1.2280000448226929,510086.0,1.2280000448226929,GEO.MI
2019-05-28,1.2580000162124634,1.190000057220459,1.2580000162124634,1.25,548283.0,1.25,GEO.MI
2019-05-29,1.25600004196167,1.2100000381469727,1.2480000257492065,1.2300000190734863,144118.0,1.2300000190734863,GEO.MI
2019-05-30,1.2419999837875366,1.2059999704360962,1.2419999837875366,1.218000054359436,181577.0,1.218000054359436,GEO.MI
2019-05-31,1.2139999866485596,1.1820000410079956,1.2120000123977661,1.1820000410079956,427928.0,1.1820000410079956,GEO.MI
2019-06-03,1.2380000352859497,1.1720000505447388,1.1779999732971191,1.2200000286102295,457891.0,1.2200000286102295,GEO.MI
2019-06-04,1.25,1.2200000286102295,1.2200000286102295,1.2400000095367432,312968.0,1.2400000095367432,GEO.MI
2019-06-05,1.309999942779541,1.2400000095367432,1.2400000095367432,1.284000039100647,977887.0,1.284000039100647,GEO.MI
2019-06-06,1.3079999685287476,1.2740000486373901,1.2879999876022339,1.281999945640564,353644.0,1.281999945640564,GEO.MI
2019-06-07,1.3300000429153442,1.2879999876022339,1.2999999523162842,1.309999942779541,893396.0,1.309999942779541,GEO.MI
2019-06-10,1.3359999656677246,1.3020000457763672,1.315999984741211,1.3200000524520874,465814.0,1.3200000524520874,GEO.MI
2019-06-11,1.3359999656677246,1.309999942779541,1.3240000009536743,1.3259999752044678,473004.0,1.3259999752044678,GEO.MI
2019-06-12,1.3300000429153442,1.2699999809265137,1.315999984741211,1.277999997138977,505441.0,1.277999997138977,GEO.MI
2019-06-13,1.2879999876022339,1.2599999904632568,1.277999997138977,1.2719999551773071,167683.0,1.2719999551773071,GEO.MI
2019-06-14,1.3179999589920044,1.2599999904632568,1.277999997138977,1.2999999523162842,227456.0,1.2999999523162842,GEO.MI
2019-06-17,1.3200000524520874,1.2860000133514404,1.3079999685287476,1.2899999618530273,415340.0,1.2899999618530273,GEO.MI
2019-06-18,1.2940000295639038,1.2660000324249268,1.2940000295639038,1.2860000133514404,361535.0,1.2860000133514404,GEO.MI
2019-06-19,1.2979999780654907,1.2719999551773071,1.2799999713897705,1.2799999713897705,222966.0,1.2799999713897705,GEO.MI
2019-06-20,1.340000033378601,1.281999945640564,1.2899999618530273,1.3259999752044678,705307.0,1.3259999752044678,GEO.MI
2019-06-21,1.3619999885559082,1.3259999752044678,1.3300000429153442,1.3359999656677246,1068244.0,1.3359999656677246,GEO.MI
2019-06-24,1.3559999465942383,1.3240000009536743,1.3459999561309814,1.3240000009536743,335286.0,1.3240000009536743,GEO.MI
2019-06-25,1.3300000429153442,1.284000039100647,1.3300000429153442,1.2860000133514404,323664.0,1.2860000133514404,GEO.MI
2019-06-26,1.2960000038146973,1.2799999713897705,1.2960000038146973,1.2899999618530273,115182.0,1.2899999618530273,GEO.MI
2019-06-27,1.3079999685287476,1.2719999551773071,1.2940000295639038,1.2920000553131104,159080.0,1.2920000553131104,GEO.MI
2019-06-28,1.305999994277954,1.2719999551773071,1.281999945640564,1.2760000228881836,194341.0,1.2760000228881836,GEO.MI
2019-07-01,1.3140000104904175,1.2799999713897705,1.2799999713897705,1.3020000457763672,537487.0,1.3020000457763672,GEO.MI
2019-07-02,1.3380000591278076,1.2740000486373901,1.2920000553131104,1.2860000133514404,1015149.0,1.2860000133514404,GEO.MI
2019-07-03,1.3339999914169312,1.2799999713897705,1.2799999713897705,1.3339999914169312,403555.0,1.3339999914169312,GEO.MI
2019-07-04,1.3580000400543213,1.3300000429153442,1.3380000591278076,1.340000033378601,321386.0,1.340000033378601,GEO.MI
2019-07-05,1.350000023841858,1.309999942779541,1.343999981880188,1.3339999914169312,240598.0,1.3339999914169312,GEO.MI
2019-07-08,1.4579999446868896,1.3559999465942383,1.3559999465942383,1.434000015258789,3278164.0,1.434000015258789,GEO.MI
2019-07-09,1.4800000190734863,1.4040000438690186,1.440000057220459,1.444000005722046,1607991.0,1.444000005722046,GEO.MI
2019-07-10,1.4520000219345093,1.4119999408721924,1.4359999895095825,1.4140000343322754,537159.0,1.4140000343322754,GEO.MI
2019-07-11,1.4279999732971191,1.3760000467300415,1.4259999990463257,1.3919999599456787,596771.0,1.3919999599456787,GEO.MI
2019-07-12,1.437999963760376,1.3919999599456787,1.3919999599456787,1.4179999828338623,455942.0,1.4179999828338623,GEO.MI
2019-07-15,1.4259999990463257,1.4019999504089355,1.4259999990463257,1.4019999504089355,331995.0,1.4019999504089355,GEO.MI
2019-07-16,1.409999966621399,1.3639999628067017,1.4079999923706055,1.3739999532699585,829538.0,1.3739999532699585,GEO.MI
2019-07-17,1.3739999532699585,1.3380000591278076,1.371999979019165,1.3380000591278076,558905.0,1.3380000591278076,GEO.MI
2019-07-18,1.340000033378601,1.309999942779541,1.340000033378601,1.312000036239624,420642.0,1.312000036239624,GEO.MI
2019-07-19,1.3220000267028809,1.2899999618530273,1.3220000267028809,1.2920000553131104,556399.0,1.2920000553131104,GEO.MI
2019-07-22,1.3040000200271606,1.2899999618530273,1.2960000038146973,1.2960000038146973,180467.0,1.2960000038146973,GEO.MI
2019-07-23,1.3259999752044678,1.2960000038146973,1.2999999523162842,1.315999984741211,247023.0,1.315999984741211,GEO.MI
2019-07-24,1.3240000009536743,1.3020000457763672,1.3179999589920044,1.3220000267028809,154230.0,1.3220000267028809,GEO.MI
2019-07-25,1.3279999494552612,1.3020000457763672,1.3140000104904175,1.305999994277954,437344.0,1.305999994277954,GEO.MI
2019-07-26,1.3220000267028809,1.2960000038146973,1.2999999523162842,1.2960000038146973,180095.0,1.2960000038146973,GEO.MI
2019-07-29,1.340000033378601,1.2920000553131104,1.309999942779541,1.3220000267028809,273936.0,1.3220000267028809,GEO.MI
2019-07-30,1.3619999885559082,1.2999999523162842,1.3300000429153442,1.305999994277954,483435.0,1.305999994277954,GEO.MI
2019-07-31,1.2999999523162842,1.222000002861023,1.2899999618530273,1.2699999809265137,1312483.0,1.2699999809265137,GEO.MI
2019-08-01,1.284000039100647,1.25,1.281999945640564,1.25,455410.0,1.25,GEO.MI
2019-08-02,1.2660000324249268,1.222000002861023,1.25,1.246000051498413,829779.0,1.246000051498413,GEO.MI
2019-08-05,1.25600004196167,1.222000002861023,1.25,1.25,442459.0,1.25,GEO.MI
2019-08-06,1.25,1.2200000286102295,1.25,1.2200000286102295,308671.0,1.2200000286102295,GEO.MI
2019-08-07,1.2280000448226929,1.2059999704360962,1.222000002861023,1.2239999771118164,357202.0,1.2239999771118164,GEO.MI
2019-08-08,1.2480000257492065,1.222000002861023,1.2480000257492065,1.2400000095367432,347832.0,1.2400000095367432,GEO.MI
2019-08-09,1.2339999675750732,1.1699999570846558,1.2339999675750732,1.1740000247955322,896281.0,1.1740000247955322,GEO.MI
2019-08-12,1.2020000219345093,1.1779999732971191,1.1859999895095825,1.184000015258789,210577.0,1.184000015258789,GEO.MI
2019-08-13,1.2259999513626099,1.1640000343322754,1.2259999513626099,1.2120000123977661,418642.0,1.2120000123977661,GEO.MI
2019-08-14,1.2200000286102295,1.1699999570846558,1.2200000286102295,1.1740000247955322,240794.0,1.1740000247955322,GEO.MI
2019-08-16,1.1959999799728394,1.1619999408721924,1.1699999570846558,1.190000057220459,423325.0,1.190000057220459,GEO.MI
2019-08-19,1.2200000286102295,1.194000005722046,1.1979999542236328,1.215999960899353,208999.0,1.215999960899353,GEO.MI
2019-08-20,1.2960000038146973,1.2079999446868896,1.218000054359436,1.222000002861023,819058.0,1.222000002861023,GEO.MI
2019-08-21,1.2740000486373901,1.222000002861023,1.25,1.2339999675750732,367383.0,1.2339999675750732,GEO.MI
2019-08-22,1.2699999809265137,1.222000002861023,1.2519999742507935,1.25,337103.0,1.25,GEO.MI
2019-08-23,1.2719999551773071,1.222000002861023,1.2660000324249268,1.2339999675750732,285673.0,1.2339999675750732,GEO.MI
2019-08-26,1.25,1.2239999771118164,1.246000051498413,1.2319999933242798,241424.0,1.2319999933242798,GEO.MI
2019-08-27,1.2599999904632568,1.2300000190734863,1.2300000190734863,1.2359999418258667,285733.0,1.2359999418258667,GEO.MI
2019-08-28,1.25,1.2280000448226929,1.25,1.2419999837875366,204662.0,1.2419999837875366,GEO.MI
2019-08-29,1.2599999904632568,1.2259999513626099,1.25,1.2359999418258667,399812.0,1.2359999418258667,GEO.MI
2019-08-30,1.2599999904632568,1.2319999933242798,1.2319999933242798,1.2339999675750732,235988.0,1.2339999675750732,GEO.MI
2019-09-02,1.25600004196167,1.2400000095367432,1.25600004196167,1.246000051498413,115489.0,1.246000051498413,GEO.MI
2019-09-03,1.25600004196167,1.2300000190734863,1.2400000095367432,1.2319999933242798,219333.0,1.2319999933242798,GEO.MI
2019-09-04,1.2580000162124634,1.2400000095367432,1.2400000095367432,1.25,271250.0,1.25,GEO.MI
2019-09-05,1.2660000324249268,1.222000002861023,1.2480000257492065,1.2380000352859497,1512731.0,1.2380000352859497,GEO.MI
2019-09-06,1.25,1.215999960899353,1.2359999418258667,1.24399995803833,700429.0,1.24399995803833,GEO.MI
2019-09-09,1.2699999809265137,1.2400000095367432,1.2400000095367432,1.2640000581741333,411610.0,1.2640000581741333,GEO.MI
2019-09-10,1.2999999523162842,1.2660000324249268,1.2699999809265137,1.2740000486373901,616837.0,1.2740000486373901,GEO.MI
2019-09-11,1.2979999780654907,1.2680000066757202,1.2899999618530273,1.284000039100647,466921.0,1.284000039100647,GEO.MI
2019-09-12,1.2999999523162842,1.2699999809265137,1.2979999780654907,1.2799999713897705,474955.0,1.2799999713897705,GEO.MI
2019-09-13,1.2999999523162842,1.2799999713897705,1.2860000133514404,1.2979999780654907,344948.0,1.2979999780654907,GEO.MI
2019-09-16,1.2940000295639038,1.25,1.2920000553131104,1.2940000295639038,403830.0,1.2940000295639038,GEO.MI
2019-09-17,1.2920000553131104,1.2660000324249268,1.2920000553131104,1.2740000486373901,233519.0,1.2740000486373901,GEO.MI
2019-09-18,1.2799999713897705,1.2660000324249268,1.2799999713897705,1.2760000228881836,162590.0,1.2760000228881836,GEO.MI
2019-09-19,1.2899999618530273,1.2660000324249268,1.281999945640564,1.2860000133514404,212749.0,1.2860000133514404,GEO.MI
2019-09-20,1.2860000133514404,1.2619999647140503,1.2699999809265137,1.2640000581741333,208463.0,1.2640000581741333,GEO.MI
2019-09-23,1.2799999713897705,1.25,1.2799999713897705,1.2640000581741333,245319.0,1.2640000581741333,GEO.MI
2019-09-24,1.2719999551773071,1.25,1.2599999904632568,1.25,274067.0,1.25,GEO.MI
2019-09-25,1.2599999904632568,1.2059999704360962,1.24399995803833,1.2519999742507935,401368.0,1.2519999742507935,GEO.MI
2019-09-26,1.2699999809265137,1.2400000095367432,1.25,1.25,313270.0,1.25,GEO.MI
2019-09-27,1.2999999523162842,1.25,1.2599999904632568,1.2680000066757202,305379.0,1.2680000066757202,GEO.MI
2019-09-30,1.284000039100647,1.2619999647140503,1.2799999713897705,1.281999945640564,178460.0,1.281999945640564,GEO.MI
2019-10-01,1.3179999589920044,1.2380000352859497,1.281999945640564,1.24399995803833,1262799.0,1.24399995803833,GEO.MI
2019-10-02,1.2580000162124634,1.2000000476837158,1.2580000162124634,1.2000000476837158,970484.0,1.2000000476837158,GEO.MI
2019-10-03,1.218000054359436,1.1799999475479126,1.2139999866485596,1.1799999475479126,627775.0,1.1799999475479126,GEO.MI
2019-10-04,1.2100000381469727,1.1799999475479126,1.1959999799728394,1.190000057220459,371408.0,1.190000057220459,GEO.MI
2019-10-07,1.2100000381469727,1.1820000410079956,1.194000005722046,1.1979999542236328,139633.0,1.1979999542236328,GEO.MI
2019-10-08,1.2100000381469727,1.184000015258789,1.2059999704360962,1.184000015258789,216388.0,1.184000015258789,GEO.MI
2019-10-09,1.2079999446868896,1.184000015258789,1.187999963760376,1.1920000314712524,242724.0,1.1920000314712524,GEO.MI
2019-10-10,1.2000000476837158,1.1859999895095825,1.187999963760376,1.190000057220459,182822.0,1.190000057220459,GEO.MI
2019-10-11,1.2020000219345093,1.187999963760376,1.190000057220459,1.1959999799728394,225544.0,1.1959999799728394,GEO.MI
2019-10-14,1.2079999446868896,1.1920000314712524,1.2000000476837158,1.2000000476837158,235747.0,1.2000000476837158,GEO.MI
2019-10-15,1.2020000219345093,1.187999963760376,1.1959999799728394,1.2020000219345093,477364.0,1.2020000219345093,GEO.MI
2019-10-16,1.2319999933242798,1.190000057220459,1.2000000476837158,1.215999960899353,616030.0,1.215999960899353,GEO.MI
2019-10-17,1.2380000352859497,1.2059999704360962,1.222000002861023,1.2079999446868896,407332.0,1.2079999446868896,GEO.MI
2019-10-18,1.215999960899353,1.1979999542236328,1.2100000381469727,1.1979999542236328,233525.0,1.1979999542236328,GEO.MI
2019-10-21,1.222000002861023,1.2039999961853027,1.2039999961853027,1.2120000123977661,324023.0,1.2120000123977661,GEO.MI
2019-10-22,1.222000002861023,1.2000000476837158,1.215999960899353,1.2100000381469727,228007.0,1.2100000381469727,GEO.MI
2019-10-23,1.2200000286102295,1.2000000476837158,1.2000000476837158,1.2139999866485596,154939.0,1.2139999866485596,GEO.MI
2019-10-24,1.2339999675750732,1.2100000381469727,1.2100000381469727,1.2200000286102295,408334.0,1.2200000286102295,GEO.MI
2019-10-25,1.2319999933242798,1.2120000123977661,1.2120000123977661,1.222000002861023,143825.0,1.222000002861023,GEO.MI
2019-10-28,1.2660000324249268,1.2300000190734863,1.2300000190734863,1.2599999904632568,718268.0,1.2599999904632568,GEO.MI
2019-10-29,1.2699999809265137,1.25,1.2699999809265137,1.253999948501587,190549.0,1.253999948501587,GEO.MI
2019-10-30,1.2599999904632568,1.2280000448226929,1.2599999904632568,1.2339999675750732,372676.0,1.2339999675750732,GEO.MI
2019-10-31,1.2580000162124634,1.2280000448226929,1.2359999418258667,1.25,181711.0,1.25,GEO.MI
2019-11-01,1.2680000066757202,1.2480000257492065,1.2480000257492065,1.2599999904632568,231328.0,1.2599999904632568,GEO.MI
2019-11-04,1.309999942779541,1.2619999647140503,1.2619999647140503,1.309999942779541,1082125.0,1.309999942779541,GEO.MI
2019-11-05,1.340000033378601,1.2740000486373901,1.309999942779541,1.2799999713897705,946119.0,1.2799999713897705,GEO.MI
2019-11-06,1.2979999780654907,1.2740000486373901,1.281999945640564,1.2760000228881836,381228.0,1.2760000228881836,GEO.MI
2019-11-07,1.3040000200271606,1.2740000486373901,1.2760000228881836,1.2879999876022339,614508.0,1.2879999876022339,GEO.MI
2019-11-08,1.3020000457763672,1.277999997138977,1.2899999618530273,1.2799999713897705,252103.0,1.2799999713897705,GEO.MI
2019-11-11,1.2979999780654907,1.2740000486373901,1.2899999618530273,1.284000039100647,266654.0,1.284000039100647,GEO.MI
2019-11-12,1.3200000524520874,1.2879999876022339,1.2979999780654907,1.312000036239624,658215.0,1.312000036239624,GEO.MI
2019-11-13,1.3339999914169312,1.2960000038146973,1.3179999589920044,1.3220000267028809,586074.0,1.3220000267028809,GEO.MI
2019-11-14,1.340000033378601,1.284000039100647,1.3339999914169312,1.284000039100647,605039.0,1.284000039100647,GEO.MI
2019-11-15,1.2940000295639038,1.187999963760376,1.2719999551773071,1.190000057220459,5127903.0,1.190000057220459,GEO.MI
2019-11-18,1.2120000123977661,1.190000057220459,1.2079999446868896,1.2000000476837158,1748079.0,1.2000000476837158,GEO.MI
2019-11-19,1.2079999446868896,1.1859999895095825,1.2079999446868896,1.1859999895095825,1118271.0,1.1859999895095825,GEO.MI
2019-11-20,1.1979999542236328,1.1799999475479126,1.1959999799728394,1.1799999475479126,666779.0,1.1799999475479126,GEO.MI
2019-11-21,1.1859999895095825,1.1540000438690186,1.1859999895095825,1.1699999570846558,1009726.0,1.1699999570846558,GEO.MI
2019-11-22,1.1779999732971191,1.1619999408721924,1.1679999828338623,1.1699999570846558,510540.0,1.1699999570846558,GEO.MI
2019-11-25,1.194000005722046,1.1759999990463257,1.1799999475479126,1.1859999895095825,245590.0,1.1859999895095825,GEO.MI
2019-11-26,1.2000000476837158,1.1859999895095825,1.1859999895095825,1.1979999542236328,794661.0,1.1979999542236328,GEO.MI
2019-11-27,1.2059999704360962,1.1920000314712524,1.2000000476837158,1.2000000476837158,495316.0,1.2000000476837158,GEO.MI
2019-11-28,1.2100000381469727,1.194000005722046,1.2079999446868896,1.1979999542236328,326646.0,1.1979999542236328,GEO.MI
2019-11-29,1.215999960899353,1.1959999799728394,1.1959999799728394,1.1979999542236328,580349.0,1.1979999542236328,GEO.MI
2019-12-02,1.215999960899353,1.1799999475479126,1.1979999542236328,1.1859999895095825,1055502.0,1.1859999895095825,GEO.MI
2019-12-03,1.1859999895095825,1.1619999408721924,1.1759999990463257,1.1699999570846558,622382.0,1.1699999570846558,GEO.MI
2019-12-04,1.194000005722046,1.1640000343322754,1.1640000343322754,1.190000057220459,288697.0,1.190000057220459,GEO.MI
2019-12-05,1.2100000381469727,1.190000057220459,1.194000005722046,1.1979999542236328,576333.0,1.1979999542236328,GEO.MI
2019-12-06,1.2059999704360962,1.1920000314712524,1.2000000476837158,1.1920000314712524,295967.0,1.1920000314712524,GEO.MI
2019-12-09,1.2120000123977661,1.187999963760376,1.190000057220459,1.2000000476837158,388670.0,1.2000000476837158,GEO.MI
2019-12-10,1.2100000381469727,1.1920000314712524,1.2079999446868896,1.1979999542236328,402132.0,1.1979999542236328,GEO.MI
2019-12-11,1.2480000257492065,1.1979999542236328,1.1979999542236328,1.2039999961853027,2392148.0,1.2039999961853027,GEO.MI
2019-12-12,1.218000054359436,1.2000000476837158,1.2100000381469727,1.2039999961853027,685733.0,1.2039999961853027,GEO.MI
2019-12-13,1.2239999771118164,1.1720000505447388,1.2100000381469727,1.1740000247955322,1398532.0,1.1740000247955322,GEO.MI
2019-12-16,1.187999963760376,1.1740000247955322,1.1740000247955322,1.1799999475479126,486325.0,1.1799999475479126,GEO.MI
2019-12-17,1.1920000314712524,1.1779999732971191,1.1799999475479126,1.184000015258789,296110.0,1.184000015258789,GEO.MI
2019-12-18,1.2000000476837158,1.1759999990463257,1.184000015258789,1.1759999990463257,476582.0,1.1759999990463257,GEO.MI
2019-12-19,1.184000015258789,1.1759999990463257,1.1759999990463257,1.1779999732971191,235431.0,1.1779999732971191,GEO.MI
2019-12-20,1.190000057220459,1.1740000247955322,1.1759999990463257,1.1799999475479126,340243.0,1.1799999475479126,GEO.MI
2019-12-23,1.1920000314712524,1.1720000505447388,1.1779999732971191,1.1799999475479126,484734.0,1.1799999475479126,GEO.MI
2019-12-27,1.187999963760376,1.1759999990463257,1.1859999895095825,1.1859999895095825,245095.0,1.1859999895095825,GEO.MI
2019-12-30,1.1920000314712524,1.1779999732971191,1.1799999475479126,1.1820000410079956,207298.0,1.1820000410079956,GEO.MI
2020-01-02,1.1979999542236328,1.1799999475479126,1.1799999475479126,1.1859999895095825,332077.0,1.1859999895095825,GEO.MI
2020-01-03,1.1920000314712524,1.1799999475479126,1.1859999895095825,1.190000057220459,275376.0,1.190000057220459,GEO.MI
2020-01-06,1.190000057220459,1.1640000343322754,1.1799999475479126,1.1859999895095825,288233.0,1.1859999895095825,GEO.MI
2020-01-07,1.1920000314712524,1.1779999732971191,1.187999963760376,1.1799999475479126,367344.0,1.1799999475479126,GEO.MI
2020-01-08,1.190000057220459,1.1679999828338623,1.1699999570846558,1.1679999828338623,890223.0,1.1679999828338623,GEO.MI
2020-01-09,1.1859999895095825,1.1679999828338623,1.1720000505447388,1.1740000247955322,572409.0,1.1740000247955322,GEO.MI
2020-01-10,1.184000015258789,1.1699999570846558,1.1740000247955322,1.1699999570846558,258271.0,1.1699999570846558,GEO.MI
2020-01-13,1.184000015258789,1.1660000085830688,1.184000015258789,1.1720000505447388,281724.0,1.1720000505447388,GEO.MI
2020-01-14,1.1740000247955322,1.1619999408721924,1.1699999570846558,1.1640000343322754,295545.0,1.1640000343322754,GEO.MI
2020-01-15,1.2280000448226929,1.1540000438690186,1.1619999408721924,1.190000057220459,1857762.0,1.190000057220459,GEO.MI
2020-01-16,1.2100000381469727,1.1799999475479126,1.190000057220459,1.190000057220459,671479.0,1.190000057220459,GEO.MI
2020-01-17,1.190000057220459,1.1579999923706055,1.1799999475479126,1.159999966621399,1974071.0,1.159999966621399,GEO.MI
2020-01-20,1.1779999732971191,1.1540000438690186,1.159999966621399,1.159999966621399,643842.0,1.159999966621399,GEO.MI
2020-01-21,1.1660000085830688,1.149999976158142,1.159999966621399,1.1660000085830688,525618.0,1.1660000085830688,GEO.MI
2020-01-22,1.1660000085830688,1.1540000438690186,1.1660000085830688,1.1579999923706055,211923.0,1.1579999923706055,GEO.MI
2020-01-23,1.1619999408721924,1.1319999694824219,1.1540000438690186,1.1399999856948853,565407.0,1.1399999856948853,GEO.MI
2020-01-24,1.1519999504089355,1.1360000371932983,1.1399999856948853,1.149999976158142,445540.0,1.149999976158142,GEO.MI
2020-01-27,1.1419999599456787,1.100000023841858,1.1339999437332153,1.1100000143051147,718890.0,1.1100000143051147,GEO.MI
2020-01-28,1.1139999628067017,1.0859999656677246,1.1139999628067017,1.1059999465942383,705448.0,1.1059999465942383,GEO.MI
2020-01-29,1.1200000047683716,1.0980000495910645,1.1059999465942383,1.1039999723434448,586886.0,1.1039999723434448,GEO.MI
2020-01-30,1.100000023841858,1.0839999914169312,1.0959999561309814,1.0859999656677246,425753.0,1.0859999656677246,GEO.MI
2020-01-31,1.1019999980926514,1.062000036239624,1.090000033378601,1.0720000267028809,662047.0,1.0720000267028809,GEO.MI
2020-02-03,1.1039999723434448,1.0679999589920044,1.0740000009536743,1.0920000076293945,378364.0,1.0920000076293945,GEO.MI
2020-02-04,1.1119999885559082,1.0880000591278076,1.093999981880188,1.0980000495910645,291930.0,1.0980000495910645,GEO.MI
2020-02-05,1.1180000305175781,1.0820000171661377,1.1059999465942383,1.1039999723434448,565772.0,1.1039999723434448,GEO.MI
2020-02-06,1.1200000047683716,1.1059999465942383,1.1160000562667847,1.1139999628067017,358217.0,1.1139999628067017,GEO.MI
2020-02-07,1.1399999856948853,1.100000023841858,1.1080000400543213,1.1380000114440918,496800.0,1.1380000114440918,GEO.MI
2020-02-10,1.1399999856948853,1.1160000562667847,1.1239999532699585,1.1299999952316284,321592.0,1.1299999952316284,GEO.MI
2020-02-11,1.156000018119812,1.1319999694824219,1.1339999437332153,1.1399999856948853,736744.0,1.1399999856948853,GEO.MI
2020-02-12,1.1579999923706055,1.1360000371932983,1.1540000438690186,1.1579999923706055,527809.0,1.1579999923706055,GEO.MI
2020-02-13,1.1579999923706055,1.1419999599456787,1.1579999923706055,1.1579999923706055,277693.0,1.1579999923706055,GEO.MI
2020-02-14,1.1579999923706055,1.1360000371932983,1.149999976158142,1.1460000276565552,249602.0,1.1460000276565552,GEO.MI
2020-02-17,1.1480000019073486,1.1200000047683716,1.1460000276565552,1.1200000047683716,442595.0,1.1200000047683716,GEO.MI
2020-02-18,1.1299999952316284,1.1119999885559082,1.1160000562667847,1.1200000047683716,343725.0,1.1200000047683716,GEO.MI
2020-02-19,1.1299999952316284,1.1019999980926514,1.1239999532699585,1.1039999723434448,814180.0,1.1039999723434448,GEO.MI
2020-02-20,1.1119999885559082,1.0820000171661377,1.100000023841858,1.0839999914169312,613786.0,1.0839999914169312,GEO.MI
2020-02-21,1.0880000591278076,1.062000036239624,1.0800000429153442,1.0740000009536743,770952.0,1.0740000009536743,GEO.MI
2020-02-24,1.027999997138977,0.9010000228881836,1.0180000066757202,0.9900000095367432,1920144.0,0.9900000095367432,GEO.MI
2020-02-25,1.0,0.9319999814033508,1.0,0.9549999833106995,1892889.0,0.9549999833106995,GEO.MI
2020-02-26,1.0160000324249268,0.9300000071525574,0.9549999833106995,0.9879999756813049,4280591.0,0.9879999756813049,GEO.MI
2020-02-27,1.0199999809265137,0.9399999976158142,0.9850000143051147,0.9490000009536743,1350863.0,0.9490000009536743,GEO.MI
2020-02-28,0.9520000219345093,0.9110000133514404,0.9330000281333923,0.9210000038146973,1395313.0,0.9210000038146973,GEO.MI
2020-03-02,0.9459999799728394,0.8679999709129333,0.9210000038146973,0.878000020980835,1210555.0,0.878000020980835,GEO.MI
2020-03-03,0.9179999828338623,0.8790000081062317,0.8899999856948853,0.8840000033378601,867481.0,0.8840000033378601,GEO.MI
2020-03-04,0.8870000243186951,0.8220000267028809,0.8870000243186951,0.8320000171661377,1494791.0,0.8320000171661377,GEO.MI
2020-03-05,0.8450000286102295,0.753000020980835,0.8420000076293945,0.753000020980835,1653838.0,0.753000020980835,GEO.MI
2020-03-06,0.7519999742507935,0.6359999775886536,0.7200000286102295,0.6710000038146973,4969844.0,0.6710000038146973,GEO.MI
2020-03-09,0.6140000224113464,0.5559999942779541,0.5820000171661377,0.5669999718666077,2105830.0,0.5669999718666077,GEO.MI
2020-03-10,0.6480000019073486,0.5720000267028809,0.5950000286102295,0.5870000123977661,2776248.0,0.5870000123977661,GEO.MI
2020-03-11,0.628000020980835,0.5740000009536743,0.628000020980835,0.5920000076293945,1723425.0,0.5920000076293945,GEO.MI
2020-03-12,0.5640000104904175,0.4830000102519989,0.5609999895095825,0.48899999260902405,2476102.0,0.48899999260902405,GEO.MI
2020-03-13,0.5799999833106995,0.4970000088214874,0.5189999938011169,0.5669999718666077,1560525.0,0.5669999718666077,GEO.MI
2020-03-16,0.6010000109672546,0.5149999856948853,0.5479999780654907,0.5879999995231628,2029221.0,0.5879999995231628,GEO.MI
2020-03-17,0.6140000224113464,0.5609999895095825,0.6000000238418579,0.5979999899864197,1291829.0,0.5979999899864197,GEO.MI
2020-03-18,0.6700000166893005,0.5899999737739563,0.5979999899864197,0.652999997138977,988926.0,0.652999997138977,GEO.MI
2020-03-19,0.699999988079071,0.6370000243186951,0.6759999990463257,0.6740000247955322,1672794.0,0.6740000247955322,GEO.MI
2020-03-20,0.7329999804496765,0.6759999990463257,0.7039999961853027,0.6769999861717224,980308.0,0.6769999861717224,GEO.MI
2020-03-23,0.699999988079071,0.6299999952316284,0.6499999761581421,0.6899999976158142,611369.0,0.6899999976158142,GEO.MI
2020-03-24,0.7490000128746033,0.7099999785423279,0.7129999995231628,0.7480000257492065,910299.0,0.7480000257492065,GEO.MI
2020-03-25,0.7940000295639038,0.7300000190734863,0.7590000033378601,0.7400000095367432,944855.0,0.7400000095367432,GEO.MI
2020-03-26,0.7540000081062317,0.7200000286102295,0.7540000081062317,0.7289999723434448,329183.0,0.7289999723434448,GEO.MI
2020-03-27,0.753000020980835,0.7009999752044678,0.7229999899864197,0.718999981880188,501461.0,0.718999981880188,GEO.MI
2020-03-30,0.7319999933242798,0.6869999766349792,0.7260000109672546,0.7200000286102295,502044.0,0.7200000286102295,GEO.MI
2020-03-31,0.746999979019165,0.6909999847412109,0.6909999847412109,0.7390000224113464,746909.0,0.7390000224113464,GEO.MI
2020-04-01,0.7319999933242798,0.699999988079071,0.7239999771118164,0.699999988079071,546831.0,0.699999988079071,GEO.MI
2020-04-02,0.7170000076293945,0.699999988079071,0.7139999866485596,0.7049999833106995,181632.0,0.7049999833106995,GEO.MI
2020-04-03,0.7149999737739563,0.699999988079071,0.7099999785423279,0.7110000252723694,121694.0,0.7110000252723694,GEO.MI
2020-04-06,0.7519999742507935,0.7099999785423279,0.7200000286102295,0.7149999737739563,429580.0,0.7149999737739563,GEO.MI
2020-04-07,0.7599999904632568,0.7139999866485596,0.7200000286102295,0.7200000286102295,563969.0,0.7200000286102295,GEO.MI
2020-04-08,0.7300000190734863,0.7120000123977661,0.7279999852180481,0.7250000238418579,118118.0,0.7250000238418579,GEO.MI
2020-04-09,0.746999979019165,0.718999981880188,0.7229999899864197,0.7279999852180481,340005.0,0.7279999852180481,GEO.MI
2020-04-14,0.7450000047683716,0.7099999785423279,0.7400000095367432,0.7310000061988831,333684.0,0.7310000061988831,GEO.MI
2020-04-15,0.7310000061988831,0.6940000057220459,0.7310000061988831,0.6980000138282776,189111.0,0.6980000138282776,GEO.MI
2020-04-16,0.7239999771118164,0.6940000057220459,0.6940000057220459,0.7099999785423279,106897.0,0.7099999785423279,GEO.MI
2020-04-17,0.7239999771118164,0.7099999785423279,0.718999981880188,0.722000002861023,146182.0,0.722000002861023,GEO.MI
2020-04-20,0.7300000190734863,0.6970000267028809,0.7239999771118164,0.699999988079071,421666.0,0.699999988079071,GEO.MI
2020-04-21,0.7149999737739563,0.6949999928474426,0.703000009059906,0.699999988079071,125100.0,0.699999988079071,GEO.MI
2020-04-22,0.7120000123977661,0.6919999718666077,0.7099999785423279,0.7120000123977661,103983.0,0.7120000123977661,GEO.MI
2020-04-23,0.7149999737739563,0.699999988079071,0.7139999866485596,0.7139999866485596,88712.0,0.7139999866485596,GEO.MI
2020-04-24,0.7200000286102295,0.7070000171661377,0.7200000286102295,0.7120000123977661,58367.0,0.7120000123977661,GEO.MI
2020-04-27,0.7279999852180481,0.699999988079071,0.7200000286102295,0.7099999785423279,277322.0,0.7099999785423279,GEO.MI
2020-04-28,0.734000027179718,0.7020000219345093,0.7129999995231628,0.7170000076293945,555041.0,0.7170000076293945,GEO.MI
2020-04-29,0.7369999885559082,0.7129999995231628,0.7170000076293945,0.7369999885559082,283532.0,0.7369999885559082,GEO.MI
2020-04-30,0.7350000143051147,0.7179999947547913,0.7300000190734863,0.7300000190734863,223801.0,0.7300000190734863,GEO.MI
2020-05-04,0.7300000190734863,0.7099999785423279,0.7300000190734863,0.7170000076293945,140129.0,0.7170000076293945,GEO.MI
2020-05-05,0.7250000238418579,0.7089999914169312,0.7250000238418579,0.7239999771118164,154124.0,0.7239999771118164,GEO.MI
2020-05-06,0.7250000238418579,0.7089999914169312,0.7239999771118164,0.7129999995231628,70198.0,0.7129999995231628,GEO.MI
2020-05-07,0.7229999899864197,0.6959999799728394,0.7229999899864197,0.6959999799728394,226909.0,0.6959999799728394,GEO.MI
2020-05-08,0.7250000238418579,0.6959999799728394,0.6959999799728394,0.7229999899864197,238819.0,0.7229999899864197,GEO.MI
2020-05-11,0.7400000095367432,0.718999981880188,0.7229999899864197,0.7200000286102295,148247.0,0.7200000286102295,GEO.MI
2019-01-02,2.7219998836517334,2.631999969482422,2.640000104904175,2.7179999351501465,1570390.0,2.640519857406616,HER.MI
2019-01-03,2.808000087738037,2.7179999351501465,2.7179999351501465,2.7799999713897705,3942510.0,2.7007524967193604,HER.MI
2019-01-04,2.880000114440918,2.7639999389648438,2.7980000972747803,2.8299999237060547,12891117.0,2.7493271827697754,HER.MI
2019-01-07,2.880000114440918,2.808000087738037,2.8239998817443848,2.8340001106262207,4483423.0,2.753213405609131,HER.MI
2019-01-08,2.874000072479248,2.799999952316284,2.8340001106262207,2.8340001106262207,3446216.0,2.753213405609131,HER.MI
2019-01-09,2.880000114440918,2.813999891281128,2.8399999141693115,2.813999891281128,2102593.0,2.73378324508667,HER.MI
2019-01-10,2.878000020980835,2.75,2.799999952316284,2.799999952316284,5470555.0,2.720182418823242,HER.MI
2019-01-11,2.878000020980835,2.7839999198913574,2.803999900817871,2.8480000495910645,7130731.0,2.7668142318725586,HER.MI
2019-01-14,2.875999927520752,2.8359999656677246,2.8420000076293945,2.8440001010894775,3133031.0,2.7629282474517822,HER.MI
2019-01-15,2.865999937057495,2.805999994277954,2.8499999046325684,2.8540000915527344,2712952.0,2.7726430892944336,HER.MI
2019-01-16,2.881999969482422,2.8459999561309814,2.8559999465942383,2.880000114440918,3982128.0,2.7979021072387695,HER.MI
2019-01-17,2.880000114440918,2.8320000171661377,2.880000114440918,2.8519999980926514,2286502.0,2.770699977874756,HER.MI
2019-01-18,2.884000062942505,2.8359999656677246,2.880000114440918,2.8459999561309814,2813074.0,2.764871120452881,HER.MI
2019-01-21,2.865999937057495,2.8299999237060547,2.8499999046325684,2.8420000076293945,1646673.0,2.7609851360321045,HER.MI
2019-01-22,2.8580000400543213,2.8259999752044678,2.8320000171661377,2.8399999141693115,1625248.0,2.7590420246124268,HER.MI
2019-01-23,2.864000082015991,2.8259999752044678,2.8399999141693115,2.864000082015991,2312484.0,2.782358169555664,HER.MI
2019-01-24,2.880000114440918,2.8420000076293945,2.864000082015991,2.875999927520752,1819932.0,2.794015884399414,HER.MI
2019-01-25,2.880000114440918,2.803999900817871,2.880000114440918,2.8540000915527344,3438647.0,2.7726430892944336,HER.MI
2019-01-28,2.869999885559082,2.813999891281128,2.8499999046325684,2.864000082015991,2758044.0,2.782358169555664,HER.MI
2019-01-29,2.937999963760376,2.868000030517578,2.875999927520752,2.9200000762939453,4810735.0,2.836761713027954,HER.MI
2019-01-30,2.950000047683716,2.9040000438690186,2.9079999923706055,2.921999931335449,2637768.0,2.8387045860290527,HER.MI
2019-01-31,2.9539999961853027,2.9159998893737793,2.936000108718872,2.9519999027252197,6507952.0,2.867849349975586,HER.MI
2019-02-01,2.9820001125335693,2.9019999504089355,2.9519999027252197,2.9619998931884766,3924719.0,2.8775641918182373,HER.MI
2019-02-04,2.9679999351501465,2.9200000762939453,2.947999954223633,2.947999954223633,2677467.0,2.8639633655548096,HER.MI
2019-02-05,2.9600000381469727,2.9140000343322754,2.941999912261963,2.950000047683716,2527500.0,2.8659064769744873,HER.MI
2019-02-06,2.9679999351501465,2.937999963760376,2.9519999027252197,2.9579999446868896,3328942.0,2.87367844581604,HER.MI
2019-02-07,2.98799991607666,2.9059998989105225,2.9600000381469727,2.931999921798706,3132724.0,2.848419427871704,HER.MI
2019-02-08,2.947999954223633,2.9040000438690186,2.940000057220459,2.9140000343322754,2580131.0,2.8309326171875,HER.MI
2019-02-11,2.9619998931884766,2.9100000858306885,2.9140000343322754,2.946000099182129,3006317.0,2.862020492553711,HER.MI
2019-02-12,2.990000009536743,2.946000099182129,2.9560000896453857,2.9739999771118164,3423723.0,2.8892223834991455,HER.MI
2019-02-13,2.98799991607666,2.9560000896453857,2.9719998836517334,2.9719998836517334,2715797.0,2.8872792720794678,HER.MI
2019-02-14,2.98799991607666,2.9560000896453857,2.9860000610351562,2.9800000190734863,2307972.0,2.8950512409210205,HER.MI
2019-02-15,3.01200008392334,2.9539999961853027,2.9739999771118164,2.9679999351501465,2303964.0,2.8833932876586914,HER.MI
2019-02-18,2.9800000190734863,2.941999912261963,2.9560000896453857,2.9560000896453857,2470872.0,2.8717355728149414,HER.MI
2019-02-19,2.9739999771118164,2.9140000343322754,2.9579999446868896,2.9179999828338623,2385286.0,2.8348186016082764,HER.MI
2019-02-20,2.9839999675750732,2.9200000762939453,2.930000066757202,2.931999921798706,3519491.0,2.848419427871704,HER.MI
2019-02-21,2.9779999256134033,2.930000066757202,2.944000005722046,2.9619998931884766,2167124.0,2.8775641918182373,HER.MI
2019-02-22,3.01200008392334,2.941999912261963,2.9679999351501465,3.002000093460083,3508965.0,2.91642427444458,HER.MI
2019-02-25,3.0160000324249268,2.937999963760376,3.007999897003174,2.9600000381469727,2309020.0,2.8756215572357178,HER.MI
2019-02-26,2.9839999675750732,2.9079999923706055,2.9539999961853027,2.9119999408721924,3687867.0,2.8289897441864014,HER.MI
2019-02-27,2.9519999027252197,2.8919999599456787,2.934000015258789,2.9200000762939453,3110141.0,2.836761713027954,HER.MI
2019-02-28,2.9839999675750732,2.9119999408721924,2.9200000762939453,2.930000066757202,4561226.0,2.8464765548706055,HER.MI
2019-03-01,2.947999954223633,2.9040000438690186,2.937999963760376,2.9260001182556152,3350595.0,2.842590808868408,HER.MI
2019-03-04,2.950000047683716,2.9159998893737793,2.937999963760376,2.946000099182129,4109381.0,2.862020492553711,HER.MI
2019-03-05,2.9700000286102295,2.9200000762939453,2.940000057220459,2.9700000286102295,4659617.0,2.885336399078369,HER.MI
2019-03-06,2.9800000190734863,2.947999954223633,2.9679999351501465,2.9660000801086426,4896915.0,2.8814504146575928,HER.MI
2019-03-07,3.01200008392334,2.9600000381469727,2.9600000381469727,2.98799991607666,4967196.0,2.9028232097625732,HER.MI
2019-03-08,3.002000093460083,2.9619998931884766,2.9619998931884766,2.997999906539917,3884276.0,2.9125380516052246,HER.MI
2019-03-11,3.0239999294281006,2.944000005722046,3.0160000324249268,2.9679999351501465,3817061.0,2.8833932876586914,HER.MI
2019-03-12,2.9800000190734863,2.941999912261963,2.9679999351501465,2.9660000801086426,6327598.0,2.8814504146575928,HER.MI
2019-03-13,2.9679999351501465,2.9260001182556152,2.9519999027252197,2.931999921798706,5352334.0,2.848419427871704,HER.MI
2019-03-14,2.947999954223633,2.9119999408721924,2.930000066757202,2.9159998893737793,5029309.0,2.8328754901885986,HER.MI
2019-03-15,2.9519999027252197,2.8919999599456787,2.927999973297119,2.8919999599456787,34256664.0,2.8095598220825195,HER.MI
2019-03-18,3.0380001068115234,2.9100000858306885,2.9100000858306885,3.0280001163482666,8091660.0,2.941683053970337,HER.MI
2019-03-19,3.078000068664551,3.0179998874664307,3.0280001163482666,3.0739998817443848,4159339.0,2.9863715171813965,HER.MI
2019-03-20,3.130000114440918,3.0759999752044678,3.078000068664551,3.0759999752044678,4223999.0,2.988314628601074,HER.MI
2019-03-21,3.1080000400543213,3.059999942779541,3.0840001106262207,3.1040000915527344,2865033.0,3.015516519546509,HER.MI
2019-03-22,3.138000011444092,3.0880000591278076,3.0959999561309814,3.135999917984009,2853368.0,3.0466041564941406,HER.MI
2019-03-25,3.180000066757202,3.124000072479248,3.140000104904175,3.140000104904175,3537764.0,3.050490379333496,HER.MI
2019-03-26,3.2079999446868896,3.131999969482422,3.140000104904175,3.197999954223633,4301452.0,3.1068367958068848,HER.MI
2019-03-27,3.246000051498413,3.1760001182556152,3.2200000286102295,3.2219998836517334,7576760.0,3.130152702331543,HER.MI
2019-03-28,3.247999906539917,3.181999921798706,3.2279999256134033,3.2160000801086426,6904341.0,3.124323844909668,HER.MI
2019-03-29,3.246000051498413,3.2079999446868896,3.2279999256134033,3.2239999771118164,5567949.0,3.1320958137512207,HER.MI
2019-04-01,3.2679998874664307,3.2119998931884766,3.240000009536743,3.240000009536743,5523831.0,3.147639751434326,HER.MI
2019-04-02,3.2920000553131104,3.23799991607666,3.247999906539917,3.2920000553131104,4558089.0,3.19815731048584,HER.MI
2019-04-03,3.305999994277954,3.2300000190734863,3.2939999103546143,3.25600004196167,5195630.0,3.1631836891174316,HER.MI
2019-04-04,3.2839999198913574,3.2320001125335693,3.25600004196167,3.2320001125335693,3697833.0,3.1398677825927734,HER.MI
2019-04-05,3.2839999198913574,3.2179999351501465,3.253999948501587,3.25,4749544.0,3.1573545932769775,HER.MI
2019-04-08,3.2699999809265137,3.2300000190734863,3.257999897003174,3.2320001125335693,3499168.0,3.1398677825927734,HER.MI
2019-04-09,3.25,3.2039999961853027,3.25,3.2239999771118164,3707096.0,3.1320958137512207,HER.MI
2019-04-10,3.25600004196167,3.2200000286102295,3.2320001125335693,3.25600004196167,8657517.0,3.1631836891174316,HER.MI
2019-04-11,3.259999990463257,3.2219998836517334,3.259999990463257,3.2320001125335693,3068167.0,3.1398677825927734,HER.MI
2019-04-12,3.2300000190734863,3.1679999828338623,3.2200000286102295,3.180000066757202,3968069.0,3.0893499851226807,HER.MI
2019-04-15,3.2200000286102295,3.1760001182556152,3.1760001182556152,3.2019999027252197,3543709.0,3.110722780227661,HER.MI
2019-04-16,3.2179999351501465,3.180000066757202,3.2179999351501465,3.184000015258789,3903153.0,3.093235969543457,HER.MI
2019-04-17,3.184000015258789,3.131999969482422,3.184000015258789,3.1440000534057617,4030460.0,3.0543763637542725,HER.MI
2019-04-18,3.1760001182556152,3.1419999599456787,3.1559998989105225,3.1640000343322754,2554496.0,3.073806047439575,HER.MI
2019-04-23,3.2060000896453857,3.177999973297119,3.177999973297119,3.197999954223633,8396493.0,3.1068367958068848,HER.MI
2019-04-24,3.191999912261963,3.1559998989105225,3.184000015258789,3.1679999828338623,2480587.0,3.0776920318603516,HER.MI
2019-04-25,3.2019999027252197,3.1619999408721924,3.1619999408721924,3.186000108718872,2141236.0,3.0951790809631348,HER.MI
2019-04-26,3.196000099182129,3.1559998989105225,3.190000057220459,3.184000015258789,2447791.0,3.093235969543457,HER.MI
2019-04-29,3.181999921798706,3.1459999084472656,3.1640000343322754,3.1600000858306885,1820832.0,3.069920301437378,HER.MI
2019-04-30,3.180000066757202,3.1519999504089355,3.1559998989105225,3.1740000247955322,3162626.0,3.0835211277008057,HER.MI
2019-05-02,3.2160000801086426,3.1659998893737793,3.181999921798706,3.191999912261963,2865954.0,3.1010079383850098,HER.MI
2019-05-03,3.2079999446868896,3.1619999408721924,3.2079999446868896,3.1760001182556152,1670263.0,3.0854642391204834,HER.MI
2019-05-06,3.1640000343322754,3.111999988555908,3.131999969482422,3.134000062942505,2038257.0,3.044661283493042,HER.MI
2019-05-07,3.1700000762939453,3.124000072479248,3.1480000019073486,3.1619999408721924,3206526.0,3.0718631744384766,HER.MI
2019-05-08,3.1700000762939453,3.119999885559082,3.1700000762939453,3.134000062942505,2092776.0,3.044661283493042,HER.MI
2019-05-09,3.1559998989105225,3.118000030517578,3.118000030517578,3.138000011444092,2292858.0,3.0485472679138184,HER.MI
2019-05-10,3.2179999351501465,3.134000062942505,3.140000104904175,3.2119998931884766,3225957.0,3.1204376220703125,HER.MI
2019-05-13,3.2320001125335693,3.190000057220459,3.2260000705718994,3.2160000801086426,3158508.0,3.124323844909668,HER.MI
2019-05-14,3.2679998874664307,3.2039999961853027,3.2260000705718994,3.2679998874664307,3598899.0,3.1748414039611816,HER.MI
2019-05-15,3.2939999103546143,3.247999906539917,3.2679998874664307,3.2780001163482666,2927948.0,3.184556484222412,HER.MI
2019-05-16,3.2899999618530273,3.26200008392334,3.2760000228881836,3.2820000648498535,2161097.0,3.1884424686431885,HER.MI
2019-05-17,3.3540000915527344,3.24399995803833,3.299999952316284,3.2860000133514404,3958001.0,3.192328453063965,HER.MI
2019-05-20,3.3499999046325684,3.2899999618530273,3.2980000972747803,3.302000045776367,2539040.0,3.2078723907470703,HER.MI
2019-05-21,3.322000026702881,3.2820000648498535,3.2899999618530273,3.303999900817871,2675529.0,3.209815263748169,HER.MI
2019-05-22,3.305999994277954,3.2660000324249268,3.2839999198913574,3.2760000228881836,2787038.0,3.1826133728027344,HER.MI
2019-05-23,3.2839999198913574,3.2360000610351562,3.2639999389648438,3.25,2870462.0,3.1573545932769775,HER.MI
2019-05-24,3.315999984741211,3.247999906539917,3.247999906539917,3.302000045776367,2579963.0,3.2078723907470703,HER.MI
2019-05-27,3.319999933242798,3.2720000743865967,3.2880001068115234,3.2739999294281006,1389799.0,3.1806702613830566,HER.MI
2019-05-28,3.2739999294281006,3.2300000190734863,3.2739999294281006,3.2660000324249268,2906908.0,3.172898530960083,HER.MI
2019-05-29,3.2760000228881836,3.2300000190734863,3.2639999389648438,3.252000093460083,2533783.0,3.1592977046966553,HER.MI
2019-05-30,3.252000093460083,3.2160000801086426,3.2360000610351562,3.2219998836517334,1458764.0,3.130152702331543,HER.MI
2019-05-31,3.253999948501587,3.187999963760376,3.2060000896453857,3.25,2384652.0,3.1573545932769775,HER.MI
2019-06-03,3.2739999294281006,3.2300000190734863,3.25,3.25600004196167,2363319.0,3.1631836891174316,HER.MI
2019-06-04,3.2939999103546143,3.246000051498413,3.26200008392334,3.2760000228881836,3030725.0,3.1826133728027344,HER.MI
2019-06-05,3.318000078201294,3.2739999294281006,3.2760000228881836,3.312000036239624,2327917.0,3.2175872325897217,HER.MI
2019-06-06,3.3499999046325684,3.312000036239624,3.318000078201294,3.3459999561309814,3921560.0,3.2506179809570312,HER.MI
2019-06-07,3.378000020980835,3.3299999237060547,3.3299999237060547,3.361999988555908,2466419.0,3.2661619186401367,HER.MI
2019-06-10,3.369999885559082,3.3399999141693115,3.365999937057495,3.364000082015991,1153669.0,3.2681050300598145,HER.MI
2019-06-11,3.378000020980835,3.3380000591278076,3.378000020980835,3.3580000400543213,2112027.0,3.2622759342193604,HER.MI
2019-06-12,3.374000072479248,3.3459999561309814,3.3459999561309814,3.361999988555908,2651848.0,3.2661619186401367,HER.MI
2019-06-13,3.374000072479248,3.3480000495910645,3.3499999046325684,3.359999895095825,2104685.0,3.264218807220459,HER.MI
2019-06-14,3.368000030517578,3.322000026702881,3.364000082015991,3.3440001010894775,2389167.0,3.2486751079559326,HER.MI
2019-06-17,3.3580000400543213,3.3239998817443848,3.3580000400543213,3.3399999141693115,2262245.0,3.244788885116577,HER.MI
2019-06-18,3.4240000247955322,3.3320000171661377,3.369999885559082,3.4179999828338623,4831939.0,3.3205654621124268,HER.MI
2019-06-19,3.4639999866485596,3.4059998989105225,3.450000047683716,3.4260001182556152,3879952.0,3.3283376693725586,HER.MI
2019-06-20,3.4679999351501465,3.440000057220459,3.4539999961853027,3.4679999351501465,3659416.0,3.369140148162842,HER.MI
2019-06-21,3.507999897003174,3.450000047683716,3.4679999351501465,3.507999897003174,7091012.0,3.4079999923706055,HER.MI
2019-06-24,3.436000108718872,3.384000062942505,3.4159998893737793,3.384000062942505,12233771.0,3.384000062942505,HER.MI
2019-06-25,3.4079999923706055,3.3499999046325684,3.4000000953674316,3.361999988555908,1842894.0,3.361999988555908,HER.MI
2019-06-26,3.3919999599456787,3.3440001010894775,3.374000072479248,3.365999937057495,1769386.0,3.365999937057495,HER.MI
2019-06-27,3.368000030517578,3.315999984741211,3.368000030517578,3.3259999752044678,3044386.0,3.3259999752044678,HER.MI
2019-06-28,3.365999937057495,3.322000026702881,3.3399999141693115,3.364000082015991,3090517.0,3.364000082015991,HER.MI
2019-07-01,3.4079999923706055,3.315999984741211,3.4079999923706055,3.3459999561309814,3919272.0,3.3459999561309814,HER.MI
2019-07-02,3.4260001182556152,3.3480000495910645,3.3499999046325684,3.4260001182556152,3717829.0,3.4260001182556152,HER.MI
2019-07-03,3.5280001163482666,3.430000066757202,3.430000066757202,3.5280001163482666,4333633.0,3.5280001163482666,HER.MI
2019-07-04,3.5420000553131104,3.48799991607666,3.5160000324249268,3.5239999294281006,2285723.0,3.5239999294281006,HER.MI
2019-07-05,3.559999942779541,3.4700000286102295,3.5179998874664307,3.49399995803833,3887526.0,3.49399995803833,HER.MI
2019-07-08,3.503999948501587,3.450000047683716,3.490000009536743,3.4800000190734863,2269707.0,3.4800000190734863,HER.MI
2019-07-09,3.5320000648498535,3.4820001125335693,3.4820001125335693,3.492000102996826,2445733.0,3.492000102996826,HER.MI
2019-07-10,3.5160000324249268,3.4539999961853027,3.4800000190734863,3.509999990463257,2365097.0,3.509999990463257,HER.MI
2019-07-11,3.5439999103546143,3.503999948501587,3.509999990463257,3.507999897003174,2308231.0,3.507999897003174,HER.MI
2019-07-12,3.5299999713897705,3.4860000610351562,3.51200008392334,3.507999897003174,1971996.0,3.507999897003174,HER.MI
2019-07-15,3.569999933242798,3.5,3.5,3.5480000972747803,2727621.0,3.5480000972747803,HER.MI
2019-07-16,3.553999900817871,3.5199999809265137,3.549999952316284,3.5280001163482666,2307594.0,3.5280001163482666,HER.MI
2019-07-17,3.5299999713897705,3.4600000381469727,3.4679999351501465,3.5220000743865967,3395823.0,3.5220000743865967,HER.MI
2019-07-18,3.555999994277954,3.507999897003174,3.51200008392334,3.5480000972747803,2754032.0,3.5480000972747803,HER.MI
2019-07-19,3.562000036239624,3.4179999828338623,3.558000087738037,3.4260001182556152,5687844.0,3.4260001182556152,HER.MI
2019-07-22,3.4619998931884766,3.4260001182556152,3.431999921798706,3.4619998931884766,2534168.0,3.4619998931884766,HER.MI
2019-07-23,3.4839999675750732,3.434000015258789,3.4839999675750732,3.444000005722046,2867050.0,3.444000005722046,HER.MI
2019-07-24,3.4779999256134033,3.4260001182556152,3.4700000286102295,3.450000047683716,2097831.0,3.450000047683716,HER.MI
2019-07-25,3.492000102996826,3.4240000247955322,3.4779999256134033,3.427999973297119,3151510.0,3.427999973297119,HER.MI
2019-07-26,3.450000047683716,3.3980000019073486,3.450000047683716,3.4240000247955322,1656996.0,3.4240000247955322,HER.MI
2019-07-29,3.446000099182129,3.4159998893737793,3.436000108718872,3.430000066757202,1591603.0,3.430000066757202,HER.MI
2019-07-30,3.4560000896453857,3.3499999046325684,3.4560000896453857,3.3499999046325684,3046336.0,3.3499999046325684,HER.MI
2019-07-31,3.374000072479248,3.305999994277954,3.3499999046325684,3.369999885559082,4253604.0,3.369999885559082,HER.MI
2019-08-01,3.434000015258789,3.3499999046325684,3.3499999046325684,3.434000015258789,2890821.0,3.434000015258789,HER.MI
2019-08-02,3.446000099182129,3.381999969482422,3.421999931335449,3.4019999504089355,3395541.0,3.4019999504089355,HER.MI
2019-08-05,3.4040000438690186,3.3580000400543213,3.378000020980835,3.381999969482422,2897957.0,3.381999969482422,HER.MI
2019-08-06,3.431999921798706,3.359999895095825,3.359999895095825,3.3959999084472656,2479460.0,3.3959999084472656,HER.MI
2019-08-07,3.436000108718872,3.390000104904175,3.4119999408721924,3.430000066757202,2968552.0,3.430000066757202,HER.MI
2019-08-08,3.4519999027252197,3.4000000953674316,3.4519999027252197,3.421999931335449,1739579.0,3.421999931335449,HER.MI
2019-08-09,3.3940000534057617,3.3559999465942383,3.374000072479248,3.369999885559082,2123697.0,3.369999885559082,HER.MI
2019-08-12,3.4119999408721924,3.361999988555908,3.3919999599456787,3.3940000534057617,1334501.0,3.3940000534057617,HER.MI
2019-08-13,3.431999921798706,3.381999969482422,3.4000000953674316,3.431999921798706,1779970.0,3.431999921798706,HER.MI
2019-08-14,3.440000057220459,3.3559999465942383,3.4200000762939453,3.371999979019165,2551973.0,3.371999979019165,HER.MI
2019-08-16,3.4820001125335693,3.381999969482422,3.3959999084472656,3.4660000801086426,3508213.0,3.4660000801086426,HER.MI
2019-08-19,3.497999906539917,3.444000005722046,3.4760000705718994,3.497999906539917,2639261.0,3.497999906539917,HER.MI
2019-08-20,3.503999948501587,3.4600000381469727,3.4739999771118164,3.4860000610351562,2110010.0,3.4860000610351562,HER.MI
2019-08-21,3.507999897003174,3.4820001125335693,3.4860000610351562,3.496000051498413,1537821.0,3.496000051498413,HER.MI
2019-08-22,3.5420000553131104,3.4839999675750732,3.4839999675750732,3.507999897003174,3002218.0,3.507999897003174,HER.MI
2019-08-23,3.558000087738037,3.497999906539917,3.5299999713897705,3.497999906539917,2425398.0,3.497999906539917,HER.MI
2019-08-26,3.559999942779541,3.4820001125335693,3.5179998874664307,3.5299999713897705,2482806.0,3.5299999713897705,HER.MI
2019-08-27,3.615999937057495,3.5299999713897705,3.5339999198913574,3.615999937057495,3305569.0,3.615999937057495,HER.MI
2019-08-28,3.6480000019073486,3.5940001010894775,3.624000072479248,3.611999988555908,3180409.0,3.611999988555908,HER.MI
2019-08-29,3.7079999446868896,3.615999937057495,3.615999937057495,3.6579999923706055,3494406.0,3.6579999923706055,HER.MI
2019-08-30,3.686000108718872,3.628000020980835,3.6440000534057617,3.628000020980835,2532153.0,3.628000020980835,HER.MI
2019-09-02,3.686000108718872,3.618000030517578,3.630000114440918,3.621999979019165,1755445.0,3.621999979019165,HER.MI
2019-09-03,3.6519999504089355,3.5940001010894775,3.630000114440918,3.624000072479248,2123490.0,3.624000072479248,HER.MI
2019-09-04,3.694000005722046,3.6419999599456787,3.684000015258789,3.6600000858306885,2709433.0,3.6600000858306885,HER.MI
2019-09-05,3.6760001182556152,3.611999988555908,3.6760001182556152,3.624000072479248,2349239.0,3.624000072479248,HER.MI
2019-09-06,3.640000104904175,3.5840001106262207,3.6059999465942383,3.634000062942505,2329708.0,3.634000062942505,HER.MI
2019-09-09,3.6480000019073486,3.5260000228881836,3.6480000019073486,3.5280001163482666,3268944.0,3.5280001163482666,HER.MI
2019-09-10,3.559999942779541,3.490000009536743,3.5220000743865967,3.5139999389648438,3174749.0,3.5139999389648438,HER.MI
2019-09-11,3.5299999713897705,3.4619998931884766,3.5299999713897705,3.503999948501587,3814102.0,3.503999948501587,HER.MI
2019-09-12,3.609999895095825,3.49399995803833,3.509999990463257,3.569999933242798,2841273.0,3.569999933242798,HER.MI
2019-09-13,3.559999942779541,3.5179998874664307,3.559999942779541,3.5360000133514404,2934412.0,3.5360000133514404,HER.MI
2019-09-16,3.572000026702881,3.497999906539917,3.5299999713897705,3.5399999618530273,2685261.0,3.5399999618530273,HER.MI
2019-09-17,3.5899999141693115,3.5280001163482666,3.5480000972747803,3.572000026702881,3378363.0,3.572000026702881,HER.MI
2019-09-18,3.6519999504089355,3.5739998817443848,3.578000068664551,3.6480000019073486,4391765.0,3.6480000019073486,HER.MI
2019-09-19,3.6740000247955322,3.618000030517578,3.6540000438690186,3.621999979019165,3097564.0,3.621999979019165,HER.MI
2019-09-20,3.6519999504089355,3.614000082015991,3.6440000534057617,3.6440000534057617,4121244.0,3.6440000534057617,HER.MI
2019-09-23,3.6619999408721924,3.5999999046325684,3.6519999504089355,3.5999999046325684,2398101.0,3.5999999046325684,HER.MI
2019-09-24,3.7079999446868896,3.609999895095825,3.625999927520752,3.7039999961853027,4665186.0,3.7039999961853027,HER.MI
2019-09-25,3.75,3.680000066757202,3.7100000381469727,3.7019999027252197,4208295.0,3.7019999027252197,HER.MI
2019-09-26,3.7899999618530273,3.700000047683716,3.700000047683716,3.7899999618530273,5041638.0,3.7899999618530273,HER.MI
2019-09-27,3.799999952316284,3.7100000381469727,3.799999952316284,3.7200000286102295,18937019.0,3.7200000286102295,HER.MI
2019-09-30,3.7660000324249268,3.7100000381469727,3.7179999351501465,3.7660000324249268,3176780.0,3.7660000324249268,HER.MI
2019-10-01,3.808000087738037,3.7360000610351562,3.7820000648498535,3.7660000324249268,3698150.0,3.7660000324249268,HER.MI
2019-10-02,3.7799999713897705,3.7079999446868896,3.75,3.7100000381469727,4040405.0,3.7100000381469727,HER.MI
2019-10-03,3.7699999809265137,3.687999963760376,3.700000047683716,3.7279999256134033,3329185.0,3.7279999256134033,HER.MI
2019-10-04,3.805999994277954,3.7060000896453857,3.7139999866485596,3.7839999198913574,2915806.0,3.7839999198913574,HER.MI
2019-10-07,3.8380000591278076,3.75,3.7639999389648438,3.7920000553131104,4048387.0,3.7920000553131104,HER.MI
2019-10-08,3.818000078201294,3.7860000133514404,3.799999952316284,3.7899999618530273,1713498.0,3.7899999618530273,HER.MI
2019-10-09,3.815999984741211,3.742000102996826,3.7839999198913574,3.7699999809265137,3005887.0,3.7699999809265137,HER.MI
2019-10-10,3.7780001163482666,3.7079999446868896,3.753999948501587,3.73799991607666,2566974.0,3.73799991607666,HER.MI
2019-10-11,3.7720000743865967,3.7200000286102295,3.76200008392334,3.7679998874664307,3254856.0,3.7679998874664307,HER.MI
2019-10-14,3.7980000972747803,3.74399995803833,3.7639999389648438,3.7820000648498535,1563961.0,3.7820000648498535,HER.MI
2019-10-15,3.799999952316284,3.7739999294281006,3.7820000648498535,3.7899999618530273,2039748.0,3.7899999618530273,HER.MI
2019-10-16,3.7980000972747803,3.7079999446868896,3.7980000972747803,3.73799991607666,2936220.0,3.73799991607666,HER.MI
2019-10-17,3.7839999198913574,3.73799991607666,3.73799991607666,3.74399995803833,1963026.0,3.74399995803833,HER.MI
2019-10-18,3.799999952316284,3.7139999866485596,3.7639999389648438,3.7939999103546143,2896186.0,3.7939999103546143,HER.MI
2019-10-21,3.803999900817871,3.746000051498413,3.799999952316284,3.759999990463257,2200749.0,3.759999990463257,HER.MI
2019-10-22,3.7839999198913574,3.7219998836517334,3.746000051498413,3.7820000648498535,2283016.0,3.7820000648498535,HER.MI
2019-10-23,3.7939999103546143,3.7179999351501465,3.7939999103546143,3.7219998836517334,2738142.0,3.7219998836517334,HER.MI
2019-10-24,3.7760000228881836,3.7300000190734863,3.75,3.7699999809265137,2128224.0,3.7699999809265137,HER.MI
2019-10-25,3.7760000228881836,3.752000093460083,3.752000093460083,3.75600004196167,1139852.0,3.75600004196167,HER.MI
2019-10-28,3.7720000743865967,3.7200000286102295,3.7699999809265137,3.7720000743865967,1445617.0,3.7720000743865967,HER.MI
2019-10-29,3.7739999294281006,3.7239999771118164,3.752000093460083,3.7660000324249268,2134542.0,3.7660000324249268,HER.MI
2019-10-30,3.828000068664551,3.747999906539917,3.7780001163482666,3.822000026702881,2848008.0,3.822000026702881,HER.MI
2019-10-31,3.875999927520752,3.812000036239624,3.812000036239624,3.8380000591278076,3479071.0,3.8380000591278076,HER.MI
2019-11-01,3.874000072479248,3.813999891281128,3.8540000915527344,3.8259999752044678,1459980.0,3.8259999752044678,HER.MI
2019-11-04,3.868000030517578,3.799999952316284,3.815999984741211,3.8519999980926514,2660706.0,3.8519999980926514,HER.MI
2019-11-05,3.8440001010894775,3.7820000648498535,3.828000068664551,3.802000045776367,3714280.0,3.802000045776367,HER.MI
2019-11-06,3.8320000171661377,3.75600004196167,3.7899999618530273,3.8320000171661377,3262246.0,3.8320000171661377,HER.MI
2019-11-07,3.8359999656677246,3.7820000648498535,3.8259999752044678,3.7820000648498535,3986733.0,3.7820000648498535,HER.MI
2019-11-08,3.888000011444092,3.759999990463257,3.7679998874664307,3.8480000495910645,5740139.0,3.8480000495910645,HER.MI
2019-11-11,3.864000082015991,3.812000036239624,3.8420000076293945,3.8299999237060547,1738156.0,3.8299999237060547,HER.MI
2019-11-12,3.878000020980835,3.8299999237060547,3.8320000171661377,3.8559999465942383,2648109.0,3.8559999465942383,HER.MI
2019-11-13,3.921999931335449,3.813999891281128,3.878000020980835,3.8580000400543213,3429378.0,3.8580000400543213,HER.MI
2019-11-14,3.9560000896453857,3.8499999046325684,3.8559999465942383,3.890000104904175,4601611.0,3.890000104904175,HER.MI
2019-11-15,3.996000051498413,3.9000000953674316,3.9100000858306885,3.9820001125335693,3579629.0,3.9820001125335693,HER.MI
2019-11-18,4.0279998779296875,3.9820001125335693,3.9820001125335693,4.01200008392334,3282433.0,4.01200008392334,HER.MI
2019-11-19,4.041999816894531,3.992000102996826,4.01200008392334,4.007999897003174,3609991.0,4.007999897003174,HER.MI
2019-11-20,4.038000106811523,3.9779999256134033,4.021999835968018,4.038000106811523,3388661.0,4.038000106811523,HER.MI
2019-11-21,4.052000045776367,3.996000051498413,4.035999774932861,4.010000228881836,2535169.0,4.010000228881836,HER.MI
2019-11-22,4.02400016784668,3.9679999351501465,4.02400016784668,3.9679999351501465,2679831.0,3.9679999351501465,HER.MI
2019-11-25,4.0279998779296875,3.9679999351501465,3.9679999351501465,3.990000009536743,1680234.0,3.990000009536743,HER.MI
2019-11-26,3.990000009536743,3.936000108718872,3.9619998931884766,3.9600000381469727,3173015.0,3.9600000381469727,HER.MI
2019-11-27,3.996000051498413,3.9639999866485596,3.9639999866485596,3.996000051498413,2209195.0,3.996000051498413,HER.MI
2019-11-28,4.001999855041504,3.941999912261963,3.9700000286102295,3.9839999675750732,1807599.0,3.9839999675750732,HER.MI
2019-11-29,4.035999774932861,3.9600000381469727,3.9600000381469727,4.004000186920166,2618081.0,4.004000186920166,HER.MI
2019-12-02,4.013999938964844,3.8380000591278076,4.004000186920166,3.8420000076293945,3952761.0,3.8420000076293945,HER.MI
2019-12-03,3.9159998893737793,3.8499999046325684,3.875999927520752,3.874000072479248,2923515.0,3.874000072479248,HER.MI
2019-12-04,3.930000066757202,3.869999885559082,3.869999885559082,3.9200000762939453,2190337.0,3.9200000762939453,HER.MI
2019-12-05,3.934000015258789,3.884000062942505,3.9119999408721924,3.8919999599456787,2682003.0,3.8919999599456787,HER.MI
2019-12-06,3.921999931335449,3.875999927520752,3.888000011444092,3.884000062942505,2258506.0,3.884000062942505,HER.MI
2019-12-09,3.9019999504089355,3.8499999046325684,3.884000062942505,3.8540000915527344,2912989.0,3.8540000915527344,HER.MI
2019-12-10,3.9000000953674316,3.815999984741211,3.869999885559082,3.8940000534057617,3463507.0,3.8940000534057617,HER.MI
2019-12-11,3.921999931335449,3.881999969482422,3.8980000019073486,3.9040000438690186,3552689.0,3.9040000438690186,HER.MI
2019-12-12,3.940000057220459,3.8380000591278076,3.940000057220459,3.890000104904175,3729711.0,3.890000104904175,HER.MI
2019-12-13,3.9079999923706055,3.805999994277954,3.9000000953674316,3.8399999141693115,3852368.0,3.8399999141693115,HER.MI
2019-12-16,3.9240000247955322,3.8559999465942383,3.868000030517578,3.9240000247955322,3851661.0,3.9240000247955322,HER.MI
2019-12-17,4.010000228881836,3.9179999828338623,3.9200000762939453,3.9800000190734863,3844553.0,3.9800000190734863,HER.MI
2019-12-18,4.026000022888184,3.9739999771118164,3.9839999675750732,3.9760000705718994,3750418.0,3.9760000705718994,HER.MI
2019-12-19,4.00600004196167,3.9679999351501465,3.9700000286102295,3.9700000286102295,3314011.0,3.9700000286102295,HER.MI
2019-12-20,4.070000171661377,3.997999906539917,4.070000171661377,4.041999816894531,7276973.0,4.041999816894531,HER.MI
2019-12-23,4.046000003814697,3.9660000801086426,4.041999816894531,3.9660000801086426,2176093.0,3.9660000801086426,HER.MI
2019-12-27,3.9860000610351562,3.9260001182556152,3.9719998836517334,3.9719998836517334,1782755.0,3.9719998836517334,HER.MI
2019-12-30,3.9660000801086426,3.890000104904175,3.940000057220459,3.9000000953674316,2386104.0,3.9000000953674316,HER.MI
2020-01-02,3.930000066757202,3.8959999084472656,3.930000066757202,3.9040000438690186,1844723.0,3.9040000438690186,HER.MI
2020-01-03,3.8940000534057617,3.8259999752044678,3.8940000534057617,3.8580000400543213,2587446.0,3.8580000400543213,HER.MI
2020-01-06,3.878000020980835,3.805999994277954,3.878000020980835,3.8519999980926514,1496099.0,3.8519999980926514,HER.MI
2020-01-07,3.888000011444092,3.8359999656677246,3.859999895095825,3.8540000915527344,1658844.0,3.8540000915527344,HER.MI
2020-01-08,3.885999917984009,3.815999984741211,3.818000078201294,3.885999917984009,2655400.0,3.885999917984009,HER.MI
2020-01-09,3.934000015258789,3.888000011444092,3.9059998989105225,3.9000000953674316,2261194.0,3.9000000953674316,HER.MI
2020-01-10,3.927999973297119,3.8559999465942383,3.9079999923706055,3.8980000019073486,4142441.0,3.8980000019073486,HER.MI
2020-01-13,3.885999917984009,3.815999984741211,3.868000030517578,3.865999937057495,4404546.0,3.865999937057495,HER.MI
2020-01-14,3.884000062942505,3.8459999561309814,3.884000062942505,3.861999988555908,1976720.0,3.861999988555908,HER.MI
2020-01-15,3.9040000438690186,3.8399999141693115,3.878000020980835,3.890000104904175,3208062.0,3.890000104904175,HER.MI
2020-01-16,3.9579999446868896,3.888000011444092,3.9000000953674316,3.944000005722046,3220208.0,3.944000005722046,HER.MI
2020-01-17,3.997999906539917,3.940000057220459,3.9560000896453857,3.997999906539917,2603833.0,3.997999906539917,HER.MI
2020-01-20,4.01200008392334,3.9820001125335693,3.9860000610351562,3.99399995803833,1916681.0,3.99399995803833,HER.MI
2020-01-21,3.9820001125335693,3.884000062942505,3.9600000381469727,3.930000066757202,4877454.0,3.930000066757202,HER.MI
2020-01-22,3.997999906539917,3.937999963760376,3.940000057220459,3.9820001125335693,2073702.0,3.9820001125335693,HER.MI
2020-01-23,4.105999946594238,3.990000009536743,3.996000051498413,4.105999946594238,6361497.0,4.105999946594238,HER.MI
2020-01-24,4.23799991607666,4.085999965667725,4.110000133514404,4.23799991607666,4342042.0,4.23799991607666,HER.MI
2020-01-27,4.25600004196167,4.1479997634887695,4.170000076293945,4.1579999923706055,3823633.0,4.1579999923706055,HER.MI
2020-01-28,4.334000110626221,4.176000118255615,4.188000202178955,4.326000213623047,5029478.0,4.326000213623047,HER.MI
2020-01-29,4.3460001945495605,4.276000022888184,4.320000171661377,4.323999881744385,3544115.0,4.323999881744385,HER.MI
2020-01-30,4.343999862670898,4.230000019073486,4.300000190734863,4.239999771118164,10598958.0,4.239999771118164,HER.MI
2020-01-31,4.254000186920166,4.099999904632568,4.242000102996826,4.1020002365112305,5685940.0,4.1020002365112305,HER.MI
2020-02-03,4.1620001792907715,4.104000091552734,4.116000175476074,4.111999988555908,3876128.0,4.111999988555908,HER.MI
2020-02-04,4.1539998054504395,4.105999946594238,4.150000095367432,4.124000072479248,3865790.0,4.124000072479248,HER.MI
2020-02-05,4.185999870300293,4.0980000495910645,4.118000030517578,4.182000160217285,3696439.0,4.182000160217285,HER.MI
2020-02-06,4.23199987411499,4.1579999923706055,4.179999828338623,4.23199987411499,3510148.0,4.23199987411499,HER.MI
2020-02-07,4.314000129699707,4.210000038146973,4.239999771118164,4.248000144958496,2940304.0,4.248000144958496,HER.MI
2020-02-10,4.28000020980835,4.23799991607666,4.25,4.2779998779296875,2134026.0,4.2779998779296875,HER.MI
2020-02-11,4.314000129699707,4.24399995803833,4.300000190734863,4.300000190734863,2994058.0,4.300000190734863,HER.MI
2020-02-12,4.315999984741211,4.263999938964844,4.306000232696533,4.315999984741211,3664787.0,4.315999984741211,HER.MI
2020-02-13,4.386000156402588,4.302000045776367,4.315999984741211,4.363999843597412,3916770.0,4.363999843597412,HER.MI
2020-02-14,4.3979997634887695,4.308000087738037,4.372000217437744,4.331999778747559,2425146.0,4.331999778747559,HER.MI
2020-02-17,4.360000133514404,4.306000232696533,4.349999904632568,4.3379998207092285,2005328.0,4.3379998207092285,HER.MI
2020-02-18,4.380000114440918,4.322000026702881,4.326000213623047,4.354000091552734,2909188.0,4.354000091552734,HER.MI
2020-02-19,4.480000019073486,4.354000091552734,4.375999927520752,4.461999893188477,3798690.0,4.461999893188477,HER.MI
2020-02-20,4.49399995803833,4.415999889373779,4.460000038146973,4.438000202178955,2454788.0,4.438000202178955,HER.MI
2020-02-21,4.458000183105469,4.388000011444092,4.434000015258789,4.4120001792907715,2605128.0,4.4120001792907715,HER.MI
2020-02-24,4.311999797821045,4.1479997634887695,4.296000003814697,4.190000057220459,6302941.0,4.190000057220459,HER.MI
2020-02-25,4.248000144958496,4.142000198364258,4.190000057220459,4.1519999504089355,5375414.0,4.1519999504089355,HER.MI
2020-02-26,4.242000102996826,4.053999900817871,4.1519999504089355,4.188000202178955,3164351.0,4.188000202178955,HER.MI
2020-02-27,4.202000141143799,4.0879998207092285,4.111999988555908,4.113999843597412,4018020.0,4.113999843597412,HER.MI
2020-02-28,4.064000129699707,3.828000068664551,4.050000190734863,3.878000020980835,9619247.0,3.878000020980835,HER.MI
2020-03-02,3.9700000286102295,3.822000026702881,3.9240000247955322,3.9059998989105225,5806813.0,3.9059998989105225,HER.MI
2020-03-03,4.072000026702881,3.9579999446868896,4.0,3.9839999675750732,5798742.0,3.9839999675750732,HER.MI
2020-03-04,4.113999843597412,3.946000099182129,4.0,4.111999988555908,4443390.0,4.111999988555908,HER.MI
2020-03-05,4.170000076293945,4.047999858856201,4.125999927520752,4.0920000076293945,4355714.0,4.0920000076293945,HER.MI
2020-03-06,4.03000020980835,3.8519999980926514,3.9700000286102295,3.885999917984009,4676031.0,3.885999917984009,HER.MI
2020-03-09,3.75,3.552000045776367,3.691999912261963,3.553999900817871,8272849.0,3.553999900817871,HER.MI
2020-03-10,3.6040000915527344,3.313999891281128,3.558000087738037,3.3359999656677246,8586863.0,3.3359999656677246,HER.MI
2020-03-11,3.450000047683716,3.3380000591278076,3.378000020980835,3.375999927520752,7038531.0,3.375999927520752,HER.MI
2020-03-12,3.299999952316284,2.7860000133514404,3.2899999618530273,2.7860000133514404,14783750.0,2.7860000133514404,HER.MI
2020-03-13,3.4639999866485596,2.9260001182556152,3.052000045776367,3.2100000381469727,10440050.0,3.2100000381469727,HER.MI
2020-03-16,3.197999954223633,2.9860000610351562,3.196000099182129,3.0940001010894775,10483224.0,3.0940001010894775,HER.MI
2020-03-17,3.319999933242798,3.063999891281128,3.2139999866485596,3.1500000953674316,10163953.0,3.1500000953674316,HER.MI
2020-03-18,3.2279999256134033,3.0799999237060547,3.1059999465942383,3.1579999923706055,5328078.0,3.1579999923706055,HER.MI
2020-03-19,3.369999885559082,3.0739998817443848,3.259999990463257,3.0880000591278076,7840363.0,3.0880000591278076,HER.MI
2020-03-20,3.2880001068115234,3.0799999237060547,3.0799999237060547,3.242000102996826,10373019.0,3.242000102996826,HER.MI
2020-03-23,3.190000057220459,3.0,3.0799999237060547,3.063999891281128,7446880.0,3.063999891281128,HER.MI
2020-03-24,3.25,3.078000068664551,3.1740000247955322,3.0940001010894775,8488892.0,3.0940001010894775,HER.MI
2020-03-25,3.2179999351501465,3.0139999389648438,3.200000047683716,3.0339999198913574,6980855.0,3.0339999198913574,HER.MI
2020-03-26,3.1059999465942383,3.0199999809265137,3.0999999046325684,3.062000036239624,4530315.0,3.062000036239624,HER.MI
2020-03-27,3.2339999675750732,3.0880000591278076,3.1059999465942383,3.140000104904175,7011576.0,3.140000104904175,HER.MI
2020-03-30,3.2899999618530273,3.1019999980926514,3.196000099182129,3.2899999618530273,4069220.0,3.2899999618530273,HER.MI
2020-03-31,3.3499999046325684,3.2119998931884766,3.299999952316284,3.2679998874664307,5127534.0,3.2679998874664307,HER.MI
2020-04-01,3.23799991607666,3.125999927520752,3.2339999675750732,3.171999931335449,4089187.0,3.171999931335449,HER.MI
2020-04-02,3.2239999771118164,3.135999917984009,3.190000057220459,3.2179999351501465,2864784.0,3.2179999351501465,HER.MI
2020-04-03,3.24399995803833,3.128000020980835,3.1679999828338623,3.1760001182556152,3674343.0,3.1760001182556152,HER.MI
2020-04-06,3.252000093460083,3.186000108718872,3.197999954223633,3.2100000381469727,4142289.0,3.2100000381469727,HER.MI
2020-04-07,3.2860000133514404,3.2019999027252197,3.2860000133514404,3.2019999027252197,3865442.0,3.2019999027252197,HER.MI
2020-04-08,3.2279999256134033,3.059999942779541,3.184000015258789,3.0859999656677246,3859814.0,3.0859999656677246,HER.MI
2020-04-09,3.2320001125335693,3.125999927520752,3.125999927520752,3.2320001125335693,3624557.0,3.2320001125335693,HER.MI
2020-04-14,3.2699999809265137,3.140000104904175,3.25,3.2219998836517334,3687915.0,3.2219998836517334,HER.MI
2020-04-15,3.26200008392334,3.1579999923706055,3.200000047683716,3.196000099182129,3626892.0,3.196000099182129,HER.MI
2020-04-16,3.24399995803833,3.180000066757202,3.200000047683716,3.191999912261963,3539787.0,3.191999912261963,HER.MI
2020-04-17,3.319999933242798,3.240000009536743,3.246000051498413,3.2720000743865967,3117938.0,3.2720000743865967,HER.MI
2020-04-20,3.2980000972747803,3.252000093460083,3.2980000972747803,3.2880001068115234,1916125.0,3.2880001068115234,HER.MI
2020-04-21,3.303999900817871,3.1600000858306885,3.25,3.1600000858306885,2604020.0,3.1600000858306885,HER.MI
2020-04-22,3.259999990463257,3.1640000343322754,3.1740000247955322,3.25,1907929.0,3.25,HER.MI
2020-04-23,3.3499999046325684,3.2079999446868896,3.259999990463257,3.23799991607666,2108987.0,3.23799991607666,HER.MI
2020-04-24,3.2720000743865967,3.1740000247955322,3.1760001182556152,3.2720000743865967,1908168.0,3.2720000743865967,HER.MI
2020-04-27,3.3499999046325684,3.2679998874664307,3.305999994277954,3.3499999046325684,2620974.0,3.3499999046325684,HER.MI
2020-04-28,3.4200000762939453,3.3299999237060547,3.3499999046325684,3.3540000915527344,3252349.0,3.3540000915527344,HER.MI
2020-04-29,3.390000104904175,3.322000026702881,3.3540000915527344,3.3359999656677246,2038069.0,3.3359999656677246,HER.MI
2020-04-30,3.4719998836517334,3.3540000915527344,3.390000104904175,3.378000020980835,4817337.0,3.378000020980835,HER.MI
2020-05-04,3.4000000953674316,3.2360000610351562,3.390000104904175,3.2360000610351562,2937954.0,3.2360000610351562,HER.MI
2020-05-05,3.308000087738037,3.2039999961853027,3.2920000553131104,3.2279999256134033,3752647.0,3.2279999256134033,HER.MI
2020-05-06,3.25,3.1600000858306885,3.2339999675750732,3.1679999828338623,2617296.0,3.1679999828338623,HER.MI
2020-05-07,3.187999963760376,3.118000030517578,3.1559998989105225,3.128000020980835,2548605.0,3.128000020980835,HER.MI
2020-05-08,3.180000066757202,3.140000104904175,3.1640000343322754,3.1679999828338623,1225473.0,3.1679999828338623,HER.MI
2020-05-11,3.2760000228881836,3.180000066757202,3.180000066757202,3.252000093460083,2016670.0,3.252000093460083,HER.MI
2019-01-02,15.579999923706055,14.5600004196167,15.579999923706055,15.449999809265137,149248.0,14.451692581176758,IF.MI
2019-01-03,16.579999923706055,15.229999542236328,15.300000190734863,16.440000534057617,179391.0,15.377723693847656,IF.MI
2019-01-04,17.540000915527344,16.559999465942383,16.559999465942383,17.200000762939453,154830.0,16.08861541748047,IF.MI
2019-01-07,17.940000534057617,17.239999771118164,17.690000534057617,17.860000610351562,144274.0,16.705970764160156,IF.MI
2019-01-08,18.15999984741211,17.3799991607666,18.100000381469727,17.450000762939453,109100.0,16.32246208190918,IF.MI
2019-01-09,17.850000381469727,17.290000915527344,17.780000686645508,17.559999465942383,110057.0,16.42535400390625,IF.MI
2019-01-10,17.670000076293945,17.100000381469727,17.40999984741211,17.489999771118164,60584.0,16.35987663269043,IF.MI
2019-01-11,17.700000762939453,17.15999984741211,17.559999465942383,17.440000534057617,88402.0,16.313108444213867,IF.MI
2019-01-14,17.389999389648438,16.309999465942383,17.309999465942383,16.56999969482422,151890.0,15.499322891235352,IF.MI
2019-01-15,17.149999618530273,15.789999961853027,16.700000762939453,15.90999984741211,220405.0,14.881969451904297,IF.MI
2019-01-16,16.920000076293945,16.100000381469727,16.100000381469727,16.700000762939453,149656.0,15.62092399597168,IF.MI
2019-01-17,17.049999237060547,16.329999923706055,16.700000762939453,16.90999984741211,100451.0,15.817354202270508,IF.MI
2019-01-18,17.31999969482422,16.799999237060547,17.100000381469727,17.299999237060547,135538.0,16.182153701782227,IF.MI
2019-01-21,17.43000030517578,17.030000686645508,17.43000030517578,17.139999389648438,57927.0,16.03249168395996,IF.MI
2019-01-22,17.110000610351562,16.729999542236328,17.049999237060547,17.0,58426.0,15.901538848876953,IF.MI
2019-01-23,17.0,16.510000228881836,17.0,16.510000228881836,89784.0,15.44320011138916,IF.MI
2019-01-24,16.65999984741211,16.229999542236328,16.59000015258789,16.479999542236328,105202.0,15.415138244628906,IF.MI
2019-01-25,17.360000610351562,16.459999084472656,16.479999542236328,17.049999237060547,150715.0,15.948307037353516,IF.MI
2019-01-28,17.920000076293945,16.799999237060547,17.1200008392334,16.989999771118164,197082.0,15.892184257507324,IF.MI
2019-01-29,17.670000076293945,17.040000915527344,17.190000534057617,17.25,111905.0,16.135385513305664,IF.MI
2019-01-30,17.889999389648438,17.350000381469727,17.450000762939453,17.40999984741211,137528.0,16.285045623779297,IF.MI
2019-01-31,17.850000381469727,16.540000915527344,17.59000015258789,16.780000686645508,287943.0,15.695755004882812,IF.MI
2019-02-01,17.149999618530273,16.34000015258789,16.75,16.579999923706055,335772.0,15.50867748260498,IF.MI
2019-02-04,16.770000457763672,16.309999465942383,16.600000381469727,16.739999771118164,89534.0,15.65833854675293,IF.MI
2019-02-05,17.18000030517578,16.540000915527344,16.81999969482422,17.0,94005.0,15.901538848876953,IF.MI
2019-02-06,17.399999618530273,16.809999465942383,17.06999969482422,17.100000381469727,127357.0,15.995077133178711,IF.MI
2019-02-07,17.549999237060547,16.610000610351562,17.100000381469727,16.639999389648438,178019.0,15.564799308776855,IF.MI
2019-02-08,16.790000915527344,15.899999618530273,16.649999618530273,15.949999809265137,198306.0,14.919384956359863,IF.MI
2019-02-11,18.3799991607666,16.079999923706055,16.31999969482422,18.34000015258789,890918.0,17.15495491027832,IF.MI
2019-02-12,21.0,18.399999618530273,18.43000030517578,20.899999618530273,1225570.0,19.549537658691406,IF.MI
2019-02-13,21.280000686645508,19.65999984741211,20.65999984741211,19.889999389648438,673469.0,18.604799270629883,IF.MI
2019-02-14,20.239999771118164,18.739999771118164,20.18000030517578,18.799999237060547,388216.0,17.585229873657227,IF.MI
2019-02-15,18.770000457763672,17.670000076293945,18.639999389648438,17.979999542236328,907948.0,16.818214416503906,IF.MI
2019-02-18,18.170000076293945,17.530000686645508,18.049999237060547,17.690000534057617,416780.0,16.546955108642578,IF.MI
2019-02-19,18.100000381469727,17.399999618530273,17.770000457763672,17.540000915527344,404077.0,16.406646728515625,IF.MI
2019-02-20,17.729999542236328,17.399999618530273,17.559999465942383,17.469999313354492,363941.0,16.341169357299805,IF.MI
2019-02-21,17.639999389648438,16.68000030517578,17.579999923706055,16.709999084472656,431219.0,15.630276679992676,IF.MI
2019-02-22,17.209999084472656,16.68000030517578,16.850000381469727,16.889999389648438,313473.0,15.798645973205566,IF.MI
2019-02-25,17.309999465942383,16.899999618530273,17.079999923706055,17.110000610351562,280771.0,16.004430770874023,IF.MI
2019-02-26,17.31999969482422,16.899999618530273,17.15999984741211,17.049999237060547,284471.0,15.948307037353516,IF.MI
2019-02-27,17.170000076293945,16.799999237060547,17.1200008392334,17.06999969482422,198637.0,15.967015266418457,IF.MI
2019-02-28,18.399999618530273,16.90999984741211,17.06999969482422,18.350000381469727,593196.0,17.164308547973633,IF.MI
2019-03-01,18.729999542236328,18.010000228881836,18.40999984741211,18.079999923706055,294116.0,16.911754608154297,IF.MI
2019-03-04,18.75,18.219999313354492,18.350000381469727,18.239999771118164,280708.0,17.06141471862793,IF.MI
2019-03-05,18.719999313354492,18.100000381469727,18.219999313354492,18.3700008392334,150174.0,17.183015823364258,IF.MI
2019-03-06,19.229999542236328,18.3700008392334,18.520000457763672,18.979999542236328,401850.0,17.753599166870117,IF.MI
2019-03-07,19.190000534057617,17.770000457763672,19.059999465942383,18.139999389648438,436150.0,16.967876434326172,IF.MI
2019-03-08,18.290000915527344,17.459999084472656,17.959999084472656,17.860000610351562,233576.0,16.705970764160156,IF.MI
2019-03-11,16.700000762939453,15.010000228881836,16.079999923706055,15.779999732971191,2742873.0,14.760369300842285,IF.MI
2019-03-12,15.949999809265137,15.130000114440918,15.920000076293945,15.15999984741211,1194356.0,14.18043041229248,IF.MI
2019-03-13,15.75,15.100000381469727,15.170000076293945,15.470000267028809,665559.0,14.4704008102417,IF.MI
2019-03-14,15.829999923706055,15.5600004196167,15.619999885559082,15.680000305175781,477395.0,14.666831016540527,IF.MI
2019-03-15,15.779999732971191,15.229999542236328,15.779999732971191,15.25,688472.0,14.264616012573242,IF.MI
2019-03-18,15.470000267028809,14.930000305175781,15.359999656677246,15.0600004196167,760823.0,14.086893081665039,IF.MI
2019-03-19,15.25,14.949999809265137,15.15999984741211,15.020000457763672,646454.0,14.049477577209473,IF.MI
2019-03-20,15.380000114440918,14.970000267028809,15.050000190734863,15.020000457763672,471163.0,14.049477577209473,IF.MI
2019-03-21,15.34000015258789,15.020000457763672,15.229999542236328,15.15999984741211,325561.0,14.18043041229248,IF.MI
2019-03-22,15.289999961853027,15.0,15.199999809265137,15.100000381469727,287440.0,14.124308586120605,IF.MI
2019-03-25,15.109999656677246,14.6899995803833,15.0,14.760000228881836,316562.0,13.80627727508545,IF.MI
2019-03-26,15.109999656677246,14.800000190734863,14.800000190734863,14.84000015258789,314287.0,13.881108283996582,IF.MI
2019-03-27,15.09000015258789,14.649999618530273,14.84000015258789,14.800000190734863,423949.0,13.843692779541016,IF.MI
2019-03-28,14.800000190734863,14.600000381469727,14.75,14.619999885559082,158631.0,13.675323486328125,IF.MI
2019-03-29,14.890000343322754,14.550000190734863,14.6899995803833,14.710000038146973,268448.0,13.75950813293457,IF.MI
2019-04-01,15.350000381469727,14.850000381469727,14.960000038146973,15.0,565784.0,14.030769348144531,IF.MI
2019-04-02,15.1899995803833,14.880000114440918,15.050000190734863,14.880000114440918,292263.0,13.918523788452148,IF.MI
2019-04-03,15.119999885559082,14.9399995803833,15.029999732971191,15.0600004196167,323278.0,14.086893081665039,IF.MI
2019-04-04,15.279999732971191,14.9399995803833,15.100000381469727,15.279999732971191,285755.0,14.29267692565918,IF.MI
2019-04-05,15.770000457763672,15.289999961853027,15.300000190734863,15.699999809265137,727988.0,14.685538291931152,IF.MI
2019-04-08,15.789999961853027,15.489999771118164,15.699999809265137,15.670000076293945,347935.0,14.657477378845215,IF.MI
2019-04-09,16.31999969482422,15.609999656677246,15.75,15.670000076293945,1035480.0,14.657477378845215,IF.MI
2019-04-10,15.819999694824219,15.510000228881836,15.729999542236328,15.640000343322754,340284.0,14.629415512084961,IF.MI
2019-04-11,15.710000038146973,15.170000076293945,15.569999694824219,15.520000457763672,388476.0,14.517169952392578,IF.MI
2019-04-12,15.890000343322754,15.350000381469727,15.520000457763672,15.779999732971191,481311.0,14.760369300842285,IF.MI
2019-04-15,16.100000381469727,15.600000381469727,15.850000381469727,15.640000343322754,509470.0,14.629415512084961,IF.MI
2019-04-16,16.0,15.5600004196167,15.75,15.930000305175781,489680.0,14.900677680969238,IF.MI
2019-04-17,16.170000076293945,15.859999656677246,16.0,16.010000228881836,368559.0,14.975507736206055,IF.MI
2019-04-18,16.079999923706055,15.739999771118164,16.0,16.0,247224.0,14.966154098510742,IF.MI
2019-04-23,16.459999084472656,15.739999771118164,16.020000457763672,16.059999465942383,798819.0,15.022276878356934,IF.MI
2019-04-24,16.149999618530273,15.899999618530273,16.100000381469727,16.020000457763672,391402.0,14.984862327575684,IF.MI
2019-04-25,16.219999313354492,15.9399995803833,16.1299991607666,16.020000457763672,329564.0,14.984862327575684,IF.MI
2019-04-26,16.3799991607666,16.0,16.020000457763672,16.25,962480.0,15.199999809265137,IF.MI
2019-04-29,15.9399995803833,15.319999694824219,15.390000343322754,15.869999885559082,617613.0,15.869999885559082,IF.MI
2019-04-30,15.899999618530273,15.359999656677246,15.819999694824219,15.369999885559082,423906.0,15.369999885559082,IF.MI
2019-05-02,15.390000343322754,14.930000305175781,15.25,14.930000305175781,517245.0,14.930000305175781,IF.MI
2019-05-03,15.1899995803833,14.90999984741211,15.0,15.039999961853027,311012.0,15.039999961853027,IF.MI
2019-05-06,14.800000190734863,14.180000305175781,14.770000457763672,14.25,910718.0,14.25,IF.MI
2019-05-07,14.390000343322754,13.949999809265137,14.390000343322754,13.989999771118164,312032.0,13.989999771118164,IF.MI
2019-05-08,14.029999732971191,13.510000228881836,13.899999618530273,13.510000228881836,635267.0,13.510000228881836,IF.MI
2019-05-09,13.680000305175781,13.039999961853027,13.600000381469727,13.180000305175781,538343.0,13.180000305175781,IF.MI
2019-05-10,13.489999771118164,12.75,13.380000114440918,12.800000190734863,495277.0,12.800000190734863,IF.MI
2019-05-13,12.979999542236328,12.020000457763672,12.949999809265137,12.15999984741211,914007.0,12.15999984741211,IF.MI
2019-05-14,13.0600004196167,12.239999771118164,12.239999771118164,12.869999885559082,727733.0,12.869999885559082,IF.MI
2019-05-15,13.109999656677246,12.369999885559082,13.039999961853027,12.949999809265137,585273.0,12.949999809265137,IF.MI
2019-05-16,13.039999961853027,12.729999542236328,13.039999961853027,12.859999656677246,233101.0,12.859999656677246,IF.MI
2019-05-17,12.859999656677246,12.40999984741211,12.710000038146973,12.479999542236328,295184.0,12.479999542236328,IF.MI
2019-05-20,12.479999542236328,12.010000228881836,12.479999542236328,12.180000305175781,239494.0,12.180000305175781,IF.MI
2019-05-21,12.369999885559082,12.079999923706055,12.260000228881836,12.229999542236328,197840.0,12.229999542236328,IF.MI
2019-05-22,12.3100004196167,12.069999694824219,12.210000038146973,12.100000381469727,113061.0,12.100000381469727,IF.MI
2019-05-23,12.119999885559082,11.5600004196167,12.020000457763672,11.699999809265137,467477.0,11.699999809265137,IF.MI
2019-05-24,12.140000343322754,11.789999961853027,11.789999961853027,11.9399995803833,462427.0,11.9399995803833,IF.MI
2019-05-27,12.239999771118164,11.729999542236328,12.0,11.739999771118164,201789.0,11.739999771118164,IF.MI
2019-05-28,11.960000038146973,11.529999732971191,11.880000114440918,11.65999984741211,321819.0,11.65999984741211,IF.MI
2019-05-29,11.649999618530273,11.359999656677246,11.600000381469727,11.600000381469727,201035.0,11.600000381469727,IF.MI
2019-05-30,11.979999542236328,11.5,11.649999618530273,11.600000381469727,257038.0,11.600000381469727,IF.MI
2019-05-31,11.5600004196167,11.220000267028809,11.4399995803833,11.399999618530273,278404.0,11.399999618530273,IF.MI
2019-06-03,11.380000114440918,11.069999694824219,11.350000381469727,11.3100004196167,263594.0,11.3100004196167,IF.MI
2019-06-04,11.930000305175781,11.239999771118164,11.289999961853027,11.850000381469727,439261.0,11.850000381469727,IF.MI
2019-06-05,11.979999542236328,11.3100004196167,11.9399995803833,11.329999923706055,302939.0,11.329999923706055,IF.MI
2019-06-06,11.520000457763672,11.180000305175781,11.350000381469727,11.329999923706055,226286.0,11.329999923706055,IF.MI
2019-06-07,11.449999809265137,11.199999809265137,11.399999618530273,11.199999809265137,181519.0,11.199999809265137,IF.MI
2019-06-10,11.539999961853027,11.239999771118164,11.34000015258789,11.270000457763672,163477.0,11.270000457763672,IF.MI
2019-06-11,11.84000015258789,11.279999732971191,11.300000190734863,11.630000114440918,255418.0,11.630000114440918,IF.MI
2019-06-12,11.600000381469727,11.220000267028809,11.510000228881836,11.229999542236328,166157.0,11.229999542236328,IF.MI
2019-06-13,11.510000228881836,11.180000305175781,11.3100004196167,11.329999923706055,279208.0,11.329999923706055,IF.MI
2019-06-14,11.4399995803833,11.1899995803833,11.350000381469727,11.279999732971191,192988.0,11.279999732971191,IF.MI
2019-06-17,11.5,11.180000305175781,11.180000305175781,11.220000267028809,209576.0,11.220000267028809,IF.MI
2019-06-18,11.5600004196167,11.109999656677246,11.260000228881836,11.470000267028809,284362.0,11.470000267028809,IF.MI
2019-06-19,11.949999809265137,11.460000038146973,11.5600004196167,11.920000076293945,361523.0,11.920000076293945,IF.MI
2019-06-20,12.5600004196167,11.960000038146973,11.960000038146973,12.420000076293945,575903.0,12.420000076293945,IF.MI
2019-06-21,12.600000381469727,12.020000457763672,12.420000076293945,12.130000114440918,451234.0,12.130000114440918,IF.MI
2019-06-24,12.25,11.75,12.199999809265137,11.90999984741211,226018.0,11.90999984741211,IF.MI
2019-06-25,12.119999885559082,11.680000305175781,11.90999984741211,11.680000305175781,145498.0,11.680000305175781,IF.MI
2019-06-26,12.039999961853027,11.539999961853027,11.789999961853027,12.010000228881836,183244.0,12.010000228881836,IF.MI
2019-06-27,12.229999542236328,12.0,12.100000381469727,12.0600004196167,166378.0,12.0600004196167,IF.MI
2019-06-28,12.130000114440918,11.869999885559082,12.09000015258789,11.869999885559082,118135.0,11.869999885559082,IF.MI
2019-07-01,12.5,11.979999542236328,12.050000190734863,12.359999656677246,285947.0,12.359999656677246,IF.MI
2019-07-02,12.989999771118164,12.399999618530273,12.5,12.649999618530273,405460.0,12.649999618530273,IF.MI
2019-07-03,13.470000267028809,12.680000305175781,12.739999771118164,13.460000038146973,505786.0,13.460000038146973,IF.MI
2019-07-04,13.8100004196167,13.260000228881836,13.5600004196167,13.380000114440918,598633.0,13.380000114440918,IF.MI
2019-07-05,13.600000381469727,13.289999961853027,13.5,13.449999809265137,245210.0,13.449999809265137,IF.MI
2019-07-08,13.6899995803833,13.489999771118164,13.5,13.600000381469727,221040.0,13.600000381469727,IF.MI
2019-07-09,13.5600004196167,13.010000228881836,13.470000267028809,13.270000457763672,299021.0,13.270000457763672,IF.MI
2019-07-10,13.479999542236328,13.1899995803833,13.210000038146973,13.260000228881836,217607.0,13.260000228881836,IF.MI
2019-07-11,13.34000015258789,13.130000114440918,13.220000267028809,13.130000114440918,124442.0,13.130000114440918,IF.MI
2019-07-12,13.359999656677246,13.0600004196167,13.100000381469727,13.229999542236328,163072.0,13.229999542236328,IF.MI
2019-07-15,14.100000381469727,13.369999885559082,13.449999809265137,13.850000381469727,900684.0,13.850000381469727,IF.MI
2019-07-16,13.979999542236328,13.640000343322754,13.9399995803833,13.829999923706055,366779.0,13.829999923706055,IF.MI
2019-07-17,13.850000381469727,13.609999656677246,13.770000457763672,13.819999694824219,318058.0,13.819999694824219,IF.MI
2019-07-18,13.9399995803833,13.399999618530273,13.930000305175781,13.529999732971191,262946.0,13.529999732971191,IF.MI
2019-07-19,13.720000267028809,13.119999885559082,13.670000076293945,13.260000228881836,237530.0,13.260000228881836,IF.MI
2019-07-22,13.420000076293945,13.100000381469727,13.260000228881836,13.34000015258789,173963.0,13.34000015258789,IF.MI
2019-07-23,13.739999771118164,13.289999961853027,13.289999961853027,13.649999618530273,228601.0,13.649999618530273,IF.MI
2019-07-24,13.699999809265137,13.329999923706055,13.65999984741211,13.65999984741211,165869.0,13.65999984741211,IF.MI
2019-07-25,13.789999961853027,13.25,13.720000267028809,13.470000267028809,276088.0,13.470000267028809,IF.MI
2019-07-26,13.539999961853027,13.289999961853027,13.539999961853027,13.3100004196167,63588.0,13.3100004196167,IF.MI
2019-07-29,13.460000038146973,13.239999771118164,13.34000015258789,13.399999618530273,99404.0,13.399999618530273,IF.MI
2019-07-30,13.4399995803833,12.850000381469727,13.4399995803833,12.970000267028809,181678.0,12.970000267028809,IF.MI
2019-07-31,13.130000114440918,12.829999923706055,13.029999732971191,12.829999923706055,154315.0,12.829999923706055,IF.MI
2019-08-01,13.25,12.8100004196167,12.829999923706055,13.130000114440918,164898.0,13.130000114440918,IF.MI
2019-08-02,13.4399995803833,12.569999694824219,13.0,13.210000038146973,226511.0,13.210000038146973,IF.MI
2019-08-05,14.079999923706055,13.149999618530273,13.399999618530273,13.960000038146973,989265.0,13.960000038146973,IF.MI
2019-08-06,14.319999694824219,13.75,14.0,13.789999961853027,794978.0,13.789999961853027,IF.MI
2019-08-07,13.960000038146973,13.479999542236328,13.899999618530273,13.739999771118164,336876.0,13.739999771118164,IF.MI
2019-08-08,14.289999961853027,13.770000457763672,13.869999885559082,14.109999656677246,392644.0,14.109999656677246,IF.MI
2019-08-09,13.90999984741211,12.960000038146973,13.90999984741211,13.119999885559082,587214.0,13.119999885559082,IF.MI
2019-08-12,13.319999694824219,12.510000228881836,13.239999771118164,12.539999961853027,266667.0,12.539999961853027,IF.MI
2019-08-13,13.010000228881836,12.300000190734863,12.539999961853027,12.949999809265137,294494.0,12.949999809265137,IF.MI
2019-08-14,13.09000015258789,12.130000114440918,13.09000015258789,12.170000076293945,258596.0,12.170000076293945,IF.MI
2019-08-16,12.800000190734863,12.170000076293945,12.239999771118164,12.779999732971191,245449.0,12.779999732971191,IF.MI
2019-08-19,13.170000076293945,12.829999923706055,12.9399995803833,12.869999885559082,168639.0,12.869999885559082,IF.MI
2019-08-20,13.0600004196167,12.5600004196167,12.899999618530273,12.890000343322754,215328.0,12.890000343322754,IF.MI
2019-08-21,13.15999984741211,12.850000381469727,12.850000381469727,13.039999961853027,98004.0,13.039999961853027,IF.MI
2019-08-22,13.270000457763672,12.880000114440918,13.010000228881836,12.9399995803833,190454.0,12.9399995803833,IF.MI
2019-08-23,13.130000114440918,12.710000038146973,12.960000038146973,12.8100004196167,132808.0,12.8100004196167,IF.MI
2019-08-26,12.970000267028809,12.539999961853027,12.739999771118164,12.739999771118164,123508.0,12.739999771118164,IF.MI
2019-08-27,13.479999542236328,12.779999732971191,12.899999618530273,13.239999771118164,431250.0,13.239999771118164,IF.MI
2019-08-28,13.579999923706055,13.170000076293945,13.289999961853027,13.5600004196167,340095.0,13.5600004196167,IF.MI
2019-08-29,14.09000015258789,13.520000457763672,13.600000381469727,13.960000038146973,442461.0,13.960000038146973,IF.MI
2019-08-30,14.229999542236328,13.859999656677246,14.0,13.960000038146973,430496.0,13.960000038146973,IF.MI
2019-09-02,14.489999771118164,13.84000015258789,13.989999771118164,13.949999809265137,550755.0,13.949999809265137,IF.MI
2019-09-03,14.130000114440918,13.670000076293945,13.850000381469727,14.119999885559082,294283.0,14.119999885559082,IF.MI
2019-09-04,14.550000190734863,14.1899995803833,14.300000190734863,14.260000228881836,418873.0,14.260000228881836,IF.MI
2019-09-05,14.84000015258789,14.279999732971191,14.399999618530273,14.619999885559082,706689.0,14.619999885559082,IF.MI
2019-09-06,14.859999656677246,14.470000267028809,14.739999771118164,14.600000381469727,390705.0,14.600000381469727,IF.MI
2019-09-09,14.789999961853027,14.350000381469727,14.569999694824219,14.699999809265137,283053.0,14.699999809265137,IF.MI
2019-09-10,15.029999732971191,14.609999656677246,14.630000114440918,14.779999732971191,425459.0,14.779999732971191,IF.MI
2019-09-11,15.399999618530273,14.729999542236328,14.970000267028809,14.819999694824219,555415.0,14.819999694824219,IF.MI
2019-09-12,15.210000038146973,14.819999694824219,14.90999984741211,14.989999771118164,770202.0,14.989999771118164,IF.MI
2019-09-13,15.390000343322754,15.0,15.029999732971191,15.329999923706055,322842.0,15.329999923706055,IF.MI
2019-09-16,15.399999618530273,15.020000457763672,15.279999732971191,15.34000015258789,333487.0,15.34000015258789,IF.MI
2019-09-17,15.430000305175781,14.970000267028809,15.210000038146973,15.050000190734863,383462.0,15.050000190734863,IF.MI
2019-09-18,15.390000343322754,15.020000457763672,15.100000381469727,15.300000190734863,196354.0,15.300000190734863,IF.MI
2019-09-19,15.470000267028809,15.25,15.350000381469727,15.319999694824219,208019.0,15.319999694824219,IF.MI
2019-09-20,15.420000076293945,15.050000190734863,15.319999694824219,15.34000015258789,318848.0,15.34000015258789,IF.MI
2019-09-23,15.350000381469727,14.819999694824219,15.350000381469727,14.960000038146973,355064.0,14.960000038146973,IF.MI
2019-09-24,15.210000038146973,14.800000190734863,15.029999732971191,14.8100004196167,194724.0,14.8100004196167,IF.MI
2019-09-25,14.949999809265137,14.390000343322754,14.729999542236328,14.949999809265137,325870.0,14.949999809265137,IF.MI
2019-09-26,15.4399995803833,14.9399995803833,14.979999542236328,15.34000015258789,450101.0,15.34000015258789,IF.MI
2019-09-27,15.649999618530273,15.229999542236328,15.3100004196167,15.319999694824219,250029.0,15.319999694824219,IF.MI
2019-09-30,15.5,15.260000228881836,15.380000114440918,15.3100004196167,277027.0,15.3100004196167,IF.MI
2019-10-01,15.649999618530273,14.960000038146973,15.449999809265137,15.010000228881836,535782.0,15.010000228881836,IF.MI
2019-10-02,15.170000076293945,14.680000305175781,14.979999542236328,14.720000267028809,411269.0,14.720000267028809,IF.MI
2019-10-03,14.680000305175781,14.100000381469727,14.680000305175781,14.390000343322754,367807.0,14.390000343322754,IF.MI
2019-10-04,14.479999542236328,14.109999656677246,14.479999542236328,14.430000305175781,199835.0,14.430000305175781,IF.MI
2019-10-07,14.59000015258789,14.1899995803833,14.470000267028809,14.59000015258789,150324.0,14.59000015258789,IF.MI
2019-10-08,14.649999618530273,13.869999885559082,14.619999885559082,14.069999694824219,413116.0,14.069999694824219,IF.MI
2019-10-09,14.220000267028809,13.949999809265137,13.979999542236328,13.989999771118164,353902.0,13.989999771118164,IF.MI
2019-10-10,14.5600004196167,13.880000114440918,13.989999771118164,14.489999771118164,201686.0,14.489999771118164,IF.MI
2019-10-11,14.729999542236328,14.40999984741211,14.5600004196167,14.729999542236328,276363.0,14.729999542236328,IF.MI
2019-10-14,14.829999923706055,14.460000038146973,14.789999961853027,14.779999732971191,147507.0,14.779999732971191,IF.MI
2019-10-15,15.1899995803833,14.800000190734863,14.8100004196167,15.140000343322754,317827.0,15.140000343322754,IF.MI
2019-10-16,15.260000228881836,14.819999694824219,15.170000076293945,15.0600004196167,295945.0,15.0600004196167,IF.MI
2019-10-17,15.479999542236328,14.989999771118164,15.0600004196167,15.100000381469727,365472.0,15.100000381469727,IF.MI
2019-10-18,15.34000015258789,14.979999542236328,15.15999984741211,15.270000457763672,246419.0,15.270000457763672,IF.MI
2019-10-21,15.579999923706055,15.239999771118164,15.239999771118164,15.390000343322754,311668.0,15.390000343322754,IF.MI
2019-10-22,15.619999885559082,15.350000381469727,15.449999809265137,15.460000038146973,235610.0,15.460000038146973,IF.MI
2019-10-23,15.470000267028809,15.239999771118164,15.380000114440918,15.380000114440918,164699.0,15.380000114440918,IF.MI
2019-10-24,15.460000038146973,15.0600004196167,15.359999656677246,15.109999656677246,200362.0,15.109999656677246,IF.MI
2019-10-25,15.34000015258789,15.079999923706055,15.079999923706055,15.279999732971191,97595.0,15.279999732971191,IF.MI
2019-10-28,15.5,15.130000114440918,15.300000190734863,15.4399995803833,373888.0,15.4399995803833,IF.MI
2019-10-29,15.859999656677246,15.380000114440918,15.479999542236328,15.8100004196167,701051.0,15.8100004196167,IF.MI
2019-10-30,16.049999237060547,14.539999961853027,15.84000015258789,14.609999656677246,1067756.0,14.609999656677246,IF.MI
2019-10-31,15.479999542236328,14.6899995803833,14.75,15.199999809265137,726430.0,15.199999809265137,IF.MI
2019-11-01,15.319999694824219,14.970000267028809,15.270000457763672,15.260000228881836,226950.0,15.260000228881836,IF.MI
2019-11-04,15.800000190734863,15.25,15.289999961853027,15.760000228881836,548088.0,15.760000228881836,IF.MI
2019-11-05,16.200000762939453,15.760000228881836,15.84000015258789,15.829999923706055,712648.0,15.829999923706055,IF.MI
2019-11-06,15.920000076293945,15.229999542236328,15.8100004196167,15.369999885559082,540284.0,15.369999885559082,IF.MI
2019-11-07,15.699999809265137,15.119999885559082,15.5,15.270000457763672,450090.0,15.270000457763672,IF.MI
2019-11-08,15.34000015258789,14.819999694824219,15.300000190734863,15.0600004196167,437518.0,15.0600004196167,IF.MI
2019-11-11,15.050000190734863,14.680000305175781,15.0,14.880000114440918,311117.0,14.880000114440918,IF.MI
2019-11-12,15.0600004196167,14.800000190734863,14.84000015258789,14.949999809265137,368778.0,14.949999809265137,IF.MI
2019-11-13,14.949999809265137,14.40999984741211,14.949999809265137,14.5600004196167,448381.0,14.5600004196167,IF.MI
2019-11-14,14.649999618530273,14.279999732971191,14.649999618530273,14.449999809265137,274909.0,14.449999809265137,IF.MI
2019-11-15,14.6899995803833,14.479999542236328,14.609999656677246,14.619999885559082,194313.0,14.619999885559082,IF.MI
2019-11-18,14.699999809265137,14.229999542236328,14.619999885559082,14.289999961853027,386896.0,14.289999961853027,IF.MI
2019-11-19,14.59000015258789,14.199999809265137,14.289999961853027,14.210000038146973,369636.0,14.210000038146973,IF.MI
2019-11-20,14.229999542236328,13.899999618530273,14.199999809265137,14.010000228881836,450753.0,14.010000228881836,IF.MI
2019-11-21,14.220000267028809,13.720000267028809,14.0,14.039999961853027,314838.0,14.039999961853027,IF.MI
2019-11-22,14.199999809265137,13.829999923706055,14.050000190734863,13.880000114440918,363516.0,13.880000114440918,IF.MI
2019-11-25,14.109999656677246,13.829999923706055,13.960000038146973,13.979999542236328,275383.0,13.979999542236328,IF.MI
2019-11-26,14.079999923706055,13.600000381469727,14.0,13.800000190734863,518692.0,13.800000190734863,IF.MI
2019-11-27,13.9399995803833,13.550000190734863,13.760000228881836,13.550000190734863,725118.0,13.550000190734863,IF.MI
2019-11-28,13.729999542236328,13.470000267028809,13.510000228881836,13.680000305175781,319602.0,13.680000305175781,IF.MI
2019-11-29,13.859999656677246,13.569999694824219,13.65999984741211,13.579999923706055,256985.0,13.579999923706055,IF.MI
2019-12-02,13.720000267028809,13.279999732971191,13.569999694824219,13.319999694824219,349564.0,13.319999694824219,IF.MI
2019-12-03,13.569999694824219,13.149999618530273,13.359999656677246,13.25,252730.0,13.25,IF.MI
2019-12-04,13.670000076293945,13.239999771118164,13.25,13.510000228881836,305854.0,13.510000228881836,IF.MI
2019-12-05,13.739999771118164,13.40999984741211,13.640000343322754,13.420000076293945,151854.0,13.420000076293945,IF.MI
2019-12-06,13.800000190734863,13.319999694824219,13.649999618530273,13.710000038146973,384507.0,13.710000038146973,IF.MI
2019-12-09,13.989999771118164,13.649999618530273,13.800000190734863,13.720000267028809,361732.0,13.720000267028809,IF.MI
2019-12-10,13.930000305175781,13.630000114440918,13.75,13.630000114440918,290280.0,13.630000114440918,IF.MI
2019-12-11,13.829999923706055,13.609999656677246,13.6899995803833,13.699999809265137,170895.0,13.699999809265137,IF.MI
2019-12-12,14.640000343322754,13.699999809265137,13.699999809265137,14.300000190734863,713546.0,14.300000190734863,IF.MI
2019-12-13,14.800000190734863,13.970000267028809,14.600000381469727,14.0,733030.0,14.0,IF.MI
2019-12-16,14.529999732971191,14.1899995803833,14.279999732971191,14.289999961853027,317891.0,14.289999961853027,IF.MI
2019-12-17,14.529999732971191,14.220000267028809,14.399999618530273,14.430000305175781,330363.0,14.430000305175781,IF.MI
2019-12-18,14.510000228881836,14.119999885559082,14.510000228881836,14.140000343322754,242379.0,14.140000343322754,IF.MI
2019-12-19,14.279999732971191,14.0600004196167,14.25,14.279999732971191,139852.0,14.279999732971191,IF.MI
2019-12-20,14.369999885559082,14.069999694824219,14.25,14.15999984741211,431403.0,14.15999984741211,IF.MI
2019-12-23,14.279999732971191,14.100000381469727,14.279999732971191,14.130000114440918,82155.0,14.130000114440918,IF.MI
2019-12-27,14.350000381469727,14.069999694824219,14.170000076293945,14.069999694824219,185272.0,14.069999694824219,IF.MI
2019-12-30,14.319999694824219,14.0,14.079999923706055,14.0,213360.0,14.0,IF.MI
2020-01-02,14.329999923706055,14.100000381469727,14.100000381469727,14.329999923706055,192179.0,14.329999923706055,IF.MI
2020-01-03,14.300000190734863,13.829999923706055,14.300000190734863,14.0600004196167,406699.0,14.0600004196167,IF.MI
2020-01-06,13.989999771118164,13.4399995803833,13.979999542236328,13.8100004196167,379614.0,13.8100004196167,IF.MI
2020-01-07,14.180000305175781,13.800000190734863,13.920000076293945,13.850000381469727,284417.0,13.850000381469727,IF.MI
2020-01-08,14.09000015258789,13.550000190734863,13.6899995803833,14.0,203253.0,14.0,IF.MI
2020-01-09,14.470000267028809,14.130000114440918,14.130000114440918,14.229999542236328,338842.0,14.229999542236328,IF.MI
2020-01-10,14.5,14.180000305175781,14.270000457763672,14.390000343322754,265275.0,14.390000343322754,IF.MI
2020-01-13,15.0,14.40999984741211,14.479999542236328,14.829999923706055,777066.0,14.829999923706055,IF.MI
2020-01-14,15.350000381469727,14.630000114440918,14.949999809265137,14.930000305175781,1003389.0,14.930000305175781,IF.MI
2020-01-15,15.350000381469727,14.869999885559082,14.970000267028809,14.960000038146973,685190.0,14.960000038146973,IF.MI
2020-01-16,15.25,14.65999984741211,15.100000381469727,14.800000190734863,309534.0,14.800000190734863,IF.MI
2020-01-17,14.989999771118164,14.699999809265137,14.819999694824219,14.800000190734863,167075.0,14.800000190734863,IF.MI
2020-01-20,14.899999618530273,14.680000305175781,14.84000015258789,14.710000038146973,171642.0,14.710000038146973,IF.MI
2020-01-21,14.920000076293945,14.399999618530273,14.710000038146973,14.739999771118164,332332.0,14.739999771118164,IF.MI
2020-01-22,14.890000343322754,14.569999694824219,14.890000343322754,14.739999771118164,154249.0,14.739999771118164,IF.MI
2020-01-23,14.800000190734863,14.399999618530273,14.630000114440918,14.420000076293945,175521.0,14.420000076293945,IF.MI
2020-01-24,14.739999771118164,14.5,14.5,14.609999656677246,124383.0,14.609999656677246,IF.MI
2020-01-27,14.65999984741211,14.279999732971191,14.390000343322754,14.380000114440918,328296.0,14.380000114440918,IF.MI
2020-01-28,15.0600004196167,14.3100004196167,14.4399995803833,15.039999961853027,480503.0,15.039999961853027,IF.MI
2020-01-29,15.279999732971191,14.890000343322754,15.039999961853027,15.069999694824219,500352.0,15.069999694824219,IF.MI
2020-01-30,14.930000305175781,14.579999923706055,14.800000190734863,14.649999618530273,310533.0,14.649999618530273,IF.MI
2020-01-31,14.779999732971191,14.220000267028809,14.729999542236328,14.34000015258789,238594.0,14.34000015258789,IF.MI
2020-02-03,14.40999984741211,14.140000343322754,14.300000190734863,14.289999961853027,185343.0,14.289999961853027,IF.MI
2020-02-04,14.720000267028809,14.329999923706055,14.350000381469727,14.5600004196167,217866.0,14.5600004196167,IF.MI
2020-02-05,14.720000267028809,14.399999618530273,14.449999809265137,14.600000381469727,199301.0,14.600000381469727,IF.MI
2020-02-06,15.029999732971191,14.699999809265137,14.699999809265137,14.949999809265137,295094.0,14.949999809265137,IF.MI
2020-02-07,15.079999923706055,14.760000228881836,14.979999542236328,14.890000343322754,219727.0,14.890000343322754,IF.MI
2020-02-10,15.0600004196167,14.8100004196167,14.8100004196167,15.0,198247.0,15.0,IF.MI
2020-02-11,15.350000381469727,14.890000343322754,15.180000305175781,15.15999984741211,509779.0,15.15999984741211,IF.MI
2020-02-12,15.75,15.300000190734863,15.300000190734863,15.670000076293945,858866.0,15.670000076293945,IF.MI
2020-02-13,15.800000190734863,15.380000114440918,15.680000305175781,15.65999984741211,506247.0,15.65999984741211,IF.MI
2020-02-14,15.829999923706055,15.460000038146973,15.699999809265137,15.569999694824219,290033.0,15.569999694824219,IF.MI
2020-02-17,15.789999961853027,15.5600004196167,15.649999618530273,15.680000305175781,262869.0,15.680000305175781,IF.MI
2020-02-18,15.800000190734863,15.470000267028809,15.680000305175781,15.470000267028809,348938.0,15.470000267028809,IF.MI
2020-02-19,15.800000190734863,15.539999961853027,15.579999923706055,15.6899995803833,309452.0,15.6899995803833,IF.MI
2020-02-20,15.8100004196167,15.5,15.779999732971191,15.569999694824219,326090.0,15.569999694824219,IF.MI
2020-02-21,15.600000381469727,15.210000038146973,15.5,15.270000457763672,324747.0,15.270000457763672,IF.MI
2020-02-24,14.710000038146973,14.25,14.619999885559082,14.460000038146973,522905.0,14.460000038146973,IF.MI
2020-02-25,14.760000228881836,14.140000343322754,14.510000228881836,14.489999771118164,353392.0,14.489999771118164,IF.MI
2020-02-26,14.859999656677246,14.229999542236328,14.300000190734863,14.770000457763672,256862.0,14.770000457763672,IF.MI
2020-02-27,14.640000343322754,14.020000457763672,14.59000015258789,14.289999961853027,339409.0,14.289999961853027,IF.MI
2020-02-28,14.25,13.600000381469727,14.0,13.75,543186.0,13.75,IF.MI
2020-03-02,14.039999961853027,12.779999732971191,14.039999961853027,13.260000228881836,639464.0,13.260000228881836,IF.MI
2020-03-03,13.699999809265137,13.0,13.569999694824219,13.0,280163.0,13.0,IF.MI
2020-03-04,13.210000038146973,12.720000267028809,12.930000305175781,12.800000190734863,300510.0,12.800000190734863,IF.MI
2020-03-05,13.0600004196167,12.0600004196167,13.0600004196167,12.220000267028809,358123.0,12.220000267028809,IF.MI
2020-03-06,11.9399995803833,11.399999618530273,11.90999984741211,11.65999984741211,615073.0,11.65999984741211,IF.MI
2020-03-09,11.109999656677246,10.5,10.800000190734863,10.640000343322754,464087.0,10.640000343322754,IF.MI
2020-03-10,11.0600004196167,10.15999984741211,10.819999694824219,10.229999542236328,442466.0,10.229999542236328,IF.MI
2020-03-11,10.699999809265137,9.949999809265137,10.399999618530273,10.199999809265137,415959.0,10.199999809265137,IF.MI
2020-03-12,9.875,8.6899995803833,9.399999618530273,8.770000457763672,757241.0,8.770000457763672,IF.MI
2020-03-13,10.1899995803833,8.739999771118164,9.229999542236328,9.180000305175781,414152.0,9.180000305175781,IF.MI
2020-03-16,8.925000190734863,8.100000381469727,8.699999809265137,8.680000305175781,430698.0,8.680000305175781,IF.MI
2020-03-17,9.279999732971191,8.194999694824219,9.100000381469727,8.420000076293945,369548.0,8.420000076293945,IF.MI
2020-03-18,8.710000038146973,8.125,8.149999618530273,8.4399995803833,143476.0,8.4399995803833,IF.MI
2020-03-19,8.970000267028809,8.40999984741211,8.699999809265137,8.40999984741211,163995.0,8.40999984741211,IF.MI
2020-03-20,8.949999809265137,8.614999771118164,8.699999809265137,8.899999618530273,307718.0,8.899999618530273,IF.MI
2020-03-23,8.744999885559082,8.520000457763672,8.630000114440918,8.614999771118164,188235.0,8.614999771118164,IF.MI
2020-03-24,9.164999961853027,8.819999694824219,8.994999885559082,9.029999732971191,236858.0,9.029999732971191,IF.MI
2020-03-25,9.550000190734863,8.795000076293945,9.364999771118164,9.074999809265137,409752.0,9.074999809265137,IF.MI
2020-03-26,9.350000381469727,8.850000381469727,8.970000267028809,9.25,225097.0,9.25,IF.MI
2020-03-27,9.390000343322754,8.899999618530273,9.194999694824219,9.135000228881836,180279.0,9.135000228881836,IF.MI
2020-03-30,9.0,8.579999923706055,8.979999542236328,8.755000114440918,116329.0,8.755000114440918,IF.MI
2020-03-31,8.979999542236328,8.75,8.875,8.899999618530273,112287.0,8.899999618530273,IF.MI
2020-04-01,8.949999809265137,8.649999618530273,8.699999809265137,8.949999809265137,79739.0,8.949999809265137,IF.MI
2020-04-02,9.100000381469727,8.800000190734863,8.805000305175781,8.904999732971191,84240.0,8.904999732971191,IF.MI
2020-04-03,9.0,8.8149995803833,9.0,8.8149995803833,99836.0,8.8149995803833,IF.MI
2020-04-06,9.045000076293945,8.899999618530273,9.0,8.9399995803833,133560.0,8.9399995803833,IF.MI
2020-04-07,9.4350004196167,9.005000114440918,9.100000381469727,9.024999618530273,379987.0,9.024999618530273,IF.MI
2020-04-08,9.229999542236328,8.96500015258789,9.079999923706055,9.229999542236328,204597.0,9.229999542236328,IF.MI
2020-04-09,9.4350004196167,9.164999961853027,9.289999961853027,9.194999694824219,210653.0,9.194999694824219,IF.MI
2020-04-14,9.350000381469727,9.119999885559082,9.350000381469727,9.239999771118164,169400.0,9.239999771118164,IF.MI
2020-04-15,9.270000457763672,8.84000015258789,9.270000457763672,9.020000457763672,115380.0,9.020000457763672,IF.MI
2020-04-16,9.194999694824219,8.8100004196167,9.024999618530273,8.835000038146973,90964.0,8.835000038146973,IF.MI
2020-04-17,9.130000114440918,8.875,9.130000114440918,8.920000076293945,76703.0,8.920000076293945,IF.MI
2020-04-20,9.0,8.760000228881836,9.0,8.930000305175781,91979.0,8.930000305175781,IF.MI
2020-04-21,8.779999732971191,8.460000038146973,8.770000457763672,8.5,153403.0,8.5,IF.MI
2020-04-22,8.574999809265137,8.34000015258789,8.470000267028809,8.4399995803833,116922.0,8.4399995803833,IF.MI
2020-04-23,8.630000114440918,8.399999618530273,8.510000228881836,8.5,177131.0,8.5,IF.MI
2020-04-24,8.600000381469727,8.324999809265137,8.460000038146973,8.324999809265137,93079.0,8.324999809265137,IF.MI
2020-04-27,8.604999542236328,8.4399995803833,8.460000038146973,8.529999732971191,144012.0,8.529999732971191,IF.MI
2020-04-28,9.199999809265137,8.5600004196167,8.5600004196167,8.989999771118164,421145.0,8.989999771118164,IF.MI
2020-04-29,9.25,8.9350004196167,8.9350004196167,9.170000076293945,215623.0,9.170000076293945,IF.MI
2020-04-30,9.300000190734863,8.925000190734863,9.239999771118164,8.925000190734863,196647.0,8.925000190734863,IF.MI
2020-05-04,8.800000190734863,8.46500015258789,8.779999732971191,8.600000381469727,151106.0,8.600000381469727,IF.MI
2020-05-05,8.84000015258789,8.529999732971191,8.744999885559082,8.6899995803833,73788.0,8.6899995803833,IF.MI
2020-05-06,8.744999885559082,8.5,8.675000190734863,8.635000228881836,91652.0,8.635000228881836,IF.MI
2020-05-07,8.664999961853027,8.460000038146973,8.545000076293945,8.460000038146973,53087.0,8.460000038146973,IF.MI
2020-05-08,8.604999542236328,8.460000038146973,8.550000190734863,8.595000267028809,53687.0,8.595000267028809,IF.MI
2020-05-11,8.670000076293945,8.454999923706055,8.600000381469727,8.475000381469727,134324.0,8.475000381469727,IF.MI
2019-01-02,5.067999839782715,4.8979997634887695,4.960999965667725,5.061999797821045,1842177.0,4.856712341308594,IG.MI
2019-01-03,5.159999847412109,5.035999774932861,5.053999900817871,5.119999885559082,2083576.0,4.912360191345215,IG.MI
2019-01-04,5.1620001792907715,5.093999862670898,5.124000072479248,5.1620001792907715,2357386.0,4.952657222747803,IG.MI
2019-01-07,5.24399995803833,5.145999908447266,5.1539998054504395,5.203999996185303,2534910.0,4.992953777313232,IG.MI
2019-01-08,5.136000156402588,5.050000190734863,5.081999778747559,5.122000217437744,5238374.0,4.914279460906982,IG.MI
2019-01-09,5.145999908447266,5.099999904632568,5.111999988555908,5.131999969482422,2635040.0,4.9238739013671875,IG.MI
2019-01-10,5.216000080108643,5.104000091552734,5.104000091552734,5.214000225067139,2232096.0,5.002548694610596,IG.MI
2019-01-11,5.245999813079834,5.197999954223633,5.22599983215332,5.245999813079834,1779745.0,5.033250331878662,IG.MI
2019-01-14,5.25,5.1579999923706055,5.208000183105469,5.168000221252441,2295662.0,4.958414077758789,IG.MI
2019-01-15,5.228000164031982,5.1539998054504395,5.202000141143799,5.210000038146973,1458761.0,4.998710632324219,IG.MI
2019-01-16,5.245999813079834,5.203999996185303,5.211999893188477,5.216000080108643,1783120.0,5.004467487335205,IG.MI
2019-01-17,5.248000144958496,5.191999912261963,5.211999893188477,5.202000141143799,1626237.0,4.991034984588623,IG.MI
2019-01-18,5.25600004196167,5.176000118255615,5.216000080108643,5.254000186920166,2277905.0,5.040926456451416,IG.MI
2019-01-21,5.28000020980835,5.23199987411499,5.234000205993652,5.25,1235834.0,5.037088394165039,IG.MI
2019-01-22,5.24399995803833,5.136000156402588,5.1579999923706055,5.210000038146973,1874069.0,4.998710632324219,IG.MI
2019-01-23,5.257999897003174,5.196000099182129,5.208000183105469,5.210000038146973,2322938.0,4.998710632324219,IG.MI
2019-01-24,5.25600004196167,5.208000183105469,5.208000183105469,5.248000144958496,2286330.0,5.03516960144043,IG.MI
2019-01-25,5.27400016784668,5.236000061035156,5.260000228881836,5.25,1436011.0,5.037088394165039,IG.MI
2019-01-28,5.24399995803833,5.1519999504089355,5.239999771118164,5.168000221252441,2827660.0,4.958414077758789,IG.MI
2019-01-29,5.289999961853027,5.164000034332275,5.164000034332275,5.269999980926514,2847559.0,5.056277275085449,IG.MI
2019-01-30,5.315999984741211,5.24399995803833,5.260000228881836,5.28000020980835,2865590.0,5.0658721923828125,IG.MI
2019-01-31,5.300000190734863,5.208000183105469,5.300000190734863,5.2779998779296875,2087253.0,5.063952922821045,IG.MI
2019-02-01,5.309999942779541,5.182000160217285,5.288000106811523,5.193999767303467,1833579.0,4.983359336853027,IG.MI
2019-02-04,5.251999855041504,5.182000160217285,5.193999767303467,5.223999977111816,1542313.0,5.012142658233643,IG.MI
2019-02-05,5.302000045776367,5.2179999351501465,5.21999979019165,5.2779998779296875,1790300.0,5.063952922821045,IG.MI
2019-02-06,5.291999816894531,5.23199987411499,5.25600004196167,5.26200008392334,1415150.0,5.0486016273498535,IG.MI
2019-02-07,5.26200008392334,5.145999908447266,5.24399995803833,5.145999908447266,1783474.0,4.937305927276611,IG.MI
2019-02-08,5.150000095367432,5.093999862670898,5.139999866485596,5.113999843597412,1543318.0,4.906603813171387,IG.MI
2019-02-11,5.223999977111816,5.111999988555908,5.111999988555908,5.2179999351501465,2004664.0,5.0063862800598145,IG.MI
2019-02-12,5.254000186920166,5.197999954223633,5.230000019073486,5.2179999351501465,1478815.0,5.0063862800598145,IG.MI
2019-02-13,5.265999794006348,5.214000225067139,5.234000205993652,5.228000164031982,1120215.0,5.0159807205200195,IG.MI
2019-02-14,5.285999774932861,5.193999767303467,5.234000205993652,5.214000225067139,1509818.0,5.002548694610596,IG.MI
2019-02-15,5.271999835968018,5.196000099182129,5.199999809265137,5.22599983215332,1824415.0,5.014061450958252,IG.MI
2019-02-18,5.24399995803833,5.205999851226807,5.205999851226807,5.230000019073486,1222175.0,5.017899513244629,IG.MI
2019-02-19,5.242000102996826,5.191999912261963,5.21999979019165,5.208000183105469,885610.0,4.996791839599609,IG.MI
2019-02-20,5.230000019073486,5.188000202178955,5.230000019073486,5.203999996185303,832020.0,4.992953777313232,IG.MI
2019-02-21,5.23799991607666,5.170000076293945,5.223999977111816,5.210000038146973,1461214.0,4.998710632324219,IG.MI
2019-02-22,5.2779998779296875,5.182000160217285,5.2220001220703125,5.2779998779296875,1630171.0,5.063952922821045,IG.MI
2019-02-25,5.334000110626221,5.276000022888184,5.300000190734863,5.308000087738037,1423370.0,5.09273624420166,IG.MI
2019-02-26,5.329999923706055,5.276000022888184,5.288000106811523,5.296000003814697,1279020.0,5.081223011016846,IG.MI
2019-02-27,5.314000129699707,5.257999897003174,5.294000148773193,5.265999794006348,1702241.0,5.052439212799072,IG.MI
2019-02-28,5.328000068664551,5.239999771118164,5.251999855041504,5.326000213623047,1839170.0,5.110006332397461,IG.MI
2019-03-01,5.329999923706055,5.2779998779296875,5.329999923706055,5.317999839782715,1973752.0,5.102330684661865,IG.MI
2019-03-04,5.335999965667725,5.25,5.329999923706055,5.257999897003174,1762263.0,5.044764041900635,IG.MI
2019-03-05,5.285999774932861,5.248000144958496,5.257999897003174,5.269999980926514,1538701.0,5.056277275085449,IG.MI
2019-03-06,5.363999843597412,5.2779998779296875,5.285999774932861,5.3520002365112305,2529959.0,5.134952068328857,IG.MI
2019-03-07,5.449999809265137,5.340000152587891,5.360000133514404,5.432000160217285,2817879.0,5.211707592010498,IG.MI
2019-03-08,5.47599983215332,5.383999824523926,5.414000034332275,5.4679999351501465,2310453.0,5.246247291564941,IG.MI
2019-03-11,5.53000020980835,5.394000053405762,5.498000144958496,5.426000118255615,1706877.0,5.205950736999512,IG.MI
2019-03-12,5.449999809265137,5.4039998054504395,5.427999973297119,5.409999847412109,1826392.0,5.19059944152832,IG.MI
2019-03-13,5.449999809265137,5.372000217437744,5.400000095367432,5.372000217437744,1711423.0,5.154140949249268,IG.MI
2019-03-14,5.434000015258789,5.377999782562256,5.383999824523926,5.400000095367432,1477720.0,5.181005477905273,IG.MI
2019-03-15,5.440000057220459,5.363999843597412,5.426000118255615,5.400000095367432,3456376.0,5.181005477905273,IG.MI
2019-03-18,5.420000076293945,5.386000156402588,5.418000221252441,5.400000095367432,1001970.0,5.181005477905273,IG.MI
2019-03-19,5.464000225067139,5.394000053405762,5.400000095367432,5.460000038146973,1443702.0,5.238572120666504,IG.MI
2019-03-20,5.51800012588501,5.443999767303467,5.46999979019165,5.473999977111816,2150629.0,5.252004146575928,IG.MI
2019-03-21,5.510000228881836,5.461999893188477,5.473999977111816,5.49399995803833,1154586.0,5.271193027496338,IG.MI
2019-03-22,5.519999980926514,5.466000080108643,5.519999980926514,5.48199987411499,1629370.0,5.259679794311523,IG.MI
2019-03-25,5.550000190734863,5.4720001220703125,5.4720001220703125,5.507999897003174,1275899.0,5.284625053405762,IG.MI
2019-03-26,5.5279998779296875,5.47599983215332,5.5279998779296875,5.5,1602470.0,5.276949882507324,IG.MI
2019-03-27,5.504000186920166,5.414000034332275,5.5,5.449999809265137,1876065.0,5.228977203369141,IG.MI
2019-03-28,5.495999813079834,5.449999809265137,5.473999977111816,5.47599983215332,1415141.0,5.253922939300537,IG.MI
2019-03-29,5.513999938964844,5.438000202178955,5.498000144958496,5.504000186920166,2248836.0,5.280787944793701,IG.MI
2019-04-01,5.521999835968018,5.415999889373779,5.519999980926514,5.434000015258789,2056524.0,5.213626384735107,IG.MI
2019-04-02,5.492000102996826,5.426000118255615,5.426000118255615,5.492000102996826,1932836.0,5.2692742347717285,IG.MI
2019-04-03,5.550000190734863,5.460000038146973,5.504000186920166,5.550000190734863,1506760.0,5.32492208480835,IG.MI
2019-04-04,5.570000171661377,5.48199987411499,5.544000148773193,5.501999855041504,1644649.0,5.278868675231934,IG.MI
2019-04-05,5.5279998779296875,5.4720001220703125,5.510000228881836,5.521999835968018,2119896.0,5.298057556152344,IG.MI
2019-04-08,5.561999797821045,5.50600004196167,5.515999794006348,5.546000003814697,1536356.0,5.321084499359131,IG.MI
2019-04-09,5.564000129699707,5.507999897003174,5.550000190734863,5.544000148773193,1891956.0,5.3191657066345215,IG.MI
2019-04-10,5.607999801635742,5.538000106811523,5.546000003814697,5.607999801635742,2151430.0,5.380569934844971,IG.MI
2019-04-11,5.638000011444092,5.559999942779541,5.619999885559082,5.5980000495910645,1967546.0,5.370975494384766,IG.MI
2019-04-12,5.611999988555908,5.51200008392334,5.5980000495910645,5.5320000648498535,1713013.0,5.307651996612549,IG.MI
2019-04-15,5.570000171661377,5.5320000648498535,5.552000045776367,5.564000129699707,1306555.0,5.338354587554932,IG.MI
2019-04-16,5.565999984741211,5.501999855041504,5.539999961853027,5.501999855041504,1285528.0,5.278868675231934,IG.MI
2019-04-17,5.519999980926514,5.421999931335449,5.486000061035156,5.473999977111816,2574109.0,5.252004146575928,IG.MI
2019-04-18,5.526000022888184,5.466000080108643,5.484000205993652,5.526000022888184,1474177.0,5.301895618438721,IG.MI
2019-04-23,5.565999984741211,5.510000228881836,5.526000022888184,5.564000129699707,1476786.0,5.338354587554932,IG.MI
2019-04-24,5.559999942779541,5.48199987411499,5.539999961853027,5.52400016784668,1213856.0,5.299976825714111,IG.MI
2019-04-25,5.573999881744385,5.513999938964844,5.513999938964844,5.547999858856201,1113837.0,5.323002815246582,IG.MI
2019-04-26,5.578000068664551,5.501999855041504,5.565999984741211,5.547999858856201,1184740.0,5.323002815246582,IG.MI
2019-04-29,5.553999900817871,5.484000205993652,5.538000106811523,5.533999919891357,1443005.0,5.309570789337158,IG.MI
2019-04-30,5.573999881744385,5.519999980926514,5.53000020980835,5.559999942779541,1922645.0,5.334516525268555,IG.MI
2019-05-02,5.610000133514404,5.48799991607666,5.579999923706055,5.48799991607666,2010281.0,5.265436172485352,IG.MI
2019-05-03,5.539999961853027,5.461999893188477,5.5,5.513999938964844,1085790.0,5.290381908416748,IG.MI
2019-05-06,5.51200008392334,5.449999809265137,5.449999809265137,5.489999771118164,1133632.0,5.267354965209961,IG.MI
2019-05-07,5.605999946594238,5.484000205993652,5.484000205993652,5.584000110626221,2716436.0,5.357543468475342,IG.MI
2019-05-08,5.5980000495910645,5.50600004196167,5.5980000495910645,5.50600004196167,1954633.0,5.2827067375183105,IG.MI
2019-05-09,5.526000022888184,5.480000019073486,5.489999771118164,5.480000019073486,1383579.0,5.257761001586914,IG.MI
2019-05-10,5.565999984741211,5.4720001220703125,5.484000205993652,5.53000020980835,1612433.0,5.3057332038879395,IG.MI
2019-05-13,5.590000152587891,5.51200008392334,5.539999961853027,5.5879998207092285,2256127.0,5.3613810539245605,IG.MI
2019-05-14,5.631999969482422,5.519999980926514,5.519999980926514,5.631999969482422,2561720.0,5.4035964012146,IG.MI
2019-05-15,5.745999813079834,5.590000152587891,5.590000152587891,5.671999931335449,3190537.0,5.44197416305542,IG.MI
2019-05-16,5.771999835968018,5.644000053405762,5.6579999923706055,5.771999835968018,2212740.0,5.537918567657471,IG.MI
2019-05-17,5.840000152587891,5.742000102996826,5.800000190734863,5.769999980926514,3062452.0,5.5360002517700195,IG.MI
2019-05-20,5.671999931335449,5.561999797821045,5.567999839782715,5.619999885559082,2173043.0,5.619999885559082,IG.MI
2019-05-21,5.702000141143799,5.585999965667725,5.625999927520752,5.673999786376953,1845403.0,5.673999786376953,IG.MI
2019-05-22,5.734000205993652,5.6519999504089355,5.6519999504089355,5.730000019073486,1861798.0,5.730000019073486,IG.MI
2019-05-23,5.783999919891357,5.705999851226807,5.71999979019165,5.734000205993652,1881231.0,5.734000205993652,IG.MI
2019-05-24,5.829999923706055,5.71999979019165,5.730000019073486,5.7820000648498535,2196920.0,5.7820000648498535,IG.MI
2019-05-27,5.826000213623047,5.7179999351501465,5.78000020980835,5.7220001220703125,1241978.0,5.7220001220703125,IG.MI
2019-05-28,5.734000205993652,5.656000137329102,5.716000080108643,5.708000183105469,1888164.0,5.708000183105469,IG.MI
2019-05-29,5.716000080108643,5.593999862670898,5.699999809265137,5.610000133514404,2336188.0,5.610000133514404,IG.MI
2019-05-30,5.659999847412109,5.567999839782715,5.618000030517578,5.590000152587891,1268362.0,5.590000152587891,IG.MI
2019-05-31,5.670000076293945,5.576000213623047,5.593999862670898,5.668000221252441,1959746.0,5.668000221252441,IG.MI
2019-06-03,5.742000102996826,5.645999908447266,5.664000034332275,5.736000061035156,2387126.0,5.736000061035156,IG.MI
2019-06-04,5.823999881744385,5.710000038146973,5.730000019073486,5.809999942779541,2342463.0,5.809999942779541,IG.MI
2019-06-05,5.860000133514404,5.757999897003174,5.817999839782715,5.857999801635742,2577078.0,5.857999801635742,IG.MI
2019-06-06,5.9679999351501465,5.849999904632568,5.860000133514404,5.880000114440918,2552046.0,5.880000114440918,IG.MI
2019-06-07,5.984000205993652,5.880000114440918,5.906000137329102,5.943999767303467,1992667.0,5.943999767303467,IG.MI
2019-06-10,5.98199987411499,5.880000114440918,5.941999912261963,5.894000053405762,1210457.0,5.894000053405762,IG.MI
2019-06-11,5.929999828338623,5.868000030517578,5.921999931335449,5.886000156402588,1808264.0,5.886000156402588,IG.MI
2019-06-12,5.863999843597412,5.791999816894531,5.849999904632568,5.835999965667725,1770544.0,5.835999965667725,IG.MI
2019-06-13,5.940000057220459,5.849999904632568,5.869999885559082,5.880000114440918,2035992.0,5.880000114440918,IG.MI
2019-06-14,5.96999979019165,5.886000156402588,5.886000156402588,5.927999973297119,2282492.0,5.927999973297119,IG.MI
2019-06-17,5.98199987411499,5.909999847412109,5.958000183105469,5.909999847412109,1559189.0,5.909999847412109,IG.MI
2019-06-18,6.1539998054504395,5.9120001792907715,5.929999828338623,6.122000217437744,3197524.0,6.122000217437744,IG.MI
2019-06-19,6.131999969482422,6.033999919891357,6.131999969482422,6.052000045776367,2726415.0,6.052000045776367,IG.MI
2019-06-20,6.107999801635742,6.0279998779296875,6.0879998207092285,6.050000190734863,2888209.0,6.050000190734863,IG.MI
2019-06-21,6.111999988555908,6.056000232696533,6.058000087738037,6.099999904632568,3628929.0,6.099999904632568,IG.MI
2019-06-24,6.139999866485596,6.081999778747559,6.119999885559082,6.105999946594238,1422499.0,6.105999946594238,IG.MI
2019-06-25,6.099999904632568,6.044000148773193,6.099999904632568,6.059999942779541,1452344.0,6.059999942779541,IG.MI
2019-06-26,6.093999862670898,6.01800012588501,6.067999839782715,6.038000106811523,1609756.0,6.038000106811523,IG.MI
2019-06-27,6.046000003814697,5.906000137329102,6.046000003814697,5.921999931335449,2526378.0,5.921999931335449,IG.MI
2019-06-28,5.992000102996826,5.892000198364258,5.9039998054504395,5.9079999923706055,2723118.0,5.9079999923706055,IG.MI
2019-07-01,5.960000038146973,5.849999904632568,5.955999851226807,5.8979997634887695,1584912.0,5.8979997634887695,IG.MI
2019-07-02,6.064000129699707,5.900000095367432,5.900000095367432,6.03000020980835,3177119.0,6.03000020980835,IG.MI
2019-07-03,6.142000198364258,6.044000148773193,6.058000087738037,6.0960001945495605,4501297.0,6.0960001945495605,IG.MI
2019-07-04,6.127999782562256,6.010000228881836,6.127999782562256,6.053999900817871,1962436.0,6.053999900817871,IG.MI
2019-07-05,6.1020002365112305,5.961999893188477,6.039999961853027,6.039999961853027,1557634.0,6.039999961853027,IG.MI
2019-07-08,6.118000030517578,5.99399995803833,6.039999961853027,6.116000175476074,1999919.0,6.116000175476074,IG.MI
2019-07-09,6.2220001220703125,6.099999904632568,6.105999946594238,6.150000095367432,2624174.0,6.150000095367432,IG.MI
2019-07-10,6.188000202178955,6.0920000076293945,6.136000156402588,6.127999782562256,2050886.0,6.127999782562256,IG.MI
2019-07-11,6.23199987411499,6.139999866485596,6.139999866485596,6.182000160217285,2137342.0,6.182000160217285,IG.MI
2019-07-12,6.230000019073486,6.1519999504089355,6.1620001792907715,6.208000183105469,2306319.0,6.208000183105469,IG.MI
2019-07-15,6.283999919891357,6.199999809265137,6.210000038146973,6.228000164031982,1578337.0,6.228000164031982,IG.MI
2019-07-16,6.254000186920166,6.1579999923706055,6.239999771118164,6.159999847412109,1794099.0,6.159999847412109,IG.MI
2019-07-17,6.23799991607666,6.159999847412109,6.164000034332275,6.179999828338623,2277476.0,6.179999828338623,IG.MI
2019-07-18,6.216000080108643,6.124000072479248,6.139999866485596,6.190000057220459,1975271.0,6.190000057220459,IG.MI
2019-07-19,6.214000225067139,5.980000019073486,6.199999809265137,5.989999771118164,2662580.0,5.989999771118164,IG.MI
2019-07-22,6.035999774932861,5.958000183105469,5.989999771118164,6.035999774932861,1790145.0,6.035999774932861,IG.MI
2019-07-23,6.064000129699707,5.992000102996826,6.047999858856201,6.021999835968018,1209817.0,6.021999835968018,IG.MI
2019-07-24,6.061999797821045,5.958000183105469,6.021999835968018,5.9720001220703125,1594823.0,5.9720001220703125,IG.MI
2019-07-25,6.072000026702881,5.934000015258789,5.99399995803833,5.961999893188477,2000465.0,5.961999893188477,IG.MI
2019-07-26,5.99399995803833,5.880000114440918,5.98799991607666,5.886000156402588,1961556.0,5.886000156402588,IG.MI
2019-07-29,5.929999828338623,5.820000171661377,5.849999904632568,5.880000114440918,1951320.0,5.880000114440918,IG.MI
2019-07-30,5.9679999351501465,5.776000022888184,5.964000225067139,5.776000022888184,3390209.0,5.776000022888184,IG.MI
2019-07-31,5.7820000648498535,5.685999870300293,5.763999938964844,5.7179999351501465,3651847.0,5.7179999351501465,IG.MI
2019-08-01,5.8379998207092285,5.688000202178955,5.688000202178955,5.8379998207092285,1920647.0,5.8379998207092285,IG.MI
2019-08-02,5.914000034332275,5.760000228881836,5.760000228881836,5.8420000076293945,3717587.0,5.8420000076293945,IG.MI
2019-08-05,5.894000053405762,5.796000003814697,5.822000026702881,5.815999984741211,2123629.0,5.815999984741211,IG.MI
2019-08-06,5.880000114440918,5.785999774932861,5.820000171661377,5.797999858856201,1588223.0,5.797999858856201,IG.MI
2019-08-07,5.8520002365112305,5.78000020980835,5.828000068664551,5.829999923706055,1720119.0,5.829999923706055,IG.MI
2019-08-08,5.889999866485596,5.785999774932861,5.874000072479248,5.834000110626221,1324347.0,5.834000110626221,IG.MI
2019-08-09,5.736000061035156,5.53000020980835,5.699999809265137,5.5980000495910645,5230571.0,5.5980000495910645,IG.MI
2019-08-12,5.685999870300293,5.5879998207092285,5.625999927520752,5.6620001792907715,1900172.0,5.6620001792907715,IG.MI
2019-08-13,5.771999835968018,5.605999946594238,5.625999927520752,5.771999835968018,2347600.0,5.771999835968018,IG.MI
2019-08-14,5.771999835968018,5.6479997634887695,5.734000205993652,5.656000137329102,3234030.0,5.656000137329102,IG.MI
2019-08-16,5.748000144958496,5.6539998054504395,5.699999809265137,5.673999786376953,2966146.0,5.673999786376953,IG.MI
2019-08-19,5.855999946594238,5.673999786376953,5.702000141143799,5.855999946594238,1986363.0,5.855999946594238,IG.MI
2019-08-20,5.8460001945495605,5.73199987411499,5.811999797821045,5.739999771118164,1576596.0,5.739999771118164,IG.MI
2019-08-21,5.828000068664551,5.730000019073486,5.736000061035156,5.815999984741211,1143161.0,5.815999984741211,IG.MI
2019-08-22,5.826000213623047,5.710000038146973,5.820000171661377,5.7220001220703125,1515013.0,5.7220001220703125,IG.MI
2019-08-23,5.7779998779296875,5.710000038146973,5.76200008392334,5.716000080108643,958675.0,5.716000080108643,IG.MI
2019-08-26,5.74399995803833,5.639999866485596,5.714000225067139,5.711999893188477,1041756.0,5.711999893188477,IG.MI
2019-08-27,5.866000175476074,5.702000141143799,5.716000080108643,5.8379998207092285,1840804.0,5.8379998207092285,IG.MI
2019-08-28,5.849999904632568,5.723999977111816,5.849999904632568,5.734000205993652,1504144.0,5.734000205993652,IG.MI
2019-08-29,5.923999786376953,5.75,5.75,5.906000137329102,2551492.0,5.906000137329102,IG.MI
2019-08-30,5.923999786376953,5.860000133514404,5.875999927520752,5.900000095367432,2968608.0,5.900000095367432,IG.MI
2019-09-02,5.96999979019165,5.9079999923706055,5.915999889373779,5.909999847412109,1279957.0,5.909999847412109,IG.MI
2019-09-03,5.927999973297119,5.802000045776367,5.927999973297119,5.8420000076293945,1397730.0,5.8420000076293945,IG.MI
2019-09-04,5.938000202178955,5.875999927520752,5.877999782562256,5.918000221252441,1297130.0,5.918000221252441,IG.MI
2019-09-05,5.941999912261963,5.840000152587891,5.941999912261963,5.869999885559082,1890783.0,5.869999885559082,IG.MI
2019-09-06,5.872000217437744,5.802000045776367,5.860000133514404,5.854000091552734,1719641.0,5.854000091552734,IG.MI
2019-09-09,5.880000114440918,5.72599983215332,5.854000091552734,5.72599983215332,2105949.0,5.72599983215332,IG.MI
2019-09-10,5.72599983215332,5.613999843597412,5.714000225067139,5.636000156402588,2591482.0,5.636000156402588,IG.MI
2019-09-11,5.670000076293945,5.519999980926514,5.670000076293945,5.584000110626221,3759513.0,5.584000110626221,IG.MI
2019-09-12,5.730000019073486,5.576000213623047,5.5920000076293945,5.691999912261963,2590263.0,5.691999912261963,IG.MI
2019-09-13,5.691999912261963,5.616000175476074,5.691999912261963,5.633999824523926,1624360.0,5.633999824523926,IG.MI
2019-09-16,5.6539998054504395,5.567999839782715,5.622000217437744,5.613999843597412,2078476.0,5.613999843597412,IG.MI
2019-09-17,5.723999977111816,5.599999904632568,5.633999824523926,5.705999851226807,2047080.0,5.705999851226807,IG.MI
2019-09-18,5.73199987411499,5.6539998054504395,5.7179999351501465,5.690000057220459,2005242.0,5.690000057220459,IG.MI
2019-09-19,5.736000061035156,5.6620001792907715,5.6620001792907715,5.690000057220459,2079379.0,5.690000057220459,IG.MI
2019-09-20,5.728000164031982,5.665999889373779,5.723999977111816,5.693999767303467,5585827.0,5.693999767303467,IG.MI
2019-09-23,5.785999774932861,5.676000118255615,5.676000118255615,5.785999774932861,2893830.0,5.785999774932861,IG.MI
2019-09-24,5.940000057220459,5.789999961853027,5.796000003814697,5.906000137329102,3095858.0,5.906000137329102,IG.MI
2019-09-25,5.932000160217285,5.843999862670898,5.906000137329102,5.849999904632568,1880368.0,5.849999904632568,IG.MI
2019-09-26,5.989999771118164,5.840000152587891,5.840000152587891,5.973999977111816,1853325.0,5.973999977111816,IG.MI
2019-09-27,6.010000228881836,5.869999885559082,5.989999771118164,5.888000011444092,2133876.0,5.888000011444092,IG.MI
2019-09-30,5.940000057220459,5.860000133514404,5.889999866485596,5.921999931335449,1760492.0,5.921999931335449,IG.MI
2019-10-01,5.960000038146973,5.843999862670898,5.909999847412109,5.8520002365112305,1979133.0,5.8520002365112305,IG.MI
2019-10-02,5.895999908447266,5.73199987411499,5.895999908447266,5.73199987411499,4229823.0,5.73199987411499,IG.MI
2019-10-03,5.874000072479248,5.723999977111816,5.723999977111816,5.849999904632568,2831520.0,5.849999904632568,IG.MI
2019-10-04,5.915999889373779,5.831999778747559,5.8480000495910645,5.868000030517578,1788578.0,5.868000030517578,IG.MI
2019-10-07,5.946000099182129,5.8420000076293945,5.849999904632568,5.946000099182129,1616448.0,5.946000099182129,IG.MI
2019-10-08,5.960000038146973,5.831999778747559,5.946000099182129,5.8379998207092285,2556760.0,5.8379998207092285,IG.MI
2019-10-09,5.868000030517578,5.76800012588501,5.829999923706055,5.78000020980835,1924712.0,5.78000020980835,IG.MI
2019-10-10,5.800000190734863,5.668000221252441,5.800000190734863,5.699999809265137,1958168.0,5.699999809265137,IG.MI
2019-10-11,5.794000148773193,5.665999889373779,5.730000019073486,5.75600004196167,1957667.0,5.75600004196167,IG.MI
2019-10-14,5.78000020980835,5.730000019073486,5.763999938964844,5.739999771118164,1299311.0,5.739999771118164,IG.MI
2019-10-15,5.769999980926514,5.676000118255615,5.757999897003174,5.697999954223633,1847746.0,5.697999954223633,IG.MI
2019-10-16,5.73799991607666,5.625999927520752,5.690000057220459,5.679999828338623,1909085.0,5.679999828338623,IG.MI
2019-10-17,5.739999771118164,5.664000034332275,5.690000057220459,5.673999786376953,1654695.0,5.673999786376953,IG.MI
2019-10-18,5.702000141143799,5.584000110626221,5.679999828338623,5.677999973297119,3183705.0,5.677999973297119,IG.MI
2019-10-21,5.699999809265137,5.605999946594238,5.682000160217285,5.639999866485596,1754026.0,5.639999866485596,IG.MI
2019-10-22,5.7179999351501465,5.625999927520752,5.625999927520752,5.7179999351501465,1504461.0,5.7179999351501465,IG.MI
2019-10-23,5.716000080108643,5.630000114440918,5.714000225067139,5.671999931335449,1519156.0,5.671999931335449,IG.MI
2019-10-24,5.730000019073486,5.6579999923706055,5.665999889373779,5.730000019073486,1468194.0,5.730000019073486,IG.MI
2019-10-25,5.75,5.703999996185303,5.730000019073486,5.730000019073486,1178469.0,5.730000019073486,IG.MI
2019-10-28,5.748000144958496,5.693999767303467,5.705999851226807,5.7179999351501465,1303279.0,5.7179999351501465,IG.MI
2019-10-29,5.723999977111816,5.684000015258789,5.705999851226807,5.688000202178955,2492570.0,5.688000202178955,IG.MI
2019-10-30,5.78000020980835,5.671999931335449,5.702000141143799,5.78000020980835,2043707.0,5.78000020980835,IG.MI
2019-10-31,5.840000152587891,5.763999938964844,5.7779998779296875,5.76800012588501,2104505.0,5.76800012588501,IG.MI
2019-11-01,5.809999942779541,5.72599983215332,5.771999835968018,5.788000106811523,1078677.0,5.788000106811523,IG.MI
2019-11-04,5.872000217437744,5.776000022888184,5.789999961853027,5.843999862670898,1901181.0,5.843999862670898,IG.MI
2019-11-05,5.9019999504089355,5.791999816894531,5.8480000495910645,5.9019999504089355,2701376.0,5.9019999504089355,IG.MI
2019-11-06,5.927999973297119,5.861999988555908,5.9079999923706055,5.920000076293945,1824296.0,5.920000076293945,IG.MI
2019-11-07,5.940000057220459,5.800000190734863,5.929999828338623,5.828000068664551,2677873.0,5.828000068664551,IG.MI
2019-11-08,5.920000076293945,5.794000148773193,5.828000068664551,5.895999908447266,2373233.0,5.895999908447266,IG.MI
2019-11-11,5.920000076293945,5.843999862670898,5.900000095367432,5.860000133514404,1229876.0,5.860000133514404,IG.MI
2019-11-12,5.953999996185303,5.8480000495910645,5.849999904632568,5.949999809265137,1902027.0,5.949999809265137,IG.MI
2019-11-13,6.010000228881836,5.929999828338623,5.958000183105469,5.97599983215332,1631192.0,5.97599983215332,IG.MI
2019-11-14,5.998000144958496,5.886000156402588,5.949999809265137,5.886000156402588,2385144.0,5.886000156402588,IG.MI
2019-11-15,5.895999908447266,5.815999984741211,5.881999969482422,5.834000110626221,2359300.0,5.834000110626221,IG.MI
2019-11-18,5.868000030517578,5.808000087738037,5.826000213623047,5.822000026702881,1486107.0,5.822000026702881,IG.MI
2019-11-19,5.8520002365112305,5.742000102996826,5.817999839782715,5.748000144958496,1749910.0,5.748000144958496,IG.MI
2019-11-20,5.7820000648498535,5.710000038146973,5.739999771118164,5.765999794006348,1799150.0,5.765999794006348,IG.MI
2019-11-21,5.794000148773193,5.723999977111816,5.763999938964844,5.75,1402877.0,5.75,IG.MI
2019-11-22,5.771999835968018,5.703999996185303,5.76200008392334,5.703999996185303,1157213.0,5.703999996185303,IG.MI
2019-11-25,5.820000171661377,5.728000164031982,5.73799991607666,5.78000020980835,1321194.0,5.78000020980835,IG.MI
2019-11-26,5.78000020980835,5.699999809265137,5.751999855041504,5.74399995803833,1890089.0,5.74399995803833,IG.MI
2019-11-27,5.803999900817871,5.7179999351501465,5.75,5.763999938964844,1765558.0,5.763999938964844,IG.MI
2019-11-28,5.7779998779296875,5.702000141143799,5.748000144958496,5.751999855041504,1034560.0,5.751999855041504,IG.MI
2019-11-29,5.757999897003174,5.703999996185303,5.716000080108643,5.703999996185303,1816209.0,5.703999996185303,IG.MI
2019-12-02,5.728000164031982,5.449999809265137,5.703999996185303,5.455999851226807,4756331.0,5.455999851226807,IG.MI
2019-12-03,5.5879998207092285,5.466000080108643,5.466000080108643,5.544000148773193,3299250.0,5.544000148773193,IG.MI
2019-12-04,5.610000133514404,5.510000228881836,5.510000228881836,5.564000129699707,2410040.0,5.564000129699707,IG.MI
2019-12-05,5.599999904632568,5.492000102996826,5.599999904632568,5.510000228881836,1880712.0,5.510000228881836,IG.MI
2019-12-06,5.513999938964844,5.461999893188477,5.507999897003174,5.46999979019165,1765297.0,5.46999979019165,IG.MI
2019-12-09,5.515999794006348,5.374000072479248,5.492000102996826,5.380000114440918,2931931.0,5.380000114440918,IG.MI
2019-12-10,5.473999977111816,5.369999885559082,5.369999885559082,5.435999870300293,3245860.0,5.435999870300293,IG.MI
2019-12-11,5.50600004196167,5.421999931335449,5.447999954223633,5.5,1885870.0,5.5,IG.MI
2019-12-12,5.519999980926514,5.429999828338623,5.519999980926514,5.429999828338623,2128253.0,5.429999828338623,IG.MI
2019-12-13,5.48799991607666,5.3979997634887695,5.48199987411499,5.435999870300293,2623020.0,5.435999870300293,IG.MI
2019-12-16,5.52400016784668,5.452000141143799,5.464000225067139,5.492000102996826,2307388.0,5.492000102996826,IG.MI
2019-12-17,5.619999885559082,5.504000186920166,5.5279998779296875,5.619999885559082,3429073.0,5.619999885559082,IG.MI
2019-12-18,5.677999973297119,5.5879998207092285,5.619999885559082,5.5879998207092285,2352694.0,5.5879998207092285,IG.MI
2019-12-19,5.644000053405762,5.570000171661377,5.572000026702881,5.5980000495910645,2148060.0,5.5980000495910645,IG.MI
2019-12-20,5.696000099182129,5.605999946594238,5.645999908447266,5.665999889373779,7441044.0,5.665999889373779,IG.MI
2019-12-23,5.685999870300293,5.616000175476074,5.671999931335449,5.616000175476074,945346.0,5.616000175476074,IG.MI
2019-12-27,5.656000137329102,5.585999965667725,5.616000175476074,5.630000114440918,1004925.0,5.630000114440918,IG.MI
2019-12-30,5.5980000495910645,5.440000057220459,5.593999862670898,5.443999767303467,4716102.0,5.443999767303467,IG.MI
2020-01-02,5.616000175476074,5.473999977111816,5.480000019073486,5.567999839782715,2867974.0,5.567999839782715,IG.MI
2020-01-03,5.567999839782715,5.464000225067139,5.567999839782715,5.558000087738037,2353232.0,5.558000087738037,IG.MI
2020-01-06,5.533999919891357,5.435999870300293,5.510000228881836,5.480000019073486,2175694.0,5.480000019073486,IG.MI
2020-01-07,5.526000022888184,5.455999851226807,5.480000019073486,5.473999977111816,2319002.0,5.473999977111816,IG.MI
2020-01-08,5.605999946594238,5.460000038146973,5.460000038146973,5.579999923706055,3693207.0,5.579999923706055,IG.MI
2020-01-09,5.697999954223633,5.605999946594238,5.605999946594238,5.639999866485596,3472905.0,5.639999866485596,IG.MI
2020-01-10,5.806000232696533,5.685999870300293,5.699999809265137,5.71999979019165,5673467.0,5.71999979019165,IG.MI
2020-01-13,5.734000205993652,5.642000198364258,5.734000205993652,5.671999931335449,2564951.0,5.671999931335449,IG.MI
2020-01-14,5.710000038146973,5.6020002365112305,5.697999954223633,5.631999969482422,3565769.0,5.631999969482422,IG.MI
2020-01-15,5.703999996185303,5.590000152587891,5.631999969482422,5.673999786376953,2720971.0,5.673999786376953,IG.MI
2020-01-16,5.710000038146973,5.664000034332275,5.684000015258789,5.679999828338623,1734134.0,5.679999828338623,IG.MI
2020-01-17,5.788000106811523,5.688000202178955,5.705999851226807,5.76800012588501,2220985.0,5.76800012588501,IG.MI
2020-01-20,5.788000106811523,5.728000164031982,5.77400016784668,5.783999919891357,1348599.0,5.783999919891357,IG.MI
2020-01-21,5.7779998779296875,5.668000221252441,5.7779998779296875,5.723999977111816,1351874.0,5.723999977111816,IG.MI
2020-01-22,5.760000228881836,5.682000160217285,5.748000144958496,5.699999809265137,1717511.0,5.699999809265137,IG.MI
2020-01-23,5.7779998779296875,5.684000015258789,5.684000015258789,5.776000022888184,4365856.0,5.776000022888184,IG.MI
2020-01-24,5.8480000495910645,5.760000228881836,5.76200008392334,5.802000045776367,3271476.0,5.802000045776367,IG.MI
2020-01-27,5.915999889373779,5.809999942779541,5.8480000495910645,5.861999988555908,4378895.0,5.861999988555908,IG.MI
2020-01-28,6.0980000495910645,5.861999988555908,5.861999988555908,6.0980000495910645,5442318.0,6.0980000495910645,IG.MI
2020-01-29,6.1579999923706055,6.056000232696533,6.058000087738037,6.144000053405762,2983134.0,6.144000053405762,IG.MI
2020-01-30,6.1579999923706055,6.058000087738037,6.078000068664551,6.119999885559082,2440838.0,6.119999885559082,IG.MI
2020-01-31,6.1479997634887695,5.98199987411499,6.1479997634887695,5.995999813079834,3588873.0,5.995999813079834,IG.MI
2020-02-03,6.046000003814697,5.923999786376953,6.046000003814697,5.949999809265137,3181264.0,5.949999809265137,IG.MI
2020-02-04,6.021999835968018,5.949999809265137,5.980000019073486,6.010000228881836,2927455.0,6.010000228881836,IG.MI
2020-02-05,6.078000068664551,5.938000202178955,5.961999893188477,6.078000068664551,2652568.0,6.078000068664551,IG.MI
2020-02-06,6.138000011444092,6.052000045776367,6.067999839782715,6.111999988555908,2088908.0,6.111999988555908,IG.MI
2020-02-07,6.124000072479248,6.064000129699707,6.111999988555908,6.070000171661377,1721301.0,6.070000171661377,IG.MI
2020-02-10,6.079999923706055,6.01800012588501,6.044000148773193,6.072000026702881,1331440.0,6.072000026702881,IG.MI
2020-02-11,6.139999866485596,6.070000171661377,6.090000152587891,6.139999866485596,1725683.0,6.139999866485596,IG.MI
2020-02-12,6.168000221252441,6.079999923706055,6.130000114440918,6.0980000495910645,2069651.0,6.0980000495910645,IG.MI
2020-02-13,6.138000011444092,6.035999774932861,6.099999904632568,6.058000087738037,2297393.0,6.058000087738037,IG.MI
2020-02-14,6.0920000076293945,6.038000106811523,6.084000110626221,6.050000190734863,1830667.0,6.050000190734863,IG.MI
2020-02-17,6.105999946594238,6.033999919891357,6.050000190734863,6.104000091552734,1364600.0,6.104000091552734,IG.MI
2020-02-18,6.196000099182129,6.059999942779541,6.059999942779541,6.190000057220459,2276022.0,6.190000057220459,IG.MI
2020-02-19,6.294000148773193,6.170000076293945,6.196000099182129,6.294000148773193,1836726.0,6.294000148773193,IG.MI
2020-02-20,6.28000020980835,6.150000095367432,6.251999855041504,6.150000095367432,2639151.0,6.150000095367432,IG.MI
2020-02-21,6.21999979019165,6.138000011444092,6.159999847412109,6.144000053405762,1938197.0,6.144000053405762,IG.MI
2020-02-24,6.039999961853027,5.834000110626221,6.0,5.868000030517578,3944534.0,5.868000030517578,IG.MI
2020-02-25,5.940000057220459,5.74399995803833,5.9120001792907715,5.74399995803833,4004963.0,5.74399995803833,IG.MI
2020-02-26,5.860000133514404,5.688000202178955,5.716000080108643,5.803999900817871,2885826.0,5.803999900817871,IG.MI
2020-02-27,5.823999881744385,5.650000095367432,5.714000225067139,5.800000190734863,4239735.0,5.800000190734863,IG.MI
2020-02-28,5.708000183105469,5.449999809265137,5.619999885559082,5.5320000648498535,5273255.0,5.5320000648498535,IG.MI
2020-03-02,5.636000156402588,5.447999954223633,5.5920000076293945,5.559999942779541,4148352.0,5.559999942779541,IG.MI
2020-03-03,5.699999809265137,5.570000171661377,5.645999908447266,5.630000114440918,3104286.0,5.630000114440918,IG.MI
2020-03-04,5.815999984741211,5.590000152587891,5.630000114440918,5.815999984741211,4384629.0,5.815999984741211,IG.MI
2020-03-05,5.929999828338623,5.716000080108643,5.895999908447266,5.800000190734863,5643990.0,5.800000190734863,IG.MI
2020-03-06,5.730000019073486,5.5279998779296875,5.670000076293945,5.567999839782715,3403862.0,5.567999839782715,IG.MI
2020-03-09,5.315999984741211,4.953999996185303,5.0,5.073999881744385,6000576.0,5.073999881744385,IG.MI
2020-03-10,5.150000095367432,4.7779998779296875,5.090000152587891,4.7870001792907715,5662703.0,4.7870001792907715,IG.MI
2020-03-11,4.953999996185303,4.764999866485596,4.78000020980835,4.764999866485596,5813229.0,4.764999866485596,IG.MI
2020-03-12,4.666999816894531,4.111999988555908,4.624000072479248,4.111999988555908,7919024.0,4.111999988555908,IG.MI
2020-03-13,4.927999973297119,4.190999984741211,4.190999984741211,4.419000148773193,7450820.0,4.419000148773193,IG.MI
2020-03-16,4.442999839782715,4.046999931335449,4.320000171661377,4.288000106811523,6418167.0,4.288000106811523,IG.MI
2020-03-17,4.604000091552734,4.190000057220459,4.381999969482422,4.449999809265137,5086607.0,4.449999809265137,IG.MI
2020-03-18,4.611000061035156,4.329999923706055,4.330999851226807,4.484000205993652,3240645.0,4.484000205993652,IG.MI
2020-03-19,4.964000225067139,4.511000156402588,4.691999912261963,4.560999870300293,6496730.0,4.560999870300293,IG.MI
2020-03-20,4.703000068664551,4.291999816894531,4.5920000076293945,4.369999885559082,10545254.0,4.369999885559082,IG.MI
2020-03-23,4.415999889373779,4.116000175476074,4.21999979019165,4.258999824523926,4507664.0,4.258999824523926,IG.MI
2020-03-24,4.565999984741211,4.357999801635742,4.379000186920166,4.565999984741211,3721659.0,4.565999984741211,IG.MI
2020-03-25,4.833000183105469,4.400000095367432,4.679999828338623,4.611999988555908,3787328.0,4.611999988555908,IG.MI
2020-03-26,4.585999965667725,4.39300012588501,4.579999923706055,4.550000190734863,5661844.0,4.550000190734863,IG.MI
2020-03-27,4.650000095367432,4.480999946594238,4.577000141143799,4.571000099182129,2461394.0,4.571000099182129,IG.MI
2020-03-30,4.860000133514404,4.572999954223633,4.6020002365112305,4.859000205993652,2743317.0,4.859000205993652,IG.MI
2020-03-31,5.026000022888184,4.839000225067139,4.859000205993652,4.988999843597412,3920930.0,4.988999843597412,IG.MI
2020-04-01,4.980000019073486,4.679999828338623,4.980000019073486,4.693999767303467,2955236.0,4.693999767303467,IG.MI
2020-04-02,4.840000152587891,4.696000099182129,4.7779998779296875,4.840000152587891,1508109.0,4.840000152587891,IG.MI
2020-04-03,4.947999954223633,4.802000045776367,4.863999843597412,4.881999969482422,2776350.0,4.881999969482422,IG.MI
2020-04-06,5.005000114440918,4.7820000648498535,4.960000038146973,4.811999797821045,2520981.0,4.811999797821045,IG.MI
2020-04-07,5.0,4.800000190734863,4.96999979019165,4.829999923706055,3567898.0,4.829999923706055,IG.MI
2020-04-08,4.8420000076293945,4.703999996185303,4.78000020980835,4.716000080108643,2606733.0,4.716000080108643,IG.MI
2020-04-09,4.828000068664551,4.734000205993652,4.760000228881836,4.828000068664551,1149332.0,4.828000068664551,IG.MI
2020-04-14,4.9039998054504395,4.789999961853027,4.828000068664551,4.849999904632568,2460427.0,4.849999904632568,IG.MI
2020-04-15,4.964000225067139,4.802000045776367,4.829999923706055,4.889999866485596,2347024.0,4.889999866485596,IG.MI
2020-04-16,5.034999847412109,4.8979997634887695,4.947999954223633,4.934000015258789,2886869.0,4.934000015258789,IG.MI
2020-04-17,5.059999942779541,4.860000133514404,5.005000114440918,4.860000133514404,1883840.0,4.860000133514404,IG.MI
2020-04-20,4.96999979019165,4.771999835968018,4.929999828338623,4.861999988555908,1580035.0,4.861999988555908,IG.MI
2020-04-21,4.895999908447266,4.682000160217285,4.803999900817871,4.682000160217285,1885170.0,4.682000160217285,IG.MI
2020-04-22,4.921999931335449,4.710000038146973,4.742000102996826,4.921999931335449,1912585.0,4.921999931335449,IG.MI
2020-04-23,4.941999912261963,4.800000190734863,4.932000160217285,4.800000190734863,2311934.0,4.800000190734863,IG.MI
2020-04-24,4.872000217437744,4.73799991607666,4.75,4.863999843597412,1632555.0,4.863999843597412,IG.MI
2020-04-27,4.989999771118164,4.828000068664551,4.989999771118164,4.849999904632568,2283546.0,4.849999904632568,IG.MI
2020-04-28,4.929999828338623,4.826000213623047,4.849999904632568,4.854000091552734,2751793.0,4.854000091552734,IG.MI
2020-04-29,4.909999847412109,4.823999881744385,4.872000217437744,4.869999885559082,1909832.0,4.869999885559082,IG.MI
2020-04-30,5.105000019073486,4.872000217437744,4.918000221252441,5.105000019073486,3976280.0,5.105000019073486,IG.MI
2020-05-04,5.099999904632568,4.895999908447266,5.050000190734863,5.010000228881836,2701652.0,5.010000228881836,IG.MI
2020-05-05,5.105000019073486,5.010000228881836,5.050000190734863,5.039999961853027,1901896.0,5.039999961853027,IG.MI
2020-05-06,5.070000171661377,4.900000095367432,5.050000190734863,4.9079999923706055,2233720.0,4.9079999923706055,IG.MI
2020-05-07,4.9679999351501465,4.872000217437744,4.909999847412109,4.915999889373779,1673122.0,4.915999889373779,IG.MI
2020-05-08,5.0,4.9039998054504395,4.929999828338623,4.986000061035156,939668.0,4.986000061035156,IG.MI
2020-05-11,5.065000057220459,4.940000057220459,4.99399995803833,4.941999912261963,1537490.0,4.941999912261963,IG.MI
2019-01-02,5.60099983215332,5.309999942779541,5.380000114440918,5.572000026702881,138042.0,5.150517463684082,IGD.MI
2019-01-03,5.7270002365112305,5.560999870300293,5.560999870300293,5.671999931335449,242926.0,5.242953300476074,IGD.MI
2019-01-04,5.857999801635742,5.664999961853027,5.739999771118164,5.808000087738037,126158.0,5.36866569519043,IGD.MI
2019-01-07,5.864999771118164,5.75,5.8470001220703125,5.785999774932861,70343.0,5.348329544067383,IGD.MI
2019-01-08,5.947000026702881,5.752999782562256,5.761000156402588,5.908999919891357,165370.0,5.4620256423950195,IGD.MI
2019-01-09,5.947999954223633,5.840000152587891,5.840000152587891,5.888000011444092,117696.0,5.442614555358887,IGD.MI
2019-01-10,5.949999809265137,5.88100004196167,5.949999809265137,5.915999889373779,82861.0,5.468496322631836,IGD.MI
2019-01-11,5.945000171661377,5.880000114440918,5.900000095367432,5.880000114440918,149636.0,5.435219764709473,IGD.MI
2019-01-14,5.908999919891357,5.7779998779296875,5.880000114440918,5.810999870300293,112700.0,5.371438503265381,IGD.MI
2019-01-15,5.875999927520752,5.751999855041504,5.849999904632568,5.751999855041504,122612.0,5.316901683807373,IGD.MI
2019-01-16,5.933000087738037,5.78000020980835,5.78000020980835,5.876999855041504,192350.0,5.432446479797363,IGD.MI
2019-01-17,5.896999835968018,5.763000011444092,5.896999835968018,5.848999977111816,157597.0,5.406564235687256,IGD.MI
2019-01-18,5.945000171661377,5.822999954223633,5.849999904632568,5.9019999504089355,169016.0,5.455555438995361,IGD.MI
2019-01-21,5.920000076293945,5.835999965667725,5.920000076293945,5.836999893188477,97481.0,5.395472049713135,IGD.MI
2019-01-22,5.849999904632568,5.760000228881836,5.839000225067139,5.77400016784668,123544.0,5.33723783493042,IGD.MI
2019-01-23,5.9720001220703125,5.767000198364258,5.848999977111816,5.921999931335449,186851.0,5.4740424156188965,IGD.MI
2019-01-24,6.070000171661377,5.864999771118164,5.925000190734863,5.988999843597412,142710.0,5.535974502563477,IGD.MI
2019-01-25,6.150000095367432,6.020999908447266,6.046000003814697,6.14900016784668,71053.0,5.683871746063232,IGD.MI
2019-01-28,6.3480000495910645,6.150000095367432,6.150000095367432,6.281000137329102,250025.0,5.805886745452881,IGD.MI
2019-01-29,6.324999809265137,6.235000133514404,6.255000114440918,6.23799991607666,122859.0,5.766139030456543,IGD.MI
2019-01-30,6.329999923706055,6.218999862670898,6.329999923706055,6.239999771118164,119629.0,5.7679877281188965,IGD.MI
2019-01-31,6.300000190734863,6.150000095367432,6.239999771118164,6.182000160217285,161482.0,5.7143754959106445,IGD.MI
2019-02-01,6.255000114440918,6.122000217437744,6.185999870300293,6.179999828338623,120461.0,5.712526321411133,IGD.MI
2019-02-04,6.228000164031982,6.120999813079834,6.164000034332275,6.210000038146973,103841.0,5.740257263183594,IGD.MI
2019-02-05,6.293000221252441,6.190000057220459,6.241000175476074,6.199999809265137,160837.0,5.731013774871826,IGD.MI
2019-02-06,6.248000144958496,6.090000152587891,6.2270002365112305,6.170000076293945,263354.0,5.703283309936523,IGD.MI
2019-02-07,6.159999847412109,5.956999778747559,6.119999885559082,6.015999794006348,256263.0,5.56093168258667,IGD.MI
2019-02-08,6.076000213623047,5.8520002365112305,5.989999771118164,5.895999908447266,263702.0,5.450009346008301,IGD.MI
2019-02-11,6.014999866485596,5.86899995803833,5.949999809265137,6.0,238621.0,5.546142578125,IGD.MI
2019-02-12,6.051000118255615,5.941999912261963,6.010000228881836,5.947999954223633,513739.0,5.49807596206665,IGD.MI
2019-02-13,6.070000171661377,5.949999809265137,5.997000217437744,6.010000228881836,129600.0,5.555386066436768,IGD.MI
2019-02-14,6.098999977111816,5.995999813079834,6.046999931335449,6.066999912261963,148746.0,5.608074188232422,IGD.MI
2019-02-15,6.198999881744385,6.070000171661377,6.079999923706055,6.164000034332275,427477.0,5.697736740112305,IGD.MI
2019-02-18,6.242000102996826,6.110000133514404,6.190000057220459,6.139999866485596,221439.0,5.6755523681640625,IGD.MI
2019-02-19,6.178999900817871,6.061999797821045,6.177000045776367,6.136000156402588,126559.0,5.6718549728393555,IGD.MI
2019-02-20,6.210000038146973,6.085999965667725,6.150000095367432,6.130000114440918,186549.0,5.666308879852295,IGD.MI
2019-02-21,6.186999797821045,6.034999847412109,6.186999797821045,6.054999828338623,103894.0,5.596982002258301,IGD.MI
2019-02-22,6.170000076293945,6.074999809265137,6.074999809265137,6.13700008392334,96510.0,5.672779560089111,IGD.MI
2019-02-25,6.235000133514404,6.135000228881836,6.164000034332275,6.23199987411499,101135.0,5.760592937469482,IGD.MI
2019-02-26,6.340000152587891,6.111000061035156,6.239999771118164,6.318999767303467,306156.0,5.841012001037598,IGD.MI
2019-02-27,6.320000171661377,6.1570000648498535,6.289999961853027,6.186999797821045,271028.0,5.718997001647949,IGD.MI
2019-02-28,6.257999897003174,6.150000095367432,6.2170000076293945,6.232999801635742,290799.0,5.761517524719238,IGD.MI
2019-03-01,6.3429999351501465,6.2270002365112305,6.2270002365112305,6.308000087738037,224566.0,5.830844402313232,IGD.MI
2019-03-04,6.401000022888184,6.309000015258789,6.369999885559082,6.361999988555908,192502.0,5.8807597160339355,IGD.MI
2019-03-05,6.557000160217285,6.38700008392334,6.38700008392334,6.550000190734863,286285.0,6.054538726806641,IGD.MI
2019-03-06,6.716000080108643,6.550000190734863,6.570000171661377,6.6529998779296875,326833.0,6.149747371673584,IGD.MI
2019-03-07,6.646999835968018,6.508999824523926,6.646999835968018,6.510000228881836,124688.0,6.01756477355957,IGD.MI
2019-03-08,6.534999847412109,6.4039998054504395,6.500999927520752,6.439000129699707,155654.0,5.951935291290283,IGD.MI
2019-03-11,6.498000144958496,6.440000057220459,6.449999809265137,6.460000038146973,82775.0,5.971346855163574,IGD.MI
2019-03-12,6.550000190734863,6.449999809265137,6.480000019073486,6.46999979019165,178878.0,5.980589866638184,IGD.MI
2019-03-13,6.630000114440918,6.452000141143799,6.539000034332275,6.626999855041504,210612.0,6.125714302062988,IGD.MI
2019-03-14,6.690000057220459,6.583000183105469,6.630000114440918,6.6579999923706055,132269.0,6.154369354248047,IGD.MI
2019-03-15,6.723999977111816,6.599999904632568,6.61899995803833,6.703999996185303,261217.0,6.196889877319336,IGD.MI
2019-03-18,6.78000020980835,6.710000038146973,6.730000019073486,6.78000020980835,195962.0,6.267140865325928,IGD.MI
2019-03-19,6.789000034332275,6.638999938964844,6.789000034332275,6.699999809265137,210704.0,6.193192005157471,IGD.MI
2019-03-20,6.735000133514404,6.61299991607666,6.735000133514404,6.6479997634887695,92629.0,6.145125389099121,IGD.MI
2019-03-21,6.698999881744385,6.5879998207092285,6.650000095367432,6.64900016784668,59197.0,6.146050453186035,IGD.MI
2019-03-22,6.651000022888184,6.489999771118164,6.622000217437744,6.556000232696533,196343.0,6.060085296630859,IGD.MI
2019-03-25,6.544000148773193,6.461999893188477,6.510000228881836,6.482999801635742,93154.0,5.9926066398620605,IGD.MI
2019-03-26,6.5,6.421999931335449,6.5,6.427999973297119,139907.0,5.94176721572876,IGD.MI
2019-03-27,6.510000228881836,6.427999973297119,6.427999973297119,6.510000228881836,64218.0,6.01756477355957,IGD.MI
2019-03-28,6.568999767303467,6.4670000076293945,6.53000020980835,6.489999771118164,258387.0,5.999077320098877,IGD.MI
2019-03-29,6.550000190734863,6.429999828338623,6.5229997634887695,6.440000057220459,152125.0,5.952859401702881,IGD.MI
2019-04-01,6.630000114440918,6.46999979019165,6.5,6.610000133514404,108618.0,6.110000133514404,IGD.MI
2019-04-02,6.639999866485596,6.550000190734863,6.570000171661377,6.579999923706055,60554.0,6.082269191741943,IGD.MI
2019-04-03,6.639999866485596,6.550000190734863,6.570000171661377,6.619999885559082,115908.0,6.119243621826172,IGD.MI
2019-04-04,6.71999979019165,6.619999885559082,6.619999885559082,6.630000114440918,151188.0,6.128487586975098,IGD.MI
2019-04-05,6.699999809265137,6.650000095367432,6.679999828338623,6.659999847412109,94151.0,6.1562180519104,IGD.MI
2019-04-08,6.71999979019165,6.619999885559082,6.670000076293945,6.670000076293945,126367.0,6.165461540222168,IGD.MI
2019-04-09,6.71999979019165,6.480000019073486,6.670000076293945,6.480000019073486,159721.0,5.989833831787109,IGD.MI
2019-04-10,6.619999885559082,6.420000076293945,6.5,6.519999980926514,246478.0,6.02680778503418,IGD.MI
2019-04-11,6.639999866485596,6.519999980926514,6.539999961853027,6.590000152587891,103376.0,6.091513156890869,IGD.MI
2019-04-12,6.670000076293945,6.570000171661377,6.610000133514404,6.639999866485596,75933.0,6.137730598449707,IGD.MI
2019-04-15,6.730000019073486,6.639999866485596,6.639999866485596,6.690000057220459,143626.0,6.183948993682861,IGD.MI
2019-04-16,6.800000190734863,6.659999847412109,6.659999847412109,6.75,224598.0,6.239409923553467,IGD.MI
2019-04-17,6.760000228881836,6.670000076293945,6.730000019073486,6.710000038146973,130935.0,6.2024359703063965,IGD.MI
2019-04-18,6.71999979019165,6.619999885559082,6.699999809265137,6.710000038146973,103647.0,6.2024359703063965,IGD.MI
2019-04-23,6.75,6.679999828338623,6.710000038146973,6.71999979019165,100477.0,6.211679458618164,IGD.MI
2019-04-24,6.739999771118164,6.679999828338623,6.699999809265137,6.730000019073486,113823.0,6.220922946929932,IGD.MI
2019-04-25,6.760000228881836,6.679999828338623,6.679999828338623,6.699999809265137,139329.0,6.193192005157471,IGD.MI
2019-04-26,6.739999771118164,6.610000133514404,6.699999809265137,6.650000095367432,71545.0,6.146974563598633,IGD.MI
2019-04-29,6.760000228881836,6.630000114440918,6.659999847412109,6.75,105374.0,6.239409923553467,IGD.MI
2019-04-30,6.789999961853027,6.699999809265137,6.699999809265137,6.75,104980.0,6.239409923553467,IGD.MI
2019-05-02,6.789999961853027,6.71999979019165,6.769999980926514,6.75,116029.0,6.239409923553467,IGD.MI
2019-05-03,6.789999961853027,6.71999979019165,6.78000020980835,6.75,96863.0,6.239409923553467,IGD.MI
2019-05-06,6.75,6.659999847412109,6.699999809265137,6.699999809265137,132031.0,6.193192005157471,IGD.MI
2019-05-07,6.960000038146973,6.710000038146973,6.710000038146973,6.860000133514404,559275.0,6.341089725494385,IGD.MI
2019-05-08,6.960000038146973,6.75,6.949999809265137,6.769999980926514,276372.0,6.25789737701416,IGD.MI
2019-05-09,6.800000190734863,6.5,6.800000190734863,6.539999961853027,375070.0,6.045295238494873,IGD.MI
2019-05-10,6.679999828338623,6.480000019073486,6.539999961853027,6.610000133514404,252709.0,6.110000133514404,IGD.MI
2019-05-13,6.190000057220459,6.050000190734863,6.110000133514404,6.119999885559082,242614.0,6.119999885559082,IGD.MI
2019-05-14,6.25,6.119999885559082,6.159999847412109,6.199999809265137,231782.0,6.199999809265137,IGD.MI
2019-05-15,6.239999771118164,6.059999942779541,6.179999828338623,6.110000133514404,269370.0,6.110000133514404,IGD.MI
2019-05-16,6.230000019073486,6.110000133514404,6.150000095367432,6.190000057220459,126120.0,6.190000057220459,IGD.MI
2019-05-17,6.239999771118164,6.170000076293945,6.21999979019165,6.21999979019165,128037.0,6.21999979019165,IGD.MI
2019-05-20,6.329999923706055,6.119999885559082,6.239999771118164,6.309999942779541,185427.0,6.309999942779541,IGD.MI
2019-05-21,6.400000095367432,6.300000190734863,6.300000190734863,6.369999885559082,106622.0,6.369999885559082,IGD.MI
2019-05-22,6.389999866485596,6.300000190734863,6.380000114440918,6.340000152587891,64262.0,6.340000152587891,IGD.MI
2019-05-23,6.380000114440918,6.150000095367432,6.380000114440918,6.230000019073486,89495.0,6.230000019073486,IGD.MI
2019-05-24,6.289999961853027,6.199999809265137,6.199999809265137,6.260000228881836,56929.0,6.260000228881836,IGD.MI
2019-05-27,6.340000152587891,6.239999771118164,6.239999771118164,6.260000228881836,67638.0,6.260000228881836,IGD.MI
2019-05-28,6.300000190734863,6.150000095367432,6.289999961853027,6.170000076293945,162526.0,6.170000076293945,IGD.MI
2019-05-29,6.210000038146973,6.019999980926514,6.150000095367432,6.070000171661377,83940.0,6.070000171661377,IGD.MI
2019-05-30,6.139999866485596,6.059999942779541,6.099999904632568,6.070000171661377,45354.0,6.070000171661377,IGD.MI
2019-05-31,6.199999809265137,6.010000228881836,6.070000171661377,6.150000095367432,132081.0,6.150000095367432,IGD.MI
2019-06-03,6.170000076293945,6.090000152587891,6.170000076293945,6.139999866485596,55460.0,6.139999866485596,IGD.MI
2019-06-04,6.190000057220459,6.110000133514404,6.150000095367432,6.130000114440918,116258.0,6.130000114440918,IGD.MI
2019-06-05,6.170000076293945,5.989999771118164,6.150000095367432,6.110000133514404,213886.0,6.110000133514404,IGD.MI
2019-06-06,6.159999847412109,6.050000190734863,6.070000171661377,6.150000095367432,120308.0,6.150000095367432,IGD.MI
2019-06-07,6.269999980926514,6.099999904632568,6.130000114440918,6.25,112876.0,6.25,IGD.MI
2019-06-10,6.300000190734863,6.170000076293945,6.230000019073486,6.239999771118164,63208.0,6.239999771118164,IGD.MI
2019-06-11,6.28000020980835,6.190000057220459,6.239999771118164,6.260000228881836,68064.0,6.260000228881836,IGD.MI
2019-06-12,6.28000020980835,6.099999904632568,6.28000020980835,6.159999847412109,88374.0,6.159999847412109,IGD.MI
2019-06-13,6.150000095367432,6.079999923706055,6.150000095367432,6.090000152587891,100407.0,6.090000152587891,IGD.MI
2019-06-14,6.099999904632568,5.949999809265137,6.070000171661377,5.980000019073486,131085.0,5.980000019073486,IGD.MI
2019-06-17,6.0,5.869999885559082,6.0,5.889999866485596,122037.0,5.889999866485596,IGD.MI
2019-06-18,5.989999771118164,5.849999904632568,5.880000114440918,5.949999809265137,200349.0,5.949999809265137,IGD.MI
2019-06-19,5.949999809265137,5.849999904632568,5.909999847412109,5.880000114440918,283379.0,5.880000114440918,IGD.MI
2019-06-20,5.989999771118164,5.869999885559082,5.880000114440918,5.880000114440918,170721.0,5.880000114440918,IGD.MI
2019-06-21,5.980000019073486,5.860000133514404,5.929999828338623,5.940000057220459,380186.0,5.940000057220459,IGD.MI
2019-06-24,6.0,5.860000133514404,6.0,5.860000133514404,123323.0,5.860000133514404,IGD.MI
2019-06-25,5.889999866485596,5.809999942779541,5.860000133514404,5.820000171661377,158011.0,5.820000171661377,IGD.MI
2019-06-26,5.900000095367432,5.800000190734863,5.809999942779541,5.809999942779541,115183.0,5.809999942779541,IGD.MI
2019-06-27,5.860000133514404,5.760000228881836,5.809999942779541,5.820000171661377,184524.0,5.820000171661377,IGD.MI
2019-06-28,5.849999904632568,5.769999980926514,5.809999942779541,5.800000190734863,214075.0,5.800000190734863,IGD.MI
2019-07-01,5.869999885559082,5.800000190734863,5.800000190734863,5.829999923706055,265335.0,5.829999923706055,IGD.MI
2019-07-02,5.989999771118164,5.820000171661377,5.820000171661377,5.940000057220459,160461.0,5.940000057220459,IGD.MI
2019-07-03,6.119999885559082,5.980000019073486,5.989999771118164,6.090000152587891,171208.0,6.090000152587891,IGD.MI
2019-07-04,6.190000057220459,6.119999885559082,6.119999885559082,6.179999828338623,101125.0,6.179999828338623,IGD.MI
2019-07-05,6.199999809265137,6.119999885559082,6.130000114440918,6.119999885559082,56380.0,6.119999885559082,IGD.MI
2019-07-08,6.179999828338623,6.090000152587891,6.090000152587891,6.139999866485596,80568.0,6.139999866485596,IGD.MI
2019-07-09,6.159999847412109,6.059999942779541,6.159999847412109,6.130000114440918,65595.0,6.130000114440918,IGD.MI
2019-07-10,6.190000057220459,6.130000114440918,6.150000095367432,6.130000114440918,44767.0,6.130000114440918,IGD.MI
2019-07-11,6.28000020980835,6.119999885559082,6.150000095367432,6.159999847412109,139790.0,6.159999847412109,IGD.MI
2019-07-12,6.230000019073486,6.130000114440918,6.190000057220459,6.150000095367432,120359.0,6.150000095367432,IGD.MI
2019-07-15,6.179999828338623,6.010000228881836,6.170000076293945,6.059999942779541,149764.0,6.059999942779541,IGD.MI
2019-07-16,6.119999885559082,6.019999980926514,6.050000190734863,6.070000171661377,82729.0,6.070000171661377,IGD.MI
2019-07-17,6.079999923706055,6.010000228881836,6.059999942779541,6.039999961853027,161883.0,6.039999961853027,IGD.MI
2019-07-18,6.070000171661377,6.0,6.0,6.03000020980835,66350.0,6.03000020980835,IGD.MI
2019-07-19,6.010000228881836,5.860000133514404,6.010000228881836,5.960000038146973,213241.0,5.960000038146973,IGD.MI
2019-07-22,6.019999980926514,5.889999866485596,5.989999771118164,5.949999809265137,79019.0,5.949999809265137,IGD.MI
2019-07-23,6.0,5.909999847412109,5.949999809265137,5.960000038146973,82085.0,5.960000038146973,IGD.MI
2019-07-24,6.0,5.869999885559082,5.989999771118164,5.889999866485596,211543.0,5.889999866485596,IGD.MI
2019-07-25,6.0,5.900000095367432,5.920000076293945,5.920000076293945,62908.0,5.920000076293945,IGD.MI
2019-07-26,5.96999979019165,5.900000095367432,5.909999847412109,5.900000095367432,58990.0,5.900000095367432,IGD.MI
2019-07-29,5.929999828338623,5.880000114440918,5.900000095367432,5.909999847412109,98629.0,5.909999847412109,IGD.MI
2019-07-30,5.929999828338623,5.849999904632568,5.909999847412109,5.849999904632568,110250.0,5.849999904632568,IGD.MI
2019-07-31,5.889999866485596,5.809999942779541,5.880000114440918,5.820000171661377,121403.0,5.820000171661377,IGD.MI
2019-08-01,5.840000152587891,5.78000020980835,5.829999923706055,5.800000190734863,162300.0,5.800000190734863,IGD.MI
2019-08-02,5.849999904632568,5.690000057220459,5.800000190734863,5.710000038146973,213477.0,5.710000038146973,IGD.MI
2019-08-05,5.730000019073486,5.619999885559082,5.730000019073486,5.650000095367432,180985.0,5.650000095367432,IGD.MI
2019-08-06,5.739999771118164,5.619999885559082,5.739999771118164,5.639999866485596,117109.0,5.639999866485596,IGD.MI
2019-08-07,5.739999771118164,5.519999980926514,5.639999866485596,5.519999980926514,220296.0,5.519999980926514,IGD.MI
2019-08-08,5.599999904632568,5.510000228881836,5.579999923706055,5.559999942779541,142499.0,5.559999942779541,IGD.MI
2019-08-09,5.599999904632568,5.400000095367432,5.599999904632568,5.400000095367432,243157.0,5.400000095367432,IGD.MI
2019-08-12,5.5,5.380000114440918,5.449999809265137,5.409999847412109,159908.0,5.409999847412109,IGD.MI
2019-08-13,5.449999809265137,5.260000228881836,5.449999809265137,5.289999961853027,329655.0,5.289999961853027,IGD.MI
2019-08-14,5.349999904632568,5.21999979019165,5.320000171661377,5.25,137747.0,5.25,IGD.MI
2019-08-16,5.349999904632568,5.210000038146973,5.289999961853027,5.25,222826.0,5.25,IGD.MI
2019-08-19,5.380000114440918,5.28000020980835,5.28000020980835,5.320000171661377,149116.0,5.320000171661377,IGD.MI
2019-08-20,5.369999885559082,5.239999771118164,5.300000190734863,5.239999771118164,252954.0,5.239999771118164,IGD.MI
2019-08-21,5.380000114440918,5.210000038146973,5.210000038146973,5.360000133514404,84785.0,5.360000133514404,IGD.MI
2019-08-22,5.400000095367432,5.309999942779541,5.329999923706055,5.360000133514404,73998.0,5.360000133514404,IGD.MI
2019-08-23,5.400000095367432,5.289999961853027,5.360000133514404,5.289999961853027,109743.0,5.289999961853027,IGD.MI
2019-08-26,5.320000171661377,5.25,5.289999961853027,5.269999980926514,42652.0,5.269999980926514,IGD.MI
2019-08-27,5.329999923706055,5.28000020980835,5.320000171661377,5.300000190734863,184164.0,5.300000190734863,IGD.MI
2019-08-28,5.360000133514404,5.300000190734863,5.300000190734863,5.320000171661377,183973.0,5.320000171661377,IGD.MI
2019-08-29,5.400000095367432,5.320000171661377,5.320000171661377,5.349999904632568,200773.0,5.349999904632568,IGD.MI
2019-08-30,5.440000057220459,5.309999942779541,5.349999904632568,5.340000152587891,201583.0,5.340000152587891,IGD.MI
2019-09-02,5.489999771118164,5.340000152587891,5.389999866485596,5.400000095367432,162454.0,5.400000095367432,IGD.MI
2019-09-03,5.440000057220459,5.349999904632568,5.440000057220459,5.360000133514404,135055.0,5.360000133514404,IGD.MI
2019-09-04,5.480000019073486,5.389999866485596,5.420000076293945,5.440000057220459,187953.0,5.440000057220459,IGD.MI
2019-09-05,5.5,5.440000057220459,5.489999771118164,5.46999979019165,164174.0,5.46999979019165,IGD.MI
2019-09-06,5.579999923706055,5.480000019073486,5.489999771118164,5.510000228881836,203686.0,5.510000228881836,IGD.MI
2019-09-09,5.610000133514404,5.510000228881836,5.510000228881836,5.599999904632568,122493.0,5.599999904632568,IGD.MI
2019-09-10,5.630000114440918,5.559999942779541,5.559999942779541,5.630000114440918,113996.0,5.630000114440918,IGD.MI
2019-09-11,5.650000095367432,5.599999904632568,5.630000114440918,5.619999885559082,133834.0,5.619999885559082,IGD.MI
2019-09-12,5.679999828338623,5.599999904632568,5.599999904632568,5.610000133514404,174524.0,5.610000133514404,IGD.MI
2019-09-13,5.679999828338623,5.53000020980835,5.639999866485596,5.599999904632568,254675.0,5.599999904632568,IGD.MI
2019-09-16,5.599999904632568,5.519999980926514,5.599999904632568,5.519999980926514,182425.0,5.519999980926514,IGD.MI
2019-09-17,5.570000171661377,5.480000019073486,5.519999980926514,5.53000020980835,193559.0,5.53000020980835,IGD.MI
2019-09-18,5.579999923706055,5.480000019073486,5.480000019073486,5.570000171661377,164084.0,5.570000171661377,IGD.MI
2019-09-19,5.659999847412109,5.510000228881836,5.53000020980835,5.610000133514404,137576.0,5.610000133514404,IGD.MI
2019-09-20,5.650000095367432,5.579999923706055,5.579999923706055,5.619999885559082,147938.0,5.619999885559082,IGD.MI
2019-09-23,5.619999885559082,5.53000020980835,5.619999885559082,5.550000190734863,118564.0,5.550000190734863,IGD.MI
2019-09-24,5.590000152587891,5.519999980926514,5.519999980926514,5.519999980926514,84704.0,5.519999980926514,IGD.MI
2019-09-25,5.550000190734863,5.449999809265137,5.519999980926514,5.53000020980835,104322.0,5.53000020980835,IGD.MI
2019-09-26,5.590000152587891,5.5,5.5,5.510000228881836,122102.0,5.510000228881836,IGD.MI
2019-09-27,5.590000152587891,5.510000228881836,5.519999980926514,5.559999942779541,71762.0,5.559999942779541,IGD.MI
2019-09-30,5.639999866485596,5.539999961853027,5.539999961853027,5.619999885559082,89858.0,5.619999885559082,IGD.MI
2019-10-01,5.639999866485596,5.559999942779541,5.599999904632568,5.590000152587891,113185.0,5.590000152587891,IGD.MI
2019-10-02,5.619999885559082,5.400000095367432,5.550000190734863,5.429999828338623,198731.0,5.429999828338623,IGD.MI
2019-10-03,5.53000020980835,5.400000095367432,5.400000095367432,5.46999979019165,117055.0,5.46999979019165,IGD.MI
2019-10-04,5.570000171661377,5.480000019073486,5.510000228881836,5.53000020980835,70802.0,5.53000020980835,IGD.MI
2019-10-07,5.599999904632568,5.5,5.5,5.599999904632568,65548.0,5.599999904632568,IGD.MI
2019-10-08,5.630000114440918,5.539999961853027,5.599999904632568,5.570000171661377,102747.0,5.570000171661377,IGD.MI
2019-10-09,5.590000152587891,5.519999980926514,5.550000190734863,5.559999942779541,112689.0,5.559999942779541,IGD.MI
2019-10-10,5.630000114440918,5.53000020980835,5.53000020980835,5.619999885559082,76598.0,5.619999885559082,IGD.MI
2019-10-11,5.690000057220459,5.579999923706055,5.630000114440918,5.690000057220459,105538.0,5.690000057220459,IGD.MI
2019-10-14,5.699999809265137,5.639999866485596,5.690000057220459,5.699999809265137,142594.0,5.699999809265137,IGD.MI
2019-10-15,5.820000171661377,5.690000057220459,5.699999809265137,5.820000171661377,184280.0,5.820000171661377,IGD.MI
2019-10-16,5.820000171661377,5.699999809265137,5.820000171661377,5.739999771118164,251112.0,5.739999771118164,IGD.MI
2019-10-17,5.820000171661377,5.710000038146973,5.760000228881836,5.789999961853027,139348.0,5.789999961853027,IGD.MI
2019-10-18,5.809999942779541,5.75,5.75,5.769999980926514,119981.0,5.769999980926514,IGD.MI
2019-10-21,5.769999980926514,5.71999979019165,5.730000019073486,5.730000019073486,76571.0,5.730000019073486,IGD.MI
2019-10-22,5.789999961853027,5.730000019073486,5.730000019073486,5.75,66738.0,5.75,IGD.MI
2019-10-23,5.820000171661377,5.760000228881836,5.789999961853027,5.809999942779541,117936.0,5.809999942779541,IGD.MI
2019-10-24,5.869999885559082,5.820000171661377,5.840000152587891,5.849999904632568,154145.0,5.849999904632568,IGD.MI
2019-10-25,5.849999904632568,5.78000020980835,5.840000152587891,5.809999942779541,134175.0,5.809999942779541,IGD.MI
2019-10-28,5.849999904632568,5.739999771118164,5.849999904632568,5.78000020980835,63185.0,5.78000020980835,IGD.MI
2019-10-29,5.820000171661377,5.739999771118164,5.820000171661377,5.800000190734863,38961.0,5.800000190734863,IGD.MI
2019-10-30,5.849999904632568,5.75,5.820000171661377,5.75,83904.0,5.75,IGD.MI
2019-10-31,5.809999942779541,5.71999979019165,5.71999979019165,5.760000228881836,91697.0,5.760000228881836,IGD.MI
2019-11-01,5.809999942779541,5.75,5.809999942779541,5.800000190734863,27675.0,5.800000190734863,IGD.MI
2019-11-04,5.929999828338623,5.800000190734863,5.800000190734863,5.889999866485596,130439.0,5.889999866485596,IGD.MI
2019-11-05,5.949999809265137,5.849999904632568,5.920000076293945,5.929999828338623,138951.0,5.929999828338623,IGD.MI
2019-11-06,5.960000038146973,5.869999885559082,5.900000095367432,5.929999828338623,126747.0,5.929999828338623,IGD.MI
2019-11-07,5.989999771118164,5.869999885559082,5.869999885559082,5.96999979019165,169971.0,5.96999979019165,IGD.MI
2019-11-08,5.960000038146973,5.900000095367432,5.920000076293945,5.929999828338623,98272.0,5.929999828338623,IGD.MI
2019-11-11,5.96999979019165,5.860000133514404,5.929999828338623,5.960000038146973,94635.0,5.960000038146973,IGD.MI
2019-11-12,6.079999923706055,5.960000038146973,5.96999979019165,6.039999961853027,198705.0,6.039999961853027,IGD.MI
2019-11-13,6.050000190734863,5.889999866485596,6.0,5.96999979019165,162590.0,5.96999979019165,IGD.MI
2019-11-14,5.989999771118164,5.900000095367432,5.909999847412109,5.940000057220459,103071.0,5.940000057220459,IGD.MI
2019-11-15,5.960000038146973,5.900000095367432,5.949999809265137,5.960000038146973,69784.0,5.960000038146973,IGD.MI
2019-11-18,6.03000020980835,5.940000057220459,5.96999979019165,6.0,135917.0,6.0,IGD.MI
2019-11-19,6.070000171661377,6.0,6.03000020980835,6.070000171661377,138068.0,6.070000171661377,IGD.MI
2019-11-20,6.079999923706055,6.0,6.079999923706055,6.039999961853027,89413.0,6.039999961853027,IGD.MI
2019-11-21,6.03000020980835,5.960000038146973,6.019999980926514,6.010000228881836,83600.0,6.010000228881836,IGD.MI
2019-11-22,6.039999961853027,5.96999979019165,5.96999979019165,6.039999961853027,69776.0,6.039999961853027,IGD.MI
2019-11-25,6.070000171661377,5.989999771118164,6.050000190734863,5.989999771118164,45492.0,5.989999771118164,IGD.MI
2019-11-26,6.119999885559082,5.980000019073486,6.03000020980835,6.119999885559082,199251.0,6.119999885559082,IGD.MI
2019-11-27,6.269999980926514,6.079999923706055,6.119999885559082,6.269999980926514,358111.0,6.269999980926514,IGD.MI
2019-11-28,6.46999979019165,6.289999961853027,6.300000190734863,6.380000114440918,495439.0,6.380000114440918,IGD.MI
2019-11-29,6.489999771118164,6.389999866485596,6.400000095367432,6.440000057220459,342817.0,6.440000057220459,IGD.MI
2019-12-02,6.489999771118164,6.289999961853027,6.429999828338623,6.320000171661377,278924.0,6.320000171661377,IGD.MI
2019-12-03,6.380000114440918,6.090000152587891,6.300000190734863,6.090000152587891,378981.0,6.090000152587891,IGD.MI
2019-12-04,6.300000190734863,6.119999885559082,6.139999866485596,6.289999961853027,284607.0,6.289999961853027,IGD.MI
2019-12-05,6.349999904632568,6.21999979019165,6.309999942779541,6.260000228881836,134768.0,6.260000228881836,IGD.MI
2019-12-06,6.300000190734863,6.230000019073486,6.300000190734863,6.269999980926514,62344.0,6.269999980926514,IGD.MI
2019-12-09,6.289999961853027,6.190000057220459,6.269999980926514,6.239999771118164,114564.0,6.239999771118164,IGD.MI
2019-12-10,6.28000020980835,6.199999809265137,6.239999771118164,6.260000228881836,58554.0,6.260000228881836,IGD.MI
2019-12-11,6.260000228881836,6.199999809265137,6.210000038146973,6.199999809265137,77356.0,6.199999809265137,IGD.MI
2019-12-12,6.239999771118164,6.170000076293945,6.199999809265137,6.179999828338623,100264.0,6.179999828338623,IGD.MI
2019-12-13,6.239999771118164,6.139999866485596,6.239999771118164,6.150000095367432,129466.0,6.150000095367432,IGD.MI
2019-12-16,6.190000057220459,6.119999885559082,6.130000114440918,6.159999847412109,90036.0,6.159999847412109,IGD.MI
2019-12-17,6.159999847412109,6.099999904632568,6.110000133514404,6.110000133514404,97748.0,6.110000133514404,IGD.MI
2019-12-18,6.159999847412109,6.099999904632568,6.159999847412109,6.139999866485596,69927.0,6.139999866485596,IGD.MI
2019-12-19,6.159999847412109,6.110000133514404,6.119999885559082,6.150000095367432,143195.0,6.150000095367432,IGD.MI
2019-12-20,6.239999771118164,6.130000114440918,6.130000114440918,6.150000095367432,242811.0,6.150000095367432,IGD.MI
2019-12-23,6.179999828338623,6.139999866485596,6.159999847412109,6.150000095367432,63163.0,6.150000095367432,IGD.MI
2019-12-27,6.239999771118164,6.130000114440918,6.130000114440918,6.210000038146973,98685.0,6.210000038146973,IGD.MI
2019-12-30,6.28000020980835,6.199999809265137,6.199999809265137,6.199999809265137,125144.0,6.199999809265137,IGD.MI
2020-01-02,6.289999961853027,6.21999979019165,6.239999771118164,6.25,85906.0,6.25,IGD.MI
2020-01-03,6.239999771118164,6.150000095367432,6.21999979019165,6.210000038146973,96543.0,6.210000038146973,IGD.MI
2020-01-06,6.210000038146973,6.070000171661377,6.210000038146973,6.150000095367432,130838.0,6.150000095367432,IGD.MI
2020-01-07,6.21999979019165,6.159999847412109,6.159999847412109,6.21999979019165,78572.0,6.21999979019165,IGD.MI
2020-01-08,6.179999828338623,6.099999904632568,6.150000095367432,6.150000095367432,147871.0,6.150000095367432,IGD.MI
2020-01-09,6.190000057220459,6.110000133514404,6.150000095367432,6.179999828338623,186708.0,6.179999828338623,IGD.MI
2020-01-10,6.199999809265137,6.159999847412109,6.190000057220459,6.159999847412109,89368.0,6.159999847412109,IGD.MI
2020-01-13,6.239999771118164,6.159999847412109,6.159999847412109,6.210000038146973,76307.0,6.210000038146973,IGD.MI
2020-01-14,6.21999979019165,6.179999828338623,6.199999809265137,6.210000038146973,66931.0,6.210000038146973,IGD.MI
2020-01-15,6.210000038146973,6.159999847412109,6.199999809265137,6.159999847412109,56890.0,6.159999847412109,IGD.MI
2020-01-16,6.21999979019165,6.170000076293945,6.179999828338623,6.21999979019165,45582.0,6.21999979019165,IGD.MI
2020-01-17,6.239999771118164,6.199999809265137,6.199999809265137,6.239999771118164,46343.0,6.239999771118164,IGD.MI
2020-01-20,6.260000228881836,6.210000038146973,6.25,6.260000228881836,79009.0,6.260000228881836,IGD.MI
2020-01-21,6.21999979019165,6.170000076293945,6.210000038146973,6.199999809265137,103178.0,6.199999809265137,IGD.MI
2020-01-22,6.199999809265137,6.150000095367432,6.190000057220459,6.170000076293945,139658.0,6.170000076293945,IGD.MI
2020-01-23,6.21999979019165,6.119999885559082,6.150000095367432,6.199999809265137,101854.0,6.199999809265137,IGD.MI
2020-01-24,6.28000020980835,6.199999809265137,6.230000019073486,6.21999979019165,116853.0,6.21999979019165,IGD.MI
2020-01-27,6.260000228881836,6.150000095367432,6.260000228881836,6.150000095367432,135419.0,6.150000095367432,IGD.MI
2020-01-28,6.239999771118164,6.119999885559082,6.130000114440918,6.230000019073486,100848.0,6.230000019073486,IGD.MI
2020-01-29,6.239999771118164,6.170000076293945,6.199999809265137,6.21999979019165,133881.0,6.21999979019165,IGD.MI
2020-01-30,6.239999771118164,6.130000114440918,6.239999771118164,6.130000114440918,110854.0,6.130000114440918,IGD.MI
2020-01-31,6.179999828338623,6.0,6.179999828338623,6.0,183171.0,6.0,IGD.MI
2020-02-03,6.070000171661377,5.920000076293945,6.0,5.989999771118164,161115.0,5.989999771118164,IGD.MI
2020-02-04,6.119999885559082,5.989999771118164,6.0,6.119999885559082,164564.0,6.119999885559082,IGD.MI
2020-02-05,6.179999828338623,6.050000190734863,6.119999885559082,6.170000076293945,165842.0,6.170000076293945,IGD.MI
2020-02-06,6.400000095367432,6.21999979019165,6.21999979019165,6.389999866485596,516270.0,6.389999866485596,IGD.MI
2020-02-07,6.400000095367432,6.210000038146973,6.400000095367432,6.239999771118164,180031.0,6.239999771118164,IGD.MI
2020-02-10,6.320000171661377,6.179999828338623,6.239999771118164,6.239999771118164,133272.0,6.239999771118164,IGD.MI
2020-02-11,6.300000190734863,6.239999771118164,6.239999771118164,6.260000228881836,130372.0,6.260000228881836,IGD.MI
2020-02-12,6.320000171661377,6.269999980926514,6.289999961853027,6.28000020980835,167360.0,6.28000020980835,IGD.MI
2020-02-13,6.300000190734863,6.199999809265137,6.260000228881836,6.239999771118164,128636.0,6.239999771118164,IGD.MI
2020-02-14,6.300000190734863,6.210000038146973,6.269999980926514,6.269999980926514,186654.0,6.269999980926514,IGD.MI
2020-02-17,6.349999904632568,6.269999980926514,6.300000190734863,6.329999923706055,201438.0,6.329999923706055,IGD.MI
2020-02-18,6.389999866485596,6.300000190734863,6.329999923706055,6.349999904632568,136339.0,6.349999904632568,IGD.MI
2020-02-19,6.400000095367432,6.329999923706055,6.360000133514404,6.369999885559082,112242.0,6.369999885559082,IGD.MI
2020-02-20,6.369999885559082,6.300000190734863,6.369999885559082,6.300000190734863,126242.0,6.300000190734863,IGD.MI
2020-02-21,6.360000133514404,6.230000019073486,6.300000190734863,6.239999771118164,122474.0,6.239999771118164,IGD.MI
2020-02-24,6.110000133514404,5.820000171661377,6.110000133514404,5.849999904632568,645418.0,5.849999904632568,IGD.MI
2020-02-25,5.949999809265137,5.739999771118164,5.840000152587891,5.739999771118164,386195.0,5.739999771118164,IGD.MI
2020-02-26,5.860000133514404,5.619999885559082,5.699999809265137,5.809999942779541,321443.0,5.809999942779541,IGD.MI
2020-02-27,5.849999904632568,5.559999942779541,5.849999904632568,5.570000171661377,475594.0,5.570000171661377,IGD.MI
2020-02-28,5.610000133514404,5.389999866485596,5.5,5.440000057220459,651281.0,5.440000057220459,IGD.MI
2020-03-02,5.519999980926514,5.300000190734863,5.480000019073486,5.429999828338623,494611.0,5.429999828338623,IGD.MI
2020-03-03,5.650000095367432,5.46999979019165,5.46999979019165,5.489999771118164,441063.0,5.489999771118164,IGD.MI
2020-03-04,5.590000152587891,5.409999847412109,5.5,5.460000038146973,289543.0,5.460000038146973,IGD.MI
2020-03-05,5.5,5.309999942779541,5.5,5.329999923706055,188804.0,5.329999923706055,IGD.MI
2020-03-06,5.400000095367432,5.170000076293945,5.300000190734863,5.28000020980835,297718.0,5.28000020980835,IGD.MI
2020-03-09,5.0,4.679999828338623,4.900000095367432,4.679999828338623,656502.0,4.679999828338623,IGD.MI
2020-03-10,4.925000190734863,4.514999866485596,4.800000190734863,4.550000190734863,468123.0,4.550000190734863,IGD.MI
2020-03-11,4.699999809265137,4.474999904632568,4.534999847412109,4.539999961853027,364873.0,4.539999961853027,IGD.MI
2020-03-12,4.46999979019165,3.630000114440918,4.449999809265137,3.6549999713897705,700650.0,3.6549999713897705,IGD.MI
2020-03-13,4.014999866485596,3.565000057220459,3.859999895095825,3.7149999141693115,497765.0,3.7149999141693115,IGD.MI
2020-03-16,3.6700000762939453,3.2850000858306885,3.6700000762939453,3.4149999618530273,502127.0,3.4149999618530273,IGD.MI
2020-03-17,3.559999942779541,3.2899999618530273,3.5,3.4600000381469727,316624.0,3.4600000381469727,IGD.MI
2020-03-18,3.700000047683716,3.444999933242798,3.444999933242798,3.634999990463257,294654.0,3.634999990463257,IGD.MI
2020-03-19,3.700000047683716,3.559999942779541,3.6500000953674316,3.559999942779541,262610.0,3.559999942779541,IGD.MI
2020-03-20,3.7899999618530273,3.684999942779541,3.700000047683716,3.7300000190734863,1041965.0,3.7300000190734863,IGD.MI
2020-03-23,3.7799999713897705,3.615000009536743,3.75,3.640000104904175,255816.0,3.640000104904175,IGD.MI
2020-03-24,3.880000114440918,3.7100000381469727,3.7799999713897705,3.880000114440918,219271.0,3.880000114440918,IGD.MI
2020-03-25,4.150000095367432,3.7750000953674316,3.890000104904175,3.7750000953674316,353763.0,3.7750000953674316,IGD.MI
2020-03-26,3.8499999046325684,3.765000104904175,3.8499999046325684,3.809999942779541,156770.0,3.809999942779541,IGD.MI
2020-03-27,3.8299999237060547,3.700000047683716,3.7899999618530273,3.799999952316284,193039.0,3.799999952316284,IGD.MI
2020-03-30,3.75,3.609999895095825,3.75,3.609999895095825,244939.0,3.609999895095825,IGD.MI
2020-03-31,3.75,3.615000009536743,3.7049999237060547,3.75,342391.0,3.75,IGD.MI
2020-04-01,3.8299999237060547,3.6700000762939453,3.700000047683716,3.7699999809265137,292596.0,3.7699999809265137,IGD.MI
2020-04-02,3.799999952316284,3.6700000762939453,3.799999952316284,3.700000047683716,184630.0,3.700000047683716,IGD.MI
2020-04-03,3.7300000190734863,3.625,3.700000047683716,3.630000114440918,90176.0,3.630000114440918,IGD.MI
2020-04-06,3.700000047683716,3.630000114440918,3.700000047683716,3.634999990463257,180927.0,3.634999990463257,IGD.MI
2020-04-07,3.7799999713897705,3.6500000953674316,3.700000047683716,3.6500000953674316,268697.0,3.6500000953674316,IGD.MI
2020-04-08,3.755000114440918,3.6449999809265137,3.6449999809265137,3.7200000286102295,172170.0,3.7200000286102295,IGD.MI
2020-04-09,3.8399999141693115,3.680000066757202,3.75,3.680000066757202,261581.0,3.680000066757202,IGD.MI
2020-04-14,3.7799999713897705,3.700000047683716,3.7300000190734863,3.7200000286102295,189444.0,3.7200000286102295,IGD.MI
2020-04-15,3.7300000190734863,3.5250000953674316,3.7100000381469727,3.625,187597.0,3.625,IGD.MI
2020-04-16,3.6700000762939453,3.5,3.6449999809265137,3.5,196323.0,3.5,IGD.MI
2020-04-17,3.615000009536743,3.559999942779541,3.5799999237060547,3.5799999237060547,129379.0,3.5799999237060547,IGD.MI
2020-04-20,3.6600000858306885,3.549999952316284,3.634999990463257,3.619999885559082,79056.0,3.619999885559082,IGD.MI
2020-04-21,3.684999942779541,3.5,3.5999999046325684,3.5350000858306885,202956.0,3.5350000858306885,IGD.MI
2020-04-22,3.619999885559082,3.494999885559082,3.5250000953674316,3.5299999713897705,139451.0,3.5299999713897705,IGD.MI
2020-04-23,3.6050000190734863,3.5199999809265137,3.5399999618530273,3.549999952316284,108032.0,3.549999952316284,IGD.MI
2020-04-24,3.5799999237060547,3.5,3.5,3.5,71153.0,3.5,IGD.MI
2020-04-27,3.619999885559082,3.5,3.5850000381469727,3.5,133075.0,3.5,IGD.MI
2020-04-28,3.630000114440918,3.5250000953674316,3.549999952316284,3.569999933242798,180573.0,3.569999933242798,IGD.MI
2020-04-29,3.6600000858306885,3.5299999713897705,3.619999885559082,3.559999942779541,251103.0,3.559999942779541,IGD.MI
2020-04-30,3.6549999713897705,3.5799999237060547,3.615000009536743,3.619999885559082,170890.0,3.619999885559082,IGD.MI
2020-05-04,3.619999885559082,3.515000104904175,3.619999885559082,3.515000104904175,128839.0,3.515000104904175,IGD.MI
2020-05-05,3.630000114440918,3.505000114440918,3.5850000381469727,3.505000114440918,130098.0,3.505000114440918,IGD.MI
2020-05-06,3.5850000381469727,3.5199999809265137,3.5350000858306885,3.5399999618530273,82440.0,3.5399999618530273,IGD.MI
2020-05-07,3.6649999618530273,3.505000114440918,3.6500000953674316,3.505000114440918,141432.0,3.505000114440918,IGD.MI
2020-05-08,3.5799999237060547,3.4649999141693115,3.505000114440918,3.484999895095825,172964.0,3.484999895095825,IGD.MI
2020-05-11,3.559999942779541,3.434999942779541,3.559999942779541,3.434999942779541,149130.0,3.434999942779541,IGD.MI
2019-01-02,1.906000018119812,1.7319999933242798,1.75600004196167,1.9019999504089355,96356.0,1.8794910907745361,IGV.MI
2019-01-03,1.9079999923706055,1.8279999494552612,1.9079999923706055,1.8600000143051147,26298.0,1.8379881381988525,IGV.MI
2019-01-04,1.8880000114440918,1.8420000076293945,1.8860000371932983,1.8760000467300415,35606.0,1.8537988662719727,IGV.MI
2019-01-07,1.9199999570846558,1.8580000400543213,1.8880000114440918,1.8700000047683716,50711.0,1.847869873046875,IGV.MI
2019-01-08,1.9140000343322754,1.8960000276565552,1.8960000276565552,1.8980000019073486,8700.0,1.8755384683609009,IGV.MI
2019-01-09,1.9500000476837158,1.8619999885559082,1.899999976158142,1.934000015258789,46439.0,1.9111124277114868,IGV.MI
2019-01-10,1.9600000381469727,1.899999976158142,1.899999976158142,1.9539999961853027,55169.0,1.9308757781982422,IGV.MI
2019-01-11,1.9600000381469727,1.940000057220459,1.940000057220459,1.9600000381469727,11430.0,1.9368047714233398,IGV.MI
2019-01-14,2.055000066757202,1.944000005722046,1.972000002861023,2.055000066757202,229306.0,2.0306804180145264,IGV.MI
2019-01-15,2.0999999046325684,2.015000104904175,2.0850000381469727,2.069999933242798,134153.0,2.0455029010772705,IGV.MI
2019-01-16,2.0799999237060547,1.8519999980926514,2.0799999237060547,1.8799999952316284,246834.0,1.857751488685608,IGV.MI
2019-01-17,1.8860000371932983,1.8300000429153442,1.8519999980926514,1.8339999914169312,47793.0,1.8122957944869995,IGV.MI
2019-01-18,1.8660000562667847,1.7699999809265137,1.8580000400543213,1.8339999914169312,144817.0,1.8122957944869995,IGV.MI
2019-01-21,1.8539999723434448,1.7920000553131104,1.8519999980926514,1.8300000429153442,43325.0,1.8083431720733643,IGV.MI
2019-01-22,1.8259999752044678,1.7799999713897705,1.8259999752044678,1.7920000553131104,16862.0,1.7707929611206055,IGV.MI
2019-01-23,1.840000033378601,1.781999945640564,1.781999945640564,1.840000033378601,24538.0,1.8182249069213867,IGV.MI
2019-01-24,1.8580000400543213,1.8279999494552612,1.8459999561309814,1.8580000400543213,23874.0,1.8360118865966797,IGV.MI
2019-01-25,1.8600000143051147,1.805999994277954,1.8600000143051147,1.8279999494552612,38373.0,1.8063668012619019,IGV.MI
2019-01-28,1.8339999914169312,1.7760000228881836,1.8339999914169312,1.7979999780654907,36646.0,1.7767218351364136,IGV.MI
2019-01-29,1.8079999685287476,1.75,1.8040000200271606,1.75,42305.0,1.7292898893356323,IGV.MI
2019-01-30,1.7860000133514404,1.7400000095367432,1.7860000133514404,1.7660000324249268,21250.0,1.7451006174087524,IGV.MI
2019-01-31,1.7719999551773071,1.7120000123977661,1.7359999418258667,1.7480000257492065,35802.0,1.7273136377334595,IGV.MI
2019-02-01,1.7619999647140503,1.6920000314712524,1.7619999647140503,1.715999960899353,64201.0,1.6956923007965088,IGV.MI
2019-02-04,1.715999960899353,1.6740000247955322,1.7120000123977661,1.6799999475479126,46024.0,1.6601183414459229,IGV.MI
2019-02-05,1.7100000381469727,1.6699999570846558,1.6799999475479126,1.7100000381469727,25766.0,1.6897633075714111,IGV.MI
2019-02-06,1.7039999961853027,1.6699999570846558,1.684000015258789,1.7000000476837158,21921.0,1.6798816919326782,IGV.MI
2019-02-07,1.7039999961853027,1.6699999570846558,1.7039999961853027,1.684000015258789,27018.0,1.664070963859558,IGV.MI
2019-02-08,1.6920000314712524,1.6540000438690186,1.6699999570846558,1.6540000438690186,26900.0,1.6344261169433594,IGV.MI
2019-02-11,1.7239999771118164,1.6820000410079956,1.6820000410079956,1.6920000314712524,21004.0,1.6719763278961182,IGV.MI
2019-02-12,1.722000002861023,1.690000057220459,1.7000000476837158,1.7100000381469727,12364.0,1.6897633075714111,IGV.MI
2019-02-13,1.722000002861023,1.6799999475479126,1.7100000381469727,1.7000000476837158,22250.0,1.6798816919326782,IGV.MI
2019-02-14,1.7100000381469727,1.6799999475479126,1.7020000219345093,1.7100000381469727,17603.0,1.6897633075714111,IGV.MI
2019-02-15,1.6979999542236328,1.6740000247955322,1.6920000314712524,1.6979999542236328,34538.0,1.6779053211212158,IGV.MI
2019-02-18,1.718000054359436,1.6920000314712524,1.7059999704360962,1.718000054359436,20290.0,1.6976686716079712,IGV.MI
2019-02-19,1.7059999704360962,1.6820000410079956,1.684000015258789,1.7059999704360962,2050.0,1.6858105659484863,IGV.MI
2019-02-20,1.7059999704360962,1.621999979019165,1.7059999704360962,1.690000057220459,65510.0,1.6700000762939453,IGV.MI
2019-02-21,1.6959999799728394,1.6540000438690186,1.6859999895095825,1.6799999475479126,36324.0,1.6601183414459229,IGV.MI
2019-02-22,1.684000015258789,1.6519999504089355,1.6699999570846558,1.6699999570846558,21174.0,1.6502366065979004,IGV.MI
2019-02-25,1.6740000247955322,1.6460000276565552,1.659999966621399,1.6460000276565552,20932.0,1.6265207529067993,IGV.MI
2019-02-26,1.6799999475479126,1.6399999856948853,1.6660000085830688,1.6759999990463257,23797.0,1.6561657190322876,IGV.MI
2019-02-27,1.7079999446868896,1.659999966621399,1.6799999475479126,1.659999966621399,26722.0,1.6403549909591675,IGV.MI
2019-02-28,1.6519999504089355,1.6059999465942383,1.6519999504089355,1.6519999504089355,56813.0,1.6324496269226074,IGV.MI
2019-03-01,1.7059999704360962,1.6119999885559082,1.6399999856948853,1.690000057220459,63162.0,1.6700000762939453,IGV.MI
2019-03-04,1.722000002861023,1.6540000438690186,1.690000057220459,1.6679999828338623,26085.0,1.6679999828338623,IGV.MI
2019-03-05,1.694000005722046,1.6619999408721924,1.694000005722046,1.687999963760376,27602.0,1.687999963760376,IGV.MI
2019-03-06,1.6799999475479126,1.6519999504089355,1.6799999475479126,1.6679999828338623,20391.0,1.6679999828338623,IGV.MI
2019-03-07,1.6779999732971191,1.649999976158142,1.656000018119812,1.649999976158142,20446.0,1.649999976158142,IGV.MI
2019-03-08,1.6679999828338623,1.6039999723434448,1.6679999828338623,1.6039999723434448,35920.0,1.6039999723434448,IGV.MI
2019-03-11,1.6460000276565552,1.5920000076293945,1.6460000276565552,1.6100000143051147,26652.0,1.6100000143051147,IGV.MI
2019-03-12,1.6160000562667847,1.593999981880188,1.6100000143051147,1.600000023841858,3900.0,1.600000023841858,IGV.MI
2019-03-13,1.6160000562667847,1.5920000076293945,1.5980000495910645,1.5920000076293945,17004.0,1.5920000076293945,IGV.MI
2019-03-14,1.6440000534057617,1.590000033378601,1.590000033378601,1.6399999856948853,60676.0,1.6399999856948853,IGV.MI
2019-03-15,1.6640000343322754,1.600000023841858,1.659999966621399,1.6260000467300415,50944.0,1.6260000467300415,IGV.MI
2019-03-18,1.6619999408721924,1.6039999723434448,1.6059999465942383,1.6180000305175781,64425.0,1.6180000305175781,IGV.MI
2019-03-19,1.6339999437332153,1.6100000143051147,1.6200000047683716,1.6139999628067017,19124.0,1.6139999628067017,IGV.MI
2019-03-20,1.6139999628067017,1.5980000495910645,1.6139999628067017,1.6059999465942383,28229.0,1.6059999465942383,IGV.MI
2019-03-21,1.600000023841858,1.5759999752044678,1.593999981880188,1.600000023841858,39212.0,1.600000023841858,IGV.MI
2019-03-22,1.5779999494552612,1.5700000524520874,1.5779999494552612,1.5700000524520874,15912.0,1.5700000524520874,IGV.MI
2019-03-25,1.5880000591278076,1.5700000524520874,1.5700000524520874,1.5720000267028809,10224.0,1.5720000267028809,IGV.MI
2019-03-26,1.5920000076293945,1.559999942779541,1.5700000524520874,1.5640000104904175,11097.0,1.5640000104904175,IGV.MI
2019-03-27,1.5779999494552612,1.559999942779541,1.562000036239624,1.5640000104904175,11717.0,1.5640000104904175,IGV.MI
2019-03-28,1.5759999752044678,1.5640000104904175,1.5640000104904175,1.5740000009536743,12661.0,1.5740000009536743,IGV.MI
2019-03-29,1.5740000009536743,1.5520000457763672,1.5700000524520874,1.5700000524520874,20663.0,1.5700000524520874,IGV.MI
2019-04-01,1.5959999561309814,1.5499999523162842,1.5700000524520874,1.5950000286102295,11325.0,1.5950000286102295,IGV.MI
2019-04-02,1.6050000190734863,1.5700000524520874,1.590000033378601,1.6050000190734863,33670.0,1.6050000190734863,IGV.MI
2019-04-03,1.6649999618530273,1.6050000190734863,1.6050000190734863,1.659999966621399,84639.0,1.659999966621399,IGV.MI
2019-04-04,1.7000000476837158,1.6399999856948853,1.6649999618530273,1.7000000476837158,100766.0,1.7000000476837158,IGV.MI
2019-04-05,1.7300000190734863,1.6649999618530273,1.7000000476837158,1.6649999618530273,40216.0,1.6649999618530273,IGV.MI
2019-04-08,1.690000057220459,1.6449999809265137,1.6649999618530273,1.6699999570846558,21019.0,1.6699999570846558,IGV.MI
2019-04-09,1.6699999570846558,1.625,1.6699999570846558,1.6349999904632568,22798.0,1.6349999904632568,IGV.MI
2019-04-10,1.6399999856948853,1.6200000047683716,1.6349999904632568,1.6349999904632568,19293.0,1.6349999904632568,IGV.MI
2019-04-11,1.649999976158142,1.6050000190734863,1.6200000047683716,1.6200000047683716,15820.0,1.6200000047683716,IGV.MI
2019-04-12,1.6349999904632568,1.600000023841858,1.625,1.6349999904632568,8600.0,1.6349999904632568,IGV.MI
2019-04-15,1.6349999904632568,1.600000023841858,1.6200000047683716,1.6100000143051147,33081.0,1.6100000143051147,IGV.MI
2019-04-16,1.6299999952316284,1.600000023841858,1.6050000190734863,1.600000023841858,30546.0,1.600000023841858,IGV.MI
2019-04-17,1.625,1.590000033378601,1.6050000190734863,1.600000023841858,31486.0,1.600000023841858,IGV.MI
2019-04-18,1.625,1.5950000286102295,1.600000023841858,1.625,4579.0,1.625,IGV.MI
2019-04-23,1.6100000143051147,1.5950000286102295,1.600000023841858,1.600000023841858,11397.0,1.600000023841858,IGV.MI
2019-04-24,1.6200000047683716,1.5800000429153442,1.6100000143051147,1.6200000047683716,37011.0,1.6200000047683716,IGV.MI
2019-04-25,1.6150000095367432,1.5850000381469727,1.590000033378601,1.6150000095367432,10273.0,1.6150000095367432,IGV.MI
2019-04-26,1.6150000095367432,1.565000057220459,1.6100000143051147,1.6050000190734863,35121.0,1.6050000190734863,IGV.MI
2019-04-29,1.590000033378601,1.5499999523162842,1.5700000524520874,1.565000057220459,40864.0,1.565000057220459,IGV.MI
2019-04-30,1.6100000143051147,1.5800000429153442,1.5800000429153442,1.6050000190734863,16230.0,1.6050000190734863,IGV.MI
2019-05-02,1.5950000286102295,1.5549999475479126,1.5800000429153442,1.5549999475479126,58953.0,1.5549999475479126,IGV.MI
2019-05-03,1.5800000429153442,1.559999942779541,1.5800000429153442,1.5800000429153442,69220.0,1.5800000429153442,IGV.MI
2019-05-06,1.5700000524520874,1.5099999904632568,1.5549999475479126,1.5449999570846558,57762.0,1.5449999570846558,IGV.MI
2019-05-07,1.5399999618530273,1.4950000047683716,1.5149999856948853,1.524999976158142,32266.0,1.524999976158142,IGV.MI
2019-05-08,1.524999976158142,1.5149999856948853,1.5149999856948853,1.524999976158142,2223.0,1.524999976158142,IGV.MI
2019-05-09,1.5299999713897705,1.475000023841858,1.4850000143051147,1.5,28652.0,1.5,IGV.MI
2019-05-10,1.5099999904632568,1.4900000095367432,1.4900000095367432,1.5,11813.0,1.5,IGV.MI
2019-05-13,1.5099999904632568,1.4600000381469727,1.4900000095367432,1.4600000381469727,34833.0,1.4600000381469727,IGV.MI
2019-05-14,1.4900000095367432,1.4600000381469727,1.4600000381469727,1.4900000095367432,9328.0,1.4900000095367432,IGV.MI
2019-05-15,1.4900000095367432,1.4550000429153442,1.465000033378601,1.465000033378601,27418.0,1.465000033378601,IGV.MI
2019-05-16,1.4900000095367432,1.440000057220459,1.465000033378601,1.4700000286102295,24952.0,1.4700000286102295,IGV.MI
2019-05-17,1.5,1.4700000286102295,1.475000023841858,1.4850000143051147,22100.0,1.4850000143051147,IGV.MI
2019-05-20,1.4950000047683716,1.4850000143051147,1.4850000143051147,1.4850000143051147,2705.0,1.4850000143051147,IGV.MI
2019-05-21,1.5049999952316284,1.4800000190734863,1.5,1.5049999952316284,8272.0,1.5049999952316284,IGV.MI
2019-05-22,1.5449999570846558,1.5099999904632568,1.5099999904632568,1.5449999570846558,14233.0,1.5449999570846558,IGV.MI
2019-05-23,1.5199999809265137,1.4850000143051147,1.5199999809265137,1.5049999952316284,13909.0,1.5049999952316284,IGV.MI
2019-05-24,1.534999966621399,1.4950000047683716,1.5199999809265137,1.534999966621399,16289.0,1.534999966621399,IGV.MI
2019-05-27,1.534999966621399,1.534999966621399,1.534999966621399,1.534999966621399,0.0,1.534999966621399,IGV.MI
2019-05-28,1.534999966621399,1.534999966621399,1.534999966621399,1.534999966621399,0.0,1.534999966621399,IGV.MI
2019-05-29,1.5299999713897705,1.4850000143051147,1.5299999713897705,1.5,6897.0,1.5,IGV.MI
2019-05-30,1.5049999952316284,1.4900000095367432,1.4900000095367432,1.5049999952316284,6263.0,1.5049999952316284,IGV.MI
2019-05-31,1.5099999904632568,1.4700000286102295,1.4700000286102295,1.5099999904632568,3868.0,1.5099999904632568,IGV.MI
2019-06-03,1.5149999856948853,1.5,1.5049999952316284,1.5099999904632568,2280.0,1.5099999904632568,IGV.MI
2019-06-04,1.5199999809265137,1.4700000286102295,1.4900000095367432,1.5149999856948853,24110.0,1.5149999856948853,IGV.MI
2019-06-05,1.5199999809265137,1.4800000190734863,1.5099999904632568,1.5199999809265137,6773.0,1.5199999809265137,IGV.MI
2019-06-06,1.5399999618530273,1.5049999952316284,1.5049999952316284,1.534999966621399,11320.0,1.534999966621399,IGV.MI
2019-06-07,1.6200000047683716,1.5399999618530273,1.5399999618530273,1.5800000429153442,60759.0,1.5800000429153442,IGV.MI
2019-06-10,1.6349999904632568,1.5700000524520874,1.5700000524520874,1.6150000095367432,10403.0,1.6150000095367432,IGV.MI
2019-06-11,1.6349999904632568,1.5950000286102295,1.6299999952316284,1.6150000095367432,19629.0,1.6150000095367432,IGV.MI
2019-06-12,1.600000023841858,1.5800000429153442,1.5800000429153442,1.600000023841858,2510.0,1.600000023841858,IGV.MI
2019-06-13,1.6100000143051147,1.5850000381469727,1.590000033378601,1.6100000143051147,3009.0,1.6100000143051147,IGV.MI
2019-06-14,1.6100000143051147,1.5850000381469727,1.5850000381469727,1.600000023841858,8358.0,1.600000023841858,IGV.MI
2019-06-17,1.600000023841858,1.5700000524520874,1.5750000476837158,1.600000023841858,3762.0,1.600000023841858,IGV.MI
2019-06-18,1.5950000286102295,1.5499999523162842,1.5800000429153442,1.590000033378601,12741.0,1.590000033378601,IGV.MI
2019-06-19,1.600000023841858,1.590000033378601,1.590000033378601,1.5950000286102295,856.0,1.5950000286102295,IGV.MI
2019-06-20,1.600000023841858,1.5549999475479126,1.5549999475479126,1.5950000286102295,21611.0,1.5950000286102295,IGV.MI
2019-06-21,1.6050000190734863,1.590000033378601,1.5950000286102295,1.5950000286102295,9109.0,1.5950000286102295,IGV.MI
2019-06-24,1.6100000143051147,1.590000033378601,1.6100000143051147,1.590000033378601,3636.0,1.590000033378601,IGV.MI
2019-06-25,1.6050000190734863,1.559999942779541,1.5750000476837158,1.600000023841858,27905.0,1.600000023841858,IGV.MI
2019-06-26,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0,1.600000023841858,IGV.MI
2019-06-27,1.600000023841858,1.5399999618530273,1.590000033378601,1.5399999618530273,22617.0,1.5399999618530273,IGV.MI
2019-06-28,1.5449999570846558,1.4950000047683716,1.524999976158142,1.5149999856948853,29677.0,1.5149999856948853,IGV.MI
2019-07-01,1.5499999523162842,1.4900000095367432,1.5499999523162842,1.5099999904632568,13444.0,1.5099999904632568,IGV.MI
2019-07-02,1.5,1.434999942779541,1.5,1.4700000286102295,48776.0,1.4700000286102295,IGV.MI
2019-07-03,1.4700000286102295,1.434999942779541,1.4700000286102295,1.4500000476837158,29323.0,1.4500000476837158,IGV.MI
2019-07-04,1.5199999809265137,1.4450000524520874,1.4550000429153442,1.5099999904632568,67860.0,1.5099999904632568,IGV.MI
2019-07-05,1.5299999713897705,1.4950000047683716,1.5099999904632568,1.5299999713897705,6647.0,1.5299999713897705,IGV.MI
2019-07-08,1.524999976158142,1.4700000286102295,1.4950000047683716,1.4700000286102295,29626.0,1.4700000286102295,IGV.MI
2019-07-09,1.4850000143051147,1.4600000381469727,1.4850000143051147,1.4850000143051147,11574.0,1.4850000143051147,IGV.MI
2019-07-10,1.5149999856948853,1.4850000143051147,1.5049999952316284,1.4850000143051147,4151.0,1.4850000143051147,IGV.MI
2019-07-11,1.475000023841858,1.4299999475479126,1.4700000286102295,1.4600000381469727,46445.0,1.4600000381469727,IGV.MI
2019-07-12,1.4850000143051147,1.4500000476837158,1.4500000476837158,1.4800000190734863,14653.0,1.4800000190734863,IGV.MI
2019-07-15,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0.0,1.4800000190734863,IGV.MI
2019-07-16,1.4800000190734863,1.4550000429153442,1.4700000286102295,1.4800000190734863,4878.0,1.4800000190734863,IGV.MI
2019-07-17,1.4800000190734863,1.4450000524520874,1.4600000381469727,1.4800000190734863,15962.0,1.4800000190734863,IGV.MI
2019-07-18,1.475000023841858,1.4500000476837158,1.4550000429153442,1.4700000286102295,5778.0,1.4700000286102295,IGV.MI
2019-07-19,1.465000033378601,1.434999942779541,1.4450000524520874,1.465000033378601,5161.0,1.465000033378601,IGV.MI
2019-07-22,1.465000033378601,1.440000057220459,1.440000057220459,1.465000033378601,7177.0,1.465000033378601,IGV.MI
2019-07-23,1.465000033378601,1.465000033378601,1.465000033378601,1.465000033378601,0.0,1.465000033378601,IGV.MI
2019-07-24,1.4700000286102295,1.4500000476837158,1.4550000429153442,1.4500000476837158,2130.0,1.4500000476837158,IGV.MI
2019-07-25,1.4600000381469727,1.4249999523162842,1.4600000381469727,1.4450000524520874,9290.0,1.4450000524520874,IGV.MI
2019-07-26,1.465000033378601,1.4299999475479126,1.440000057220459,1.4550000429153442,5132.0,1.4550000429153442,IGV.MI
2019-07-29,1.465000033378601,1.440000057220459,1.4450000524520874,1.465000033378601,5246.0,1.465000033378601,IGV.MI
2019-07-30,1.4450000524520874,1.434999942779541,1.434999942779541,1.4450000524520874,2193.0,1.4450000524520874,IGV.MI
2019-07-31,1.4700000286102295,1.465000033378601,1.4700000286102295,1.465000033378601,360.0,1.465000033378601,IGV.MI
2019-08-01,1.465000033378601,1.409999966621399,1.440000057220459,1.4299999475479126,19294.0,1.4299999475479126,IGV.MI
2019-08-02,1.4600000381469727,1.3949999809265137,1.3949999809265137,1.434999942779541,22092.0,1.434999942779541,IGV.MI
2019-08-05,1.4550000429153442,1.399999976158142,1.399999976158142,1.4049999713897705,17096.0,1.4049999713897705,IGV.MI
2019-08-06,1.4550000429153442,1.3899999856948853,1.3899999856948853,1.4249999523162842,11174.0,1.4249999523162842,IGV.MI
2019-08-07,1.4450000524520874,1.399999976158142,1.4199999570846558,1.4149999618530273,16682.0,1.4149999618530273,IGV.MI
2019-08-08,1.4299999475479126,1.4249999523162842,1.4299999475479126,1.4299999475479126,3700.0,1.4299999475479126,IGV.MI
2019-08-09,1.440000057220459,1.4149999618530273,1.4149999618530273,1.434999942779541,3648.0,1.434999942779541,IGV.MI
2019-08-12,1.4450000524520874,1.4199999570846558,1.4450000524520874,1.4199999570846558,1558.0,1.4199999570846558,IGV.MI
2019-08-13,1.465000033378601,1.3650000095367432,1.399999976158142,1.465000033378601,146933.0,1.465000033378601,IGV.MI
2019-08-14,1.4550000429153442,1.409999966621399,1.4149999618530273,1.440000057220459,4898.0,1.440000057220459,IGV.MI
2019-08-16,1.434999942779541,1.3799999952316284,1.434999942779541,1.4049999713897705,13846.0,1.4049999713897705,IGV.MI
2019-08-19,1.4500000476837158,1.4049999713897705,1.4049999713897705,1.434999942779541,23719.0,1.434999942779541,IGV.MI
2019-08-20,1.440000057220459,1.3949999809265137,1.409999966621399,1.4149999618530273,10416.0,1.4149999618530273,IGV.MI
2019-08-21,1.434999942779541,1.4049999713897705,1.4149999618530273,1.4149999618530273,1521.0,1.4149999618530273,IGV.MI
2019-08-22,1.440000057220459,1.4149999618530273,1.4149999618530273,1.440000057220459,1399.0,1.440000057220459,IGV.MI
2019-08-23,1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,50.0,1.4299999475479126,IGV.MI
2019-08-26,1.4199999570846558,1.3849999904632568,1.399999976158142,1.399999976158142,9783.0,1.399999976158142,IGV.MI
2019-08-27,1.4149999618530273,1.375,1.4149999618530273,1.3899999856948853,20259.0,1.3899999856948853,IGV.MI
2019-08-28,1.4049999713897705,1.375,1.3899999856948853,1.375,10446.0,1.375,IGV.MI
2019-08-29,1.399999976158142,1.3799999952316284,1.3799999952316284,1.3899999856948853,18742.0,1.3899999856948853,IGV.MI
2019-08-30,1.4149999618530273,1.3899999856948853,1.3949999809265137,1.4149999618530273,6684.0,1.4149999618530273,IGV.MI
2019-09-02,1.4149999618530273,1.4149999618530273,1.4149999618530273,1.4149999618530273,0.0,1.4149999618530273,IGV.MI
2019-09-03,1.4049999713897705,1.3899999856948853,1.3899999856948853,1.3899999856948853,9071.0,1.3899999856948853,IGV.MI
2019-09-04,1.4149999618530273,1.3899999856948853,1.3949999809265137,1.4149999618530273,16856.0,1.4149999618530273,IGV.MI
2019-09-05,1.399999976158142,1.3899999856948853,1.399999976158142,1.3899999856948853,3776.0,1.3899999856948853,IGV.MI
2019-09-06,1.4149999618530273,1.3899999856948853,1.3899999856948853,1.4149999618530273,11546.0,1.4149999618530273,IGV.MI
2019-09-09,1.4149999618530273,1.4149999618530273,1.4149999618530273,1.4149999618530273,0.0,1.4149999618530273,IGV.MI
2019-09-10,1.409999966621399,1.3799999952316284,1.3849999904632568,1.4049999713897705,16062.0,1.4049999713897705,IGV.MI
2019-09-11,1.409999966621399,1.3700000047683716,1.3799999952316284,1.3949999809265137,18394.0,1.3949999809265137,IGV.MI
2019-09-12,1.409999966621399,1.2799999713897705,1.399999976158142,1.350000023841858,104172.0,1.350000023841858,IGV.MI
2019-09-13,1.3650000095367432,1.3200000524520874,1.3300000429153442,1.3300000429153442,37305.0,1.3300000429153442,IGV.MI
2019-09-16,1.3849999904632568,1.309999942779541,1.3300000429153442,1.3600000143051147,127447.0,1.3600000143051147,IGV.MI
2019-09-17,1.3700000047683716,1.315000057220459,1.3600000143051147,1.3350000381469727,18748.0,1.3350000381469727,IGV.MI
2019-09-18,1.3650000095367432,1.3300000429153442,1.3600000143051147,1.3350000381469727,59017.0,1.3350000381469727,IGV.MI
2019-09-19,1.350000023841858,1.3200000524520874,1.350000023841858,1.3300000429153442,23149.0,1.3300000429153442,IGV.MI
2019-09-20,1.3300000429153442,1.2999999523162842,1.3200000524520874,1.3049999475479126,18158.0,1.3049999475479126,IGV.MI
2019-09-23,1.340000033378601,1.2999999523162842,1.3049999475479126,1.3049999475479126,60670.0,1.3049999475479126,IGV.MI
2019-09-24,1.534999966621399,1.3300000429153442,1.3300000429153442,1.4900000095367432,360482.0,1.4900000095367432,IGV.MI
2019-09-25,1.6649999618530273,1.4600000381469727,1.534999966621399,1.6150000095367432,710514.0,1.6150000095367432,IGV.MI
2019-09-26,1.600000023841858,1.5099999904632568,1.600000023841858,1.534999966621399,206023.0,1.534999966621399,IGV.MI
2019-09-27,1.524999976158142,1.399999976158142,1.5049999952316284,1.440000057220459,148533.0,1.440000057220459,IGV.MI
2019-09-30,1.5399999618530273,1.4450000524520874,1.4450000524520874,1.4900000095367432,151845.0,1.4900000095367432,IGV.MI
2019-10-01,1.5099999904632568,1.4800000190734863,1.5099999904632568,1.4800000190734863,43670.0,1.4800000190734863,IGV.MI
2019-10-02,1.5,1.4450000524520874,1.465000033378601,1.4800000190734863,58452.0,1.4800000190734863,IGV.MI
2019-10-03,1.4700000286102295,1.4249999523162842,1.4450000524520874,1.4550000429153442,29563.0,1.4550000429153442,IGV.MI
2019-10-04,1.4600000381469727,1.4299999475479126,1.4600000381469727,1.4299999475479126,19483.0,1.4299999475479126,IGV.MI
2019-10-07,1.5,1.4199999570846558,1.4550000429153442,1.4450000524520874,35635.0,1.4450000524520874,IGV.MI
2019-10-08,1.4550000429153442,1.409999966621399,1.440000057220459,1.409999966621399,30298.0,1.409999966621399,IGV.MI
2019-10-09,1.434999942779541,1.399999976158142,1.4299999475479126,1.434999942779541,24223.0,1.434999942779541,IGV.MI
2019-10-10,1.475000023841858,1.3799999952316284,1.399999976158142,1.4199999570846558,38289.0,1.4199999570846558,IGV.MI
2019-10-11,1.4299999475479126,1.3849999904632568,1.4199999570846558,1.399999976158142,26840.0,1.399999976158142,IGV.MI
2019-10-14,1.4500000476837158,1.3849999904632568,1.440000057220459,1.4500000476837158,42964.0,1.4500000476837158,IGV.MI
2019-10-15,1.4450000524520874,1.399999976158142,1.4049999713897705,1.4450000524520874,15002.0,1.4450000524520874,IGV.MI
2019-10-16,1.4700000286102295,1.399999976158142,1.440000057220459,1.434999942779541,39620.0,1.434999942779541,IGV.MI
2019-10-17,1.4299999475479126,1.4199999570846558,1.4199999570846558,1.4299999475479126,1858.0,1.4299999475479126,IGV.MI
2019-10-18,1.4199999570846558,1.4049999713897705,1.4199999570846558,1.4149999618530273,12623.0,1.4149999618530273,IGV.MI
2019-10-21,1.434999942779541,1.409999966621399,1.409999966621399,1.434999942779541,4767.0,1.434999942779541,IGV.MI
2019-10-22,1.4600000381469727,1.4049999713897705,1.434999942779541,1.4049999713897705,14500.0,1.4049999713897705,IGV.MI
2019-10-23,1.4249999523162842,1.399999976158142,1.4049999713897705,1.4249999523162842,3093.0,1.4249999523162842,IGV.MI
2019-10-24,1.4249999523162842,1.4249999523162842,1.4249999523162842,1.4249999523162842,0.0,1.4249999523162842,IGV.MI
2019-10-25,1.4249999523162842,1.4049999713897705,1.4049999713897705,1.4249999523162842,1709.0,1.4249999523162842,IGV.MI
2019-10-28,1.4249999523162842,1.3849999904632568,1.4249999523162842,1.4249999523162842,21118.0,1.4249999523162842,IGV.MI
2019-10-29,1.4249999523162842,1.4249999523162842,1.4249999523162842,1.4249999523162842,0.0,1.4249999523162842,IGV.MI
2019-10-30,1.4249999523162842,1.3949999809265137,1.4249999523162842,1.4199999570846558,13301.0,1.4199999570846558,IGV.MI
2019-10-31,1.4149999618530273,1.3949999809265137,1.3949999809265137,1.4149999618530273,8000.0,1.4149999618530273,IGV.MI
2019-11-01,1.409999966621399,1.3899999856948853,1.3949999809265137,1.409999966621399,12700.0,1.409999966621399,IGV.MI
2019-11-04,1.4249999523162842,1.375,1.399999976158142,1.3899999856948853,21799.0,1.3899999856948853,IGV.MI
2019-11-05,1.4500000476837158,1.3849999904632568,1.3899999856948853,1.4199999570846558,35551.0,1.4199999570846558,IGV.MI
2019-11-06,1.4199999570846558,1.399999976158142,1.4199999570846558,1.399999976158142,11118.0,1.399999976158142,IGV.MI
2019-11-07,1.5,1.4049999713897705,1.409999966621399,1.4550000429153442,110255.0,1.4550000429153442,IGV.MI
2019-11-08,1.475000023841858,1.4199999570846558,1.475000023841858,1.4199999570846558,24975.0,1.4199999570846558,IGV.MI
2019-11-11,1.4550000429153442,1.4149999618530273,1.4149999618530273,1.4199999570846558,34690.0,1.4199999570846558,IGV.MI
2019-11-12,1.4850000143051147,1.4149999618530273,1.4149999618530273,1.4700000286102295,59255.0,1.4700000286102295,IGV.MI
2019-11-13,1.4600000381469727,1.2899999618530273,1.440000057220459,1.2899999618530273,248640.0,1.2899999618530273,IGV.MI
2019-11-14,1.409999966621399,1.2999999523162842,1.3200000524520874,1.3899999856948853,312834.0,1.3899999856948853,IGV.MI
2019-11-15,1.3899999856948853,1.3200000524520874,1.3899999856948853,1.375,80083.0,1.375,IGV.MI
2019-11-18,1.375,1.3300000429153442,1.340000033378601,1.375,50673.0,1.375,IGV.MI
2019-11-19,1.3849999904632568,1.3300000429153442,1.3350000381469727,1.3550000190734863,59537.0,1.3550000190734863,IGV.MI
2019-11-20,1.3700000047683716,1.315000057220459,1.340000033378601,1.3600000143051147,44766.0,1.3600000143051147,IGV.MI
2019-11-21,1.3450000286102295,1.25,1.3450000286102295,1.2599999904632568,202848.0,1.2599999904632568,IGV.MI
2019-11-22,1.3300000429153442,1.274999976158142,1.2999999523162842,1.309999942779541,75967.0,1.309999942779541,IGV.MI
2019-11-25,1.3250000476837158,1.2999999523162842,1.309999942779541,1.3200000524520874,7235.0,1.3200000524520874,IGV.MI
2019-11-26,1.3200000524520874,1.2949999570846558,1.2999999523162842,1.3200000524520874,19863.0,1.3200000524520874,IGV.MI
2019-11-27,1.3250000476837158,1.2899999618530273,1.2899999618530273,1.3250000476837158,10719.0,1.3250000476837158,IGV.MI
2019-11-28,1.340000033378601,1.3049999475479126,1.3250000476837158,1.340000033378601,177714.0,1.340000033378601,IGV.MI
2019-11-29,1.3600000143051147,1.2999999523162842,1.340000033378601,1.3600000143051147,38598.0,1.3600000143051147,IGV.MI
2019-12-02,1.3600000143051147,1.3049999475479126,1.3600000143051147,1.3049999475479126,47405.0,1.3049999475479126,IGV.MI
2019-12-03,1.350000023841858,1.315000057220459,1.315000057220459,1.350000023841858,49658.0,1.350000023841858,IGV.MI
2019-12-04,1.3700000047683716,1.3200000524520874,1.3250000476837158,1.3250000476837158,128020.0,1.3250000476837158,IGV.MI
2019-12-05,1.340000033378601,1.315000057220459,1.3250000476837158,1.3350000381469727,15317.0,1.3350000381469727,IGV.MI
2019-12-06,1.3799999952316284,1.2949999570846558,1.3200000524520874,1.3300000429153442,76971.0,1.3300000429153442,IGV.MI
2019-12-09,1.3600000143051147,1.309999942779541,1.350000023841858,1.3200000524520874,60096.0,1.3200000524520874,IGV.MI
2019-12-10,1.3650000095367432,1.2999999523162842,1.3200000524520874,1.2999999523162842,72131.0,1.2999999523162842,IGV.MI
2019-12-11,1.3450000286102295,1.2599999904632568,1.2999999523162842,1.2949999570846558,93452.0,1.2949999570846558,IGV.MI
2019-12-12,1.315000057220459,1.2799999713897705,1.2999999523162842,1.2799999713897705,24306.0,1.2799999713897705,IGV.MI
2019-12-13,1.3200000524520874,1.2899999618530273,1.3200000524520874,1.3049999475479126,10401.0,1.3049999475479126,IGV.MI
2019-12-16,1.315000057220459,1.2799999713897705,1.2799999713897705,1.315000057220459,71149.0,1.315000057220459,IGV.MI
2019-12-17,1.3300000429153442,1.2949999570846558,1.3049999475479126,1.2949999570846558,19939.0,1.2949999570846558,IGV.MI
2019-12-18,1.3250000476837158,1.2949999570846558,1.2949999570846558,1.3250000476837158,17464.0,1.3250000476837158,IGV.MI
2019-12-19,1.3450000286102295,1.2949999570846558,1.309999942779541,1.2949999570846558,128619.0,1.2949999570846558,IGV.MI
2019-12-20,1.350000023841858,1.2899999618530273,1.2999999523162842,1.309999942779541,112854.0,1.309999942779541,IGV.MI
2019-12-23,1.340000033378601,1.2699999809265137,1.3049999475479126,1.2999999523162842,100280.0,1.2999999523162842,IGV.MI
2019-12-27,1.3350000381469727,1.2949999570846558,1.2999999523162842,1.3250000476837158,113006.0,1.3250000476837158,IGV.MI
2019-12-30,1.3250000476837158,1.2999999523162842,1.3049999475479126,1.3049999475479126,20606.0,1.3049999475479126,IGV.MI
2020-01-02,1.3300000429153442,1.309999942779541,1.3300000429153442,1.3200000524520874,17582.0,1.3200000524520874,IGV.MI
2020-01-03,1.3450000286102295,1.3049999475479126,1.3200000524520874,1.3200000524520874,34220.0,1.3200000524520874,IGV.MI
2020-01-06,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,1572.0,1.2999999523162842,IGV.MI
2020-01-07,1.3250000476837158,1.309999942779541,1.3250000476837158,1.309999942779541,3703.0,1.309999942779541,IGV.MI
2020-01-08,1.3350000381469727,1.2999999523162842,1.3049999475479126,1.3049999475479126,8442.0,1.3049999475479126,IGV.MI
2020-01-09,1.3250000476837158,1.3049999475479126,1.3049999475479126,1.3250000476837158,9322.0,1.3250000476837158,IGV.MI
2020-01-10,1.3250000476837158,1.2949999570846558,1.3200000524520874,1.309999942779541,67921.0,1.309999942779541,IGV.MI
2020-01-13,1.3350000381469727,1.2999999523162842,1.3350000381469727,1.3200000524520874,28700.0,1.3200000524520874,IGV.MI
2020-01-14,1.3250000476837158,1.2999999523162842,1.309999942779541,1.3250000476837158,19642.0,1.3250000476837158,IGV.MI
2020-01-15,1.3250000476837158,1.309999942779541,1.309999942779541,1.315000057220459,5774.0,1.315000057220459,IGV.MI
2020-01-16,1.3250000476837158,1.2999999523162842,1.315000057220459,1.3250000476837158,9788.0,1.3250000476837158,IGV.MI
2020-01-17,1.3200000524520874,1.2999999523162842,1.3200000524520874,1.3200000524520874,13450.0,1.3200000524520874,IGV.MI
2020-01-20,1.3250000476837158,1.2999999523162842,1.3200000524520874,1.3200000524520874,12837.0,1.3200000524520874,IGV.MI
2020-01-21,1.340000033378601,1.3200000524520874,1.3200000524520874,1.340000033378601,42711.0,1.340000033378601,IGV.MI
2020-01-22,1.4299999475479126,1.2999999523162842,1.315000057220459,1.3650000095367432,449180.0,1.3650000095367432,IGV.MI
2020-01-23,1.340000033378601,1.25,1.340000033378601,1.309999942779541,116194.0,1.309999942779541,IGV.MI
2020-01-24,1.309999942779541,1.2949999570846558,1.309999942779541,1.2949999570846558,13882.0,1.2949999570846558,IGV.MI
2020-01-27,1.3300000429153442,1.2649999856948853,1.2899999618530273,1.2649999856948853,124141.0,1.2649999856948853,IGV.MI
2020-01-28,1.309999942779541,1.2649999856948853,1.2649999856948853,1.2999999523162842,38622.0,1.2999999523162842,IGV.MI
2020-01-29,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0,1.2999999523162842,IGV.MI
2020-01-30,1.2999999523162842,1.2699999809265137,1.2799999713897705,1.2999999523162842,20835.0,1.2999999523162842,IGV.MI
2020-01-31,1.2899999618530273,1.2699999809265137,1.2899999618530273,1.2899999618530273,22843.0,1.2899999618530273,IGV.MI
2020-02-03,1.2949999570846558,1.2549999952316284,1.2649999856948853,1.2949999570846558,14451.0,1.2949999570846558,IGV.MI
2020-02-04,1.2999999523162842,1.274999976158142,1.284999966621399,1.2999999523162842,7440.0,1.2999999523162842,IGV.MI
2020-02-05,1.2999999523162842,1.2599999904632568,1.284999966621399,1.2599999904632568,11989.0,1.2599999904632568,IGV.MI
2020-02-06,1.2699999809265137,1.2599999904632568,1.2599999904632568,1.2649999856948853,5756.0,1.2649999856948853,IGV.MI
2020-02-07,1.2799999713897705,1.25,1.2649999856948853,1.2649999856948853,70091.0,1.2649999856948853,IGV.MI
2020-02-10,1.25,1.2200000286102295,1.225000023841858,1.2350000143051147,64838.0,1.2350000143051147,IGV.MI
2020-02-11,1.2350000143051147,1.215000033378601,1.2200000286102295,1.2350000143051147,16497.0,1.2350000143051147,IGV.MI
2020-02-12,1.2350000143051147,1.184999942779541,1.2300000190734863,1.215000033378601,24251.0,1.215000033378601,IGV.MI
2020-02-13,1.2100000381469727,1.2000000476837158,1.2000000476837158,1.2100000381469727,25941.0,1.2100000381469727,IGV.MI
2020-02-14,1.2100000381469727,1.184999942779541,1.2000000476837158,1.184999942779541,83704.0,1.184999942779541,IGV.MI
2020-02-17,1.1950000524520874,1.125,1.1799999475479126,1.159999966621399,168405.0,1.159999966621399,IGV.MI
2020-02-18,1.1649999618530273,1.0850000381469727,1.1649999618530273,1.1150000095367432,245261.0,1.1150000095367432,IGV.MI
2020-02-19,1.149999976158142,1.1150000095367432,1.1150000095367432,1.1449999809265137,62965.0,1.1449999809265137,IGV.MI
2020-02-20,1.149999976158142,1.125,1.1449999809265137,1.1399999856948853,20343.0,1.1399999856948853,IGV.MI
2020-02-21,1.1349999904632568,1.1050000190734863,1.1150000095367432,1.1150000095367432,31375.0,1.1150000095367432,IGV.MI
2020-02-24,1.065000057220459,0.9639999866485596,1.034999966621399,1.0049999952316284,156548.0,1.0049999952316284,IGV.MI
2020-02-25,0.9980000257492065,0.9399999976158142,0.9879999756813049,0.9980000257492065,100703.0,0.9980000257492065,IGV.MI
2020-02-26,1.0449999570846558,0.9580000042915344,0.9580000042915344,1.0299999713897705,92028.0,1.0299999713897705,IGV.MI
2020-02-27,1.0299999713897705,0.9959999918937683,1.0299999713897705,1.0199999809265137,30346.0,1.0199999809265137,IGV.MI
2020-02-28,1.0299999713897705,0.9639999866485596,0.9980000257492065,1.0199999809265137,73685.0,1.0199999809265137,IGV.MI
2020-03-02,1.0099999904632568,0.9620000123977661,1.0,0.9800000190734863,123776.0,0.9800000190734863,IGV.MI
2020-03-03,0.9980000257492065,0.9800000190734863,0.9900000095367432,0.9980000257492065,26939.0,0.9980000257492065,IGV.MI
2020-03-04,0.9900000095367432,0.9620000123977661,0.9639999866485596,0.9879999756813049,29933.0,0.9879999756813049,IGV.MI
2020-03-05,0.9739999771118164,0.8640000224113464,0.9599999785423279,0.8640000224113464,192078.0,0.8640000224113464,IGV.MI
2020-03-06,0.8600000143051147,0.7319999933242798,0.8600000143051147,0.7559999823570251,312742.0,0.7559999823570251,IGV.MI
2020-03-09,0.6980000138282776,0.6399999856948853,0.6499999761581421,0.6600000262260437,209804.0,0.6600000262260437,IGV.MI
2020-03-10,0.7139999866485596,0.6000000238418579,0.6420000195503235,0.6299999952316284,138178.0,0.6299999952316284,IGV.MI
2020-03-11,0.6600000262260437,0.6119999885559082,0.6299999952316284,0.6399999856948853,57275.0,0.6399999856948853,IGV.MI
2020-03-12,0.6340000033378601,0.5839999914169312,0.6119999885559082,0.6000000238418579,124198.0,0.6000000238418579,IGV.MI
2020-03-13,0.699999988079071,0.6000000238418579,0.6000000238418579,0.6340000033378601,159617.0,0.6340000033378601,IGV.MI
2020-03-16,0.7120000123977661,0.6119999885559082,0.6359999775886536,0.6600000262260437,50487.0,0.6600000262260437,IGV.MI
2020-03-17,0.7120000123977661,0.6460000276565552,0.6600000262260437,0.6700000166893005,48019.0,0.6700000166893005,IGV.MI
2020-03-18,0.699999988079071,0.6499999761581421,0.6499999761581421,0.6499999761581421,22818.0,0.6499999761581421,IGV.MI
2020-03-19,0.7400000095367432,0.6740000247955322,0.7400000095367432,0.7099999785423279,28868.0,0.7099999785423279,IGV.MI
2020-03-20,0.7279999852180481,0.6899999976158142,0.7099999785423279,0.7059999704360962,26264.0,0.7059999704360962,IGV.MI
2020-03-23,0.7120000123977661,0.6800000071525574,0.6819999814033508,0.7039999961853027,27804.0,0.7039999961853027,IGV.MI
2020-03-24,0.7699999809265137,0.7160000205039978,0.7379999756813049,0.7200000286102295,65289.0,0.7200000286102295,IGV.MI
2020-03-25,0.7620000243186951,0.699999988079071,0.7200000286102295,0.7239999771118164,63729.0,0.7239999771118164,IGV.MI
2020-03-26,0.7400000095367432,0.7200000286102295,0.734000027179718,0.7200000286102295,17298.0,0.7200000286102295,IGV.MI
2020-03-27,0.8040000200271606,0.7400000095367432,0.75,0.7720000147819519,90676.0,0.7720000147819519,IGV.MI
2020-03-30,0.8159999847412109,0.765999972820282,0.800000011920929,0.8080000281333923,37531.0,0.8080000281333923,IGV.MI
2020-03-31,0.8619999885559082,0.7799999713897705,0.7979999780654907,0.8180000185966492,65985.0,0.8180000185966492,IGV.MI
2020-04-01,0.8579999804496765,0.8119999766349792,0.8180000185966492,0.8299999833106995,27812.0,0.8299999833106995,IGV.MI
2020-04-02,0.8500000238418579,0.8140000104904175,0.8500000238418579,0.843999981880188,23528.0,0.843999981880188,IGV.MI
2020-04-03,0.843999981880188,0.8100000023841858,0.843999981880188,0.828000009059906,18002.0,0.828000009059906,IGV.MI
2020-04-06,0.8479999899864197,0.8159999847412109,0.8479999899864197,0.8320000171661377,14879.0,0.8320000171661377,IGV.MI
2020-04-07,0.8500000238418579,0.8199999928474426,0.8500000238418579,0.8420000076293945,27559.0,0.8420000076293945,IGV.MI
2020-04-08,0.8799999952316284,0.8220000267028809,0.8479999899864197,0.8220000267028809,24756.0,0.8220000267028809,IGV.MI
2020-04-09,0.8600000143051147,0.8220000267028809,0.8600000143051147,0.8320000171661377,11305.0,0.8320000171661377,IGV.MI
2020-04-14,0.8500000238418579,0.8220000267028809,0.8500000238418579,0.8299999833106995,6614.0,0.8299999833106995,IGV.MI
2020-04-15,0.8759999871253967,0.8180000185966492,0.8299999833106995,0.8180000185966492,47514.0,0.8180000185966492,IGV.MI
2020-04-16,0.8100000023841858,0.777999997138977,0.8100000023841858,0.7799999713897705,17043.0,0.7799999713897705,IGV.MI
2020-04-17,0.7799999713897705,0.7559999823570251,0.7639999985694885,0.7799999713897705,55014.0,0.7799999713897705,IGV.MI
2020-04-20,0.7860000133514404,0.75,0.7799999713897705,0.7860000133514404,8635.0,0.7860000133514404,IGV.MI
2020-04-21,0.777999997138977,0.75,0.777999997138977,0.75,19276.0,0.75,IGV.MI
2020-04-22,0.7620000243186951,0.734000027179718,0.7620000243186951,0.7599999904632568,15683.0,0.7599999904632568,IGV.MI
2020-04-23,0.777999997138977,0.7599999904632568,0.7599999904632568,0.777999997138977,9474.0,0.777999997138977,IGV.MI
2020-04-24,0.7699999809265137,0.7599999904632568,0.7599999904632568,0.7699999809265137,5849.0,0.7699999809265137,IGV.MI
2020-04-27,0.8019999861717224,0.7599999904632568,0.777999997138977,0.7720000147819519,16876.0,0.7720000147819519,IGV.MI
2020-04-28,0.8100000023841858,0.7599999904632568,0.7739999890327454,0.7879999876022339,42568.0,0.7879999876022339,IGV.MI
2020-04-29,0.8180000185966492,0.7799999713897705,0.7900000214576721,0.7879999876022339,42232.0,0.7879999876022339,IGV.MI
2020-04-30,0.8100000023841858,0.7799999713897705,0.8100000023841858,0.7919999957084656,20354.0,0.7919999957084656,IGV.MI
2020-05-04,0.7919999957084656,0.7599999904632568,0.7919999957084656,0.7699999809265137,3160.0,0.7699999809265137,IGV.MI
2020-05-05,0.7839999794960022,0.7699999809265137,0.7839999794960022,0.7699999809265137,1990.0,0.7699999809265137,IGV.MI
2020-05-06,0.7900000214576721,0.765999972820282,0.7739999890327454,0.765999972820282,7190.0,0.765999972820282,IGV.MI
2020-05-07,0.777999997138977,0.75,0.777999997138977,0.75,7395.0,0.75,IGV.MI
2020-05-08,0.7699999809265137,0.7540000081062317,0.7699999809265137,0.7680000066757202,4225.0,0.7680000066757202,IGV.MI
2020-05-11,0.7799999713897705,0.75,0.7799999713897705,0.7639999985694885,24159.0,0.7639999985694885,IGV.MI
2019-01-02,55.849998474121094,53.04999923706055,54.20000076293945,55.599998474121094,38637.0,54.04366683959961,IMA.MI
2019-01-03,56.099998474121094,54.79999923706055,55.349998474121094,55.70000076293945,45212.0,54.140869140625,IMA.MI
2019-01-04,56.79999923706055,55.650001525878906,55.75,56.650001525878906,49346.0,55.06427764892578,IMA.MI
2019-01-07,57.45000076293945,55.849998474121094,57.0,56.400001525878906,75670.0,54.82127380371094,IMA.MI
2019-01-08,57.900001525878906,56.349998474121094,56.400001525878906,56.54999923706055,60842.0,54.96707534790039,IMA.MI
2019-01-09,59.5,57.099998474121094,57.5,58.45000076293945,110503.0,56.81389236450195,IMA.MI
2019-01-10,61.5,58.20000076293945,58.349998474121094,60.150001525878906,160161.0,58.46630859375,IMA.MI
2019-01-11,60.599998474121094,57.75,60.599998474121094,58.70000076293945,75300.0,57.05689239501953,IMA.MI
2019-01-14,58.650001525878906,56.849998474121094,58.5,57.5,50639.0,55.89048385620117,IMA.MI
2019-01-15,58.5,56.45000076293945,57.650001525878906,57.20000076293945,36683.0,55.598880767822266,IMA.MI
2019-01-16,57.54999923706055,56.150001525878906,57.54999923706055,56.75,39194.0,55.161476135253906,IMA.MI
2019-01-17,60.29999923706055,57.04999923706055,57.400001525878906,59.29999923706055,120305.0,57.640098571777344,IMA.MI
2019-01-18,60.0,58.54999923706055,59.79999923706055,59.099998474121094,48541.0,57.44569396972656,IMA.MI
2019-01-21,59.54999923706055,58.650001525878906,58.900001525878906,59.04999923706055,48462.0,57.3970947265625,IMA.MI
2019-01-22,59.849998474121094,58.70000076293945,58.70000076293945,59.20000076293945,29479.0,57.54290008544922,IMA.MI
2019-01-23,59.849998474121094,58.29999923706055,58.900001525878906,58.900001525878906,36238.0,57.25129699707031,IMA.MI
2019-01-24,60.349998474121094,59.0,59.349998474121094,60.04999923706055,54616.0,58.369102478027344,IMA.MI
2019-01-25,60.5,60.04999923706055,60.25,60.150001525878906,24022.0,58.46630859375,IMA.MI
2019-01-28,60.0,58.04999923706055,59.75,58.45000076293945,53722.0,56.81389236450195,IMA.MI
2019-01-29,59.099998474121094,58.349998474121094,58.5,58.650001525878906,20968.0,57.00829315185547,IMA.MI
2019-01-30,59.099998474121094,57.5,58.650001525878906,57.79999923706055,43327.0,56.18208694458008,IMA.MI
2019-01-31,58.349998474121094,57.54999923706055,58.04999923706055,57.849998474121094,52350.0,56.23068618774414,IMA.MI
2019-02-01,58.29999923706055,56.400001525878906,58.150001525878906,56.849998474121094,65697.0,55.25867462158203,IMA.MI
2019-02-04,57.099998474121094,56.400001525878906,57.0,56.849998474121094,41481.0,55.25867462158203,IMA.MI
2019-02-05,57.20000076293945,56.45000076293945,56.849998474121094,57.0,48190.0,55.40447998046875,IMA.MI
2019-02-06,58.29999923706055,56.79999923706055,57.0,57.70000076293945,59558.0,56.08488464355469,IMA.MI
2019-02-07,57.75,54.150001525878906,57.75,54.79999923706055,133373.0,53.26605987548828,IMA.MI
2019-02-08,55.54999923706055,53.20000076293945,54.70000076293945,53.54999923706055,91521.0,52.051048278808594,IMA.MI
2019-02-11,55.099998474121094,53.099998474121094,53.349998474121094,54.0,76481.0,52.48845291137695,IMA.MI
2019-02-12,55.45000076293945,54.150001525878906,54.150001525878906,55.099998474121094,84450.0,53.55766296386719,IMA.MI
2019-02-13,56.900001525878906,55.099998474121094,55.099998474121094,56.5,70055.0,54.91847610473633,IMA.MI
2019-02-14,57.70000076293945,56.150001525878906,57.099998474121094,57.54999923706055,76692.0,55.939083099365234,IMA.MI
2019-02-15,57.70000076293945,56.20000076293945,57.599998474121094,57.0,81939.0,55.40447998046875,IMA.MI
2019-02-18,57.54999923706055,56.099998474121094,57.0,56.849998474121094,94792.0,55.25867462158203,IMA.MI
2019-02-19,57.25,54.70000076293945,56.95000076293945,55.150001525878906,86681.0,53.606266021728516,IMA.MI
2019-02-20,56.400001525878906,54.79999923706055,55.349998474121094,55.79999923706055,84256.0,54.238067626953125,IMA.MI
2019-02-21,55.95000076293945,54.75,55.95000076293945,55.150001525878906,47997.0,53.606266021728516,IMA.MI
2019-02-22,55.95000076293945,54.849998474121094,55.349998474121094,55.70000076293945,31177.0,54.140869140625,IMA.MI
2019-02-25,55.95000076293945,54.849998474121094,55.75,54.849998474121094,45920.0,53.314659118652344,IMA.MI
2019-02-26,55.900001525878906,54.849998474121094,54.849998474121094,55.150001525878906,59023.0,53.606266021728516,IMA.MI
2019-02-27,58.099998474121094,55.29999923706055,55.29999923706055,57.5,159585.0,55.89048385620117,IMA.MI
2019-02-28,58.150001525878906,55.599998474121094,57.5,56.099998474121094,104478.0,54.52967071533203,IMA.MI
2019-03-01,57.54999923706055,56.54999923706055,56.650001525878906,56.70000076293945,96102.0,55.112876892089844,IMA.MI
2019-03-04,58.29999923706055,56.5,57.099998474121094,57.900001525878906,63166.0,56.27928924560547,IMA.MI
2019-03-05,57.95000076293945,57.0,57.900001525878906,57.04999923706055,35166.0,55.45307922363281,IMA.MI
2019-03-06,57.400001525878906,57.0,57.04999923706055,57.20000076293945,58770.0,55.598880767822266,IMA.MI
2019-03-07,57.29999923706055,56.400001525878906,57.25,56.79999923706055,56202.0,55.21007537841797,IMA.MI
2019-03-08,56.70000076293945,55.79999923706055,56.20000076293945,56.45000076293945,44445.0,54.869876861572266,IMA.MI
2019-03-11,56.79999923706055,55.95000076293945,56.650001525878906,56.54999923706055,38337.0,54.96707534790039,IMA.MI
2019-03-12,57.349998474121094,56.650001525878906,57.0,56.75,29618.0,55.161476135253906,IMA.MI
2019-03-13,57.150001525878906,56.54999923706055,56.54999923706055,57.150001525878906,54958.0,55.5502815246582,IMA.MI
2019-03-14,57.70000076293945,57.0,57.29999923706055,57.54999923706055,43085.0,55.939083099365234,IMA.MI
2019-03-15,58.70000076293945,57.75,57.849998474121094,58.54999923706055,77966.0,56.91109085083008,IMA.MI
2019-03-18,61.0,56.54999923706055,58.400001525878906,60.20000076293945,250113.0,58.51490783691406,IMA.MI
2019-03-19,62.75,60.400001525878906,60.5,62.349998474121094,128352.0,60.60472106933594,IMA.MI
2019-03-20,63.650001525878906,61.849998474121094,62.5,63.400001525878906,149263.0,61.625335693359375,IMA.MI
2019-03-21,65.75,62.79999923706055,63.400001525878906,65.3499984741211,157113.0,63.520748138427734,IMA.MI
2019-03-22,66.75,63.95000076293945,65.30000305175781,66.3499984741211,166974.0,64.49275970458984,IMA.MI
2019-03-25,68.5,62.79999923706055,66.5999984741211,66.25,173696.0,64.39555358886719,IMA.MI
2019-03-26,67.05000305175781,65.25,66.9000015258789,66.0,95282.0,64.15255737304688,IMA.MI
2019-03-27,66.8499984741211,65.80000305175781,66.1500015258789,65.9000015258789,117384.0,64.05535888671875,IMA.MI
2019-03-28,66.5999984741211,65.6500015258789,65.69999694824219,66.3499984741211,75560.0,64.49275970458984,IMA.MI
2019-03-29,67.05000305175781,65.94999694824219,66.8499984741211,66.55000305175781,47229.0,64.68716430664062,IMA.MI
2019-04-01,67.55000305175781,66.5,66.5,67.4000015258789,51367.0,65.51336669921875,IMA.MI
2019-04-02,67.9000015258789,66.5999984741211,67.0999984741211,66.9000015258789,70729.0,65.0273666381836,IMA.MI
2019-04-03,67.80000305175781,66.80000305175781,66.9000015258789,67.44999694824219,90881.0,65.56196594238281,IMA.MI
2019-04-04,67.9000015258789,66.80000305175781,67.44999694824219,67.69999694824219,75966.0,65.80496978759766,IMA.MI
2019-04-05,68.30000305175781,67.0999984741211,67.5,67.69999694824219,58932.0,65.80496978759766,IMA.MI
2019-04-08,68.0999984741211,67.5,68.0,67.75,31681.0,65.85356903076172,IMA.MI
2019-04-09,68.4000015258789,67.3499984741211,67.55000305175781,67.8499984741211,42460.0,65.95076751708984,IMA.MI
2019-04-10,68.05000305175781,67.55000305175781,67.6500015258789,67.69999694824219,37569.0,65.80496978759766,IMA.MI
2019-04-11,68.0999984741211,67.19999694824219,67.9000015258789,67.8499984741211,36343.0,65.95076751708984,IMA.MI
2019-04-12,68.25,67.6500015258789,67.94999694824219,67.80000305175781,25172.0,65.90217590332031,IMA.MI
2019-04-15,68.0999984741211,67.5999984741211,67.69999694824219,67.75,30205.0,65.85356903076172,IMA.MI
2019-04-16,68.30000305175781,67.5999984741211,67.5999984741211,68.05000305175781,64681.0,66.14517211914062,IMA.MI
2019-04-17,68.30000305175781,67.75,67.75,68.0,55213.0,66.09657287597656,IMA.MI
2019-04-18,68.5,67.69999694824219,67.9000015258789,68.19999694824219,47309.0,66.29096984863281,IMA.MI
2019-04-23,68.8499984741211,67.75,67.9000015258789,68.55000305175781,32525.0,66.63117980957031,IMA.MI
2019-04-24,68.75,68.05000305175781,68.55000305175781,68.6500015258789,23394.0,66.72837829589844,IMA.MI
2019-04-25,68.8499984741211,68.4000015258789,68.5,68.6500015258789,15656.0,66.72837829589844,IMA.MI
2019-04-26,69.44999694824219,68.5,68.8499984741211,68.94999694824219,33584.0,67.01997375488281,IMA.MI
2019-04-29,69.5,68.55000305175781,69.4000015258789,68.8499984741211,29513.0,66.92277526855469,IMA.MI
2019-04-30,70.44999694824219,68.6500015258789,68.6500015258789,70.0,62404.0,68.04058837890625,IMA.MI
2019-05-02,80.0,73.05000305175781,74.0999984741211,74.9000015258789,503406.0,72.80342864990234,IMA.MI
2019-05-03,77.19999694824219,75.0,75.05000305175781,75.94999694824219,145621.0,73.82403564453125,IMA.MI
2019-05-06,75.8499984741211,73.0,75.5999984741211,73.44999694824219,85584.0,71.39401245117188,IMA.MI
2019-05-07,75.0,73.5,73.80000305175781,73.5,43050.0,71.44261932373047,IMA.MI
2019-05-08,75.75,73.3499984741211,73.5,74.80000305175781,83390.0,72.70623016357422,IMA.MI
2019-05-09,75.69999694824219,72.44999694824219,74.94999694824219,72.94999694824219,72234.0,70.90801239013672,IMA.MI
2019-05-10,74.9000015258789,73.30000305175781,73.5,73.4000015258789,52042.0,71.34542083740234,IMA.MI
2019-05-13,73.69999694824219,71.30000305175781,73.6500015258789,72.19999694824219,81397.0,70.17900085449219,IMA.MI
2019-05-14,73.6500015258789,71.5999984741211,71.8499984741211,71.75,107675.0,69.7416000366211,IMA.MI
2019-05-15,73.44999694824219,71.05000305175781,72.94999694824219,72.44999694824219,73538.0,70.42200469970703,IMA.MI
2019-05-16,72.94999694824219,71.19999694824219,72.4000015258789,72.6500015258789,43089.0,70.61640930175781,IMA.MI
2019-05-17,73.19999694824219,71.30000305175781,73.19999694824219,71.44999694824219,62631.0,69.44999694824219,IMA.MI
2019-05-20,70.5999984741211,68.80000305175781,70.0999984741211,68.80000305175781,69200.0,68.80000305175781,IMA.MI
2019-05-21,72.30000305175781,70.19999694824219,70.19999694824219,71.05000305175781,80596.0,71.05000305175781,IMA.MI
2019-05-22,73.0,70.69999694824219,70.8499984741211,72.6500015258789,59592.0,72.6500015258789,IMA.MI
2019-05-23,72.94999694824219,71.6500015258789,72.05000305175781,72.5,62417.0,72.5,IMA.MI
2019-05-24,74.55000305175781,72.1500015258789,72.44999694824219,72.4000015258789,115833.0,72.4000015258789,IMA.MI
2019-05-27,74.0999984741211,72.44999694824219,72.6500015258789,73.6500015258789,59507.0,73.6500015258789,IMA.MI
2019-05-28,74.19999694824219,72.4000015258789,73.5,72.69999694824219,78191.0,72.69999694824219,IMA.MI
2019-05-29,72.5999984741211,70.19999694824219,72.44999694824219,70.30000305175781,67862.0,70.30000305175781,IMA.MI
2019-05-30,71.0999984741211,69.80000305175781,71.0999984741211,69.80000305175781,24423.0,69.80000305175781,IMA.MI
2019-05-31,69.55000305175781,68.30000305175781,69.5,69.5,65242.0,69.5,IMA.MI
2019-06-03,71.6500015258789,68.75,69.25,71.1500015258789,58109.0,71.1500015258789,IMA.MI
2019-06-04,71.69999694824219,70.19999694824219,70.44999694824219,70.6500015258789,84859.0,70.6500015258789,IMA.MI
2019-06-05,73.69999694824219,70.4000015258789,70.6500015258789,73.44999694824219,114773.0,73.44999694824219,IMA.MI
2019-06-06,73.9000015258789,72.5999984741211,73.44999694824219,73.0999984741211,52116.0,73.0999984741211,IMA.MI
2019-06-07,73.75,72.80000305175781,73.75,72.80000305175781,37992.0,72.80000305175781,IMA.MI
2019-06-10,73.75,73.0999984741211,73.44999694824219,73.4000015258789,19162.0,73.4000015258789,IMA.MI
2019-06-11,74.69999694824219,73.5,73.80000305175781,73.6500015258789,43732.0,73.6500015258789,IMA.MI
2019-06-12,73.69999694824219,71.1500015258789,72.80000305175781,72.5,211942.0,72.5,IMA.MI
2019-06-13,75.0999984741211,72.30000305175781,72.5,72.8499984741211,109946.0,72.8499984741211,IMA.MI
2019-06-14,73.25,71.1500015258789,73.0,71.6500015258789,65979.0,71.6500015258789,IMA.MI
2019-06-17,72.19999694824219,70.0999984741211,72.19999694824219,70.30000305175781,49911.0,70.30000305175781,IMA.MI
2019-06-18,71.8499984741211,70.0,70.0,70.5999984741211,72508.0,70.5999984741211,IMA.MI
2019-06-19,71.30000305175781,70.0999984741211,71.0,70.30000305175781,72172.0,70.30000305175781,IMA.MI
2019-06-20,71.30000305175781,70.4000015258789,70.6500015258789,70.8499984741211,75586.0,70.8499984741211,IMA.MI
2019-06-21,72.19999694824219,70.6500015258789,70.8499984741211,70.80000305175781,63875.0,70.80000305175781,IMA.MI
2019-06-24,72.5,70.8499984741211,70.8499984741211,72.44999694824219,97313.0,72.44999694824219,IMA.MI
2019-06-25,72.75,71.6500015258789,72.05000305175781,72.3499984741211,37965.0,72.3499984741211,IMA.MI
2019-06-26,72.55000305175781,71.44999694824219,72.1500015258789,71.8499984741211,44619.0,71.8499984741211,IMA.MI
2019-06-27,72.44999694824219,71.6500015258789,71.8499984741211,71.94999694824219,53426.0,71.94999694824219,IMA.MI
2019-06-28,72.8499984741211,71.6500015258789,71.75,72.8499984741211,93048.0,72.8499984741211,IMA.MI
2019-07-01,73.6500015258789,71.44999694824219,73.05000305175781,71.9000015258789,83471.0,71.9000015258789,IMA.MI
2019-07-02,72.80000305175781,72.1500015258789,72.6500015258789,72.5,40486.0,72.5,IMA.MI
2019-07-03,73.8499984741211,72.9000015258789,72.9000015258789,73.8499984741211,55733.0,73.8499984741211,IMA.MI
2019-07-04,75.30000305175781,73.9000015258789,74.0,74.5999984741211,75723.0,74.5999984741211,IMA.MI
2019-07-05,75.19999694824219,72.9000015258789,74.9000015258789,73.44999694824219,43310.0,73.44999694824219,IMA.MI
2019-07-08,73.6500015258789,72.94999694824219,73.0999984741211,73.30000305175781,32244.0,73.30000305175781,IMA.MI
2019-07-09,74.75,73.30000305175781,73.30000305175781,73.8499984741211,83615.0,73.8499984741211,IMA.MI
2019-07-10,74.4000015258789,73.05000305175781,74.19999694824219,73.75,57505.0,73.75,IMA.MI
2019-07-11,73.8499984741211,70.25,73.44999694824219,70.6500015258789,112303.0,70.6500015258789,IMA.MI
2019-07-12,71.0,69.69999694824219,70.8499984741211,69.94999694824219,81894.0,69.94999694824219,IMA.MI
2019-07-15,70.9000015258789,69.80000305175781,69.80000305175781,70.1500015258789,44577.0,70.1500015258789,IMA.MI
2019-07-16,70.69999694824219,69.80000305175781,70.1500015258789,70.3499984741211,34720.0,70.3499984741211,IMA.MI
2019-07-17,71.19999694824219,70.25,70.55000305175781,70.69999694824219,53104.0,70.69999694824219,IMA.MI
2019-07-18,71.5,69.8499984741211,71.0999984741211,70.8499984741211,42652.0,70.8499984741211,IMA.MI
2019-07-19,71.19999694824219,69.5999984741211,70.6500015258789,71.05000305175781,40750.0,71.05000305175781,IMA.MI
2019-07-22,71.5,70.30000305175781,70.94999694824219,71.19999694824219,38887.0,71.19999694824219,IMA.MI
2019-07-23,72.3499984741211,71.05000305175781,71.0999984741211,71.19999694824219,57032.0,71.19999694824219,IMA.MI
2019-07-24,71.5999984741211,70.9000015258789,71.55000305175781,71.55000305175781,32594.0,71.55000305175781,IMA.MI
2019-07-25,72.05000305175781,70.75,71.8499984741211,71.3499984741211,33419.0,71.3499984741211,IMA.MI
2019-07-26,72.1500015258789,70.44999694824219,71.75,71.25,29608.0,71.25,IMA.MI
2019-07-29,71.19999694824219,70.55000305175781,70.75,70.94999694824219,18461.0,70.94999694824219,IMA.MI
2019-07-30,71.19999694824219,69.3499984741211,71.1500015258789,70.05000305175781,49501.0,70.05000305175781,IMA.MI
2019-07-31,71.25,69.80000305175781,70.1500015258789,71.0,34687.0,71.0,IMA.MI
2019-08-01,71.1500015258789,69.55000305175781,70.44999694824219,69.9000015258789,60618.0,69.9000015258789,IMA.MI
2019-08-02,69.94999694824219,69.0999984741211,69.4000015258789,69.19999694824219,69228.0,69.19999694824219,IMA.MI
2019-08-05,69.4000015258789,67.0999984741211,69.0,68.9000015258789,102033.0,68.9000015258789,IMA.MI
2019-08-06,70.0999984741211,68.5,68.9000015258789,68.75,48068.0,68.75,IMA.MI
2019-08-07,69.5,68.30000305175781,69.0,69.05000305175781,44604.0,69.05000305175781,IMA.MI
2019-08-08,69.55000305175781,63.150001525878906,68.5,64.5999984741211,271961.0,64.5999984741211,IMA.MI
2019-08-09,65.5,63.29999923706055,64.5999984741211,64.05000305175781,103921.0,64.05000305175781,IMA.MI
2019-08-12,64.9000015258789,63.349998474121094,64.0,63.849998474121094,40932.0,63.849998474121094,IMA.MI
2019-08-13,64.30000305175781,61.849998474121094,64.0999984741211,63.29999923706055,125387.0,63.29999923706055,IMA.MI
2019-08-14,64.0,61.45000076293945,63.95000076293945,61.70000076293945,111643.0,61.70000076293945,IMA.MI
2019-08-16,62.79999923706055,61.0,61.400001525878906,62.04999923706055,58789.0,62.04999923706055,IMA.MI
2019-08-19,64.30000305175781,62.04999923706055,62.04999923706055,63.45000076293945,58426.0,63.45000076293945,IMA.MI
2019-08-20,63.75,62.75,63.75,62.849998474121094,39508.0,62.849998474121094,IMA.MI
2019-08-21,64.30000305175781,62.849998474121094,62.849998474121094,64.0999984741211,24537.0,64.0999984741211,IMA.MI
2019-08-22,64.75,63.79999923706055,64.30000305175781,64.5999984741211,41527.0,64.5999984741211,IMA.MI
2019-08-23,64.8499984741211,63.54999923706055,64.5999984741211,63.54999923706055,61347.0,63.54999923706055,IMA.MI
2019-08-26,63.54999923706055,62.5,63.04999923706055,62.70000076293945,22701.0,62.70000076293945,IMA.MI
2019-08-27,63.04999923706055,61.70000076293945,63.04999923706055,61.900001525878906,53178.0,61.900001525878906,IMA.MI
2019-08-28,62.650001525878906,60.70000076293945,62.20000076293945,60.849998474121094,63005.0,60.849998474121094,IMA.MI
2019-08-29,61.70000076293945,60.79999923706055,61.20000076293945,61.5,64207.0,61.5,IMA.MI
2019-08-30,62.5,61.5,61.5,62.20000076293945,32540.0,62.20000076293945,IMA.MI
2019-09-02,62.95000076293945,61.79999923706055,62.5,62.5,39998.0,62.5,IMA.MI
2019-09-03,62.650001525878906,61.25,62.650001525878906,61.5,20119.0,61.5,IMA.MI
2019-09-04,62.25,60.75,62.20000076293945,60.79999923706055,47876.0,60.79999923706055,IMA.MI
2019-09-05,62.20000076293945,61.0,61.0,61.95000076293945,38992.0,61.95000076293945,IMA.MI
2019-09-06,62.45000076293945,61.150001525878906,61.95000076293945,62.45000076293945,35770.0,62.45000076293945,IMA.MI
2019-09-09,62.95000076293945,61.75,62.400001525878906,62.20000076293945,34906.0,62.20000076293945,IMA.MI
2019-09-10,62.20000076293945,60.349998474121094,61.79999923706055,61.099998474121094,43046.0,61.099998474121094,IMA.MI
2019-09-11,62.599998474121094,61.099998474121094,61.54999923706055,61.79999923706055,40943.0,61.79999923706055,IMA.MI
2019-09-12,62.650001525878906,61.650001525878906,61.650001525878906,62.599998474121094,59329.0,62.599998474121094,IMA.MI
2019-09-13,65.44999694824219,62.45000076293945,62.70000076293945,65.3499984741211,83069.0,65.3499984741211,IMA.MI
2019-09-16,65.3499984741211,64.05000305175781,65.05000305175781,65.1500015258789,40321.0,65.1500015258789,IMA.MI
2019-09-17,65.4000015258789,64.0999984741211,65.19999694824219,64.5,67280.0,64.5,IMA.MI
2019-09-18,66.0,64.19999694824219,64.5999984741211,64.4000015258789,36209.0,64.4000015258789,IMA.MI
2019-09-19,64.80000305175781,63.599998474121094,64.5999984741211,64.0999984741211,23155.0,64.0999984741211,IMA.MI
2019-09-20,64.4000015258789,63.599998474121094,64.4000015258789,64.0,36785.0,64.0,IMA.MI
2019-09-23,64.5,62.849998474121094,63.650001525878906,64.0,40540.0,64.0,IMA.MI
2019-09-24,64.55000305175781,63.849998474121094,64.19999694824219,64.30000305175781,21994.0,64.30000305175781,IMA.MI
2019-09-25,64.0,62.0,63.54999923706055,63.20000076293945,55124.0,63.20000076293945,IMA.MI
2019-09-26,63.45000076293945,62.099998474121094,63.0,62.900001525878906,39367.0,62.900001525878906,IMA.MI
2019-09-27,63.45000076293945,62.099998474121094,62.900001525878906,63.29999923706055,35884.0,63.29999923706055,IMA.MI
2019-09-30,64.44999694824219,62.95000076293945,63.25,64.19999694824219,31542.0,64.19999694824219,IMA.MI
2019-10-01,64.55000305175781,62.04999923706055,63.900001525878906,62.20000076293945,38477.0,62.20000076293945,IMA.MI
2019-10-02,62.25,60.54999923706055,62.25,61.0,62452.0,61.0,IMA.MI
2019-10-03,61.150001525878906,59.400001525878906,61.0,60.0,46738.0,60.0,IMA.MI
2019-10-04,61.54999923706055,59.95000076293945,60.400001525878906,61.54999923706055,32717.0,61.54999923706055,IMA.MI
2019-10-07,62.349998474121094,60.599998474121094,61.70000076293945,61.900001525878906,48385.0,61.900001525878906,IMA.MI
2019-10-08,62.29999923706055,61.25,61.45000076293945,62.150001525878906,16892.0,62.150001525878906,IMA.MI
2019-10-09,62.400001525878906,61.54999923706055,62.400001525878906,61.650001525878906,14450.0,61.650001525878906,IMA.MI
2019-10-10,62.349998474121094,61.45000076293945,62.25,62.099998474121094,16653.0,62.099998474121094,IMA.MI
2019-10-11,62.79999923706055,61.900001525878906,62.29999923706055,62.79999923706055,26919.0,62.79999923706055,IMA.MI
2019-10-14,63.0,61.900001525878906,62.79999923706055,62.5,36085.0,62.5,IMA.MI
2019-10-15,62.599998474121094,61.5,62.5,61.5,64546.0,61.5,IMA.MI
2019-10-16,63.45000076293945,61.400001525878906,61.400001525878906,63.45000076293945,68709.0,63.45000076293945,IMA.MI
2019-10-17,64.0999984741211,62.849998474121094,63.45000076293945,63.25,53647.0,63.25,IMA.MI
2019-10-18,63.400001525878906,62.25,63.29999923706055,62.29999923706055,41464.0,62.29999923706055,IMA.MI
2019-10-21,63.45000076293945,61.79999923706055,62.0,63.349998474121094,18984.0,63.349998474121094,IMA.MI
2019-10-22,63.79999923706055,61.900001525878906,63.599998474121094,62.0,50132.0,62.0,IMA.MI
2019-10-23,62.650001525878906,60.849998474121094,62.650001525878906,61.29999923706055,59754.0,61.29999923706055,IMA.MI
2019-10-24,63.849998474121094,61.25,61.79999923706055,63.400001525878906,87861.0,63.400001525878906,IMA.MI
2019-10-25,63.95000076293945,62.150001525878906,63.04999923706055,62.25,31951.0,62.25,IMA.MI
2019-10-28,63.25,61.650001525878906,62.75,62.900001525878906,45809.0,62.900001525878906,IMA.MI
2019-10-29,62.900001525878906,61.099998474121094,62.900001525878906,62.099998474121094,83557.0,62.099998474121094,IMA.MI
2019-10-30,62.45000076293945,60.599998474121094,62.45000076293945,61.099998474121094,71504.0,61.099998474121094,IMA.MI
2019-10-31,61.650001525878906,60.70000076293945,61.5,61.0,55358.0,61.0,IMA.MI
2019-11-01,63.099998474121094,61.0,61.0,63.0,73280.0,63.0,IMA.MI
2019-11-04,63.650001525878906,62.25,63.0,63.25,109115.0,63.25,IMA.MI
2019-11-05,63.900001525878906,62.650001525878906,63.25,63.599998474121094,54581.0,63.599998474121094,IMA.MI
2019-11-06,64.3499984741211,63.150001525878906,63.349998474121094,64.25,48825.0,64.25,IMA.MI
2019-11-07,65.0999984741211,63.599998474121094,64.5,64.5,93307.0,64.5,IMA.MI
2019-11-08,64.94999694824219,63.849998474121094,64.75,64.5,41523.0,64.5,IMA.MI
2019-11-11,65.8499984741211,64.0999984741211,64.0999984741211,65.5,61841.0,65.5,IMA.MI
2019-11-12,66.8499984741211,64.8499984741211,65.80000305175781,66.30000305175781,77473.0,66.30000305175781,IMA.MI
2019-11-13,66.5,65.19999694824219,66.4000015258789,65.9000015258789,61828.0,65.9000015258789,IMA.MI
2019-11-14,66.44999694824219,64.05000305175781,66.44999694824219,64.1500015258789,72070.0,64.1500015258789,IMA.MI
2019-11-15,64.80000305175781,62.599998474121094,64.3499984741211,62.849998474121094,82678.0,62.849998474121094,IMA.MI
2019-11-18,63.0,60.70000076293945,63.0,61.25,119854.0,61.25,IMA.MI
2019-11-19,61.849998474121094,61.150001525878906,61.29999923706055,61.20000076293945,50362.0,61.20000076293945,IMA.MI
2019-11-20,61.400001525878906,60.75,61.20000076293945,61.25,41030.0,61.25,IMA.MI
2019-11-21,61.20000076293945,60.29999923706055,61.0,60.29999923706055,43035.0,60.29999923706055,IMA.MI
2019-11-22,61.650001525878906,60.400001525878906,60.70000076293945,61.0,262570.0,61.0,IMA.MI
2019-11-25,63.0,61.0,61.04999923706055,62.0,264473.0,62.0,IMA.MI
2019-11-26,64.1500015258789,62.20000076293945,62.45000076293945,64.1500015258789,217075.0,64.1500015258789,IMA.MI
2019-11-27,66.80000305175781,64.0,64.25,66.1500015258789,181290.0,66.1500015258789,IMA.MI
2019-11-28,68.9000015258789,65.9000015258789,66.4000015258789,68.9000015258789,187013.0,68.9000015258789,IMA.MI
2019-11-29,70.44999694824219,68.5999984741211,68.69999694824219,70.44999694824219,158797.0,70.44999694824219,IMA.MI
2019-12-02,70.4000015258789,67.75,69.94999694824219,68.30000305175781,150619.0,68.30000305175781,IMA.MI
2019-12-03,68.94999694824219,67.80000305175781,68.3499984741211,68.30000305175781,75352.0,68.30000305175781,IMA.MI
2019-12-04,69.8499984741211,68.0999984741211,68.0999984741211,68.0999984741211,46087.0,68.0999984741211,IMA.MI
2019-12-05,68.5999984741211,66.8499984741211,68.25,66.9000015258789,47451.0,66.9000015258789,IMA.MI
2019-12-06,67.4000015258789,65.9000015258789,67.0,66.80000305175781,60903.0,66.80000305175781,IMA.MI
2019-12-09,67.25,65.25,67.0,65.75,61145.0,65.75,IMA.MI
2019-12-10,66.4000015258789,65.0,66.0,66.25,38154.0,66.25,IMA.MI
2019-12-11,66.55000305175781,65.6500015258789,66.30000305175781,66.30000305175781,29031.0,66.30000305175781,IMA.MI
2019-12-12,66.69999694824219,65.75,66.6500015258789,66.1500015258789,57149.0,66.1500015258789,IMA.MI
2019-12-13,66.9000015258789,65.4000015258789,66.55000305175781,66.1500015258789,66547.0,66.1500015258789,IMA.MI
2019-12-16,66.9000015258789,65.6500015258789,66.19999694824219,65.6500015258789,54738.0,65.6500015258789,IMA.MI
2019-12-17,66.6500015258789,65.1500015258789,65.6500015258789,65.19999694824219,97931.0,65.19999694824219,IMA.MI
2019-12-18,65.69999694824219,64.69999694824219,65.0999984741211,64.8499984741211,45276.0,64.8499984741211,IMA.MI
2019-12-19,65.0,63.95000076293945,65.0,64.5,63225.0,64.5,IMA.MI
2019-12-20,64.94999694824219,63.900001525878906,64.8499984741211,64.69999694824219,90375.0,64.69999694824219,IMA.MI
2019-12-23,65.25,64.0,64.80000305175781,64.69999694824219,47241.0,64.69999694824219,IMA.MI
2019-12-27,65.4000015258789,64.30000305175781,65.0,64.80000305175781,22033.0,64.80000305175781,IMA.MI
2019-12-30,65.0,63.79999923706055,64.69999694824219,64.0999984741211,25319.0,64.0999984741211,IMA.MI
2020-01-02,67.44999694824219,64.0,64.19999694824219,65.0999984741211,134010.0,65.0999984741211,IMA.MI
2020-01-03,65.5999984741211,63.45000076293945,65.25,64.9000015258789,59008.0,64.9000015258789,IMA.MI
2020-01-06,64.9000015258789,61.900001525878906,64.9000015258789,62.400001525878906,95305.0,62.400001525878906,IMA.MI
2020-01-07,63.25,62.150001525878906,62.849998474121094,62.45000076293945,59250.0,62.45000076293945,IMA.MI
2020-01-08,63.349998474121094,62.04999923706055,62.45000076293945,63.099998474121094,49228.0,63.099998474121094,IMA.MI
2020-01-09,65.5,63.25,63.25,64.69999694824219,94966.0,64.69999694824219,IMA.MI
2020-01-10,64.75,63.79999923706055,64.4000015258789,63.95000076293945,24255.0,63.95000076293945,IMA.MI
2020-01-13,64.0999984741211,63.20000076293945,63.95000076293945,63.5,32562.0,63.5,IMA.MI
2020-01-14,64.1500015258789,63.349998474121094,63.650001525878906,64.1500015258789,24004.0,64.1500015258789,IMA.MI
2020-01-15,64.5,63.79999923706055,64.30000305175781,64.3499984741211,26637.0,64.3499984741211,IMA.MI
2020-01-16,64.69999694824219,63.54999923706055,64.19999694824219,63.95000076293945,19623.0,63.95000076293945,IMA.MI
2020-01-17,65.30000305175781,64.0,64.0,65.19999694824219,59137.0,65.19999694824219,IMA.MI
2020-01-20,65.69999694824219,64.5999984741211,65.0,65.0,39223.0,65.0,IMA.MI
2020-01-21,65.8499984741211,64.05000305175781,65.0,65.0,70322.0,65.0,IMA.MI
2020-01-22,65.5999984741211,64.25,65.19999694824219,64.30000305175781,26873.0,64.30000305175781,IMA.MI
2020-01-23,64.75,63.54999923706055,64.75,63.599998474121094,45722.0,63.599998474121094,IMA.MI
2020-01-24,64.69999694824219,62.29999923706055,64.4000015258789,62.29999923706055,82234.0,62.29999923706055,IMA.MI
2020-01-27,62.349998474121094,60.04999923706055,62.099998474121094,60.650001525878906,145036.0,60.650001525878906,IMA.MI
2020-01-28,61.400001525878906,59.150001525878906,61.400001525878906,59.150001525878906,161310.0,59.150001525878906,IMA.MI
2020-01-29,61.599998474121094,59.349998474121094,59.70000076293945,61.25,82616.0,61.25,IMA.MI
2020-01-30,61.75,60.04999923706055,60.650001525878906,60.349998474121094,44169.0,60.349998474121094,IMA.MI
2020-01-31,60.75,58.79999923706055,60.5,58.95000076293945,69194.0,58.95000076293945,IMA.MI
2020-02-03,59.79999923706055,58.599998474121094,59.0,58.900001525878906,46308.0,58.900001525878906,IMA.MI
2020-02-04,59.75,58.20000076293945,59.650001525878906,58.5,73120.0,58.5,IMA.MI
2020-02-05,59.849998474121094,58.20000076293945,58.70000076293945,58.75,62582.0,58.75,IMA.MI
2020-02-06,59.45000076293945,57.5,58.70000076293945,57.54999923706055,101594.0,57.54999923706055,IMA.MI
2020-02-07,58.0,56.599998474121094,58.0,57.04999923706055,59551.0,57.04999923706055,IMA.MI
2020-02-10,58.150001525878906,56.70000076293945,56.75,57.54999923706055,85887.0,57.54999923706055,IMA.MI
2020-02-11,59.0,57.599998474121094,58.20000076293945,58.650001525878906,60602.0,58.650001525878906,IMA.MI
2020-02-12,60.650001525878906,58.5,58.5,60.650001525878906,135606.0,60.650001525878906,IMA.MI
2020-02-13,60.849998474121094,59.70000076293945,60.70000076293945,60.5,76039.0,60.5,IMA.MI
2020-02-14,62.0,60.54999923706055,60.900001525878906,61.0,109677.0,61.0,IMA.MI
2020-02-17,61.75,59.599998474121094,61.29999923706055,61.20000076293945,161051.0,61.20000076293945,IMA.MI
2020-02-18,62.0,60.5,61.04999923706055,61.79999923706055,107299.0,61.79999923706055,IMA.MI
2020-02-19,62.0,60.849998474121094,61.79999923706055,61.45000076293945,85380.0,61.45000076293945,IMA.MI
2020-02-20,61.75,60.5,61.400001525878906,61.04999923706055,57747.0,61.04999923706055,IMA.MI
2020-02-21,61.45000076293945,60.349998474121094,61.099998474121094,60.79999923706055,71098.0,60.79999923706055,IMA.MI
2020-02-24,59.25,57.0,58.54999923706055,58.150001525878906,166134.0,58.150001525878906,IMA.MI
2020-02-25,58.400001525878906,56.29999923706055,58.099998474121094,56.95000076293945,147101.0,56.95000076293945,IMA.MI
2020-02-26,58.54999923706055,56.349998474121094,57.349998474121094,58.349998474121094,80911.0,58.349998474121094,IMA.MI
2020-02-27,57.95000076293945,56.849998474121094,57.75,57.45000076293945,76426.0,57.45000076293945,IMA.MI
2020-02-28,57.20000076293945,55.25,56.599998474121094,56.04999923706055,100489.0,56.04999923706055,IMA.MI
2020-03-02,57.349998474121094,54.099998474121094,56.45000076293945,54.75,104866.0,54.75,IMA.MI
2020-03-03,57.099998474121094,54.95000076293945,55.349998474121094,54.95000076293945,110830.0,54.95000076293945,IMA.MI
2020-03-04,55.54999923706055,53.0,55.0,53.349998474121094,83326.0,53.349998474121094,IMA.MI
2020-03-05,54.0,52.349998474121094,54.0,53.20000076293945,89023.0,53.20000076293945,IMA.MI
2020-03-06,53.0,51.54999923706055,52.25,52.75,97430.0,52.75,IMA.MI
2020-03-09,49.79999923706055,47.18000030517578,49.68000030517578,48.70000076293945,138706.0,48.70000076293945,IMA.MI
2020-03-10,50.349998474121094,47.13999938964844,49.0,47.34000015258789,95854.0,47.34000015258789,IMA.MI
2020-03-11,48.84000015258789,47.20000076293945,48.47999954223633,47.81999969482422,78379.0,47.81999969482422,IMA.MI
2020-03-12,47.459999084472656,41.70000076293945,47.459999084472656,41.97999954223633,229778.0,41.97999954223633,IMA.MI
2020-03-13,51.349998474121094,42.97999954223633,43.18000030517578,47.900001525878906,214868.0,47.900001525878906,IMA.MI
2020-03-16,46.63999938964844,42.040000915527344,45.7599983215332,45.20000076293945,324732.0,45.20000076293945,IMA.MI
2020-03-17,47.599998474121094,44.400001525878906,47.560001373291016,44.400001525878906,116984.0,44.400001525878906,IMA.MI
2020-03-18,46.400001525878906,43.560001373291016,44.13999938964844,43.619998931884766,65007.0,43.619998931884766,IMA.MI
2020-03-19,46.720001220703125,44.41999816894531,45.15999984741211,44.560001373291016,187978.0,44.560001373291016,IMA.MI
2020-03-20,48.880001068115234,46.2599983215332,46.68000030517578,48.880001068115234,97247.0,48.880001068115234,IMA.MI
2020-03-23,50.79999923706055,48.79999923706055,50.0,50.54999923706055,118853.0,50.54999923706055,IMA.MI
2020-03-24,58.25,52.25,52.25,52.79999923706055,112227.0,52.79999923706055,IMA.MI
2020-03-25,58.0,52.95000076293945,54.20000076293945,54.849998474121094,79273.0,54.849998474121094,IMA.MI
2020-03-26,56.400001525878906,52.150001525878906,56.400001525878906,54.95000076293945,65764.0,54.95000076293945,IMA.MI
2020-03-27,54.54999923706055,51.54999923706055,53.599998474121094,51.54999923706055,114132.0,51.54999923706055,IMA.MI
2020-03-30,54.75,50.099998474121094,53.400001525878906,54.20000076293945,48728.0,54.20000076293945,IMA.MI
2020-03-31,55.25,52.650001525878906,54.75,53.29999923706055,45817.0,53.29999923706055,IMA.MI
2020-04-01,53.0,51.5,52.900001525878906,52.70000076293945,42603.0,52.70000076293945,IMA.MI
2020-04-02,54.5,52.79999923706055,53.0,54.400001525878906,34676.0,54.400001525878906,IMA.MI
2020-04-03,54.45000076293945,52.54999923706055,54.25,53.70000076293945,50916.0,53.70000076293945,IMA.MI
2020-04-06,57.25,54.04999923706055,54.54999923706055,56.599998474121094,82934.0,56.599998474121094,IMA.MI
2020-04-07,58.400001525878906,54.349998474121094,57.5,54.54999923706055,68787.0,54.54999923706055,IMA.MI
2020-04-08,56.0,54.70000076293945,54.79999923706055,55.0,32090.0,55.0,IMA.MI
2020-04-09,56.5,55.150001525878906,55.75,55.150001525878906,25744.0,55.150001525878906,IMA.MI
2020-04-14,59.900001525878906,55.20000076293945,56.04999923706055,59.900001525878906,82309.0,59.900001525878906,IMA.MI
2020-04-15,61.900001525878906,59.04999923706055,59.75,60.900001525878906,146268.0,60.900001525878906,IMA.MI
2020-04-16,62.349998474121094,60.650001525878906,61.0,61.0,74839.0,61.0,IMA.MI
2020-04-17,66.8499984741211,61.5,62.0,64.5999984741211,214687.0,64.5999984741211,IMA.MI
2020-04-20,68.0,64.0,64.0,67.9000015258789,129725.0,67.9000015258789,IMA.MI
2020-04-21,70.0,65.69999694824219,66.5,69.3499984741211,160952.0,69.3499984741211,IMA.MI
2020-04-22,70.0,66.4000015258789,69.5,68.80000305175781,165806.0,68.80000305175781,IMA.MI
2020-04-23,69.9000015258789,67.25,69.9000015258789,68.0,41577.0,68.0,IMA.MI
2020-04-24,68.5,67.19999694824219,68.0,68.4000015258789,25612.0,68.4000015258789,IMA.MI
2020-04-27,69.25,68.0,69.25,68.25,35202.0,68.25,IMA.MI
2020-04-28,68.5,65.0,68.19999694824219,66.05000305175781,104517.0,66.05000305175781,IMA.MI
2020-04-29,66.4000015258789,62.849998474121094,65.0999984741211,63.5,76761.0,63.5,IMA.MI
2020-04-30,64.0,61.599998474121094,63.5,62.20000076293945,65764.0,62.20000076293945,IMA.MI
2020-05-04,64.4000015258789,61.400001525878906,63.099998474121094,63.45000076293945,67144.0,63.45000076293945,IMA.MI
2020-05-05,65.0,61.5,64.3499984741211,61.900001525878906,55037.0,61.900001525878906,IMA.MI
2020-05-06,64.05000305175781,61.650001525878906,62.75,63.349998474121094,51616.0,63.349998474121094,IMA.MI
2020-05-07,64.5999984741211,62.70000076293945,64.0,62.70000076293945,29157.0,62.70000076293945,IMA.MI
2020-05-08,64.9000015258789,62.79999923706055,63.599998474121094,64.19999694824219,18384.0,64.19999694824219,IMA.MI
2020-05-11,65.30000305175781,64.0999984741211,64.94999694824219,64.75,23066.0,64.75,IMA.MI
2019-01-02,0.4059999883174896,0.4000000059604645,0.4034999907016754,0.4009999930858612,349318,0.4009999930858612,IMS.MI
2019-01-03,0.4115000069141388,0.40149998664855957,0.4050000011920929,0.4050000011920929,718374,0.4050000011920929,IMS.MI
2019-01-04,0.4180000126361847,0.40400001406669617,0.40950000286102295,0.41749998927116394,424605,0.41749998927116394,IMS.MI
2019-01-07,0.45350000262260437,0.4180000126361847,0.42250001430511475,0.4480000138282776,469829,0.4480000138282776,IMS.MI
2019-01-08,0.45500001311302185,0.4345000088214874,0.4440000057220459,0.44999998807907104,479201,0.44999998807907104,IMS.MI
2019-01-09,0.46799999475479126,0.43149998784065247,0.4399999976158142,0.46799999475479126,451135,0.46799999475479126,IMS.MI
2019-01-10,0.4699999988079071,0.46000000834465027,0.46950000524520874,0.4645000100135803,110529,0.4645000100135803,IMS.MI
2019-01-11,0.46950000524520874,0.4620000123977661,0.4620000123977661,0.4659999907016754,281269,0.4659999907016754,IMS.MI
2019-01-14,0.4699999988079071,0.46000000834465027,0.46799999475479126,0.4690000116825104,115767,0.4690000116825104,IMS.MI
2019-01-15,0.4724999964237213,0.46050000190734863,0.4699999988079071,0.4634999930858612,419176,0.4634999930858612,IMS.MI
2019-01-16,0.47850000858306885,0.46549999713897705,0.4699999988079071,0.46950000524520874,336791,0.46950000524520874,IMS.MI
2019-01-17,0.4724999964237213,0.4620000123977661,0.4724999964237213,0.4690000116825104,28576,0.4690000116825104,IMS.MI
2019-01-18,0.47200000286102295,0.45899999141693115,0.47200000286102295,0.4675000011920929,287740,0.4675000011920929,IMS.MI
2019-01-21,0.47099998593330383,0.4580000042915344,0.4580000042915344,0.46700000762939453,104714,0.46700000762939453,IMS.MI
2019-01-22,0.4645000100135803,0.46000000834465027,0.46050000190734863,0.4645000100135803,97502,0.4645000100135803,IMS.MI
2019-01-23,0.46149998903274536,0.4514999985694885,0.46000000834465027,0.4569999873638153,59241,0.4569999873638153,IMS.MI
2019-01-24,0.460999995470047,0.45350000262260437,0.4595000147819519,0.46000000834465027,99529,0.46000000834465027,IMS.MI
2019-01-25,0.47699999809265137,0.4625000059604645,0.4625000059604645,0.4690000116825104,166707,0.4690000116825104,IMS.MI
2019-01-28,0.47049999237060547,0.46000000834465027,0.4690000116825104,0.46299999952316284,103388,0.46299999952316284,IMS.MI
2019-01-29,0.47450000047683716,0.4560000002384186,0.4580000042915344,0.4634999930858612,143503,0.4634999930858612,IMS.MI
2019-01-30,0.4684999883174896,0.45899999141693115,0.4625000059604645,0.46000000834465027,27296,0.46000000834465027,IMS.MI
2019-01-31,0.4699999988079071,0.4449999928474426,0.45899999141693115,0.445499986410141,202125,0.445499986410141,IMS.MI
2019-02-01,0.46799999475479126,0.4410000145435333,0.45500001311302185,0.46000000834465027,382158,0.46000000834465027,IMS.MI
2019-02-04,0.4880000054836273,0.46000000834465027,0.46650001406669617,0.47999998927116394,352649,0.47999998927116394,IMS.MI
2019-02-05,0.48750001192092896,0.47600001096725464,0.48750001192092896,0.48399999737739563,95333,0.48399999737739563,IMS.MI
2019-02-06,0.48500001430511475,0.4724999964237213,0.484499990940094,0.4819999933242798,89572,0.4819999933242798,IMS.MI
2019-02-07,0.4814999997615814,0.46299999952316284,0.4814999997615814,0.4645000100135803,173396,0.4645000100135803,IMS.MI
2019-02-08,0.49799999594688416,0.4560000002384186,0.46000000834465027,0.4749999940395355,863583,0.4749999940395355,IMS.MI
2019-02-11,0.4880000054836273,0.4754999876022339,0.47600001096725464,0.47999998927116394,71606,0.47999998927116394,IMS.MI
2019-02-12,0.4909999966621399,0.48249998688697815,0.4894999861717224,0.48750001192092896,146653,0.48750001192092896,IMS.MI
2019-02-13,0.5040000081062317,0.4819999933242798,0.492000013589859,0.4869999885559082,454261,0.4869999885559082,IMS.MI
2019-02-14,0.4945000112056732,0.48249998688697815,0.4869999885559082,0.49000000953674316,85302,0.49000000953674316,IMS.MI
2019-02-15,0.492000013589859,0.4830000102519989,0.48500001430511475,0.492000013589859,46017,0.492000013589859,IMS.MI
2019-02-18,0.5,0.49000000953674316,0.49000000953674316,0.49950000643730164,169843,0.49950000643730164,IMS.MI
2019-02-19,0.5080000162124634,0.4894999861717224,0.4964999854564667,0.4975000023841858,215390,0.4975000023841858,IMS.MI
2019-02-20,0.49549999833106995,0.48899999260902405,0.4909999966621399,0.4894999861717224,71143,0.4894999861717224,IMS.MI
2019-02-21,0.49799999594688416,0.484499990940094,0.49799999594688416,0.49050000309944153,189609,0.49050000309944153,IMS.MI
2019-02-22,0.4964999854564667,0.4869999885559082,0.48750001192092896,0.4909999966621399,106801,0.4909999966621399,IMS.MI
2019-02-25,0.5120000243186951,0.49050000309944153,0.49050000309944153,0.5,764634,0.5,IMS.MI
2019-02-26,0.5289999842643738,0.503000020980835,0.5109999775886536,0.5230000019073486,888677,0.5230000019073486,IMS.MI
2019-02-27,0.5389999747276306,0.515999972820282,0.5270000100135803,0.515999972820282,741986,0.515999972820282,IMS.MI
2019-02-28,0.5339999794960022,0.5120000243186951,0.515999972820282,0.5189999938011169,618175,0.5189999938011169,IMS.MI
2019-03-01,0.5299999713897705,0.5180000066757202,0.5230000019073486,0.5249999761581421,300595,0.5249999761581421,IMS.MI
2019-03-04,0.5400000214576721,0.5199999809265137,0.531000018119812,0.5239999890327454,576631,0.5239999890327454,IMS.MI
2019-03-05,0.5339999794960022,0.5249999761581421,0.5249999761581421,0.5289999842643738,777349,0.5289999842643738,IMS.MI
2019-03-06,0.5379999876022339,0.527999997138977,0.5350000262260437,0.5329999923706055,420481,0.5329999923706055,IMS.MI
2019-03-07,0.5299999713897705,0.5120000243186951,0.5289999842643738,0.515999972820282,351179,0.515999972820282,IMS.MI
2019-03-08,0.5199999809265137,0.5090000033378601,0.5180000066757202,0.5090000033378601,177163,0.5090000033378601,IMS.MI
2019-03-11,0.515999972820282,0.5040000081062317,0.5040000081062317,0.5099999904632568,61948,0.5099999904632568,IMS.MI
2019-03-12,0.5120000243186951,0.5019999742507935,0.5120000243186951,0.5080000162124634,130813,0.5080000162124634,IMS.MI
2019-03-13,0.5080000162124634,0.49000000953674316,0.5059999823570251,0.49300000071525574,221656,0.49300000071525574,IMS.MI
2019-03-14,0.5040000081062317,0.49000000953674316,0.49050000309944153,0.5009999871253967,212212,0.5009999871253967,IMS.MI
2019-03-15,0.503000020980835,0.4959999918937683,0.503000020980835,0.49799999594688416,191104,0.49799999594688416,IMS.MI
2019-03-18,0.5059999823570251,0.4970000088214874,0.49900001287460327,0.49799999594688416,241364,0.49799999594688416,IMS.MI
2019-03-19,0.5099999904632568,0.5,0.5,0.5080000162124634,237275,0.5080000162124634,IMS.MI
2019-03-20,0.5299999713897705,0.5070000290870667,0.5080000162124634,0.515999972820282,316328,0.515999972820282,IMS.MI
2019-03-21,0.5270000100135803,0.5139999985694885,0.5189999938011169,0.515999972820282,328434,0.515999972820282,IMS.MI
2019-03-22,0.5210000276565552,0.5130000114440918,0.5170000195503235,0.5130000114440918,101675,0.5130000114440918,IMS.MI
2019-03-25,0.5299999713897705,0.4819999933242798,0.5199999809265137,0.4964999854564667,1079308,0.4964999854564667,IMS.MI
2019-03-26,0.4970000088214874,0.4814999997615814,0.492000013589859,0.49300000071525574,520521,0.49300000071525574,IMS.MI
2019-03-27,0.4975000023841858,0.4814999997615814,0.49399998784065247,0.4880000054836273,478335,0.4880000054836273,IMS.MI
2019-03-28,0.492000013589859,0.48100000619888306,0.492000013589859,0.484499990940094,113091,0.484499990940094,IMS.MI
2019-03-29,0.4894999861717224,0.4659999907016754,0.48100000619888306,0.4699999988079071,592542,0.4699999988079071,IMS.MI
2019-04-01,0.47850000858306885,0.4645000100135803,0.4749999940395355,0.47749999165534973,265902,0.47749999165534973,IMS.MI
2019-04-02,0.4880000054836273,0.47200000286102295,0.47999998927116394,0.4880000054836273,134194,0.4880000054836273,IMS.MI
2019-04-03,0.5,0.4855000078678131,0.4869999885559082,0.5,314733,0.5,IMS.MI
2019-04-04,0.5230000019073486,0.5090000033378601,0.5099999904632568,0.5230000019073486,1112558,0.5230000019073486,IMS.MI
2019-04-05,0.5379999876022339,0.527999997138977,0.527999997138977,0.5299999713897705,676529,0.5299999713897705,IMS.MI
2019-04-08,0.5350000262260437,0.5260000228881836,0.5339999794960022,0.5299999713897705,211428,0.5299999713897705,IMS.MI
2019-04-09,0.5360000133514404,0.5070000290870667,0.5360000133514404,0.5099999904632568,459543,0.5099999904632568,IMS.MI
2019-04-10,0.5170000195503235,0.5009999871253967,0.5099999904632568,0.5059999823570251,316836,0.5059999823570251,IMS.MI
2019-04-11,0.5139999985694885,0.49799999594688416,0.5139999985694885,0.5090000033378601,260720,0.5090000033378601,IMS.MI
2019-04-12,0.5099999904632568,0.5,0.5090000033378601,0.5040000081062317,772178,0.5040000081062317,IMS.MI
2019-04-15,0.5149999856948853,0.5009999871253967,0.5040000081062317,0.5139999985694885,276903,0.5139999985694885,IMS.MI
2019-04-16,0.5389999747276306,0.515999972820282,0.5189999938011169,0.5360000133514404,645486,0.5360000133514404,IMS.MI
2019-04-17,0.5649999976158142,0.5299999713897705,0.5389999747276306,0.5410000085830688,1478731,0.5410000085830688,IMS.MI
2019-04-18,0.5580000281333923,0.5260000228881836,0.546999990940094,0.5400000214576721,705581,0.5400000214576721,IMS.MI
2019-04-23,0.546999990940094,0.5339999794960022,0.5339999794960022,0.5429999828338623,231038,0.5429999828338623,IMS.MI
2019-04-24,0.546999990940094,0.5270000100135803,0.546999990940094,0.5270000100135803,446991,0.5270000100135803,IMS.MI
2019-04-25,0.5320000052452087,0.5220000147819519,0.5249999761581421,0.5220000147819519,81161,0.5220000147819519,IMS.MI
2019-04-26,0.5220000147819519,0.5009999871253967,0.5220000147819519,0.5199999809265137,421448,0.5199999809265137,IMS.MI
2019-04-29,0.5350000262260437,0.5149999856948853,0.5149999856948853,0.5350000262260437,247309,0.5350000262260437,IMS.MI
2019-04-30,0.5329999923706055,0.5260000228881836,0.5299999713897705,0.5289999842643738,49635,0.5289999842643738,IMS.MI
2019-05-02,0.527999997138977,0.5120000243186951,0.527999997138977,0.5199999809265137,246653,0.5199999809265137,IMS.MI
2019-05-03,0.5199999809265137,0.5099999904632568,0.515999972820282,0.5149999856948853,162782,0.5149999856948853,IMS.MI
2019-05-06,0.527999997138977,0.5059999823570251,0.5099999904632568,0.527999997138977,307539,0.527999997138977,IMS.MI
2019-05-07,0.5299999713897705,0.5170000195503235,0.5249999761581421,0.5170000195503235,238987,0.5170000195503235,IMS.MI
2019-05-08,0.5519999861717224,0.5170000195503235,0.5170000195503235,0.5410000085830688,1167475,0.5410000085830688,IMS.MI
2019-05-09,0.5540000200271606,0.5299999713897705,0.5329999923706055,0.5320000052452087,781588,0.5320000052452087,IMS.MI
2019-05-10,0.5509999990463257,0.5299999713897705,0.5509999990463257,0.5379999876022339,219969,0.5379999876022339,IMS.MI
2019-05-13,0.546999990940094,0.5199999809265137,0.546999990940094,0.5270000100135803,293703,0.5270000100135803,IMS.MI
2019-05-14,0.5450000166893005,0.5239999890327454,0.531000018119812,0.5299999713897705,323631,0.5299999713897705,IMS.MI
2019-05-15,0.5400000214576721,0.5120000243186951,0.5370000004768372,0.5230000019073486,243089,0.5230000019073486,IMS.MI
2019-05-16,0.5370000004768372,0.5230000019073486,0.5260000228881836,0.5329999923706055,98289,0.5329999923706055,IMS.MI
2019-05-17,0.5270000100135803,0.5139999985694885,0.5270000100135803,0.5139999985694885,93578,0.5139999985694885,IMS.MI
2019-05-20,0.527999997138977,0.5070000290870667,0.527999997138977,0.5139999985694885,168232,0.5139999985694885,IMS.MI
2019-05-21,0.5230000019073486,0.5099999904632568,0.5230000019073486,0.5099999904632568,99598,0.5099999904632568,IMS.MI
2019-05-22,0.5339999794960022,0.5130000114440918,0.5230000019073486,0.5339999794960022,236901,0.5339999794960022,IMS.MI
2019-05-23,0.5400000214576721,0.5220000147819519,0.5289999842643738,0.5389999747276306,251604,0.5389999747276306,IMS.MI
2019-05-24,0.5479999780654907,0.5350000262260437,0.5479999780654907,0.5419999957084656,412329,0.5419999957084656,IMS.MI
2019-05-27,0.5479999780654907,0.5329999923706055,0.5479999780654907,0.5329999923706055,160247,0.5329999923706055,IMS.MI
2019-05-28,0.5429999828338623,0.5320000052452087,0.5429999828338623,0.5429999828338623,58968,0.5429999828338623,IMS.MI
2019-05-29,0.5389999747276306,0.5299999713897705,0.5389999747276306,0.5320000052452087,138080,0.5320000052452087,IMS.MI
2019-05-30,0.5429999828338623,0.5249999761581421,0.5299999713897705,0.5360000133514404,165468,0.5360000133514404,IMS.MI
2019-05-31,0.5429999828338623,0.5239999890327454,0.5429999828338623,0.5360000133514404,110084,0.5360000133514404,IMS.MI
2019-06-03,0.5400000214576721,0.5189999938011169,0.5400000214576721,0.5350000262260437,26107,0.5350000262260437,IMS.MI
2019-06-04,0.5379999876022339,0.5260000228881836,0.5260000228881836,0.5370000004768372,63859,0.5370000004768372,IMS.MI
2019-06-05,0.5400000214576721,0.5289999842643738,0.5400000214576721,0.5289999842643738,78639,0.5289999842643738,IMS.MI
2019-06-06,0.5370000004768372,0.5249999761581421,0.5370000004768372,0.527999997138977,39874,0.527999997138977,IMS.MI
2019-06-07,0.5389999747276306,0.5210000276565552,0.527999997138977,0.5350000262260437,164662,0.5350000262260437,IMS.MI
2019-06-10,0.5400000214576721,0.531000018119812,0.5389999747276306,0.531000018119812,64657,0.531000018119812,IMS.MI
2019-06-11,0.5389999747276306,0.5299999713897705,0.5379999876022339,0.5299999713897705,138456,0.5299999713897705,IMS.MI
2019-06-12,0.5329999923706055,0.5230000019073486,0.5299999713897705,0.5230000019073486,154240,0.5230000019073486,IMS.MI
2019-06-13,0.5289999842643738,0.5090000033378601,0.5230000019073486,0.5189999938011169,172153,0.5189999938011169,IMS.MI
2019-06-14,0.5210000276565552,0.5099999904632568,0.5210000276565552,0.5139999985694885,103529,0.5139999985694885,IMS.MI
2019-06-17,0.5239999890327454,0.5009999871253967,0.5239999890327454,0.5099999904632568,291555,0.5099999904632568,IMS.MI
2019-06-18,0.5220000147819519,0.5009999871253967,0.5099999904632568,0.5220000147819519,189616,0.5220000147819519,IMS.MI
2019-06-19,0.5260000228881836,0.515999972820282,0.5260000228881836,0.515999972820282,147356,0.515999972820282,IMS.MI
2019-06-20,0.5360000133514404,0.5199999809265137,0.527999997138977,0.5320000052452087,301660,0.5320000052452087,IMS.MI
2019-06-21,0.5350000262260437,0.5230000019073486,0.5320000052452087,0.5289999842643738,108395,0.5289999842643738,IMS.MI
2019-06-24,0.527999997138977,0.5220000147819519,0.5220000147819519,0.5220000147819519,120680,0.5220000147819519,IMS.MI
2019-06-25,0.5299999713897705,0.515999972820282,0.5299999713897705,0.5180000066757202,31364,0.5180000066757202,IMS.MI
2019-06-26,0.5299999713897705,0.5109999775886536,0.5149999856948853,0.5299999713897705,59228,0.5299999713897705,IMS.MI
2019-06-27,0.5490000247955322,0.5210000276565552,0.5260000228881836,0.5450000166893005,418294,0.5450000166893005,IMS.MI
2019-06-28,0.5490000247955322,0.5400000214576721,0.5479999780654907,0.546999990940094,198858,0.546999990940094,IMS.MI
2019-07-01,0.5640000104904175,0.5450000166893005,0.5509999990463257,0.5519999861717224,244163,0.5519999861717224,IMS.MI
2019-07-02,0.5519999861717224,0.5419999957084656,0.550000011920929,0.5490000247955322,70318,0.5490000247955322,IMS.MI
2019-07-03,0.5550000071525574,0.5360000133514404,0.5479999780654907,0.5479999780654907,321123,0.5479999780654907,IMS.MI
2019-07-04,0.5519999861717224,0.5410000085830688,0.5410000085830688,0.550000011920929,109119,0.550000011920929,IMS.MI
2019-07-05,0.5529999732971191,0.5360000133514404,0.5529999732971191,0.5450000166893005,162159,0.5450000166893005,IMS.MI
2019-07-08,0.5490000247955322,0.5370000004768372,0.5490000247955322,0.5410000085830688,157795,0.5410000085830688,IMS.MI
2019-07-09,0.5419999957084656,0.5210000276565552,0.5410000085830688,0.5410000085830688,164299,0.5410000085830688,IMS.MI
2019-07-10,0.5490000247955322,0.531000018119812,0.5450000166893005,0.5450000166893005,179088,0.5450000166893005,IMS.MI
2019-07-11,0.5699999928474426,0.5429999828338623,0.5550000071525574,0.5600000023841858,834922,0.5600000023841858,IMS.MI
2019-07-12,0.6159999966621399,0.5600000023841858,0.5600000023841858,0.6159999966621399,4692510,0.6159999966621399,IMS.MI
2019-07-15,0.6549999713897705,0.6200000047683716,0.6299999952316284,0.6439999938011169,4250912,0.6439999938011169,IMS.MI
2019-07-16,0.6470000147819519,0.6159999966621399,0.6470000147819519,0.6439999938011169,1250999,0.6439999938011169,IMS.MI
2019-07-17,0.6449999809265137,0.6200000047683716,0.6359999775886536,0.6299999952316284,717900,0.6299999952316284,IMS.MI
2019-07-18,0.6439999938011169,0.6119999885559082,0.621999979019165,0.6399999856948853,558327,0.6399999856948853,IMS.MI
2019-07-19,0.6779999732971191,0.6420000195503235,0.6480000019073486,0.6420000195503235,2542446,0.6420000195503235,IMS.MI
2019-07-22,0.675000011920929,0.6420000195503235,0.6420000195503235,0.6579999923706055,1336429,0.6579999923706055,IMS.MI
2019-07-23,0.671999990940094,0.6499999761581421,0.6669999957084656,0.6589999794960022,603590,0.6589999794960022,IMS.MI
2019-07-24,0.6650000214576721,0.628000020980835,0.6650000214576721,0.6359999775886536,925561,0.6359999775886536,IMS.MI
2019-07-25,0.6449999809265137,0.6200000047683716,0.6430000066757202,0.6240000128746033,547040,0.6240000128746033,IMS.MI
2019-07-26,0.6549999713897705,0.6150000095367432,0.6240000128746033,0.652999997138977,815143,0.652999997138977,IMS.MI
2019-07-29,0.6589999794960022,0.6200000047683716,0.6579999923706055,0.628000020980835,856870,0.628000020980835,IMS.MI
2019-07-30,0.6320000290870667,0.6029999852180481,0.6320000290870667,0.6119999885559082,646474,0.6119999885559082,IMS.MI
2019-07-31,0.6200000047683716,0.6110000014305115,0.6119999885559082,0.6190000176429749,213127,0.6190000176429749,IMS.MI
2019-08-01,0.6330000162124634,0.6100000143051147,0.6259999871253967,0.6309999823570251,503278,0.6309999823570251,IMS.MI
2019-08-02,0.6299999952316284,0.6039999723434448,0.6299999952316284,0.6100000143051147,332283,0.6100000143051147,IMS.MI
2019-08-05,0.6100000143051147,0.593999981880188,0.593999981880188,0.6039999723434448,306237,0.6039999723434448,IMS.MI
2019-08-06,0.609000027179718,0.5920000076293945,0.5920000076293945,0.6060000061988831,168953,0.6060000061988831,IMS.MI
2019-08-07,0.6100000143051147,0.5889999866485596,0.6100000143051147,0.6000000238418579,217951,0.6000000238418579,IMS.MI
2019-08-08,0.6269999742507935,0.6000000238418579,0.6060000061988831,0.6259999871253967,354079,0.6259999871253967,IMS.MI
2019-08-09,0.6200000047683716,0.5809999704360962,0.6200000047683716,0.5899999737739563,659680,0.5899999737739563,IMS.MI
2019-08-12,0.5989999771118164,0.5649999976158142,0.5899999737739563,0.5649999976158142,496547,0.5649999976158142,IMS.MI
2019-08-13,0.5799999833106995,0.550000011920929,0.5600000023841858,0.574999988079071,195067,0.574999988079071,IMS.MI
2019-08-14,0.5849999785423279,0.5440000295639038,0.5849999785423279,0.5519999861717224,245875,0.5519999861717224,IMS.MI
2019-08-16,0.5849999785423279,0.550000011920929,0.550000011920929,0.5799999833106995,323452,0.5799999833106995,IMS.MI
2019-08-19,0.5950000286102295,0.5799999833106995,0.5879999995231628,0.5849999785423279,186439,0.5849999785423279,IMS.MI
2019-08-20,0.5929999947547913,0.5799999833106995,0.5889999866485596,0.5870000123977661,192594,0.5870000123977661,IMS.MI
2019-08-21,0.6150000095367432,0.5809999704360962,0.5809999704360962,0.6000000238418579,372804,0.6000000238418579,IMS.MI
2019-08-22,0.6150000095367432,0.5910000205039978,0.609000027179718,0.5989999771118164,582668,0.5989999771118164,IMS.MI
2019-08-23,0.6100000143051147,0.5879999995231628,0.6000000238418579,0.5899999737739563,489655,0.5899999737739563,IMS.MI
2019-08-26,0.5989999771118164,0.5820000171661377,0.5820000171661377,0.5910000205039978,45061,0.5910000205039978,IMS.MI
2019-08-27,0.6010000109672546,0.5899999737739563,0.5910000205039978,0.5950000286102295,166347,0.5950000286102295,IMS.MI
2019-08-28,0.6060000061988831,0.5960000157356262,0.6010000109672546,0.6060000061988831,252474,0.6060000061988831,IMS.MI
2019-08-29,0.628000020980835,0.609000027179718,0.6100000143051147,0.628000020980835,568276,0.628000020980835,IMS.MI
2019-08-30,0.6449999809265137,0.6159999966621399,0.6330000162124634,0.6299999952316284,584324,0.6299999952316284,IMS.MI
2019-09-02,0.6499999761581421,0.597000002861023,0.6299999952316284,0.6200000047683716,1101661,0.6200000047683716,IMS.MI
2019-09-03,0.6299999952316284,0.6129999756813049,0.625,0.6200000047683716,274594,0.6200000047683716,IMS.MI
2019-09-04,0.6359999775886536,0.625,0.6299999952316284,0.6299999952316284,253532,0.6299999952316284,IMS.MI
2019-09-05,0.6389999985694885,0.593999981880188,0.6389999985694885,0.6000000238418579,1685749,0.6000000238418579,IMS.MI
2019-09-06,0.625,0.5799999833106995,0.6100000143051147,0.5879999995231628,788501,0.5879999995231628,IMS.MI
2019-09-09,0.5989999771118164,0.5849999785423279,0.5849999785423279,0.5989999771118164,195174,0.5989999771118164,IMS.MI
2019-09-10,0.6029999852180481,0.5899999737739563,0.5979999899864197,0.6000000238418579,104853,0.6000000238418579,IMS.MI
2019-09-11,0.5989999771118164,0.5899999737739563,0.5989999771118164,0.593999981880188,191014,0.593999981880188,IMS.MI
2019-09-12,0.6200000047683716,0.5899999737739563,0.5950000286102295,0.6029999852180481,270669,0.6029999852180481,IMS.MI
2019-09-13,0.6069999933242798,0.5960000157356262,0.6000000238418579,0.6010000109672546,238130,0.6010000109672546,IMS.MI
2019-09-16,0.6110000014305115,0.597000002861023,0.6060000061988831,0.6039999723434448,214516,0.6039999723434448,IMS.MI
2019-09-17,0.6100000143051147,0.5950000286102295,0.609000027179718,0.5989999771118164,412234,0.5989999771118164,IMS.MI
2019-09-18,0.609000027179718,0.597000002861023,0.6000000238418579,0.5979999899864197,221744,0.5979999899864197,IMS.MI
2019-09-19,0.6039999723434448,0.5950000286102295,0.6000000238418579,0.6000000238418579,326946,0.6000000238418579,IMS.MI
2019-09-20,0.6150000095367432,0.6000000238418579,0.6039999723434448,0.6119999885559082,616889,0.6119999885559082,IMS.MI
2019-09-23,0.6150000095367432,0.6029999852180481,0.6150000095367432,0.6129999756813049,199113,0.6129999756813049,IMS.MI
2019-09-24,0.6200000047683716,0.6050000190734863,0.6200000047683716,0.6079999804496765,268968,0.6079999804496765,IMS.MI
2019-09-25,0.6000000238418579,0.5860000252723694,0.5979999899864197,0.5960000157356262,303911,0.5960000157356262,IMS.MI
2019-09-26,0.6079999804496765,0.6000000238418579,0.6000000238418579,0.6050000190734863,242874,0.6050000190734863,IMS.MI
2019-09-27,0.6150000095367432,0.5979999899864197,0.6079999804496765,0.6050000190734863,453599,0.6050000190734863,IMS.MI
2019-09-30,0.609000027179718,0.593999981880188,0.6050000190734863,0.5979999899864197,153130,0.5979999899864197,IMS.MI
2019-10-01,0.6050000190734863,0.5809999704360962,0.6050000190734863,0.5820000171661377,519071,0.5820000171661377,IMS.MI
2019-10-02,0.5899999737739563,0.5619999766349792,0.5899999737739563,0.5630000233650208,490548,0.5630000233650208,IMS.MI
2019-10-03,0.5730000138282776,0.5580000281333923,0.5619999766349792,0.5699999928474426,393497,0.5699999928474426,IMS.MI
2019-10-04,0.5720000267028809,0.5460000038146973,0.5720000267028809,0.5569999814033508,320311,0.5569999814033508,IMS.MI
2019-10-07,0.5649999976158142,0.5460000038146973,0.5569999814033508,0.5649999976158142,166738,0.5649999976158142,IMS.MI
2019-10-08,0.5669999718666077,0.5559999942779541,0.5619999766349792,0.5640000104904175,81128,0.5640000104904175,IMS.MI
2019-10-09,0.5659999847412109,0.5600000023841858,0.5659999847412109,0.5659999847412109,58777,0.5659999847412109,IMS.MI
2019-10-10,0.5669999718666077,0.5509999990463257,0.5659999847412109,0.5640000104904175,305827,0.5640000104904175,IMS.MI
2019-10-11,0.5659999847412109,0.5320000052452087,0.5640000104904175,0.5509999990463257,2075965,0.5509999990463257,IMS.MI
2019-10-14,0.5699999928474426,0.5370000004768372,0.550000011920929,0.5680000185966492,831345,0.5680000185966492,IMS.MI
2019-10-15,0.5799999833106995,0.5619999766349792,0.5619999766349792,0.5619999766349792,395710,0.5619999766349792,IMS.MI
2019-10-16,0.5799999833106995,0.5600000023841858,0.5600000023841858,0.574999988079071,273431,0.574999988079071,IMS.MI
2019-10-17,0.5789999961853027,0.5659999847412109,0.5789999961853027,0.5690000057220459,183094,0.5690000057220459,IMS.MI
2019-10-18,0.5740000009536743,0.5600000023841858,0.5699999928474426,0.5640000104904175,168580,0.5640000104904175,IMS.MI
2019-10-21,0.5680000185966492,0.5529999732971191,0.5529999732971191,0.5680000185966492,256159,0.5680000185966492,IMS.MI
2019-10-22,0.5720000267028809,0.5619999766349792,0.5720000267028809,0.5720000267028809,72543,0.5720000267028809,IMS.MI
2019-10-23,0.574999988079071,0.5619999766349792,0.5720000267028809,0.5619999766349792,104001,0.5619999766349792,IMS.MI
2019-10-24,0.574999988079071,0.5619999766349792,0.5619999766349792,0.5690000057220459,218227,0.5690000057220459,IMS.MI
2019-10-25,0.5789999961853027,0.5669999718666077,0.5669999718666077,0.5740000009536743,121483,0.5740000009536743,IMS.MI
2019-10-28,0.5799999833106995,0.5669999718666077,0.5740000009536743,0.5740000009536743,233644,0.5740000009536743,IMS.MI
2019-10-29,0.5770000219345093,0.5669999718666077,0.5720000267028809,0.5730000138282776,269717,0.5730000138282776,IMS.MI
2019-10-30,0.5759999752044678,0.5640000104904175,0.5759999752044678,0.5699999928474426,451831,0.5699999928474426,IMS.MI
2019-10-31,0.5849999785423279,0.5640000104904175,0.5640000104904175,0.5659999847412109,402322,0.5659999847412109,IMS.MI
2019-11-01,0.574999988079071,0.5649999976158142,0.5709999799728394,0.5709999799728394,104514,0.5709999799728394,IMS.MI
2019-11-04,0.5839999914169312,0.5690000057220459,0.5709999799728394,0.5759999752044678,901348,0.5759999752044678,IMS.MI
2019-11-05,0.6050000190734863,0.574999988079071,0.5820000171661377,0.6039999723434448,782627,0.6039999723434448,IMS.MI
2019-11-06,0.6119999885559082,0.5979999899864197,0.6119999885559082,0.6010000109672546,509029,0.6010000109672546,IMS.MI
2019-11-07,0.628000020980835,0.597000002861023,0.6079999804496765,0.6240000128746033,867574,0.6240000128746033,IMS.MI
2019-11-08,0.625,0.6000000238418579,0.6159999966621399,0.6100000143051147,823646,0.6100000143051147,IMS.MI
2019-11-11,0.6150000095367432,0.6079999804496765,0.6100000143051147,0.6129999756813049,246464,0.6129999756813049,IMS.MI
2019-11-12,0.6370000243186951,0.6079999804496765,0.6129999756813049,0.6320000290870667,1001875,0.6320000290870667,IMS.MI
2019-11-13,0.6480000019073486,0.6169999837875366,0.6299999952316284,0.6349999904632568,1452096,0.6349999904632568,IMS.MI
2019-11-14,0.6349999904632568,0.621999979019165,0.6349999904632568,0.621999979019165,422916,0.621999979019165,IMS.MI
2019-11-15,0.6330000162124634,0.6140000224113464,0.628000020980835,0.6299999952316284,572656,0.6299999952316284,IMS.MI
2019-11-18,0.6370000243186951,0.6060000061988831,0.6299999952316284,0.6100000143051147,537612,0.6100000143051147,IMS.MI
2019-11-19,0.6240000128746033,0.5860000252723694,0.6100000143051147,0.5929999947547913,804878,0.5929999947547913,IMS.MI
2019-11-20,0.5989999771118164,0.5809999704360962,0.5989999771118164,0.5950000286102295,384886,0.5950000286102295,IMS.MI
2019-11-21,0.6010000109672546,0.5830000042915344,0.5899999737739563,0.593999981880188,221776,0.593999981880188,IMS.MI
2019-11-22,0.6050000190734863,0.593999981880188,0.6000000238418579,0.5979999899864197,218092,0.5979999899864197,IMS.MI
2019-11-25,0.6079999804496765,0.5920000076293945,0.5979999899864197,0.593999981880188,358194,0.593999981880188,IMS.MI
2019-11-26,0.6019999980926514,0.5830000042915344,0.6019999980926514,0.5910000205039978,690412,0.5910000205039978,IMS.MI
2019-11-27,0.6079999804496765,0.5860000252723694,0.5979999899864197,0.5950000286102295,694741,0.5950000286102295,IMS.MI
2019-11-28,0.6000000238418579,0.5699999928474426,0.6000000238418579,0.5770000219345093,1023978,0.5770000219345093,IMS.MI
2019-11-29,0.5809999704360962,0.5659999847412109,0.5809999704360962,0.5680000185966492,592654,0.5680000185966492,IMS.MI
2019-12-02,0.5770000219345093,0.5540000200271606,0.5740000009536743,0.5590000152587891,343888,0.5590000152587891,IMS.MI
2019-12-03,0.5669999718666077,0.5529999732971191,0.5529999732971191,0.5640000104904175,424221,0.5640000104904175,IMS.MI
2019-12-04,0.574999988079071,0.5600000023841858,0.5649999976158142,0.5699999928474426,308807,0.5699999928474426,IMS.MI
2019-12-05,0.5770000219345093,0.546999990940094,0.5770000219345093,0.546999990940094,741782,0.546999990940094,IMS.MI
2019-12-06,0.5590000152587891,0.5429999828338623,0.5519999861717224,0.5569999814033508,542461,0.5569999814033508,IMS.MI
2019-12-09,0.5630000233650208,0.5379999876022339,0.5600000023841858,0.5460000038146973,866896,0.5460000038146973,IMS.MI
2019-12-10,0.5839999914169312,0.5419999957084656,0.550000011920929,0.5720000267028809,824914,0.5720000267028809,IMS.MI
2019-12-11,0.5830000042915344,0.5640000104904175,0.5830000042915344,0.5669999718666077,403723,0.5669999718666077,IMS.MI
2019-12-12,0.5730000138282776,0.5600000023841858,0.5730000138282776,0.5680000185966492,419547,0.5680000185966492,IMS.MI
2019-12-13,0.574999988079071,0.5550000071525574,0.5609999895095825,0.5640000104904175,390432,0.5640000104904175,IMS.MI
2019-12-16,0.5879999995231628,0.5569999814033508,0.5720000267028809,0.5860000252723694,916326,0.5860000252723694,IMS.MI
2019-12-17,0.5929999947547913,0.5789999961853027,0.5860000252723694,0.5879999995231628,372288,0.5879999995231628,IMS.MI
2019-12-18,0.5860000252723694,0.5709999799728394,0.578000009059906,0.5799999833106995,212526,0.5799999833106995,IMS.MI
2019-12-19,0.5839999914169312,0.5619999766349792,0.5839999914169312,0.5709999799728394,449055,0.5709999799728394,IMS.MI
2019-12-20,0.5789999961853027,0.5619999766349792,0.5709999799728394,0.5690000057220459,322449,0.5690000057220459,IMS.MI
2019-12-23,0.5730000138282776,0.5649999976158142,0.5699999928474426,0.5680000185966492,174849,0.5680000185966492,IMS.MI
2019-12-27,0.5690000057220459,0.5619999766349792,0.5669999718666077,0.5619999766349792,159672,0.5619999766349792,IMS.MI
2019-12-30,0.5709999799728394,0.5600000023841858,0.5699999928474426,0.5619999766349792,354384,0.5619999766349792,IMS.MI
2020-01-02,0.5789999961853027,0.5669999718666077,0.5699999928474426,0.578000009059906,387181,0.578000009059906,IMS.MI
2020-01-03,0.5759999752044678,0.5649999976158142,0.5759999752044678,0.5669999718666077,202506,0.5669999718666077,IMS.MI
2020-01-06,0.5609999895095825,0.5519999861717224,0.5600000023841858,0.5559999942779541,383764,0.5559999942779541,IMS.MI
2020-01-07,0.5680000185966492,0.5559999942779541,0.5559999942779541,0.5649999976158142,216207,0.5649999976158142,IMS.MI
2020-01-08,0.5640000104904175,0.5580000281333923,0.5580000281333923,0.5619999766349792,141720,0.5619999766349792,IMS.MI
2020-01-09,0.6019999980926514,0.5600000023841858,0.5630000233650208,0.593999981880188,2260717,0.593999981880188,IMS.MI
2020-01-10,0.6200000047683716,0.5849999785423279,0.6000000238418579,0.6039999723434448,2352028,0.6039999723434448,IMS.MI
2020-01-13,0.621999979019165,0.6039999723434448,0.6119999885559082,0.6079999804496765,1163154,0.6079999804496765,IMS.MI
2020-01-14,0.6100000143051147,0.5899999737739563,0.6050000190734863,0.5950000286102295,914867,0.5950000286102295,IMS.MI
2020-01-15,0.5989999771118164,0.5759999752044678,0.5989999771118164,0.5820000171661377,740038,0.5820000171661377,IMS.MI
2020-01-16,0.5960000157356262,0.5699999928474426,0.5879999995231628,0.5770000219345093,762183,0.5770000219345093,IMS.MI
2020-01-17,0.5809999704360962,0.5669999718666077,0.5720000267028809,0.5740000009536743,509745,0.5740000009536743,IMS.MI
2020-01-20,0.5899999737739563,0.5730000138282776,0.5839999914169312,0.5849999785423279,554067,0.5849999785423279,IMS.MI
2020-01-21,0.5860000252723694,0.5730000138282776,0.5860000252723694,0.5789999961853027,262358,0.5789999961853027,IMS.MI
2020-01-22,0.5809999704360962,0.5659999847412109,0.5809999704360962,0.5669999718666077,378490,0.5669999718666077,IMS.MI
2020-01-23,0.5659999847412109,0.5550000071525574,0.5659999847412109,0.5569999814033508,603780,0.5569999814033508,IMS.MI
2020-01-24,0.5720000267028809,0.5590000152587891,0.5630000233650208,0.5619999766349792,356286,0.5619999766349792,IMS.MI
2020-01-27,0.5720000267028809,0.5389999747276306,0.5590000152587891,0.5400000214576721,581361,0.5400000214576721,IMS.MI
2020-01-28,0.550000011920929,0.5149999856948853,0.5400000214576721,0.5419999957084656,665489,0.5419999957084656,IMS.MI
2020-01-29,0.5490000247955322,0.5260000228881836,0.5450000166893005,0.5299999713897705,855969,0.5299999713897705,IMS.MI
2020-01-30,0.5289999842643738,0.5130000114440918,0.5199999809265137,0.5130000114440918,572348,0.5130000114440918,IMS.MI
2020-01-31,0.5139999985694885,0.48350000381469727,0.5130000114440918,0.4884999990463257,885075,0.4884999990463257,IMS.MI
2020-02-03,0.503000020980835,0.48399999737739563,0.4880000054836273,0.503000020980835,360514,0.503000020980835,IMS.MI
2020-02-04,0.5260000228881836,0.5090000033378601,0.5090000033378601,0.5139999985694885,567039,0.5139999985694885,IMS.MI
2020-02-05,0.5289999842643738,0.5139999985694885,0.5139999985694885,0.5249999761581421,295868,0.5249999761581421,IMS.MI
2020-02-06,0.5389999747276306,0.5270000100135803,0.5270000100135803,0.5389999747276306,586951,0.5389999747276306,IMS.MI
2020-02-07,0.5379999876022339,0.515999972820282,0.5320000052452087,0.5170000195503235,356939,0.5170000195503235,IMS.MI
2020-02-10,0.5249999761581421,0.5070000290870667,0.5249999761581421,0.5180000066757202,335266,0.5180000066757202,IMS.MI
2020-02-11,0.5210000276565552,0.5109999775886536,0.5189999938011169,0.5120000243186951,296706,0.5120000243186951,IMS.MI
2020-02-12,0.5299999713897705,0.5070000290870667,0.5070000290870667,0.5199999809265137,428216,0.5199999809265137,IMS.MI
2020-02-13,0.5379999876022339,0.5130000114440918,0.5130000114440918,0.5260000228881836,458429,0.5260000228881836,IMS.MI
2020-02-14,0.531000018119812,0.5170000195503235,0.531000018119812,0.5230000019073486,212371,0.5230000019073486,IMS.MI
2020-02-17,0.5350000262260437,0.5180000066757202,0.5249999761581421,0.5239999890327454,321647,0.5239999890327454,IMS.MI
2020-02-18,0.5299999713897705,0.5149999856948853,0.527999997138977,0.5299999713897705,207928,0.5299999713897705,IMS.MI
2020-02-19,0.527999997138977,0.5180000066757202,0.527999997138977,0.5270000100135803,263820,0.5270000100135803,IMS.MI
2020-02-20,0.527999997138977,0.5170000195503235,0.5270000100135803,0.5199999809265137,472303,0.5199999809265137,IMS.MI
2020-02-21,0.5199999809265137,0.5109999775886536,0.5199999809265137,0.5130000114440918,365776,0.5130000114440918,IMS.MI
2020-02-24,0.4950000047683716,0.4699999988079071,0.47999998927116394,0.47600001096725464,1283464,0.47600001096725464,IMS.MI
2020-02-25,0.49149999022483826,0.4724999964237213,0.47999998927116394,0.49000000953674316,445853,0.49000000953674316,IMS.MI
2020-02-26,0.5149999856948853,0.48100000619888306,0.4984999895095825,0.5059999823570251,723519,0.5059999823570251,IMS.MI
2020-02-27,0.5070000290870667,0.48100000619888306,0.49900001287460327,0.48500001430511475,377231,0.48500001430511475,IMS.MI
2020-02-28,0.48500001430511475,0.460999995470047,0.4749999940395355,0.4715000092983246,895165,0.4715000092983246,IMS.MI
2020-03-02,0.4805000126361847,0.44999998807907104,0.4724999964237213,0.45750001072883606,775525,0.45750001072883606,IMS.MI
2020-03-03,0.47099998593330383,0.43700000643730164,0.4584999978542328,0.44600000977516174,960453,0.44600000977516174,IMS.MI
2020-03-04,0.4544999897480011,0.43299999833106995,0.4399999976158142,0.4490000009536743,611983,0.4490000009536743,IMS.MI
2020-03-05,0.4449999928474426,0.4129999876022339,0.4449999928474426,0.4129999876022339,558185,0.4129999876022339,IMS.MI
2020-03-06,0.4129999876022339,0.38199999928474426,0.4129999876022339,0.3919999897480011,1337923,0.3919999897480011,IMS.MI
2020-03-09,0.3569999933242798,0.3400000035762787,0.3409999907016754,0.3449999988079071,995909,0.3449999988079071,IMS.MI
2020-03-10,0.3765000104904175,0.33500000834465027,0.34299999475479126,0.33799999952316284,940784,0.33799999952316284,IMS.MI
2020-03-11,0.3700000047683716,0.32600000500679016,0.3700000047683716,0.3490000069141388,535104,0.3490000069141388,IMS.MI
2020-03-12,0.3474999964237213,0.28999999165534973,0.34450000524520874,0.31150001287460327,812346,0.31150001287460327,IMS.MI
2020-03-13,0.3499999940395355,0.30649998784065247,0.32350000739097595,0.3149999976158142,701200,0.3149999976158142,IMS.MI
2020-03-16,0.3149999976158142,0.2745000123977661,0.3149999976158142,0.30550000071525574,617836,0.30550000071525574,IMS.MI
2020-03-17,0.328000009059906,0.2955000102519989,0.30000001192092896,0.3199999928474426,339854,0.3199999928474426,IMS.MI
2020-03-18,0.3395000100135803,0.304500013589859,0.3395000100135803,0.3370000123977661,190840,0.3370000123977661,IMS.MI
2020-03-19,0.3499999940395355,0.31700000166893005,0.3310000002384186,0.32749998569488525,345277,0.32749998569488525,IMS.MI
2020-03-20,0.3499999940395355,0.328000009059906,0.33550000190734863,0.34700000286102295,337708,0.34700000286102295,IMS.MI
2020-03-23,0.3734999895095825,0.3370000123977661,0.3479999899864197,0.36000001430511475,499797,0.36000001430511475,IMS.MI
2020-03-24,0.3799999952316284,0.3659999966621399,0.3799999952316284,0.3659999966621399,310583,0.3659999966621399,IMS.MI
2020-03-25,0.382999986410141,0.3425000011920929,0.37950000166893005,0.36000001430511475,660300,0.36000001430511475,IMS.MI
2020-03-26,0.3799999952316284,0.3499999940395355,0.3700000047683716,0.3504999876022339,210314,0.3504999876022339,IMS.MI
2020-03-27,0.36000001430511475,0.3334999978542328,0.3504999876022339,0.335999995470047,240206,0.335999995470047,IMS.MI
2020-03-30,0.33799999952316284,0.3269999921321869,0.33799999952316284,0.3269999921321869,106549,0.3269999921321869,IMS.MI
2020-03-31,0.335999995470047,0.3269999921321869,0.3269999921321869,0.328000009059906,175733,0.328000009059906,IMS.MI
2020-04-01,0.335999995470047,0.3100000023841858,0.3319999873638153,0.3154999911785126,359313,0.3154999911785126,IMS.MI
2020-04-02,0.328000009059906,0.3154999911785126,0.3199999928474426,0.328000009059906,116282,0.328000009059906,IMS.MI
2020-04-03,0.33399999141693115,0.31850001215934753,0.32749998569488525,0.3190000057220459,159502,0.3190000057220459,IMS.MI
2020-04-06,0.33550000190734863,0.3264999985694885,0.32749998569488525,0.328000009059906,175838,0.328000009059906,IMS.MI
2020-04-07,0.35350000858306885,0.33149999380111694,0.3345000147819519,0.33149999380111694,474980,0.33149999380111694,IMS.MI
2020-04-08,0.3499999940395355,0.33399999141693115,0.3375000059604645,0.33799999952316284,305828,0.33799999952316284,IMS.MI
2020-04-09,0.3449999988079071,0.3395000100135803,0.34450000524520874,0.3409999907016754,246813,0.3409999907016754,IMS.MI
2020-04-14,0.35899999737739563,0.3375000059604645,0.3465000092983246,0.33799999952316284,240516,0.33799999952316284,IMS.MI
2020-04-15,0.34950000047683716,0.3305000066757202,0.34950000047683716,0.3310000002384186,172799,0.3310000002384186,IMS.MI
2020-04-16,0.35600000619888306,0.335999995470047,0.3375000059604645,0.3400000035762787,174984,0.3400000035762787,IMS.MI
2020-04-17,0.34950000047683716,0.33799999952316284,0.3425000011920929,0.3479999899864197,85920,0.3479999899864197,IMS.MI
2020-04-20,0.34850001335144043,0.33250001072883606,0.3395000100135803,0.34200000762939453,172632,0.34200000762939453,IMS.MI
2020-04-21,0.3580000102519989,0.33899998664855957,0.35249999165534973,0.34450000524520874,504667,0.34450000524520874,IMS.MI
2020-04-22,0.3499999940395355,0.34049999713897705,0.3409999907016754,0.34200000762939453,175638,0.34200000762939453,IMS.MI
2020-04-23,0.35249999165534973,0.34200000762939453,0.34299999475479126,0.34200000762939453,275866,0.34200000762939453,IMS.MI
2020-04-24,0.35899999737739563,0.3400000035762787,0.35899999737739563,0.35199999809265137,228528,0.35199999809265137,IMS.MI
2020-04-27,0.3610000014305115,0.3504999876022339,0.35249999165534973,0.3540000021457672,364858,0.3540000021457672,IMS.MI
2020-04-28,0.3630000054836273,0.35100001096725464,0.3540000021457672,0.3564999997615814,281693,0.3564999997615814,IMS.MI
2020-04-29,0.3644999861717224,0.3499999940395355,0.35600000619888306,0.35199999809265137,944465,0.35199999809265137,IMS.MI
2020-04-30,0.3725000023841858,0.3529999852180481,0.3580000102519989,0.3605000078678131,753760,0.3605000078678131,IMS.MI
2020-05-04,0.367000013589859,0.35499998927116394,0.36000001430511475,0.3619999885559082,149347,0.3619999885559082,IMS.MI
2020-05-05,0.36899998784065247,0.35499998927116394,0.3684999942779541,0.35499998927116394,104421,0.35499998927116394,IMS.MI
2020-05-06,0.3684999942779541,0.3504999876022339,0.3684999942779541,0.3504999876022339,97822,0.3504999876022339,IMS.MI
2020-05-07,0.3540000021457672,0.34200000762939453,0.3499999940395355,0.34200000762939453,200794,0.34200000762939453,IMS.MI
2020-05-08,0.3634999990463257,0.34200000762939453,0.34549999237060547,0.35850000381469727,497581,0.35850000381469727,IMS.MI
2020-05-11,0.3695000112056732,0.3479999899864197,0.3695000112056732,0.3490000069141388,188234,0.3490000069141388,IMS.MI
2019-01-02,26.479999542236328,25.700000762939453,25.899999618530273,26.34000015258789,208124.0,26.132301330566406,IP.MI
2019-01-03,26.299999237060547,25.719999313354492,26.200000762939453,25.8799991607666,149769.0,25.675928115844727,IP.MI
2019-01-04,27.0,26.0,26.0,27.0,165799.0,26.787097930908203,IP.MI
2019-01-07,27.31999969482422,26.739999771118164,26.940000534057617,27.219999313354492,135144.0,27.005361557006836,IP.MI
2019-01-08,27.579999923706055,27.100000381469727,27.18000030517578,27.5,165006.0,27.28315544128418,IP.MI
2019-01-09,28.5,27.65999984741211,27.65999984741211,27.860000610351562,227413.0,27.640316009521484,IP.MI
2019-01-10,28.020000457763672,27.440000534057617,27.81999969482422,27.65999984741211,261031.0,27.441892623901367,IP.MI
2019-01-11,28.0,27.5,27.719999313354492,27.65999984741211,157839.0,27.441892623901367,IP.MI
2019-01-14,27.579999923706055,27.1200008392334,27.559999465942383,27.200000762939453,116134.0,26.98552131652832,IP.MI
2019-01-15,27.700000762939453,27.020000457763672,27.280000686645508,27.6200008392334,134741.0,27.402210235595703,IP.MI
2019-01-16,27.68000030517578,26.8799991607666,27.639999389648438,27.579999923706055,143865.0,27.362524032592773,IP.MI
2019-01-17,28.239999771118164,27.440000534057617,27.440000534057617,28.079999923706055,121548.0,27.85858154296875,IP.MI
2019-01-18,28.5,28.0,28.299999237060547,28.299999237060547,117514.0,28.076845169067383,IP.MI
2019-01-21,28.579999923706055,27.920000076293945,27.920000076293945,28.15999984741211,115613.0,27.937950134277344,IP.MI
2019-01-22,28.559999465942383,27.920000076293945,28.059999465942383,28.139999389648438,86979.0,27.918107986450195,IP.MI
2019-01-23,28.520000457763672,27.799999237060547,28.040000915527344,28.420000076293945,151038.0,28.195899963378906,IP.MI
2019-01-24,28.520000457763672,28.15999984741211,28.3799991607666,28.31999969482422,103051.0,28.096689224243164,IP.MI
2019-01-25,29.0,28.31999969482422,28.5,28.34000015258789,261635.0,28.116531372070312,IP.MI
2019-01-28,28.68000030517578,28.299999237060547,28.360000610351562,28.459999084472656,125639.0,28.235584259033203,IP.MI
2019-01-29,28.600000381469727,28.219999313354492,28.5,28.34000015258789,150587.0,28.116531372070312,IP.MI
2019-01-30,28.600000381469727,27.920000076293945,28.420000076293945,28.15999984741211,202244.0,27.937950134277344,IP.MI
2019-01-31,28.420000076293945,27.8799991607666,28.15999984741211,28.1200008392334,123847.0,27.89826774597168,IP.MI
2019-02-01,28.540000915527344,27.860000610351562,28.239999771118164,27.979999542236328,183895.0,27.759368896484375,IP.MI
2019-02-04,28.299999237060547,27.739999771118164,27.899999618530273,27.959999084472656,159402.0,27.739526748657227,IP.MI
2019-02-05,28.299999237060547,27.799999237060547,28.100000381469727,28.0,200493.0,27.779212951660156,IP.MI
2019-02-06,28.440000534057617,28.0,28.020000457763672,28.1200008392334,154277.0,27.89826774597168,IP.MI
2019-02-07,28.3799991607666,27.8799991607666,28.0,27.899999618530273,137880.0,27.68000030517578,IP.MI
2019-02-08,28.0,27.420000076293945,27.739999771118164,27.420000076293945,115443.0,27.203784942626953,IP.MI
2019-02-11,27.979999542236328,27.239999771118164,27.299999237060547,27.8799991607666,117985.0,27.660158157348633,IP.MI
2019-02-12,28.260000228881836,28.059999465942383,28.1200008392334,28.200000762939453,104826.0,27.977636337280273,IP.MI
2019-02-13,28.639999389648438,26.84000015258789,28.34000015258789,26.979999542236328,416033.0,26.767253875732422,IP.MI
2019-02-14,29.0,27.219999313354492,27.219999313354492,28.579999923706055,788074.0,28.354639053344727,IP.MI
2019-02-15,29.239999771118164,28.280000686645508,28.5,28.700000762939453,434902.0,28.47369384765625,IP.MI
2019-02-18,29.399999618530273,28.739999771118164,28.760000228881836,29.1200008392334,390105.0,28.890380859375,IP.MI
2019-02-19,29.219999313354492,28.540000915527344,29.219999313354492,28.68000030517578,233060.0,28.45384979248047,IP.MI
2019-02-20,28.860000610351562,28.420000076293945,28.700000762939453,28.540000915527344,183563.0,28.31495475769043,IP.MI
2019-02-21,28.81999969482422,28.459999084472656,28.579999923706055,28.639999389648438,105592.0,28.414165496826172,IP.MI
2019-02-22,28.739999771118164,28.299999237060547,28.459999084472656,28.420000076293945,93853.0,28.195899963378906,IP.MI
2019-02-25,28.860000610351562,28.260000228881836,28.520000457763672,28.799999237060547,190105.0,28.57290267944336,IP.MI
2019-02-26,29.040000915527344,28.520000457763672,28.520000457763672,28.739999771118164,153108.0,28.513376235961914,IP.MI
2019-02-27,28.81999969482422,28.139999389648438,28.81999969482422,28.3799991607666,159975.0,28.15621566772461,IP.MI
2019-02-28,28.579999923706055,28.040000915527344,28.1200008392334,28.5,302882.0,28.275270462036133,IP.MI
2019-03-01,28.760000228881836,28.459999084472656,28.6200008392334,28.5,137929.0,28.275270462036133,IP.MI
2019-03-04,28.84000015258789,28.260000228881836,28.540000915527344,28.34000015258789,153746.0,28.116531372070312,IP.MI
2019-03-05,28.68000030517578,28.139999389648438,28.420000076293945,28.600000381469727,150192.0,28.374481201171875,IP.MI
2019-03-06,28.579999923706055,28.219999313354492,28.399999618530273,28.31999969482422,174430.0,28.096689224243164,IP.MI
2019-03-07,28.31999969482422,27.719999313354492,28.31999969482422,27.920000076293945,157514.0,27.69984245300293,IP.MI
2019-03-08,27.84000015258789,27.31999969482422,27.6200008392334,27.399999618530273,184431.0,27.183942794799805,IP.MI
2019-03-11,27.65999984741211,27.139999389648438,27.559999465942383,27.579999923706055,147304.0,27.362524032592773,IP.MI
2019-03-12,28.360000610351562,27.600000381469727,27.780000686645508,28.31999969482422,267272.0,28.096689224243164,IP.MI
2019-03-13,28.600000381469727,27.719999313354492,28.280000686645508,27.899999618530273,251300.0,27.68000030517578,IP.MI
2019-03-14,28.360000610351562,27.81999969482422,28.0,28.360000610351562,148747.0,28.13637351989746,IP.MI
2019-03-15,28.559999465942383,28.239999771118164,28.34000015258789,28.559999465942383,364027.0,28.334794998168945,IP.MI
2019-03-18,28.739999771118164,28.31999969482422,28.600000381469727,28.34000015258789,121596.0,28.116531372070312,IP.MI
2019-03-19,28.719999313354492,28.260000228881836,28.399999618530273,28.719999313354492,165336.0,28.493534088134766,IP.MI
2019-03-20,28.719999313354492,28.260000228881836,28.719999313354492,28.399999618530273,151739.0,28.176057815551758,IP.MI
2019-03-21,29.200000762939453,28.420000076293945,28.5,29.18000030517578,403665.0,28.949907302856445,IP.MI
2019-03-22,29.479999542236328,28.600000381469727,29.1200008392334,28.700000762939453,272697.0,28.47369384765625,IP.MI
2019-03-25,28.639999389648438,28.219999313354492,28.5,28.399999618530273,158251.0,28.176057815551758,IP.MI
2019-03-26,28.700000762939453,28.100000381469727,28.68000030517578,28.6200008392334,180944.0,28.394323348999023,IP.MI
2019-03-27,28.760000228881836,28.100000381469727,28.540000915527344,28.280000686645508,249547.0,28.057004928588867,IP.MI
2019-03-28,28.540000915527344,28.18000030517578,28.440000534057617,28.280000686645508,114618.0,28.057004928588867,IP.MI
2019-03-29,29.079999923706055,28.31999969482422,28.479999542236328,29.079999923706055,273361.0,28.850696563720703,IP.MI
2019-04-01,29.68000030517578,29.079999923706055,29.1200008392334,29.600000381469727,354450.0,29.366596221923828,IP.MI
2019-04-02,30.280000686645508,29.5,29.65999984741211,30.100000381469727,498651.0,29.862653732299805,IP.MI
2019-04-03,30.979999542236328,30.100000381469727,30.280000686645508,30.920000076293945,462618.0,30.67618751525879,IP.MI
2019-04-04,30.959999084472656,30.6200008392334,30.799999237060547,30.959999084472656,306081.0,30.715871810913086,IP.MI
2019-04-05,31.280000686645508,30.84000015258789,30.959999084472656,31.200000762939453,290549.0,30.9539794921875,IP.MI
2019-04-08,31.459999084472656,31.059999465942383,31.260000228881836,31.399999618530273,209883.0,31.152400970458984,IP.MI
2019-04-09,31.860000610351562,31.219999313354492,31.360000610351562,31.459999084472656,373173.0,31.21192741394043,IP.MI
2019-04-10,31.68000030517578,31.280000686645508,31.31999969482422,31.6200008392334,223269.0,31.370668411254883,IP.MI
2019-04-11,32.040000915527344,31.6200008392334,31.6200008392334,31.860000610351562,216937.0,31.608776092529297,IP.MI
2019-04-12,32.2400016784668,31.780000686645508,31.860000610351562,32.060001373291016,229985.0,31.807199478149414,IP.MI
2019-04-15,32.599998474121094,32.119998931884766,32.2400016784668,32.599998474121094,307079.0,32.34293746948242,IP.MI
2019-04-16,32.84000015258789,32.459999084472656,32.63999938964844,32.63999938964844,249987.0,32.382625579833984,IP.MI
2019-04-17,32.880001068115234,32.459999084472656,32.459999084472656,32.79999923706055,213168.0,32.54136276245117,IP.MI
2019-04-18,32.63999938964844,32.36000061035156,32.540000915527344,32.540000915527344,200186.0,32.28341293334961,IP.MI
2019-04-23,32.97999954223633,32.13999938964844,32.540000915527344,32.84000015258789,144181.0,32.58104705810547,IP.MI
2019-04-24,32.900001525878906,32.5,32.880001068115234,32.720001220703125,100491.0,32.46199417114258,IP.MI
2019-04-25,33.279998779296875,32.7599983215332,32.939998626708984,33.2599983215332,217282.0,32.99773406982422,IP.MI
2019-04-26,33.619998931884766,33.02000045776367,33.29999923706055,33.2599983215332,220052.0,32.99773406982422,IP.MI
2019-04-29,33.599998474121094,32.84000015258789,33.20000076293945,33.119998931884766,175917.0,32.85883712768555,IP.MI
2019-04-30,33.47999954223633,33.02000045776367,33.119998931884766,33.47999954223633,156913.0,33.215999603271484,IP.MI
2019-05-02,33.5,33.099998474121094,33.400001525878906,33.29999923706055,262113.0,33.037418365478516,IP.MI
2019-05-03,33.36000061035156,32.900001525878906,33.119998931884766,33.02000045776367,263305.0,32.75962829589844,IP.MI
2019-05-06,32.900001525878906,31.540000915527344,32.599998474121094,31.899999618530273,389764.0,31.64845848083496,IP.MI
2019-05-07,32.84000015258789,31.959999084472656,31.959999084472656,32.099998474121094,315540.0,31.846881866455078,IP.MI
2019-05-08,32.599998474121094,31.940000534057617,31.940000534057617,32.5,147865.0,32.24372863769531,IP.MI
2019-05-09,32.47999954223633,31.579999923706055,32.47999954223633,31.65999984741211,247192.0,31.41035270690918,IP.MI
2019-05-10,32.540000915527344,29.81999969482422,31.799999237060547,30.520000457763672,603508.0,30.279342651367188,IP.MI
2019-05-13,29.5,28.079999923706055,29.5,28.139999389648438,712987.0,27.918107986450195,IP.MI
2019-05-14,28.440000534057617,27.420000076293945,28.280000686645508,28.219999313354492,673608.0,27.99747657775879,IP.MI
2019-05-15,28.479999542236328,27.15999984741211,28.479999542236328,28.059999465942383,527466.0,27.8387393951416,IP.MI
2019-05-16,28.18000030517578,27.360000610351562,28.0,27.920000076293945,406587.0,27.69984245300293,IP.MI
2019-05-17,28.1200008392334,27.739999771118164,27.81999969482422,27.899999618530273,245239.0,27.68000030517578,IP.MI
2019-05-20,28.0,26.84000015258789,28.0,26.84000015258789,260055.0,26.84000015258789,IP.MI
2019-05-21,27.479999542236328,26.860000610351562,27.020000457763672,27.399999618530273,361156.0,27.399999618530273,IP.MI
2019-05-22,27.959999084472656,27.260000228881836,27.559999465942383,27.780000686645508,317760.0,27.780000686645508,IP.MI
2019-05-23,27.920000076293945,27.219999313354492,27.719999313354492,27.440000534057617,354973.0,27.440000534057617,IP.MI
2019-05-24,27.84000015258789,27.31999969482422,27.700000762939453,27.479999542236328,322022.0,27.479999542236328,IP.MI
2019-05-27,27.639999389648438,27.100000381469727,27.540000915527344,27.3799991607666,199648.0,27.3799991607666,IP.MI
2019-05-28,27.579999923706055,27.18000030517578,27.420000076293945,27.520000457763672,190131.0,27.520000457763672,IP.MI
2019-05-29,27.420000076293945,26.5,27.34000015258789,26.780000686645508,248956.0,26.780000686645508,IP.MI
2019-05-30,26.959999084472656,26.139999389648438,26.799999237060547,26.200000762939453,432544.0,26.200000762939453,IP.MI
2019-05-31,26.280000686645508,26.040000915527344,26.139999389648438,26.15999984741211,243692.0,26.15999984741211,IP.MI
2019-06-03,26.360000610351562,25.780000686645508,26.020000457763672,26.360000610351562,305709.0,26.360000610351562,IP.MI
2019-06-04,26.920000076293945,26.18000030517578,26.540000915527344,26.68000030517578,443807.0,26.68000030517578,IP.MI
2019-06-05,27.219999313354492,26.540000915527344,26.639999389648438,26.799999237060547,376395.0,26.799999237060547,IP.MI
2019-06-06,27.31999969482422,26.739999771118164,26.760000228881836,27.079999923706055,281737.0,27.079999923706055,IP.MI
2019-06-07,27.540000915527344,27.100000381469727,27.219999313354492,27.299999237060547,252016.0,27.299999237060547,IP.MI
2019-06-10,27.8799991607666,27.260000228881836,27.260000228881836,27.760000228881836,224510.0,27.760000228881836,IP.MI
2019-06-11,27.899999618530273,27.5,27.780000686645508,27.559999465942383,173455.0,27.559999465942383,IP.MI
2019-06-12,27.579999923706055,27.1200008392334,27.299999237060547,27.3799991607666,238234.0,27.3799991607666,IP.MI
2019-06-13,27.579999923706055,27.15999984741211,27.299999237060547,27.239999771118164,229656.0,27.239999771118164,IP.MI
2019-06-14,27.15999984741211,26.399999618530273,27.100000381469727,26.6200008392334,304250.0,26.6200008392334,IP.MI
2019-06-17,26.920000076293945,26.5,26.780000686645508,26.860000610351562,279093.0,26.860000610351562,IP.MI
2019-06-18,27.5,26.520000457763672,26.700000762939453,27.260000228881836,240877.0,27.260000228881836,IP.MI
2019-06-19,27.559999465942383,27.079999923706055,27.15999984741211,27.239999771118164,310823.0,27.239999771118164,IP.MI
2019-06-20,27.84000015258789,27.219999313354492,27.440000534057617,27.299999237060547,295912.0,27.299999237060547,IP.MI
2019-06-21,27.520000457763672,27.15999984741211,27.299999237060547,27.219999313354492,284952.0,27.219999313354492,IP.MI
2019-06-24,27.440000534057617,26.899999618530273,27.360000610351562,26.979999542236328,139322.0,26.979999542236328,IP.MI
2019-06-25,27.020000457763672,26.559999465942383,26.899999618530273,26.6200008392334,156906.0,26.6200008392334,IP.MI
2019-06-26,26.799999237060547,26.420000076293945,26.700000762939453,26.6200008392334,268812.0,26.6200008392334,IP.MI
2019-06-27,26.8799991607666,26.420000076293945,26.540000915527344,26.579999923706055,231839.0,26.579999923706055,IP.MI
2019-06-28,27.100000381469727,26.479999542236328,26.559999465942383,27.059999465942383,196171.0,27.059999465942383,IP.MI
2019-07-01,27.719999313354492,27.100000381469727,27.100000381469727,27.6200008392334,283493.0,27.6200008392334,IP.MI
2019-07-02,27.799999237060547,27.420000076293945,27.65999984741211,27.639999389648438,186455.0,27.639999389648438,IP.MI
2019-07-03,27.799999237060547,27.440000534057617,27.799999237060547,27.559999465942383,176655.0,27.559999465942383,IP.MI
2019-07-04,28.719999313354492,27.559999465942383,27.600000381469727,28.559999465942383,428112.0,28.559999465942383,IP.MI
2019-07-05,28.639999389648438,27.520000457763672,28.639999389648438,27.520000457763672,365065.0,27.520000457763672,IP.MI
2019-07-08,27.700000762939453,27.040000915527344,27.520000457763672,27.260000228881836,171960.0,27.260000228881836,IP.MI
2019-07-09,27.3799991607666,26.200000762939453,27.34000015258789,26.579999923706055,337047.0,26.579999923706055,IP.MI
2019-07-10,26.8799991607666,26.059999465942383,26.579999923706055,26.5,399369.0,26.5,IP.MI
2019-07-11,26.739999771118164,26.040000915527344,26.739999771118164,26.040000915527344,186080.0,26.040000915527344,IP.MI
2019-07-12,26.360000610351562,25.84000015258789,26.040000915527344,26.139999389648438,150697.0,26.139999389648438,IP.MI
2019-07-15,26.65999984741211,26.299999237060547,26.360000610351562,26.540000915527344,298881.0,26.540000915527344,IP.MI
2019-07-16,26.84000015258789,26.399999618530273,26.540000915527344,26.799999237060547,166235.0,26.799999237060547,IP.MI
2019-07-17,26.899999618530273,26.3799991607666,26.639999389648438,26.520000457763672,240222.0,26.520000457763672,IP.MI
2019-07-18,26.579999923706055,26.059999465942383,26.34000015258789,26.200000762939453,177888.0,26.200000762939453,IP.MI
2019-07-19,26.520000457763672,25.760000228881836,26.18000030517578,25.940000534057617,206277.0,25.940000534057617,IP.MI
2019-07-22,26.040000915527344,25.600000381469727,25.860000610351562,25.920000076293945,154403.0,25.920000076293945,IP.MI
2019-07-23,26.31999969482422,25.899999618530273,26.079999923706055,26.079999923706055,249630.0,26.079999923706055,IP.MI
2019-07-24,26.5,26.100000381469727,26.280000686645508,26.479999542236328,177616.0,26.479999542236328,IP.MI
2019-07-25,26.700000762939453,25.940000534057617,26.5,26.020000457763672,228942.0,26.020000457763672,IP.MI
2019-07-26,26.299999237060547,25.8799991607666,26.079999923706055,26.040000915527344,179146.0,26.040000915527344,IP.MI
2019-07-29,26.15999984741211,25.81999969482422,25.899999618530273,25.860000610351562,107171.0,25.860000610351562,IP.MI
2019-07-30,26.020000457763672,25.15999984741211,26.020000457763672,25.200000762939453,248984.0,25.200000762939453,IP.MI
2019-07-31,25.739999771118164,25.260000228881836,25.3799991607666,25.479999542236328,176259.0,25.479999542236328,IP.MI
2019-08-01,25.579999923706055,25.239999771118164,25.479999542236328,25.520000457763672,159748.0,25.520000457763672,IP.MI
2019-08-02,25.5,25.0,25.280000686645508,25.0,175799.0,25.0,IP.MI
2019-08-05,26.200000762939453,24.5,24.899999618530273,26.1200008392334,411750.0,26.1200008392334,IP.MI
2019-08-06,26.479999542236328,24.979999542236328,26.299999237060547,24.979999542236328,354511.0,24.979999542236328,IP.MI
2019-08-07,25.299999237060547,24.540000915527344,25.100000381469727,24.799999237060547,287475.0,24.799999237060547,IP.MI
2019-08-08,25.639999389648438,24.639999389648438,24.959999084472656,25.639999389648438,179973.0,25.639999389648438,IP.MI
2019-08-09,25.760000228881836,24.940000534057617,25.600000381469727,24.940000534057617,162608.0,24.940000534057617,IP.MI
2019-08-12,25.260000228881836,24.68000030517578,25.0,24.780000686645508,78348.0,24.780000686645508,IP.MI
2019-08-13,25.139999389648438,24.479999542236328,24.639999389648438,25.1200008392334,181074.0,25.1200008392334,IP.MI
2019-08-14,25.200000762939453,24.299999237060547,24.920000076293945,24.360000610351562,175085.0,24.360000610351562,IP.MI
2019-08-16,24.6200008392334,24.1200008392334,24.299999237060547,24.5,143739.0,24.5,IP.MI
2019-08-19,25.200000762939453,24.579999923706055,24.579999923706055,25.139999389648438,114081.0,25.139999389648438,IP.MI
2019-08-20,25.239999771118164,24.719999313354492,25.0,24.940000534057617,118263.0,24.940000534057617,IP.MI
2019-08-21,25.8799991607666,25.0,25.0,25.760000228881836,179334.0,25.760000228881836,IP.MI
2019-08-22,25.8799991607666,25.459999084472656,25.760000228881836,25.68000030517578,172578.0,25.68000030517578,IP.MI
2019-08-23,25.940000534057617,25.040000915527344,25.940000534057617,25.079999923706055,121636.0,25.079999923706055,IP.MI
2019-08-26,25.219999313354492,24.84000015258789,25.139999389648438,24.979999542236328,116505.0,24.979999542236328,IP.MI
2019-08-27,25.260000228881836,24.84000015258789,25.079999923706055,25.260000228881836,116984.0,25.260000228881836,IP.MI
2019-08-28,25.260000228881836,24.860000610351562,25.260000228881836,25.040000915527344,251927.0,25.040000915527344,IP.MI
2019-08-29,25.719999313354492,25.0,25.0,25.68000030517578,167992.0,25.68000030517578,IP.MI
2019-08-30,26.079999923706055,25.639999389648438,25.719999313354492,25.940000534057617,169030.0,25.940000534057617,IP.MI
2019-09-02,26.200000762939453,25.739999771118164,26.059999465942383,25.860000610351562,92863.0,25.860000610351562,IP.MI
2019-09-03,26.020000457763672,25.719999313354492,25.940000534057617,25.979999542236328,108161.0,25.979999542236328,IP.MI
2019-09-04,27.079999923706055,26.100000381469727,26.18000030517578,26.440000534057617,311460.0,26.440000534057617,IP.MI
2019-09-05,26.979999542236328,26.5,26.5,26.959999084472656,190971.0,26.959999084472656,IP.MI
2019-09-06,27.479999542236328,26.739999771118164,26.979999542236328,27.280000686645508,341715.0,27.280000686645508,IP.MI
2019-09-09,28.079999923706055,27.079999923706055,27.079999923706055,27.920000076293945,635855.0,27.920000076293945,IP.MI
2019-09-10,27.799999237060547,27.18000030517578,27.780000686645508,27.6200008392334,338391.0,27.6200008392334,IP.MI
2019-09-11,28.559999465942383,27.68000030517578,27.780000686645508,28.5,495066.0,28.5,IP.MI
2019-09-12,28.860000610351562,28.299999237060547,28.520000457763672,28.6200008392334,276869.0,28.6200008392334,IP.MI
2019-09-13,29.219999313354492,28.6200008392334,28.780000686645508,28.979999542236328,229694.0,28.979999542236328,IP.MI
2019-09-16,28.940000534057617,28.600000381469727,28.739999771118164,28.81999969482422,206597.0,28.81999969482422,IP.MI
2019-09-17,28.899999618530273,28.299999237060547,28.899999618530273,28.600000381469727,171640.0,28.600000381469727,IP.MI
2019-09-18,28.65999984741211,28.299999237060547,28.459999084472656,28.6200008392334,167753.0,28.6200008392334,IP.MI
2019-09-19,28.860000610351562,28.5,28.6200008392334,28.799999237060547,203759.0,28.799999237060547,IP.MI
2019-09-20,29.0,28.479999542236328,28.899999618530273,28.780000686645508,290836.0,28.780000686645508,IP.MI
2019-09-23,29.0,27.8799991607666,28.959999084472656,28.200000762939453,239270.0,28.200000762939453,IP.MI
2019-09-24,28.559999465942383,27.940000534057617,28.440000534057617,28.139999389648438,262802.0,28.139999389648438,IP.MI
2019-09-25,28.219999313354492,27.139999389648438,28.219999313354492,27.860000610351562,368520.0,27.860000610351562,IP.MI
2019-09-26,28.299999237060547,27.8799991607666,28.0,28.18000030517578,166272.0,28.18000030517578,IP.MI
2019-09-27,28.799999237060547,28.0,28.299999237060547,28.799999237060547,232493.0,28.799999237060547,IP.MI
2019-09-30,29.040000915527344,28.540000915527344,28.799999237060547,29.0,252521.0,29.0,IP.MI
2019-10-01,29.34000015258789,27.739999771118164,28.8799991607666,27.940000534057617,357039.0,27.940000534057617,IP.MI
2019-10-02,28.020000457763672,26.959999084472656,27.739999771118164,27.079999923706055,273427.0,27.079999923706055,IP.MI
2019-10-03,27.3799991607666,26.639999389648438,27.0,26.899999618530273,270449.0,26.899999618530273,IP.MI
2019-10-04,27.420000076293945,26.940000534057617,26.940000534057617,27.420000076293945,146299.0,27.420000076293945,IP.MI
2019-10-07,27.459999084472656,27.1200008392334,27.420000076293945,27.399999618530273,180194.0,27.399999618530273,IP.MI
2019-10-08,27.520000457763672,26.780000686645508,27.420000076293945,26.8799991607666,206520.0,26.8799991607666,IP.MI
2019-10-09,27.440000534057617,26.6200008392334,27.059999465942383,27.0,188374.0,27.0,IP.MI
2019-10-10,27.219999313354492,26.860000610351562,26.959999084472656,27.18000030517578,133410.0,27.18000030517578,IP.MI
2019-10-11,27.860000610351562,27.200000762939453,27.200000762939453,27.81999969482422,161957.0,27.81999969482422,IP.MI
2019-10-14,28.079999923706055,27.540000915527344,27.799999237060547,27.920000076293945,362958.0,27.920000076293945,IP.MI
2019-10-15,28.0,25.520000457763672,27.799999237060547,25.68000030517578,1267380.0,25.68000030517578,IP.MI
2019-10-16,26.6200008392334,25.600000381469727,25.799999237060547,26.399999618530273,723663.0,26.399999618530273,IP.MI
2019-10-17,26.459999084472656,25.639999389648438,26.459999084472656,25.81999969482422,561638.0,25.81999969482422,IP.MI
2019-10-18,25.899999618530273,25.040000915527344,25.899999618530273,25.100000381469727,481486.0,25.100000381469727,IP.MI
2019-10-21,25.440000534057617,25.020000457763672,25.360000610351562,25.3799991607666,362334.0,25.3799991607666,IP.MI
2019-10-22,25.8799991607666,25.139999389648438,25.459999084472656,25.65999984741211,697776.0,25.65999984741211,IP.MI
2019-10-23,25.719999313354492,25.239999771118164,25.6200008392334,25.399999618530273,183027.0,25.399999618530273,IP.MI
2019-10-24,25.860000610351562,25.479999542236328,25.540000915527344,25.719999313354492,149732.0,25.719999313354492,IP.MI
2019-10-25,25.739999771118164,24.860000610351562,25.700000762939453,25.100000381469727,319623.0,25.100000381469727,IP.MI
2019-10-28,25.68000030517578,24.920000076293945,25.0,25.68000030517578,222479.0,25.68000030517578,IP.MI
2019-10-29,25.65999984741211,24.8799991607666,25.479999542236328,25.040000915527344,342801.0,25.040000915527344,IP.MI
2019-10-30,25.15999984741211,24.139999389648438,25.1200008392334,24.299999237060547,683749.0,24.299999237060547,IP.MI
2019-10-31,25.020000457763672,24.299999237060547,24.299999237060547,24.559999465942383,315490.0,24.559999465942383,IP.MI
2019-11-01,25.020000457763672,24.5,24.68000030517578,24.979999542236328,149145.0,24.979999542236328,IP.MI
2019-11-04,25.959999084472656,25.059999465942383,25.139999389648438,25.959999084472656,371938.0,25.959999084472656,IP.MI
2019-11-05,26.3799991607666,25.719999313354492,26.0,26.280000686645508,398178.0,26.280000686645508,IP.MI
2019-11-06,26.540000915527344,26.200000762939453,26.3799991607666,26.520000457763672,377699.0,26.520000457763672,IP.MI
2019-11-07,27.0,26.479999542236328,26.5,26.920000076293945,357348.0,26.920000076293945,IP.MI
2019-11-08,27.579999923706055,26.420000076293945,27.0,27.31999969482422,480228.0,27.31999969482422,IP.MI
2019-11-11,27.520000457763672,26.899999618530273,27.0,27.1200008392334,251674.0,27.1200008392334,IP.MI
2019-11-12,27.479999542236328,26.920000076293945,27.219999313354492,27.479999542236328,235622.0,27.479999542236328,IP.MI
2019-11-13,27.3799991607666,26.739999771118164,27.219999313354492,27.260000228881836,233808.0,27.260000228881836,IP.MI
2019-11-14,27.260000228881836,26.739999771118164,27.260000228881836,26.780000686645508,246782.0,26.780000686645508,IP.MI
2019-11-15,27.100000381469727,26.520000457763672,26.799999237060547,27.020000457763672,202426.0,27.020000457763672,IP.MI
2019-11-18,27.1200008392334,26.65999984741211,27.0,26.860000610351562,135841.0,26.860000610351562,IP.MI
2019-11-19,27.399999618530273,26.799999237060547,26.799999237060547,27.15999984741211,190086.0,27.15999984741211,IP.MI
2019-11-20,27.15999984741211,26.739999771118164,27.15999984741211,26.860000610351562,175526.0,26.860000610351562,IP.MI
2019-11-21,26.719999313354492,26.1200008392334,26.639999389648438,26.540000915527344,215206.0,26.540000915527344,IP.MI
2019-11-22,27.260000228881836,26.3799991607666,26.3799991607666,26.540000915527344,247345.0,26.540000915527344,IP.MI
2019-11-25,27.420000076293945,26.559999465942383,26.700000762939453,27.420000076293945,229789.0,27.420000076293945,IP.MI
2019-11-26,27.860000610351562,27.059999465942383,27.399999618530273,27.780000686645508,340480.0,27.780000686645508,IP.MI
2019-11-27,28.940000534057617,27.760000228881836,27.780000686645508,28.479999542236328,816376.0,28.479999542236328,IP.MI
2019-11-28,28.799999237060547,28.15999984741211,28.479999542236328,28.700000762939453,479565.0,28.700000762939453,IP.MI
2019-11-29,28.799999237060547,27.959999084472656,28.399999618530273,28.360000610351562,340599.0,28.360000610351562,IP.MI
2019-12-02,28.600000381469727,27.81999969482422,28.479999542236328,27.860000610351562,207116.0,27.860000610351562,IP.MI
2019-12-03,28.200000762939453,27.3799991607666,28.0,27.639999389648438,165514.0,27.639999389648438,IP.MI
2019-12-04,28.059999465942383,27.520000457763672,27.520000457763672,27.780000686645508,178741.0,27.780000686645508,IP.MI
2019-12-05,28.100000381469727,27.700000762939453,28.100000381469727,27.780000686645508,142909.0,27.780000686645508,IP.MI
2019-12-06,27.920000076293945,27.219999313354492,27.860000610351562,27.8799991607666,167323.0,27.8799991607666,IP.MI
2019-12-09,27.959999084472656,27.440000534057617,27.68000030517578,27.540000915527344,97826.0,27.540000915527344,IP.MI
2019-12-10,27.65999984741211,27.15999984741211,27.65999984741211,27.420000076293945,167616.0,27.420000076293945,IP.MI
2019-12-11,27.479999542236328,27.15999984741211,27.399999618530273,27.280000686645508,132463.0,27.280000686645508,IP.MI
2019-12-12,27.899999618530273,27.420000076293945,27.579999923706055,27.760000228881836,233658.0,27.760000228881836,IP.MI
2019-12-13,28.920000076293945,28.020000457763672,28.1200008392334,28.219999313354492,321623.0,28.219999313354492,IP.MI
2019-12-16,28.479999542236328,28.079999923706055,28.31999969482422,28.219999313354492,100641.0,28.219999313354492,IP.MI
2019-12-17,28.559999465942383,27.940000534057617,28.360000610351562,27.959999084472656,133137.0,27.959999084472656,IP.MI
2019-12-18,28.100000381469727,27.65999984741211,27.8799991607666,27.84000015258789,117878.0,27.84000015258789,IP.MI
2019-12-19,28.040000915527344,27.559999465942383,27.940000534057617,27.81999969482422,177836.0,27.81999969482422,IP.MI
2019-12-20,28.280000686645508,27.760000228881836,27.760000228881836,27.920000076293945,185048.0,27.920000076293945,IP.MI
2019-12-23,28.399999618530273,27.899999618530273,27.959999084472656,28.200000762939453,107123.0,28.200000762939453,IP.MI
2019-12-27,28.479999542236328,28.059999465942383,28.059999465942383,28.239999771118164,150214.0,28.239999771118164,IP.MI
2019-12-30,28.3799991607666,28.0,28.1200008392334,28.239999771118164,98243.0,28.239999771118164,IP.MI
2020-01-02,30.0,28.280000686645508,28.399999618530273,29.200000762939453,419116.0,29.200000762939453,IP.MI
2020-01-03,29.15999984741211,28.520000457763672,29.15999984741211,28.739999771118164,181176.0,28.739999771118164,IP.MI
2020-01-06,28.540000915527344,27.920000076293945,28.520000457763672,28.239999771118164,146261.0,28.239999771118164,IP.MI
2020-01-07,28.899999618530273,28.139999389648438,28.239999771118164,28.719999313354492,160339.0,28.719999313354492,IP.MI
2020-01-08,28.81999969482422,28.31999969482422,28.5,28.5,132754.0,28.5,IP.MI
2020-01-09,29.020000457763672,28.540000915527344,28.68000030517578,28.8799991607666,157348.0,28.8799991607666,IP.MI
2020-01-10,29.059999465942383,28.440000534057617,29.059999465942383,28.440000534057617,116088.0,28.440000534057617,IP.MI
2020-01-13,28.780000686645508,28.399999618530273,28.65999984741211,28.780000686645508,74030.0,28.780000686645508,IP.MI
2020-01-14,28.940000534057617,28.5,28.6200008392334,28.760000228881836,148130.0,28.760000228881836,IP.MI
2020-01-15,28.979999542236328,28.520000457763672,28.84000015258789,28.8799991607666,135366.0,28.8799991607666,IP.MI
2020-01-16,29.100000381469727,28.65999984741211,28.8799991607666,29.100000381469727,134836.0,29.100000381469727,IP.MI
2020-01-17,29.399999618530273,28.8799991607666,29.100000381469727,28.8799991607666,162175.0,28.8799991607666,IP.MI
2020-01-20,29.600000381469727,28.940000534057617,29.0,29.079999923706055,220136.0,29.079999923706055,IP.MI
2020-01-21,29.079999923706055,28.399999618530273,29.079999923706055,28.920000076293945,95337.0,28.920000076293945,IP.MI
2020-01-22,29.139999389648438,28.719999313354492,28.799999237060547,28.8799991607666,101367.0,28.8799991607666,IP.MI
2020-01-23,28.899999618530273,28.31999969482422,28.8799991607666,28.31999969482422,126068.0,28.31999969482422,IP.MI
2020-01-24,28.719999313354492,28.280000686645508,28.719999313354492,28.34000015258789,131995.0,28.34000015258789,IP.MI
2020-01-27,28.299999237060547,27.1200008392334,28.299999237060547,27.219999313354492,233919.0,27.219999313354492,IP.MI
2020-01-28,27.479999542236328,26.81999969482422,27.34000015258789,27.299999237060547,308905.0,27.299999237060547,IP.MI
2020-01-29,27.959999084472656,27.260000228881836,27.31999969482422,27.84000015258789,114676.0,27.84000015258789,IP.MI
2020-01-30,27.559999465942383,26.399999618530273,27.420000076293945,26.440000534057617,326861.0,26.440000534057617,IP.MI
2020-01-31,26.760000228881836,25.420000076293945,26.5,25.459999084472656,429177.0,25.459999084472656,IP.MI
2020-02-03,26.399999618530273,25.360000610351562,25.579999923706055,26.360000610351562,321982.0,26.360000610351562,IP.MI
2020-02-04,27.440000534057617,26.420000076293945,26.639999389648438,27.15999984741211,275909.0,27.15999984741211,IP.MI
2020-02-05,27.920000076293945,26.959999084472656,27.100000381469727,27.84000015258789,307274.0,27.84000015258789,IP.MI
2020-02-06,28.139999389648438,27.600000381469727,27.979999542236328,27.6200008392334,162520.0,27.6200008392334,IP.MI
2020-02-07,28.0,27.18000030517578,28.0,27.399999618530273,141777.0,27.399999618530273,IP.MI
2020-02-10,27.700000762939453,27.34000015258789,27.399999618530273,27.34000015258789,101238.0,27.34000015258789,IP.MI
2020-02-11,28.100000381469727,27.399999618530273,27.68000030517578,27.959999084472656,153580.0,27.959999084472656,IP.MI
2020-02-12,28.219999313354492,27.959999084472656,28.200000762939453,28.079999923706055,123379.0,28.079999923706055,IP.MI
2020-02-13,28.020000457763672,27.399999618530273,28.0,27.579999923706055,179144.0,27.579999923706055,IP.MI
2020-02-14,29.6200008392334,27.399999618530273,28.0,29.479999542236328,809519.0,29.479999542236328,IP.MI
2020-02-17,31.940000534057617,29.8799991607666,30.0,31.920000076293945,1683988.0,31.920000076293945,IP.MI
2020-02-18,31.979999542236328,30.81999969482422,31.399999618530273,31.299999237060547,524128.0,31.299999237060547,IP.MI
2020-02-19,32.15999984741211,31.299999237060547,31.299999237060547,32.08000183105469,433015.0,32.08000183105469,IP.MI
2020-02-20,32.15999984741211,31.739999771118164,32.0,31.959999084472656,380810.0,31.959999084472656,IP.MI
2020-02-21,32.099998474121094,31.18000030517578,31.6200008392334,31.520000457763672,350934.0,31.520000457763672,IP.MI
2020-02-24,30.65999984741211,28.559999465942383,29.0,30.040000915527344,695305.0,30.040000915527344,IP.MI
2020-02-25,30.399999618530273,29.31999969482422,30.219999313354492,29.31999969482422,372056.0,29.31999969482422,IP.MI
2020-02-26,29.479999542236328,28.5,29.299999237060547,29.34000015258789,358195.0,29.34000015258789,IP.MI
2020-02-27,29.079999923706055,28.239999771118164,28.920000076293945,28.920000076293945,269117.0,28.920000076293945,IP.MI
2020-02-28,28.5,27.079999923706055,28.200000762939453,27.34000015258789,594721.0,27.34000015258789,IP.MI
2020-03-02,28.139999389648438,26.020000457763672,27.860000610351562,26.65999984741211,388604.0,26.65999984741211,IP.MI
2020-03-03,28.040000915527344,26.860000610351562,27.3799991607666,26.899999618530273,472731.0,26.899999618530273,IP.MI
2020-03-04,26.899999618530273,25.860000610351562,26.81999969482422,26.040000915527344,407543.0,26.040000915527344,IP.MI
2020-03-05,26.520000457763672,24.579999923706055,26.520000457763672,24.81999969482422,370193.0,24.81999969482422,IP.MI
2020-03-06,24.920000076293945,23.639999389648438,24.34000015258789,24.739999771118164,405648.0,24.739999771118164,IP.MI
2020-03-09,23.34000015258789,21.940000534057617,22.0,22.799999237060547,498978.0,22.799999237060547,IP.MI
2020-03-10,24.1200008392334,22.31999969482422,23.459999084472656,22.440000534057617,313963.0,22.440000534057617,IP.MI
2020-03-11,23.6200008392334,22.600000381469727,22.600000381469727,22.959999084472656,447890.0,22.959999084472656,IP.MI
2020-03-12,22.18000030517578,20.280000686645508,22.18000030517578,20.3799991607666,393847.0,20.3799991607666,IP.MI
2020-03-13,22.799999237060547,21.100000381469727,21.8799991607666,21.719999313354492,492903.0,21.719999313354492,IP.MI
2020-03-16,22.799999237060547,19.540000915527344,21.700000762939453,22.31999969482422,623423.0,22.31999969482422,IP.MI
2020-03-17,24.5,21.799999237060547,23.0,22.31999969482422,545712.0,22.31999969482422,IP.MI
2020-03-18,22.979999542236328,20.8799991607666,22.979999542236328,21.6200008392334,388572.0,21.6200008392334,IP.MI
2020-03-19,22.700000762939453,22.0,22.0,22.0,270719.0,22.0,IP.MI
2020-03-20,23.15999984741211,21.3799991607666,22.979999542236328,21.5,374024.0,21.5,IP.MI
2020-03-23,21.399999618530273,19.3799991607666,21.399999618530273,19.510000228881836,548208.0,19.510000228881836,IP.MI
2020-03-24,20.920000076293945,19.969999313354492,20.219999313354492,20.559999465942383,304416.0,20.559999465942383,IP.MI
2020-03-25,21.81999969482422,20.15999984741211,20.760000228881836,20.799999237060547,369948.0,20.799999237060547,IP.MI
2020-03-26,21.799999237060547,20.760000228881836,20.799999237060547,21.420000076293945,189656.0,21.420000076293945,IP.MI
2020-03-27,21.860000610351562,21.1200008392334,21.459999084472656,21.860000610351562,213149.0,21.860000610351562,IP.MI
2020-03-30,22.18000030517578,20.899999618530273,21.979999542236328,21.0,166482.0,21.0,IP.MI
2020-03-31,22.780000686645508,21.440000534057617,22.1200008392334,21.979999542236328,297950.0,21.979999542236328,IP.MI
2020-04-01,22.440000534057617,21.5,22.040000915527344,21.5,196449.0,21.5,IP.MI
2020-04-02,22.979999542236328,21.459999084472656,21.84000015258789,22.799999237060547,149841.0,22.799999237060547,IP.MI
2020-04-03,22.979999542236328,22.280000686645508,22.799999237060547,22.399999618530273,91721.0,22.399999618530273,IP.MI
2020-04-06,23.6200008392334,22.719999313354492,22.979999542236328,23.360000610351562,134326.0,23.360000610351562,IP.MI
2020-04-07,25.700000762939453,23.639999389648438,23.979999542236328,23.760000228881836,269645.0,23.760000228881836,IP.MI
2020-04-08,25.520000457763672,23.899999618530273,23.899999618530273,24.600000381469727,279969.0,24.600000381469727,IP.MI
2020-04-09,26.0,25.139999389648438,25.34000015258789,25.200000762939453,253131.0,25.200000762939453,IP.MI
2020-04-14,26.31999969482422,25.34000015258789,25.760000228881836,26.0,234179.0,26.0,IP.MI
2020-04-15,26.139999389648438,24.600000381469727,26.0,24.600000381469727,199373.0,24.600000381469727,IP.MI
2020-04-16,25.280000686645508,24.200000762939453,24.84000015258789,24.299999237060547,150965.0,24.299999237060547,IP.MI
2020-04-17,25.31999969482422,24.860000610351562,25.31999969482422,25.139999389648438,149699.0,25.139999389648438,IP.MI
2020-04-20,25.700000762939453,25.139999389648438,25.360000610351562,25.700000762939453,131024.0,25.700000762939453,IP.MI
2020-04-21,26.020000457763672,25.0,25.68000030517578,25.0,60277.0,25.0,IP.MI
2020-04-22,25.760000228881836,24.940000534057617,25.100000381469727,25.239999771118164,116671.0,25.239999771118164,IP.MI
2020-04-23,25.959999084472656,25.34000015258789,25.899999618530273,25.760000228881836,109504.0,25.760000228881836,IP.MI
2020-04-24,26.68000030517578,25.280000686645508,25.280000686645508,26.5,153524.0,26.5,IP.MI
2020-04-27,26.65999984741211,25.81999969482422,26.5,26.219999313354492,290918.0,26.219999313354492,IP.MI
2020-04-28,26.34000015258789,25.559999465942383,26.139999389648438,25.979999542236328,163626.0,25.979999542236328,IP.MI
2020-04-29,26.479999542236328,25.899999618530273,26.299999237060547,26.459999084472656,88742.0,26.459999084472656,IP.MI
2020-04-30,26.799999237060547,26.0,26.5,26.579999923706055,163417.0,26.579999923706055,IP.MI
2020-05-04,26.860000610351562,25.899999618530273,25.899999618530273,26.420000076293945,162271.0,26.420000076293945,IP.MI
2020-05-05,26.979999542236328,26.360000610351562,26.979999542236328,26.420000076293945,71390.0,26.420000076293945,IP.MI
2020-05-06,27.579999923706055,26.760000228881836,26.860000610351562,26.81999969482422,174154.0,26.81999969482422,IP.MI
2020-05-07,27.239999771118164,26.15999984741211,26.520000457763672,26.280000686645508,122906.0,26.280000686645508,IP.MI
2020-05-08,27.280000686645508,26.5,26.780000686645508,26.920000076293945,101194.0,26.920000076293945,IP.MI
2020-05-11,27.459999084472656,26.81999969482422,26.940000534057617,27.420000076293945,72135.0,27.420000076293945,IP.MI
2019-01-02,1.7949999570846558,1.690000057220459,1.7949999570846558,1.7599999904632568,8235.0,1.7129411697387695,IRC.MI
2019-01-03,1.784999966621399,1.7200000286102295,1.7599999904632568,1.7400000095367432,13630.0,1.6934759616851807,IRC.MI
2019-01-04,1.7799999713897705,1.7200000286102295,1.7200000286102295,1.7799999713897705,8271.0,1.7324063777923584,IRC.MI
2019-01-07,1.909999966621399,1.7549999952316284,1.7799999713897705,1.7999999523162842,23769.0,1.7518715858459473,IRC.MI
2019-01-08,1.8200000524520874,1.809999942779541,1.8200000524520874,1.809999942779541,24.0,1.7616041898727417,IRC.MI
2019-01-09,1.9299999475479126,1.809999942779541,1.815000057220459,1.9299999475479126,11194.0,1.878395676612854,IRC.MI
2019-01-10,1.9199999570846558,1.8600000143051147,1.9199999570846558,1.9049999713897705,11350.0,1.8540641069412231,IRC.MI
2019-01-11,1.9149999618530273,1.9149999618530273,1.9149999618530273,1.9149999618530273,1328.0,1.8637967109680176,IRC.MI
2019-01-14,1.9149999618530273,1.875,1.9149999618530273,1.8799999952316284,2714.0,1.8297325372695923,IRC.MI
2019-01-15,2.0199999809265137,1.9199999570846558,1.9600000381469727,1.9900000095367432,28659.0,1.9367914199829102,IRC.MI
2019-01-16,2.0399999618530273,1.9850000143051147,2.0199999809265137,2.0299999713897705,12181.0,1.975721836090088,IRC.MI
2019-01-17,2.059999942779541,1.940000057220459,2.0399999618530273,2.0199999809265137,25069.0,1.9659892320632935,IRC.MI
2019-01-18,2.0399999618530273,2.0199999809265137,2.0199999809265137,2.0199999809265137,1790.0,1.9659892320632935,IRC.MI
2019-01-21,2.0199999809265137,1.940000057220459,2.0199999809265137,2.0199999809265137,6305.0,1.9659892320632935,IRC.MI
2019-01-22,2.0199999809265137,1.9500000476837158,2.0199999809265137,2.0199999809265137,4112.0,1.9659892320632935,IRC.MI
2019-01-23,2.0399999618530273,1.9600000381469727,2.0199999809265137,2.0299999713897705,4314.0,1.975721836090088,IRC.MI
2019-01-24,2.049999952316284,1.9900000095367432,2.049999952316284,2.0299999713897705,6220.0,1.975721836090088,IRC.MI
2019-01-25,2.069999933242798,1.9900000095367432,2.059999942779541,2.0299999713897705,15546.0,1.975721836090088,IRC.MI
2019-01-28,2.049999952316284,2.0299999713897705,2.0299999713897705,2.049999952316284,2020.0,1.9951870441436768,IRC.MI
2019-01-29,2.069999933242798,2.009999990463257,2.069999933242798,2.059999942779541,11138.0,2.0049197673797607,IRC.MI
2019-01-30,2.059999942779541,2.059999942779541,2.059999942779541,2.059999942779541,890.0,2.0049197673797607,IRC.MI
2019-01-31,2.0799999237060547,2.049999952316284,2.069999933242798,2.0799999237060547,692.0,2.0243849754333496,IRC.MI
2019-02-01,2.069999933242798,1.9900000095367432,2.069999933242798,2.0299999713897705,18085.0,1.975721836090088,IRC.MI
2019-02-04,2.049999952316284,1.9900000095367432,2.049999952316284,2.0299999713897705,2269.0,1.975721836090088,IRC.MI
2019-02-05,2.059999942779541,2.0,2.0,2.0299999713897705,4766.0,1.975721836090088,IRC.MI
2019-02-06,2.059999942779541,2.0,2.0299999713897705,2.0399999618530273,2339.0,1.9854544401168823,IRC.MI
2019-02-07,2.0399999618530273,2.009999990463257,2.009999990463257,2.009999990463257,2998.0,1.956256628036499,IRC.MI
2019-02-08,2.049999952316284,1.965000033378601,2.0399999618530273,2.0199999809265137,18754.0,1.9659892320632935,IRC.MI
2019-02-11,2.109999895095825,1.9950000047683716,1.9950000047683716,2.109999895095825,14529.0,2.0535826683044434,IRC.MI
2019-02-12,2.1500000953674316,2.0299999713897705,2.140000104904175,2.0799999237060547,19499.0,2.0243849754333496,IRC.MI
2019-02-13,2.0799999237060547,2.0399999618530273,2.069999933242798,2.0799999237060547,6603.0,2.0243849754333496,IRC.MI
2019-02-14,2.0799999237060547,2.049999952316284,2.0799999237060547,2.069999933242798,5512.0,2.0146522521972656,IRC.MI
2019-02-15,2.0799999237060547,2.0299999713897705,2.069999933242798,2.0799999237060547,2490.0,2.0243849754333496,IRC.MI
2019-02-18,2.109999895095825,2.0399999618530273,2.0799999237060547,2.109999895095825,13414.0,2.0535826683044434,IRC.MI
2019-02-19,2.180000066757202,2.119999885559082,2.140000104904175,2.119999885559082,7272.0,2.0633153915405273,IRC.MI
2019-02-20,2.1500000953674316,2.119999885559082,2.130000114440918,2.1500000953674316,5121.0,2.0925133228302,IRC.MI
2019-02-21,2.180000066757202,2.1500000953674316,2.180000066757202,2.1500000953674316,5209.0,2.0925133228302,IRC.MI
2019-02-22,2.180000066757202,2.1700000762939453,2.1700000762939453,2.180000066757202,220.0,2.121711254119873,IRC.MI
2019-02-25,2.200000047683716,2.1700000762939453,2.1700000762939453,2.200000047683716,7794.0,2.141176462173462,IRC.MI
2019-02-26,2.200000047683716,2.1600000858306885,2.200000047683716,2.200000047683716,6886.0,2.141176462173462,IRC.MI
2019-02-27,2.2100000381469727,2.119999885559082,2.2100000381469727,2.200000047683716,9393.0,2.141176462173462,IRC.MI
2019-02-28,2.180000066757202,2.130000114440918,2.1700000762939453,2.1600000858306885,8539.0,2.102246046066284,IRC.MI
2019-03-01,2.1600000858306885,2.140000104904175,2.140000104904175,2.1600000858306885,2761.0,2.102246046066284,IRC.MI
2019-03-04,2.2899999618530273,2.180000066757202,2.190000057220459,2.25,41253.0,2.1898396015167236,IRC.MI
2019-03-05,2.3299999237060547,2.2100000381469727,2.2799999713897705,2.240000009536743,13518.0,2.1801068782806396,IRC.MI
2019-03-06,2.309999942779541,2.240000009536743,2.240000009536743,2.25,5675.0,2.1898396015167236,IRC.MI
2019-03-07,2.2899999618530273,2.2300000190734863,2.2799999713897705,2.2899999618530273,6782.0,2.2287700176239014,IRC.MI
2019-03-08,2.2899999618530273,2.25,2.259999990463257,2.25,4216.0,2.1898396015167236,IRC.MI
2019-03-11,2.299999952316284,2.259999990463257,2.2799999713897705,2.259999990463257,4437.0,2.1995720863342285,IRC.MI
2019-03-12,2.2899999618530273,2.259999990463257,2.2899999618530273,2.2899999618530273,1136.0,2.2287700176239014,IRC.MI
2019-03-13,2.3499999046325684,2.2899999618530273,2.299999952316284,2.319999933242798,12894.0,2.257967710494995,IRC.MI
2019-03-14,2.4200000762939453,2.309999942779541,2.309999942779541,2.4200000762939453,16693.0,2.3552942276000977,IRC.MI
2019-03-15,2.450000047683716,2.369999885559082,2.369999885559082,2.380000114440918,5227.0,2.31636381149292,IRC.MI
2019-03-18,2.4700000286102295,2.259999990463257,2.4700000286102295,2.390000104904175,67713.0,2.326096296310425,IRC.MI
2019-03-19,2.4000000953674316,2.2899999618530273,2.390000104904175,2.319999933242798,13016.0,2.257967710494995,IRC.MI
2019-03-20,2.3399999141693115,2.2699999809265137,2.2899999618530273,2.299999952316284,9781.0,2.2385025024414062,IRC.MI
2019-03-21,2.2899999618530273,2.240000009536743,2.2899999618530273,2.2699999809265137,1465.0,2.2093048095703125,IRC.MI
2019-03-22,2.299999952316284,2.190000057220459,2.2699999809265137,2.259999990463257,21944.0,2.1995720863342285,IRC.MI
2019-03-25,2.2300000190734863,2.1500000953674316,2.2300000190734863,2.2100000381469727,7111.0,2.150909185409546,IRC.MI
2019-03-26,2.319999933242798,2.2200000286102295,2.2200000286102295,2.2200000286102295,26907.0,2.160641670227051,IRC.MI
2019-03-27,2.259999990463257,2.180000066757202,2.240000009536743,2.2200000286102295,3126.0,2.160641670227051,IRC.MI
2019-03-28,2.2300000190734863,2.2300000190734863,2.2300000190734863,2.2300000190734863,110.0,2.1703743934631348,IRC.MI
2019-03-29,2.25,2.2100000381469727,2.2100000381469727,2.25,9168.0,2.1898396015167236,IRC.MI
2019-04-01,2.299999952316284,2.2300000190734863,2.25,2.2699999809265137,7199.0,2.2093048095703125,IRC.MI
2019-04-02,2.2799999713897705,2.2300000190734863,2.259999990463257,2.2699999809265137,10820.0,2.2093048095703125,IRC.MI
2019-04-03,2.2899999618530273,2.240000009536743,2.240000009536743,2.2699999809265137,7940.0,2.2093048095703125,IRC.MI
2019-04-04,2.2699999809265137,2.2300000190734863,2.240000009536743,2.25,6139.0,2.1898396015167236,IRC.MI
2019-04-05,2.2799999713897705,2.2100000381469727,2.2699999809265137,2.2300000190734863,11498.0,2.1703743934631348,IRC.MI
2019-04-08,2.240000009536743,2.1500000953674316,2.240000009536743,2.200000047683716,12535.0,2.141176462173462,IRC.MI
2019-04-09,2.180000066757202,2.1500000953674316,2.1600000858306885,2.180000066757202,15000.0,2.121711254119873,IRC.MI
2019-04-10,2.180000066757202,2.1500000953674316,2.180000066757202,2.1600000858306885,7667.0,2.102246046066284,IRC.MI
2019-04-11,2.180000066757202,2.1500000953674316,2.1700000762939453,2.180000066757202,8270.0,2.121711254119873,IRC.MI
2019-04-12,2.190000057220459,2.1500000953674316,2.190000057220459,2.1600000858306885,5820.0,2.102246046066284,IRC.MI
2019-04-15,2.1700000762939453,2.1600000858306885,2.1600000858306885,2.1600000858306885,3510.0,2.102246046066284,IRC.MI
2019-04-16,2.1600000858306885,2.109999895095825,2.1600000858306885,2.140000104904175,7500.0,2.0827808380126953,IRC.MI
2019-04-17,2.1500000953674316,2.119999885559082,2.1500000953674316,2.119999885559082,3008.0,2.0633153915405273,IRC.MI
2019-04-18,2.140000104904175,2.119999885559082,2.130000114440918,2.130000114440918,2902.0,2.0730481147766113,IRC.MI
2019-04-23,2.130000114440918,2.119999885559082,2.130000114440918,2.130000114440918,1385.0,2.0730481147766113,IRC.MI
2019-04-24,2.130000114440918,2.109999895095825,2.130000114440918,2.130000114440918,4535.0,2.0730481147766113,IRC.MI
2019-04-25,2.1500000953674316,2.109999895095825,2.130000114440918,2.130000114440918,1170.0,2.0730481147766113,IRC.MI
2019-04-26,2.140000104904175,2.109999895095825,2.119999885559082,2.140000104904175,1313.0,2.0827808380126953,IRC.MI
2019-04-29,2.130000114440918,2.130000114440918,2.130000114440918,2.130000114440918,54.0,2.0730481147766113,IRC.MI
2019-04-30,2.180000066757202,2.130000114440918,2.130000114440918,2.1700000762939453,7336.0,2.111978530883789,IRC.MI
2019-05-02,2.180000066757202,2.109999895095825,2.180000066757202,2.140000104904175,7990.0,2.0827808380126953,IRC.MI
2019-05-03,2.1500000953674316,2.069999933242798,2.1500000953674316,2.119999885559082,11903.0,2.0633153915405273,IRC.MI
2019-05-06,2.109999895095825,2.059999942779541,2.109999895095825,2.0799999237060547,9713.0,2.0243849754333496,IRC.MI
2019-05-07,2.0899999141693115,2.059999942779541,2.0899999141693115,2.059999942779541,4053.0,2.0049197673797607,IRC.MI
2019-05-08,2.0999999046325684,2.069999933242798,2.0799999237060547,2.069999933242798,10103.0,2.0146522521972656,IRC.MI
2019-05-09,2.059999942779541,2.0299999713897705,2.059999942779541,2.049999952316284,9149.0,1.9951870441436768,IRC.MI
2019-05-10,2.069999933242798,2.0199999809265137,2.069999933242798,2.059999942779541,4025.0,2.0049197673797607,IRC.MI
2019-05-13,2.059999942779541,1.909999966621399,2.059999942779541,1.909999966621399,27482.0,1.8589304685592651,IRC.MI
2019-05-14,1.940000057220459,1.8550000190734863,1.940000057220459,1.899999976158142,19926.0,1.8491977453231812,IRC.MI
2019-05-15,1.975000023841858,1.8799999952316284,1.8849999904632568,1.8799999952316284,34019.0,1.8297325372695923,IRC.MI
2019-05-16,1.9049999713897705,1.8799999952316284,1.9049999713897705,1.8799999952316284,450.0,1.8297325372695923,IRC.MI
2019-05-17,1.899999976158142,1.875,1.8899999856948853,1.875,12170.0,1.8248662948608398,IRC.MI
2019-05-20,1.934999942779541,1.8550000190734863,1.8600000143051147,1.8650000095367432,10694.0,1.8151336908340454,IRC.MI
2019-05-21,1.940000057220459,1.850000023841858,1.8650000095367432,1.909999966621399,35390.0,1.8589304685592651,IRC.MI
2019-05-22,1.9299999475479126,1.850000023841858,1.9299999475479126,1.909999966621399,26004.0,1.8589304685592651,IRC.MI
2019-05-23,1.899999976158142,1.815000057220459,1.8799999952316284,1.8700000047683716,20875.0,1.8199999332427979,IRC.MI
2019-05-24,1.8799999952316284,1.850000023841858,1.8799999952316284,1.850000023841858,13013.0,1.850000023841858,IRC.MI
2019-05-27,1.840000033378601,1.8049999475479126,1.8300000429153442,1.815000057220459,10110.0,1.815000057220459,IRC.MI
2019-05-28,1.815000057220459,1.7699999809265137,1.815000057220459,1.7949999570846558,6905.0,1.7949999570846558,IRC.MI
2019-05-29,1.7949999570846558,1.7949999570846558,1.7949999570846558,1.7949999570846558,2631.0,1.7949999570846558,IRC.MI
2019-05-30,1.815000057220459,1.7949999570846558,1.815000057220459,1.7949999570846558,145.0,1.7949999570846558,IRC.MI
2019-05-31,1.9500000476837158,1.8049999475479126,1.9500000476837158,1.8049999475479126,54995.0,1.8049999475479126,IRC.MI
2019-06-03,1.815000057220459,1.815000057220459,1.815000057220459,1.815000057220459,670.0,1.815000057220459,IRC.MI
2019-06-04,1.8350000381469727,1.815000057220459,1.815000057220459,1.8350000381469727,550.0,1.8350000381469727,IRC.MI
2019-06-05,1.8550000190734863,1.8350000381469727,1.8550000190734863,1.8550000190734863,643.0,1.8550000190734863,IRC.MI
2019-06-06,1.8450000286102295,1.8200000524520874,1.8450000286102295,1.8200000524520874,1020.0,1.8200000524520874,IRC.MI
2019-06-07,1.850000023841858,1.840000033378601,1.840000033378601,1.850000023841858,6020.0,1.850000023841858,IRC.MI
2019-06-10,1.8450000286102295,1.7999999523162842,1.8450000286102295,1.8450000286102295,3886.0,1.8450000286102295,IRC.MI
2019-06-11,1.850000023841858,1.809999942779541,1.8450000286102295,1.8200000524520874,8057.0,1.8200000524520874,IRC.MI
2019-06-12,1.850000023841858,1.7799999713897705,1.840000033378601,1.850000023841858,8545.0,1.850000023841858,IRC.MI
2019-06-13,1.8799999952316284,1.8250000476837158,1.850000023841858,1.840000033378601,18032.0,1.840000033378601,IRC.MI
2019-06-14,1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,20.0,1.8600000143051147,IRC.MI
2019-06-17,1.8700000047683716,1.850000023841858,1.850000023841858,1.8700000047683716,620.0,1.8700000047683716,IRC.MI
2019-06-18,1.8899999856948853,1.8600000143051147,1.8899999856948853,1.8899999856948853,4554.0,1.8899999856948853,IRC.MI
2019-06-19,1.9149999618530273,1.850000023841858,1.8899999856948853,1.8849999904632568,3211.0,1.8849999904632568,IRC.MI
2019-06-20,1.9049999713897705,1.8200000524520874,1.9049999713897705,1.8899999856948853,11758.0,1.8899999856948853,IRC.MI
2019-06-21,1.8849999904632568,1.8550000190734863,1.8849999904632568,1.8550000190734863,834.0,1.8550000190734863,IRC.MI
2019-06-24,1.875,1.840000033378601,1.875,1.850000023841858,4049.0,1.850000023841858,IRC.MI
2019-06-25,1.8650000095367432,1.8300000429153442,1.840000033378601,1.8300000429153442,1029.0,1.8300000429153442,IRC.MI
2019-06-26,1.8450000286102295,1.8200000524520874,1.8250000476837158,1.8300000429153442,3174.0,1.8300000429153442,IRC.MI
2019-06-27,1.8250000476837158,1.8200000524520874,1.8250000476837158,1.8200000524520874,546.0,1.8200000524520874,IRC.MI
2019-06-28,1.840000033378601,1.8200000524520874,1.8200000524520874,1.840000033378601,1184.0,1.840000033378601,IRC.MI
2019-07-01,1.8600000143051147,1.815000057220459,1.8600000143051147,1.8350000381469727,5677.0,1.8350000381469727,IRC.MI
2019-07-02,1.850000023841858,1.75,1.8350000381469727,1.7999999523162842,74448.0,1.7999999523162842,IRC.MI
2019-07-03,1.8250000476837158,1.7949999570846558,1.7949999570846558,1.8250000476837158,1420.0,1.8250000476837158,IRC.MI
2019-07-04,1.8450000286102295,1.8300000429153442,1.8450000286102295,1.8300000429153442,155.0,1.8300000429153442,IRC.MI
2019-07-05,1.8300000429153442,1.815000057220459,1.8300000429153442,1.815000057220459,2826.0,1.815000057220459,IRC.MI
2019-07-08,1.8300000429153442,1.7899999618530273,1.7949999570846558,1.7999999523162842,12150.0,1.7999999523162842,IRC.MI
2019-07-09,1.8899999856948853,1.7949999570846558,1.8200000524520874,1.809999942779541,20322.0,1.809999942779541,IRC.MI
2019-07-10,1.8849999904632568,1.7549999952316284,1.8350000381469727,1.774999976158142,37705.0,1.774999976158142,IRC.MI
2019-07-11,1.8300000429153442,1.7699999809265137,1.7999999523162842,1.7699999809265137,32579.0,1.7699999809265137,IRC.MI
2019-07-12,1.8250000476837158,1.7949999570846558,1.8200000524520874,1.7999999523162842,11026.0,1.7999999523162842,IRC.MI
2019-07-15,1.840000033378601,1.8049999475479126,1.8250000476837158,1.8250000476837158,5600.0,1.8250000476837158,IRC.MI
2019-07-16,1.8250000476837158,1.7949999570846558,1.8250000476837158,1.7949999570846558,9352.0,1.7949999570846558,IRC.MI
2019-07-17,1.815000057220459,1.7699999809265137,1.815000057220459,1.7699999809265137,9518.0,1.7699999809265137,IRC.MI
2019-07-18,1.7699999809265137,1.7699999809265137,1.7699999809265137,1.7699999809265137,254.0,1.7699999809265137,IRC.MI
2019-07-19,1.7699999809265137,1.7400000095367432,1.7699999809265137,1.7400000095367432,2784.0,1.7400000095367432,IRC.MI
2019-07-22,1.7649999856948853,1.725000023841858,1.7599999904632568,1.7300000190734863,9914.0,1.7300000190734863,IRC.MI
2019-07-23,1.7949999570846558,1.7400000095367432,1.75,1.7949999570846558,9100.0,1.7949999570846558,IRC.MI
2019-07-24,1.7999999523162842,1.774999976158142,1.7999999523162842,1.784999966621399,1785.0,1.784999966621399,IRC.MI
2019-07-25,1.7999999523162842,1.7949999570846558,1.7949999570846558,1.7999999523162842,3040.0,1.7999999523162842,IRC.MI
2019-07-26,1.7999999523162842,1.75,1.7999999523162842,1.75,3443.0,1.75,IRC.MI
2019-07-29,1.7799999713897705,1.6699999570846558,1.7799999713897705,1.725000023841858,13128.0,1.725000023841858,IRC.MI
2019-07-30,1.7450000047683716,1.7450000047683716,1.7450000047683716,1.7450000047683716,20.0,1.7450000047683716,IRC.MI
2019-07-31,1.7599999904632568,1.7050000429153442,1.7599999904632568,1.7450000047683716,2210.0,1.7450000047683716,IRC.MI
2019-08-01,1.7699999809265137,1.7300000190734863,1.7699999809265137,1.7599999904632568,7253.0,1.7599999904632568,IRC.MI
2019-08-02,1.774999976158142,1.7599999904632568,1.774999976158142,1.7599999904632568,265.0,1.7599999904632568,IRC.MI
2019-08-05,1.774999976158142,1.774999976158142,1.774999976158142,1.774999976158142,20.0,1.774999976158142,IRC.MI
2019-08-06,1.7799999713897705,1.75,1.774999976158142,1.7799999713897705,5076.0,1.7799999713897705,IRC.MI
2019-08-07,1.7949999570846558,1.7649999856948853,1.7799999713897705,1.7649999856948853,2014.0,1.7649999856948853,IRC.MI
2019-08-08,1.784999966621399,1.7599999904632568,1.784999966621399,1.7799999713897705,4520.0,1.7799999713897705,IRC.MI
2019-08-09,1.784999966621399,1.75,1.7799999713897705,1.7799999713897705,4225.0,1.7799999713897705,IRC.MI
2019-08-12,1.7799999713897705,1.7599999904632568,1.7799999713897705,1.7799999713897705,2431.0,1.7799999713897705,IRC.MI
2019-08-13,1.774999976158142,1.75,1.7549999952316284,1.774999976158142,707.0,1.774999976158142,IRC.MI
2019-08-14,1.774999976158142,1.7549999952316284,1.774999976158142,1.774999976158142,1725.0,1.774999976158142,IRC.MI
2019-08-16,1.774999976158142,1.774999976158142,1.774999976158142,1.774999976158142,354.0,1.774999976158142,IRC.MI
2019-08-19,1.8600000143051147,1.774999976158142,1.774999976158142,1.8350000381469727,19468.0,1.8350000381469727,IRC.MI
2019-08-20,1.809999942779541,1.7999999523162842,1.809999942779541,1.809999942779541,2405.0,1.809999942779541,IRC.MI
2019-08-21,1.850000023841858,1.7999999523162842,1.809999942779541,1.7999999523162842,20505.0,1.7999999523162842,IRC.MI
2019-08-22,1.809999942779541,1.809999942779541,1.809999942779541,1.809999942779541,669.0,1.809999942779541,IRC.MI
2019-08-23,1.809999942779541,1.8049999475479126,1.809999942779541,1.8049999475479126,1270.0,1.8049999475479126,IRC.MI
2019-08-26,1.815000057220459,1.7799999713897705,1.7799999713897705,1.8049999475479126,7023.0,1.8049999475479126,IRC.MI
2019-08-27,1.809999942779541,1.809999942779541,1.809999942779541,1.809999942779541,20.0,1.809999942779541,IRC.MI
2019-08-28,1.809999942779541,1.809999942779541,1.809999942779541,1.809999942779541,40.0,1.809999942779541,IRC.MI
2019-08-29,1.8300000429153442,1.7949999570846558,1.7999999523162842,1.809999942779541,2265.0,1.809999942779541,IRC.MI
2019-08-30,1.8250000476837158,1.8049999475479126,1.8049999475479126,1.8250000476837158,3797.0,1.8250000476837158,IRC.MI
2019-09-02,1.815000057220459,1.7999999523162842,1.7999999523162842,1.815000057220459,2873.0,1.815000057220459,IRC.MI
2019-09-03,1.8300000429153442,1.8250000476837158,1.8250000476837158,1.8300000429153442,635.0,1.8300000429153442,IRC.MI
2019-09-04,1.8799999952316284,1.815000057220459,1.8300000429153442,1.8600000143051147,12836.0,1.8600000143051147,IRC.MI
2019-09-05,1.8700000047683716,1.8200000524520874,1.8700000047683716,1.8600000143051147,2906.0,1.8600000143051147,IRC.MI
2019-09-06,1.8650000095367432,1.8600000143051147,1.8650000095367432,1.8600000143051147,1320.0,1.8600000143051147,IRC.MI
2019-09-09,1.850000023841858,1.8300000429153442,1.8350000381469727,1.8300000429153442,3925.0,1.8300000429153442,IRC.MI
2019-09-10,1.8300000429153442,1.7400000095367432,1.8300000429153442,1.784999966621399,17210.0,1.784999966621399,IRC.MI
2019-09-11,1.809999942779541,1.7799999713897705,1.8049999475479126,1.7999999523162842,8020.0,1.7999999523162842,IRC.MI
2019-09-12,1.875,1.7899999618530273,1.815000057220459,1.8600000143051147,35455.0,1.8600000143051147,IRC.MI
2019-09-13,1.8700000047683716,1.784999966621399,1.7999999523162842,1.809999942779541,87566.0,1.809999942779541,IRC.MI
2019-09-16,1.8350000381469727,1.7899999618530273,1.8300000429153442,1.8300000429153442,4630.0,1.8300000429153442,IRC.MI
2019-09-17,1.815000057220459,1.8049999475479126,1.809999942779541,1.8049999475479126,2138.0,1.8049999475479126,IRC.MI
2019-09-18,1.8049999475479126,1.7799999713897705,1.7999999523162842,1.7799999713897705,3420.0,1.7799999713897705,IRC.MI
2019-09-19,1.8049999475479126,1.7799999713897705,1.7799999713897705,1.7899999618530273,820.0,1.7899999618530273,IRC.MI
2019-09-20,1.809999942779541,1.7899999618530273,1.7899999618530273,1.7899999618530273,3839.0,1.7899999618530273,IRC.MI
2019-09-23,1.815000057220459,1.7649999856948853,1.809999942779541,1.7899999618530273,9932.0,1.7899999618530273,IRC.MI
2019-09-24,1.7899999618530273,1.7899999618530273,1.7899999618530273,1.7899999618530273,20.0,1.7899999618530273,IRC.MI
2019-09-25,1.7899999618530273,1.7699999809265137,1.7899999618530273,1.7799999713897705,1486.0,1.7799999713897705,IRC.MI
2019-09-26,1.7799999713897705,1.7799999713897705,1.7799999713897705,1.7799999713897705,94.0,1.7799999713897705,IRC.MI
2019-09-27,1.784999966621399,1.7799999713897705,1.7799999713897705,1.7799999713897705,3252.0,1.7799999713897705,IRC.MI
2019-09-30,1.8250000476837158,1.7899999618530273,1.7899999618530273,1.7999999523162842,3715.0,1.7999999523162842,IRC.MI
2019-10-01,1.8700000047683716,1.784999966621399,1.7949999570846558,1.7999999523162842,24880.0,1.7999999523162842,IRC.MI
2019-10-02,1.8550000190734863,1.784999966621399,1.8250000476837158,1.784999966621399,13537.0,1.784999966621399,IRC.MI
2019-10-03,1.784999966621399,1.7450000047683716,1.784999966621399,1.774999976158142,15629.0,1.774999976158142,IRC.MI
2019-10-04,1.7999999523162842,1.7100000381469727,1.7949999570846558,1.7200000286102295,41628.0,1.7200000286102295,IRC.MI
2019-10-07,1.7400000095367432,1.7000000476837158,1.7400000095367432,1.7200000286102295,7221.0,1.7200000286102295,IRC.MI
2019-10-08,1.7300000190734863,1.6950000524520874,1.7300000190734863,1.7200000286102295,3025.0,1.7200000286102295,IRC.MI
2019-10-09,1.7999999523162842,1.684999942779541,1.7200000286102295,1.7649999856948853,20370.0,1.7649999856948853,IRC.MI
2019-10-10,1.815000057220459,1.7450000047683716,1.7799999713897705,1.784999966621399,10691.0,1.784999966621399,IRC.MI
2019-10-11,1.784999966621399,1.784999966621399,1.784999966621399,1.784999966621399,1.0,1.784999966621399,IRC.MI
2019-10-14,1.8049999475479126,1.7999999523162842,1.8049999475479126,1.7999999523162842,199.0,1.7999999523162842,IRC.MI
2019-10-15,1.8049999475479126,1.7549999952316284,1.8049999475479126,1.7949999570846558,3470.0,1.7949999570846558,IRC.MI
2019-10-16,1.7999999523162842,1.7949999570846558,1.7999999523162842,1.7949999570846558,1020.0,1.7949999570846558,IRC.MI
2019-10-17,1.7999999523162842,1.7649999856948853,1.7999999523162842,1.7999999523162842,30042.0,1.7999999523162842,IRC.MI
2019-10-18,1.784999966621399,1.784999966621399,1.784999966621399,1.784999966621399,20.0,1.784999966621399,IRC.MI
2019-10-21,1.7899999618530273,1.784999966621399,1.784999966621399,1.7899999618530273,2020.0,1.7899999618530273,IRC.MI
2019-10-22,1.8049999475479126,1.7899999618530273,1.7899999618530273,1.8049999475479126,4020.0,1.8049999475479126,IRC.MI
2019-10-23,1.809999942779541,1.809999942779541,1.809999942779541,1.809999942779541,10.0,1.809999942779541,IRC.MI
2019-10-24,1.815000057220459,1.809999942779541,1.809999942779541,1.815000057220459,2020.0,1.815000057220459,IRC.MI
2019-10-25,1.8200000524520874,1.809999942779541,1.815000057220459,1.809999942779541,2200.0,1.809999942779541,IRC.MI
2019-10-28,1.8300000429153442,1.784999966621399,1.8300000429153442,1.8250000476837158,2523.0,1.8250000476837158,IRC.MI
2019-10-29,1.840000033378601,1.7999999523162842,1.8049999475479126,1.840000033378601,14925.0,1.840000033378601,IRC.MI
2019-10-30,1.909999966621399,1.8200000524520874,1.8350000381469727,1.8200000524520874,11013.0,1.8200000524520874,IRC.MI
2019-10-31,1.8450000286102295,1.7949999570846558,1.8450000286102295,1.815000057220459,1524.0,1.815000057220459,IRC.MI
2019-11-01,1.840000033378601,1.840000033378601,1.840000033378601,1.840000033378601,100.0,1.840000033378601,IRC.MI
2019-11-04,1.8600000143051147,1.8300000429153442,1.8550000190734863,1.8300000429153442,2139.0,1.8300000429153442,IRC.MI
2019-11-05,1.8450000286102295,1.809999942779541,1.840000033378601,1.8450000286102295,2101.0,1.8450000286102295,IRC.MI
2019-11-06,1.8450000286102295,1.8450000286102295,1.8450000286102295,1.8450000286102295,1050.0,1.8450000286102295,IRC.MI
2019-11-07,1.8600000143051147,1.850000023841858,1.8600000143051147,1.8550000190734863,2487.0,1.8550000190734863,IRC.MI
2019-11-08,1.850000023841858,1.7799999713897705,1.850000023841858,1.815000057220459,11707.0,1.815000057220459,IRC.MI
2019-11-11,1.815000057220459,1.815000057220459,1.815000057220459,1.815000057220459,1520.0,1.815000057220459,IRC.MI
2019-11-12,1.8200000524520874,1.7400000095367432,1.7899999618530273,1.7999999523162842,28806.0,1.7999999523162842,IRC.MI
2019-11-13,1.8700000047683716,1.7899999618530273,1.7999999523162842,1.840000033378601,77559.0,1.840000033378601,IRC.MI
2019-11-14,1.8899999856948853,1.8200000524520874,1.8200000524520874,1.8650000095367432,19282.0,1.8650000095367432,IRC.MI
2019-11-15,1.8899999856948853,1.7799999713897705,1.8899999856948853,1.809999942779541,50551.0,1.809999942779541,IRC.MI
2019-11-18,1.809999942779541,1.7350000143051147,1.809999942779541,1.7899999618530273,17953.0,1.7899999618530273,IRC.MI
2019-11-19,1.7999999523162842,1.75,1.7999999523162842,1.7899999618530273,13725.0,1.7899999618530273,IRC.MI
2019-11-20,1.8049999475479126,1.7450000047683716,1.7999999523162842,1.7799999713897705,18952.0,1.7799999713897705,IRC.MI
2019-11-21,1.8049999475479126,1.75,1.7599999904632568,1.75,5501.0,1.75,IRC.MI
2019-11-22,1.784999966621399,1.75,1.75,1.784999966621399,6868.0,1.784999966621399,IRC.MI
2019-11-25,1.8049999475479126,1.7649999856948853,1.7649999856948853,1.7799999713897705,11046.0,1.7799999713897705,IRC.MI
2019-11-26,1.7999999523162842,1.7949999570846558,1.7999999523162842,1.7999999523162842,2304.0,1.7999999523162842,IRC.MI
2019-11-27,1.809999942779541,1.7599999904632568,1.809999942779541,1.7949999570846558,28149.0,1.7949999570846558,IRC.MI
2019-11-28,1.7999999523162842,1.7649999856948853,1.7999999523162842,1.7949999570846558,3224.0,1.7949999570846558,IRC.MI
2019-11-29,1.8200000524520874,1.7599999904632568,1.774999976158142,1.815000057220459,24630.0,1.815000057220459,IRC.MI
2019-12-02,1.8300000429153442,1.809999942779541,1.8200000524520874,1.809999942779541,8088.0,1.809999942779541,IRC.MI
2019-12-03,1.8350000381469727,1.7999999523162842,1.8350000381469727,1.7999999523162842,1556.0,1.7999999523162842,IRC.MI
2019-12-04,1.8350000381469727,1.7949999570846558,1.8049999475479126,1.7949999570846558,4139.0,1.7949999570846558,IRC.MI
2019-12-05,1.815000057220459,1.7799999713897705,1.815000057220459,1.8049999475479126,3560.0,1.8049999475479126,IRC.MI
2019-12-06,1.840000033378601,1.7799999713897705,1.8049999475479126,1.7799999713897705,6300.0,1.7799999713897705,IRC.MI
2019-12-09,1.8300000429153442,1.7799999713897705,1.784999966621399,1.815000057220459,7520.0,1.815000057220459,IRC.MI
2019-12-10,1.8350000381469727,1.7899999618530273,1.8300000429153442,1.7899999618530273,6394.0,1.7899999618530273,IRC.MI
2019-12-11,1.8200000524520874,1.784999966621399,1.784999966621399,1.8200000524520874,5858.0,1.8200000524520874,IRC.MI
2019-12-12,1.8200000524520874,1.7899999618530273,1.8200000524520874,1.8049999475479126,1779.0,1.8049999475479126,IRC.MI
2019-12-13,1.7999999523162842,1.7799999713897705,1.7999999523162842,1.7999999523162842,4560.0,1.7999999523162842,IRC.MI
2019-12-16,1.809999942779541,1.7699999809265137,1.7999999523162842,1.809999942779541,5975.0,1.809999942779541,IRC.MI
2019-12-17,1.8049999475479126,1.774999976158142,1.7899999618530273,1.8049999475479126,2132.0,1.8049999475479126,IRC.MI
2019-12-18,1.8049999475479126,1.7699999809265137,1.8049999475479126,1.7699999809265137,3570.0,1.7699999809265137,IRC.MI
2019-12-19,1.7899999618530273,1.7599999904632568,1.7699999809265137,1.7599999904632568,2843.0,1.7599999904632568,IRC.MI
2019-12-20,1.7799999713897705,1.75,1.75,1.7599999904632568,2730.0,1.7599999904632568,IRC.MI
2019-12-23,1.8200000524520874,1.7899999618530273,1.8200000524520874,1.7999999523162842,5260.0,1.7999999523162842,IRC.MI
2019-12-27,1.7999999523162842,1.774999976158142,1.7999999523162842,1.774999976158142,2500.0,1.774999976158142,IRC.MI
2019-12-30,1.784999966621399,1.7599999904632568,1.7599999904632568,1.784999966621399,5350.0,1.784999966621399,IRC.MI
2020-01-02,1.7799999713897705,1.7350000143051147,1.7799999713897705,1.75,55109.0,1.75,IRC.MI
2020-01-03,1.7549999952316284,1.725000023841858,1.75,1.7549999952316284,4008.0,1.7549999952316284,IRC.MI
2020-01-06,1.7549999952316284,1.725000023841858,1.75,1.7549999952316284,11368.0,1.7549999952316284,IRC.MI
2020-01-07,1.7949999570846558,1.7649999856948853,1.7649999856948853,1.7949999570846558,10405.0,1.7949999570846558,IRC.MI
2020-01-08,1.7899999618530273,1.7549999952316284,1.7899999618530273,1.7549999952316284,4440.0,1.7549999952316284,IRC.MI
2020-01-09,1.7649999856948853,1.7400000095367432,1.7649999856948853,1.7649999856948853,3847.0,1.7649999856948853,IRC.MI
2020-01-10,1.7649999856948853,1.7400000095367432,1.7649999856948853,1.7599999904632568,5471.0,1.7599999904632568,IRC.MI
2020-01-13,1.7599999904632568,1.7200000286102295,1.7599999904632568,1.725000023841858,20670.0,1.725000023841858,IRC.MI
2020-01-14,1.75,1.715000033378601,1.725000023841858,1.7400000095367432,15505.0,1.7400000095367432,IRC.MI
2020-01-15,1.75,1.725000023841858,1.7350000143051147,1.75,4920.0,1.75,IRC.MI
2020-01-16,1.7599999904632568,1.715000033378601,1.7599999904632568,1.7300000190734863,6082.0,1.7300000190734863,IRC.MI
2020-01-17,1.7999999523162842,1.725000023841858,1.725000023841858,1.7599999904632568,19468.0,1.7599999904632568,IRC.MI
2020-01-20,1.784999966621399,1.715000033378601,1.784999966621399,1.75,12300.0,1.75,IRC.MI
2020-01-21,1.7350000143051147,1.715000033378601,1.7350000143051147,1.7300000190734863,3851.0,1.7300000190734863,IRC.MI
2020-01-22,1.7300000190734863,1.7050000429153442,1.7300000190734863,1.725000023841858,6374.0,1.725000023841858,IRC.MI
2020-01-23,1.7450000047683716,1.725000023841858,1.725000023841858,1.7450000047683716,1620.0,1.7450000047683716,IRC.MI
2020-01-24,1.7549999952316284,1.725000023841858,1.7450000047683716,1.75,26118.0,1.75,IRC.MI
2020-01-27,1.7649999856948853,1.7350000143051147,1.7649999856948853,1.7350000143051147,1385.0,1.7350000143051147,IRC.MI
2020-01-28,1.7549999952316284,1.7549999952316284,1.7549999952316284,1.7549999952316284,20.0,1.7549999952316284,IRC.MI
2020-01-29,1.75,1.725000023841858,1.75,1.75,11470.0,1.75,IRC.MI
2020-01-30,1.7450000047683716,1.7050000429153442,1.7450000047683716,1.7100000381469727,9407.0,1.7100000381469727,IRC.MI
2020-01-31,1.7200000286102295,1.690000057220459,1.7050000429153442,1.690000057220459,15675.0,1.690000057220459,IRC.MI
2020-02-03,1.7100000381469727,1.690000057220459,1.7100000381469727,1.690000057220459,1345.0,1.690000057220459,IRC.MI
2020-02-04,1.6950000524520874,1.659999966621399,1.690000057220459,1.690000057220459,18517.0,1.690000057220459,IRC.MI
2020-02-05,1.7350000143051147,1.659999966621399,1.690000057220459,1.7200000286102295,27045.0,1.7200000286102295,IRC.MI
2020-02-06,1.75,1.7000000476837158,1.7000000476837158,1.7450000047683716,5154.0,1.7450000047683716,IRC.MI
2020-02-07,1.7450000047683716,1.7050000429153442,1.7450000047683716,1.7300000190734863,1120.0,1.7300000190734863,IRC.MI
2020-02-10,1.7549999952316284,1.7549999952316284,1.7549999952316284,1.7549999952316284,99.0,1.7549999952316284,IRC.MI
2020-02-11,1.7400000095367432,1.7100000381469727,1.7400000095367432,1.7100000381469727,3922.0,1.7100000381469727,IRC.MI
2020-02-12,1.7450000047683716,1.7200000286102295,1.7350000143051147,1.7300000190734863,5060.0,1.7300000190734863,IRC.MI
2020-02-13,1.7400000095367432,1.7100000381469727,1.7400000095367432,1.7400000095367432,1950.0,1.7400000095367432,IRC.MI
2020-02-14,1.7400000095367432,1.7400000095367432,1.7400000095367432,1.7400000095367432,319.0,1.7400000095367432,IRC.MI
2020-02-17,1.7599999904632568,1.725000023841858,1.7599999904632568,1.75,1240.0,1.75,IRC.MI
2020-02-18,1.75,1.715000033378601,1.7200000286102295,1.725000023841858,7788.0,1.725000023841858,IRC.MI
2020-02-19,1.7450000047683716,1.715000033378601,1.7400000095367432,1.7300000190734863,2570.0,1.7300000190734863,IRC.MI
2020-02-20,1.7450000047683716,1.715000033378601,1.7450000047683716,1.7200000286102295,4098.0,1.7200000286102295,IRC.MI
2020-02-21,1.7300000190734863,1.690000057220459,1.7300000190734863,1.7100000381469727,7566.0,1.7100000381469727,IRC.MI
2020-02-24,1.690000057220459,1.590000033378601,1.6799999475479126,1.600000023841858,23093.0,1.600000023841858,IRC.MI
2020-02-25,1.7450000047683716,1.600000023841858,1.600000023841858,1.7400000095367432,45511.0,1.7400000095367432,IRC.MI
2020-02-26,1.7699999809265137,1.7200000286102295,1.75,1.7599999904632568,15281.0,1.7599999904632568,IRC.MI
2020-02-27,1.7599999904632568,1.7000000476837158,1.7599999904632568,1.7350000143051147,7290.0,1.7350000143051147,IRC.MI
2020-02-28,1.75,1.684999942779541,1.75,1.7100000381469727,11732.0,1.7100000381469727,IRC.MI
2020-03-02,1.7300000190734863,1.7000000476837158,1.715000033378601,1.7000000476837158,4315.0,1.7000000476837158,IRC.MI
2020-03-03,1.75,1.6950000524520874,1.75,1.7400000095367432,10346.0,1.7400000095367432,IRC.MI
2020-03-04,1.7400000095367432,1.6699999570846558,1.7400000095367432,1.6699999570846558,15526.0,1.6699999570846558,IRC.MI
2020-03-05,1.6699999570846558,1.659999966621399,1.6699999570846558,1.6699999570846558,8027.0,1.6699999570846558,IRC.MI
2020-03-06,1.6699999570846558,1.600000023841858,1.6699999570846558,1.600000023841858,17183.0,1.600000023841858,IRC.MI
2020-03-09,1.600000023841858,1.4450000524520874,1.600000023841858,1.5049999952316284,11842.0,1.5049999952316284,IRC.MI
2020-03-10,1.5299999713897705,1.4800000190734863,1.5099999904632568,1.5099999904632568,244790.0,1.5099999904632568,IRC.MI
2020-03-11,1.5700000524520874,1.4700000286102295,1.5,1.4850000143051147,29874.0,1.4850000143051147,IRC.MI
2020-03-12,1.5499999523162842,1.3350000381469727,1.5499999523162842,1.3350000381469727,120110.0,1.3350000381469727,IRC.MI
2020-03-13,1.434999942779541,1.2949999570846558,1.3200000524520874,1.4199999570846558,33949.0,1.4199999570846558,IRC.MI
2020-03-16,1.4500000476837158,1.3600000143051147,1.4500000476837158,1.3949999809265137,317623.0,1.3949999809265137,IRC.MI
2020-03-17,1.5099999904632568,1.375,1.375,1.4550000429153442,69114.0,1.4550000429153442,IRC.MI
2020-03-18,1.4199999570846558,1.3799999952316284,1.4199999570846558,1.4199999570846558,9504.0,1.4199999570846558,IRC.MI
2020-03-19,1.4049999713897705,1.3949999809265137,1.399999976158142,1.3949999809265137,4000.0,1.3949999809265137,IRC.MI
2020-03-20,1.4199999570846558,1.3949999809265137,1.4149999618530273,1.4199999570846558,822.0,1.4199999570846558,IRC.MI
2020-03-23,1.409999966621399,1.3450000286102295,1.409999966621399,1.350000023841858,6332.0,1.350000023841858,IRC.MI
2020-03-24,1.4900000095367432,1.399999976158142,1.4199999570846558,1.4299999475479126,12142.0,1.4299999475479126,IRC.MI
2020-03-25,1.4900000095367432,1.440000057220459,1.4500000476837158,1.440000057220459,5401.0,1.440000057220459,IRC.MI
2020-03-26,1.440000057220459,1.4199999570846558,1.4199999570846558,1.4299999475479126,3011.0,1.4299999475479126,IRC.MI
2020-03-27,1.465000033378601,1.4500000476837158,1.4500000476837158,1.465000033378601,353.0,1.465000033378601,IRC.MI
2020-03-30,1.5299999713897705,1.4299999475479126,1.4450000524520874,1.4600000381469727,10498.0,1.4600000381469727,IRC.MI
2020-03-31,1.534999966621399,1.4800000190734863,1.4800000190734863,1.534999966621399,5376.0,1.534999966621399,IRC.MI
2020-04-01,1.5299999713897705,1.4900000095367432,1.5099999904632568,1.5299999713897705,3134.0,1.5299999713897705,IRC.MI
2020-04-02,1.534999966621399,1.5199999809265137,1.534999966621399,1.5199999809265137,1050.0,1.5199999809265137,IRC.MI
2020-04-03,1.5499999523162842,1.5199999809265137,1.5499999523162842,1.5199999809265137,3268.0,1.5199999809265137,IRC.MI
2020-04-06,1.524999976158142,1.5049999952316284,1.5199999809265137,1.524999976158142,5170.0,1.524999976158142,IRC.MI
2020-04-07,1.6549999713897705,1.5299999713897705,1.534999966621399,1.5750000476837158,20279.0,1.5750000476837158,IRC.MI
2020-04-08,1.625,1.5099999904632568,1.5399999618530273,1.625,10146.0,1.625,IRC.MI
2020-04-09,1.6799999475479126,1.5800000429153442,1.6050000190734863,1.6299999952316284,14720.0,1.6299999952316284,IRC.MI
2020-04-14,1.659999966621399,1.5950000286102295,1.6399999856948853,1.6200000047683716,9583.0,1.6200000047683716,IRC.MI
2020-04-15,1.649999976158142,1.600000023841858,1.649999976158142,1.600000023841858,888.0,1.600000023841858,IRC.MI
2020-04-16,1.6799999475479126,1.6100000143051147,1.6799999475479126,1.6100000143051147,3423.0,1.6100000143051147,IRC.MI
2020-04-17,1.6100000143051147,1.590000033378601,1.6100000143051147,1.590000033378601,1740.0,1.590000033378601,IRC.MI
2020-04-20,1.6950000524520874,1.6100000143051147,1.6100000143051147,1.6200000047683716,14025.0,1.6200000047683716,IRC.MI
2020-04-21,1.6200000047683716,1.590000033378601,1.6200000047683716,1.590000033378601,9093.0,1.590000033378601,IRC.MI
2020-04-22,1.6399999856948853,1.5950000286102295,1.5950000286102295,1.6399999856948853,276.0,1.6399999856948853,IRC.MI
2020-04-23,1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853,0.0,1.6399999856948853,IRC.MI
2020-04-24,1.649999976158142,1.590000033378601,1.649999976158142,1.6399999856948853,8262.0,1.6399999856948853,IRC.MI
2020-04-27,1.6200000047683716,1.5499999523162842,1.6200000047683716,1.559999942779541,8298.0,1.559999942779541,IRC.MI
2020-04-28,1.6200000047683716,1.524999976158142,1.6100000143051147,1.5700000524520874,23491.0,1.5700000524520874,IRC.MI
2020-04-29,1.6200000047683716,1.5499999523162842,1.5499999523162842,1.5850000381469727,8412.0,1.5850000381469727,IRC.MI
2020-04-30,1.565000057220459,1.5399999618530273,1.565000057220459,1.5499999523162842,3988.0,1.5499999523162842,IRC.MI
2020-05-04,1.5549999475479126,1.5499999523162842,1.5499999523162842,1.5549999475479126,2000.0,1.5549999475479126,IRC.MI
2020-05-05,1.5549999475479126,1.5549999475479126,1.5549999475479126,1.5549999475479126,10.0,1.5549999475479126,IRC.MI
2020-05-06,1.559999942779541,1.559999942779541,1.559999942779541,1.559999942779541,50.0,1.559999942779541,IRC.MI
2020-05-07,1.5549999475479126,1.524999976158142,1.5399999618530273,1.524999976158142,2985.0,1.524999976158142,IRC.MI
2020-05-08,1.559999942779541,1.5,1.5399999618530273,1.5,7952.0,1.5,IRC.MI
2020-05-11,1.5950000286102295,1.5,1.5149999856948853,1.5149999856948853,19966.0,1.5149999856948853,IRC.MI
2019-01-02,2.114000082015991,2.049999952316284,2.0799999237060547,2.1040000915527344,1838545.0,2.029364824295044,IRE.MI
2019-01-03,2.181999921798706,2.0980000495910645,2.1059999465942383,2.1760001182556152,2324450.0,2.098810911178589,IRE.MI
2019-01-04,2.196000099182129,2.1640000343322754,2.190000057220459,2.184000015258789,1815603.0,2.106527090072632,IRE.MI
2019-01-07,2.191999912261963,2.1459999084472656,2.191999912261963,2.171999931335449,1954894.0,2.0949525833129883,IRE.MI
2019-01-08,2.181999921798706,2.135999917984009,2.171999931335449,2.1700000762939453,2258338.0,2.0930237770080566,IRE.MI
2019-01-09,2.186000108718872,2.119999885559082,2.184000015258789,2.1480000019073486,2178059.0,2.0718040466308594,IRE.MI
2019-01-10,2.1540000438690186,2.115999937057495,2.1480000019073486,2.135999917984009,2702828.0,2.060229539871216,IRE.MI
2019-01-11,2.1700000762939453,2.128000020980835,2.140000104904175,2.1419999599456787,2090894.0,2.066016912460327,IRE.MI
2019-01-14,2.1659998893737793,2.140000104904175,2.1440000534057617,2.1540000438690186,2000467.0,2.0775911808013916,IRE.MI
2019-01-15,2.187999963760376,2.1419999599456787,2.1579999923706055,2.1700000762939453,2753259.0,2.0930237770080566,IRE.MI
2019-01-16,2.2200000286102295,2.1659998893737793,2.171999931335449,2.180000066757202,2731942.0,2.1026690006256104,IRE.MI
2019-01-17,2.181999921798706,2.1440000534057617,2.181999921798706,2.1500000953674316,1099751.0,2.07373309135437,IRE.MI
2019-01-18,2.1740000247955322,2.1519999504089355,2.1619999408721924,2.1600000858306885,818620.0,2.083378314971924,IRE.MI
2019-01-21,2.177999973297119,2.121999979019165,2.1640000343322754,2.128000020980835,999526.0,2.052513599395752,IRE.MI
2019-01-22,2.138000011444092,2.109999895095825,2.130000114440918,2.125999927520752,2085357.0,2.050584316253662,IRE.MI
2019-01-23,2.140000104904175,2.118000030517578,2.125999927520752,2.140000104904175,1263833.0,2.0640878677368164,IRE.MI
2019-01-24,2.177999973297119,2.124000072479248,2.140000104904175,2.1500000953674316,2183105.0,2.07373309135437,IRE.MI
2019-01-25,2.1659998893737793,2.1040000915527344,2.1519999504089355,2.1419999599456787,1685002.0,2.066016912460327,IRE.MI
2019-01-28,2.114000082015991,2.0759999752044678,2.114000082015991,2.0840001106262207,4665264.0,2.0100743770599365,IRE.MI
2019-01-29,2.138000011444092,2.0460000038146973,2.0820000171661377,2.128000020980835,2672360.0,2.052513599395752,IRE.MI
2019-01-30,2.121999979019165,2.0880000591278076,2.118000030517578,2.109999895095825,1998626.0,2.035151958465576,IRE.MI
2019-01-31,2.1440000534057617,2.114000082015991,2.114000082015991,2.1419999599456787,1836848.0,2.066016912460327,IRE.MI
2019-02-01,2.1559998989105225,2.0840001106262207,2.140000104904175,2.0940001010894775,2400356.0,2.0197196006774902,IRE.MI
2019-02-04,2.135999917984009,2.0859999656677246,2.0980000495910645,2.135999917984009,2065380.0,2.060229539871216,IRE.MI
2019-02-05,2.1640000343322754,2.124000072479248,2.130000114440918,2.1419999599456787,1422740.0,2.066016912460327,IRE.MI
2019-02-06,2.1419999599456787,2.121999979019165,2.135999917984009,2.121999979019165,1362565.0,2.0467262268066406,IRE.MI
2019-02-07,2.125999927520752,2.0940001010894775,2.124000072479248,2.1040000915527344,1253747.0,2.029364824295044,IRE.MI
2019-02-08,2.109999895095825,2.0820000171661377,2.0999999046325684,2.0880000591278076,1409776.0,2.013932466506958,IRE.MI
2019-02-11,2.1019999980926514,2.0859999656677246,2.0859999656677246,2.0899999141693115,1373831.0,2.0158612728118896,IRE.MI
2019-02-12,2.131999969482422,2.0899999141693115,2.0899999141693115,2.119999885559082,1569102.0,2.04479718208313,IRE.MI
2019-02-13,2.130000114440918,2.1080000400543213,2.118000030517578,2.121999979019165,1854332.0,2.0467262268066406,IRE.MI
2019-02-14,2.140000104904175,2.0959999561309814,2.134000062942505,2.0999999046325684,2856852.0,2.0255067348480225,IRE.MI
2019-02-15,2.138000011444092,2.0980000495910645,2.0999999046325684,2.125999927520752,1986618.0,2.050584316253662,IRE.MI
2019-02-18,2.1619999408721924,2.118000030517578,2.118000030517578,2.1480000019073486,1618142.0,2.0718040466308594,IRE.MI
2019-02-19,2.1500000953674316,2.111999988555908,2.1480000019073486,2.134000062942505,988610.0,2.058300733566284,IRE.MI
2019-02-20,2.1559998989105225,2.131999969482422,2.140000104904175,2.1459999084472656,1650642.0,2.0698747634887695,IRE.MI
2019-02-21,2.1600000858306885,2.135999917984009,2.1500000953674316,2.1500000953674316,1558849.0,2.07373309135437,IRE.MI
2019-02-22,2.1640000343322754,2.1440000534057617,2.1559998989105225,2.1600000858306885,1334363.0,2.083378314971924,IRE.MI
2019-02-25,2.1740000247955322,2.1480000019073486,2.1700000762939453,2.1700000762939453,1376683.0,2.0930237770080566,IRE.MI
2019-02-26,2.181999921798706,2.1600000858306885,2.1700000762939453,2.1640000343322754,940036.0,2.0872364044189453,IRE.MI
2019-02-27,2.1740000247955322,2.1579999923706055,2.1600000858306885,2.1679999828338623,1043251.0,2.091094493865967,IRE.MI
2019-02-28,2.2019999027252197,2.1579999923706055,2.1579999923706055,2.186000108718872,1496675.0,2.1084561347961426,IRE.MI
2019-03-01,2.2079999446868896,2.171999931335449,2.200000047683716,2.184000015258789,1110512.0,2.106527090072632,IRE.MI
2019-03-04,2.2139999866485596,2.1760001182556152,2.197999954223633,2.187999963760376,830255.0,2.1103851795196533,IRE.MI
2019-03-05,2.2639999389648438,2.186000108718872,2.190000057220459,2.2360000610351562,2946075.0,2.1566824913024902,IRE.MI
2019-03-06,2.2880001068115234,2.23799991607666,2.242000102996826,2.2760000228881836,2832541.0,2.195263385772705,IRE.MI
2019-03-07,2.299999952316284,2.2679998874664307,2.2720000743865967,2.2920000553131104,2033101.0,2.21069598197937,IRE.MI
2019-03-08,2.315999984741211,2.2780001163482666,2.2799999713897705,2.299999952316284,1727569.0,2.218412160873413,IRE.MI
2019-03-11,2.313999891281128,2.2799999713897705,2.313999891281128,2.2980000972747803,1474246.0,2.2164831161499023,IRE.MI
2019-03-12,2.308000087738037,2.2739999294281006,2.308000087738037,2.2939999103546143,1907694.0,2.2126247882843018,IRE.MI
2019-03-13,2.305999994277954,2.2799999713897705,2.2899999618530273,2.2799999713897705,1421308.0,2.1991214752197266,IRE.MI
2019-03-14,2.2860000133514404,2.2239999771118164,2.2860000133514404,2.25600004196167,2397494.0,2.1759729385375977,IRE.MI
2019-03-15,2.2820000648498535,2.240000009536743,2.253999948501587,2.253999948501587,1775079.0,2.174043893814087,IRE.MI
2019-03-18,2.2939999103546143,2.242000102996826,2.253999948501587,2.2880001068115234,968556.0,2.2068378925323486,IRE.MI
2019-03-19,2.2960000038146973,2.2679998874664307,2.2799999713897705,2.2780001163482666,954940.0,2.197192668914795,IRE.MI
2019-03-20,2.2980000972747803,2.25,2.2820000648498535,2.252000093460083,2069737.0,2.172114849090576,IRE.MI
2019-03-21,2.2899999618530273,2.253999948501587,2.2639999389648438,2.2799999713897705,1527770.0,2.1991214752197266,IRE.MI
2019-03-22,2.2960000038146973,2.24399995803833,2.2880001068115234,2.259999990463257,1599296.0,2.179831027984619,IRE.MI
2019-03-25,2.2939999103546143,2.24399995803833,2.24399995803833,2.2820000648498535,1655364.0,2.2010507583618164,IRE.MI
2019-03-26,2.309999942779541,2.2660000324249268,2.2880001068115234,2.2799999713897705,2241827.0,2.1991214752197266,IRE.MI
2019-03-27,2.302000045776367,2.2660000324249268,2.2860000133514404,2.2660000324249268,1570458.0,2.1856181621551514,IRE.MI
2019-03-28,2.2799999713897705,2.25,2.2660000324249268,2.253999948501587,1505550.0,2.174043893814087,IRE.MI
2019-03-29,2.2880001068115234,2.246000051498413,2.25,2.2739999294281006,1321647.0,2.1933343410491943,IRE.MI
2019-04-01,2.2899999618530273,2.259999990463257,2.2799999713897705,2.2739999294281006,1008084.0,2.1933343410491943,IRE.MI
2019-04-02,2.2939999103546143,2.2699999809265137,2.2899999618530273,2.2899999618530273,1109547.0,2.2087669372558594,IRE.MI
2019-04-03,2.3359999656677246,2.2820000648498535,2.2980000972747803,2.318000078201294,1552089.0,2.235773801803589,IRE.MI
2019-04-04,2.3459999561309814,2.2980000972747803,2.3320000171661377,2.2980000972747803,1063639.0,2.2164831161499023,IRE.MI
2019-04-05,2.3259999752044678,2.2920000553131104,2.322000026702881,2.2980000972747803,1821132.0,2.2164831161499023,IRE.MI
2019-04-08,2.319999933242798,2.2899999618530273,2.302000045776367,2.2899999618530273,1101470.0,2.2087669372558594,IRE.MI
2019-04-09,2.303999900817871,2.25600004196167,2.2960000038146973,2.259999990463257,2100667.0,2.179831027984619,IRE.MI
2019-04-10,2.2880001068115234,2.25600004196167,2.259999990463257,2.2699999809265137,3549301.0,2.189476251602173,IRE.MI
2019-04-11,2.2880001068115234,2.253999948501587,2.2880001068115234,2.259999990463257,1628012.0,2.179831027984619,IRE.MI
2019-04-12,2.2679998874664307,2.197999954223633,2.2679998874664307,2.2060000896453857,4659314.0,2.12774658203125,IRE.MI
2019-04-15,2.2239999771118164,2.119999885559082,2.2200000286102295,2.131999969482422,4512556.0,2.0563714504241943,IRE.MI
2019-04-16,2.1440000534057617,2.0920000076293945,2.1440000534057617,2.121999979019165,3956020.0,2.0467262268066406,IRE.MI
2019-04-17,2.130000114440918,2.0840001106262207,2.130000114440918,2.119999885559082,3828229.0,2.04479718208313,IRE.MI
2019-04-18,2.131999969482422,2.1080000400543213,2.130000114440918,2.118000030517578,2632777.0,2.042868137359619,IRE.MI
2019-04-23,2.130000114440918,2.1080000400543213,2.119999885559082,2.121999979019165,2057628.0,2.0467262268066406,IRE.MI
2019-04-24,2.1440000534057617,2.0799999237060547,2.128000020980835,2.0940001010894775,4250359.0,2.0197196006774902,IRE.MI
2019-04-25,2.1059999465942383,2.0799999237060547,2.1019999980926514,2.0940001010894775,2677154.0,2.0197196006774902,IRE.MI
2019-04-26,2.0999999046325684,2.068000078201294,2.0840001106262207,2.0799999237060547,1946721.0,2.006216049194336,IRE.MI
2019-04-29,2.0859999656677246,2.063999891281128,2.063999891281128,2.0799999237060547,1412577.0,2.006216049194336,IRE.MI
2019-04-30,2.0880000591278076,2.055999994277954,2.0880000591278076,2.0840001106262207,1950085.0,2.0100743770599365,IRE.MI
2019-05-02,2.0980000495910645,2.068000078201294,2.0899999141693115,2.0959999561309814,1943763.0,2.021648645401001,IRE.MI
2019-05-03,2.0999999046325684,2.078000068664551,2.0899999141693115,2.0920000076293945,1519974.0,2.0177905559539795,IRE.MI
2019-05-06,2.0920000076293945,2.059999942779541,2.078000068664551,2.0920000076293945,1780616.0,2.0177905559539795,IRE.MI
2019-05-07,2.0980000495910645,2.069999933242798,2.0940001010894775,2.0880000591278076,1526160.0,2.013932466506958,IRE.MI
2019-05-08,2.0859999656677246,2.0380001068115234,2.0739998817443848,2.059999942779541,2529497.0,1.9869256019592285,IRE.MI
2019-05-09,2.069999933242798,2.0480000972747803,2.068000078201294,2.053999900817871,2004812.0,1.9811383485794067,IRE.MI
2019-05-10,2.0920000076293945,2.0420000553131104,2.055999994277954,2.0799999237060547,2687177.0,2.006216049194336,IRE.MI
2019-05-13,2.128000020980835,2.068000078201294,2.068000078201294,2.1019999980926514,3171513.0,2.027435779571533,IRE.MI
2019-05-14,2.191999912261963,2.125999927520752,2.1440000534057617,2.191999912261963,7955389.0,2.1142430305480957,IRE.MI
2019-05-15,2.2019999027252197,2.181999921798706,2.191999912261963,2.191999912261963,3735748.0,2.1142430305480957,IRE.MI
2019-05-16,2.2100000381469727,2.1740000247955322,2.191999912261963,2.180000066757202,2543663.0,2.1026690006256104,IRE.MI
2019-05-17,2.2100000381469727,2.1760001182556152,2.186000108718872,2.2019999027252197,2758782.0,2.1238884925842285,IRE.MI
2019-05-20,2.2160000801086426,2.184000015258789,2.200000047683716,2.190000057220459,2075945.0,2.112314224243164,IRE.MI
2019-05-21,2.24399995803833,2.191999912261963,2.191999912261963,2.23799991607666,4105352.0,2.158611297607422,IRE.MI
2019-05-22,2.2720000743865967,2.2300000190734863,2.246000051498413,2.242000102996826,2614811.0,2.1624696254730225,IRE.MI
2019-05-23,2.247999906539917,2.2100000381469727,2.240000009536743,2.2219998836517334,2743381.0,2.143178939819336,IRE.MI
2019-05-24,2.2799999713897705,2.2279999256134033,2.242000102996826,2.2799999713897705,2328954.0,2.1991214752197266,IRE.MI
2019-05-27,2.2960000038146973,2.2339999675750732,2.2799999713897705,2.24399995803833,2046319.0,2.164398670196533,IRE.MI
2019-05-28,2.257999897003174,2.2260000705718994,2.25600004196167,2.2339999675750732,2943979.0,2.1547532081604004,IRE.MI
2019-05-29,2.242000102996826,2.2139999866485596,2.2219998836517334,2.242000102996826,1540609.0,2.1624696254730225,IRE.MI
2019-05-30,2.25600004196167,2.2100000381469727,2.25,2.2219998836517334,1715719.0,2.143178939819336,IRE.MI
2019-05-31,2.2260000705718994,2.196000099182129,2.2200000286102295,2.2160000801086426,1618153.0,2.137392044067383,IRE.MI
2019-06-03,2.23799991607666,2.2019999027252197,2.2160000801086426,2.2339999675750732,1201272.0,2.1547532081604004,IRE.MI
2019-06-04,2.2939999103546143,2.2320001125335693,2.2339999675750732,2.242000102996826,2055350.0,2.1624696254730225,IRE.MI
2019-06-05,2.2720000743865967,2.2320001125335693,2.240000009536743,2.246000051498413,1937086.0,2.166327714920044,IRE.MI
2019-06-06,2.309999942779541,2.24399995803833,2.259999990463257,2.2899999618530273,2241538.0,2.2087669372558594,IRE.MI
2019-06-07,2.322000026702881,2.2920000553131104,2.305999994277954,2.2980000972747803,1442328.0,2.2164831161499023,IRE.MI
2019-06-10,2.309999942779541,2.2860000133514404,2.309999942779541,2.2939999103546143,1105658.0,2.2126247882843018,IRE.MI
2019-06-11,2.308000087738037,2.2839999198913574,2.305999994277954,2.303999900817871,2106217.0,2.2222702503204346,IRE.MI
2019-06-12,2.308000087738037,2.2760000228881836,2.305999994277954,2.2760000228881836,1754935.0,2.195263385772705,IRE.MI
2019-06-13,2.309999942779541,2.2699999809265137,2.2899999618530273,2.308000087738037,1423677.0,2.226128339767456,IRE.MI
2019-06-14,2.3320000171661377,2.2980000972747803,2.308000087738037,2.313999891281128,2076264.0,2.2319154739379883,IRE.MI
2019-06-17,2.3359999656677246,2.303999900817871,2.319999933242798,2.303999900817871,1910262.0,2.2222702503204346,IRE.MI
2019-06-18,2.4260001182556152,2.305999994277954,2.3239998817443848,2.4000000953674316,5629390.0,2.3148648738861084,IRE.MI
2019-06-19,2.4100000858306885,2.375999927520752,2.4100000858306885,2.3959999084472656,2081438.0,2.311006546020508,IRE.MI
2019-06-20,2.4059998989105225,2.381999969482422,2.3940000534057617,2.381999969482422,1279003.0,2.2975032329559326,IRE.MI
2019-06-21,2.3919999599456787,2.361999988555908,2.381999969482422,2.368000030517578,3190136.0,2.2839999198913574,IRE.MI
2019-06-24,2.328000068664551,2.2799999713897705,2.305999994277954,2.2960000038146973,2227607.0,2.2960000038146973,IRE.MI
2019-06-25,2.318000078201294,2.246000051498413,2.2899999618530273,2.299999952316284,3364112.0,2.299999952316284,IRE.MI
2019-06-26,2.318000078201294,2.2920000553131104,2.2920000553131104,2.305999994277954,1304199.0,2.305999994277954,IRE.MI
2019-06-27,2.318000078201294,2.2639999389648438,2.309999942779541,2.2720000743865967,2331246.0,2.2720000743865967,IRE.MI
2019-06-28,2.2960000038146973,2.259999990463257,2.2660000324249268,2.2860000133514404,1622707.0,2.2860000133514404,IRE.MI
2019-07-01,2.303999900817871,2.257999897003174,2.2939999103546143,2.2899999618530273,2233070.0,2.2899999618530273,IRE.MI
2019-07-02,2.3540000915527344,2.2920000553131104,2.2960000038146973,2.3480000495910645,2004282.0,2.3480000495910645,IRE.MI
2019-07-03,2.3959999084472656,2.3440001010894775,2.3480000495910645,2.378000020980835,2440890.0,2.378000020980835,IRE.MI
2019-07-04,2.4059998989105225,2.375999927520752,2.3959999084472656,2.3940000534057617,1744803.0,2.3940000534057617,IRE.MI
2019-07-05,2.4100000858306885,2.3499999046325684,2.388000011444092,2.369999885559082,1652815.0,2.369999885559082,IRE.MI
2019-07-08,2.374000072479248,2.3380000591278076,2.374000072479248,2.3540000915527344,1649774.0,2.3540000915527344,IRE.MI
2019-07-09,2.421999931335449,2.3499999046325684,2.3499999046325684,2.4059998989105225,2287191.0,2.4059998989105225,IRE.MI
2019-07-10,2.4179999828338623,2.385999917984009,2.4179999828338623,2.4140000343322754,1480358.0,2.4140000343322754,IRE.MI
2019-07-11,2.4560000896453857,2.4019999504089355,2.4019999504089355,2.441999912261963,1677148.0,2.441999912261963,IRE.MI
2019-07-12,2.450000047683716,2.4260001182556152,2.450000047683716,2.446000099182129,860876.0,2.446000099182129,IRE.MI
2019-07-15,2.4539999961853027,2.4140000343322754,2.446000099182129,2.446000099182129,1650771.0,2.446000099182129,IRE.MI
2019-07-16,2.4560000896453857,2.4240000247955322,2.450000047683716,2.4519999027252197,1314201.0,2.4519999027252197,IRE.MI
2019-07-17,2.4600000381469727,2.437999963760376,2.4560000896453857,2.450000047683716,1073772.0,2.450000047683716,IRE.MI
2019-07-18,2.4600000381469727,2.4200000762939453,2.4519999027252197,2.4600000381469727,1340198.0,2.4600000381469727,IRE.MI
2019-07-19,2.4619998931884766,2.384000062942505,2.4600000381469727,2.4100000858306885,2807489.0,2.4100000858306885,IRE.MI
2019-07-22,2.4159998893737793,2.374000072479248,2.4119999408721924,2.4119999408721924,1105219.0,2.4119999408721924,IRE.MI
2019-07-23,2.4240000247955322,2.380000114440918,2.4140000343322754,2.4000000953674316,1356378.0,2.4000000953674316,IRE.MI
2019-07-24,2.4159998893737793,2.390000104904175,2.4100000858306885,2.4119999408721924,1152461.0,2.4119999408721924,IRE.MI
2019-07-25,2.440000057220459,2.381999969482422,2.4200000762939453,2.3940000534057617,1687117.0,2.3940000534057617,IRE.MI
2019-07-26,2.3940000534057617,2.359999895095825,2.3940000534057617,2.365999937057495,1102316.0,2.365999937057495,IRE.MI
2019-07-29,2.378000020980835,2.3480000495910645,2.365999937057495,2.3540000915527344,1491281.0,2.3540000915527344,IRE.MI
2019-07-30,2.3540000915527344,2.2980000972747803,2.3540000915527344,2.312000036239624,1950779.0,2.312000036239624,IRE.MI
2019-07-31,2.375999927520752,2.2939999103546143,2.322000026702881,2.361999988555908,1637337.0,2.361999988555908,IRE.MI
2019-08-01,2.4179999828338623,2.359999895095825,2.361999988555908,2.4040000438690186,2710374.0,2.4040000438690186,IRE.MI
2019-08-02,2.427999973297119,2.385999917984009,2.390000104904175,2.4240000247955322,2178857.0,2.4240000247955322,IRE.MI
2019-08-05,2.434000015258789,2.4040000438690186,2.4040000438690186,2.430000066757202,1945737.0,2.430000066757202,IRE.MI
2019-08-06,2.4579999446868896,2.4100000858306885,2.4100000858306885,2.440000057220459,2875172.0,2.440000057220459,IRE.MI
2019-08-07,2.4719998836517334,2.3959999084472656,2.450000047683716,2.4519999027252197,2854826.0,2.4519999027252197,IRE.MI
2019-08-08,2.4639999866485596,2.4040000438690186,2.4519999027252197,2.4519999027252197,1651158.0,2.4519999027252197,IRE.MI
2019-08-09,2.447999954223633,2.388000011444092,2.447999954223633,2.437999963760376,2090257.0,2.437999963760376,IRE.MI
2019-08-12,2.4560000896453857,2.4059998989105225,2.446000099182129,2.436000108718872,981003.0,2.436000108718872,IRE.MI
2019-08-13,2.436000108718872,2.312000036239624,2.4240000247955322,2.421999931335449,3171063.0,2.421999931335449,IRE.MI
2019-08-14,2.421999931335449,2.388000011444092,2.4040000438690186,2.4140000343322754,1854821.0,2.4140000343322754,IRE.MI
2019-08-16,2.446000099182129,2.4059998989105225,2.4059998989105225,2.444000005722046,1418926.0,2.444000005722046,IRE.MI
2019-08-19,2.4539999961853027,2.427999973297119,2.427999973297119,2.4519999027252197,1380244.0,2.4519999027252197,IRE.MI
2019-08-20,2.4539999961853027,2.4100000858306885,2.4539999961853027,2.444000005722046,2090957.0,2.444000005722046,IRE.MI
2019-08-21,2.4560000896453857,2.436000108718872,2.436000108718872,2.447999954223633,1550121.0,2.447999954223633,IRE.MI
2019-08-22,2.4860000610351562,2.427999973297119,2.4579999446868896,2.437999963760376,1264597.0,2.437999963760376,IRE.MI
2019-08-23,2.447999954223633,2.4059998989105225,2.446000099182129,2.4079999923706055,1565537.0,2.4079999923706055,IRE.MI
2019-08-26,2.4200000762939453,2.369999885559082,2.4119999408721924,2.4200000762939453,2498467.0,2.4200000762939453,IRE.MI
2019-08-27,2.492000102996826,2.421999931335449,2.4240000247955322,2.492000102996826,2186275.0,2.492000102996826,IRE.MI
2019-08-28,2.5,2.444000005722046,2.492000102996826,2.4600000381469727,2723566.0,2.4600000381469727,IRE.MI
2019-08-29,2.492000102996826,2.4539999961853027,2.4660000801086426,2.4719998836517334,2067529.0,2.4719998836517334,IRE.MI
2019-08-30,2.497999906539917,2.4619998931884766,2.4639999866485596,2.4700000286102295,1420590.0,2.4700000286102295,IRE.MI
2019-09-02,2.503999948501587,2.4660000801086426,2.4779999256134033,2.4739999771118164,1758570.0,2.4739999771118164,IRE.MI
2019-09-03,2.4839999675750732,2.4200000762939453,2.4820001125335693,2.447999954223633,1716521.0,2.447999954223633,IRE.MI
2019-09-04,2.5160000324249268,2.4560000896453857,2.4560000896453857,2.51200008392334,2388512.0,2.51200008392334,IRE.MI
2019-09-05,2.5360000133514404,2.490000009536743,2.5199999809265137,2.509999990463257,4607581.0,2.509999990463257,IRE.MI
2019-09-06,2.5299999713897705,2.4700000286102295,2.509999990463257,2.4839999675750732,2820708.0,2.4839999675750732,IRE.MI
2019-09-09,2.48799991607666,2.4140000343322754,2.4839999675750732,2.4140000343322754,2150526.0,2.4140000343322754,IRE.MI
2019-09-10,2.430000066757202,2.375999927520752,2.4119999408721924,2.3959999084472656,2661088.0,2.3959999084472656,IRE.MI
2019-09-11,2.4200000762939453,2.378000020980835,2.4000000953674316,2.4140000343322754,1583074.0,2.4140000343322754,IRE.MI
2019-09-12,2.4639999866485596,2.384000062942505,2.4140000343322754,2.450000047683716,2810257.0,2.450000047683716,IRE.MI
2019-09-13,2.4800000190734863,2.4240000247955322,2.446000099182129,2.447999954223633,2208713.0,2.447999954223633,IRE.MI
2019-09-16,2.4639999866485596,2.430000066757202,2.4579999446868896,2.4519999027252197,1038088.0,2.4519999027252197,IRE.MI
2019-09-17,2.4600000381469727,2.4179999828338623,2.450000047683716,2.4600000381469727,1736694.0,2.4600000381469727,IRE.MI
2019-09-18,2.4860000610351562,2.446000099182129,2.4600000381469727,2.4639999866485596,1412217.0,2.4639999866485596,IRE.MI
2019-09-19,2.4800000190734863,2.440000057220459,2.4600000381469727,2.4579999446868896,1517732.0,2.4579999446868896,IRE.MI
2019-09-20,2.509999990463257,2.4639999866485596,2.4800000190734863,2.48799991607666,2376691.0,2.48799991607666,IRE.MI
2019-09-23,2.5360000133514404,2.490000009536743,2.507999897003174,2.5280001163482666,2380784.0,2.5280001163482666,IRE.MI
2019-09-24,2.611999988555908,2.5320000648498535,2.5320000648498535,2.6019999980926514,4452703.0,2.6019999980926514,IRE.MI
2019-09-25,2.6480000019073486,2.5999999046325684,2.609999895095825,2.630000114440918,3832498.0,2.630000114440918,IRE.MI
2019-09-26,2.6700000762939453,2.5840001106262207,2.6500000953674316,2.624000072479248,6724579.0,2.624000072479248,IRE.MI
2019-09-27,2.6500000953674316,2.5820000171661377,2.609999895095825,2.6500000953674316,4795163.0,2.6500000953674316,IRE.MI
2019-09-30,2.6760001182556152,2.631999969482422,2.6500000953674316,2.6760001182556152,2742304.0,2.6760001182556152,IRE.MI
2019-10-01,2.686000108718872,2.6419999599456787,2.680000066757202,2.6559998989105225,3392601.0,2.6559998989105225,IRE.MI
2019-10-02,2.681999921798706,2.624000072479248,2.6700000762939453,2.638000011444092,3168055.0,2.638000011444092,IRE.MI
2019-10-03,2.6700000762939453,2.615999937057495,2.6440000534057617,2.6480000019073486,3003942.0,2.6480000019073486,IRE.MI
2019-10-04,2.700000047683716,2.635999917984009,2.6519999504089355,2.6640000343322754,3646133.0,2.6640000343322754,IRE.MI
2019-10-07,2.7019999027252197,2.6519999504089355,2.6619999408721924,2.700000047683716,3007984.0,2.700000047683716,IRE.MI
2019-10-08,2.7339999675750732,2.684000015258789,2.7100000381469727,2.7119998931884766,3504181.0,2.7119998931884766,IRE.MI
2019-10-09,2.753999948501587,2.7100000381469727,2.7260000705718994,2.7260000705718994,4251440.0,2.7260000705718994,IRE.MI
2019-10-10,2.740000009536743,2.6740000247955322,2.740000009536743,2.694000005722046,6837342.0,2.694000005722046,IRE.MI
2019-10-11,2.7179999351501465,2.677999973297119,2.7139999866485596,2.694000005722046,3374619.0,2.694000005722046,IRE.MI
2019-10-14,2.7160000801086426,2.681999921798706,2.700000047683716,2.7160000801086426,1266582.0,2.7160000801086426,IRE.MI
2019-10-15,2.7339999675750732,2.7039999961853027,2.7300000190734863,2.7239999771118164,1826666.0,2.7239999771118164,IRE.MI
2019-10-16,2.740000009536743,2.6700000762939453,2.740000009536743,2.690000057220459,2584820.0,2.690000057220459,IRE.MI
2019-10-17,2.7139999866485596,2.677999973297119,2.690000057220459,2.677999973297119,1533789.0,2.677999973297119,IRE.MI
2019-10-18,2.7119998931884766,2.6600000858306885,2.690000057220459,2.684000015258789,3195353.0,2.684000015258789,IRE.MI
2019-10-21,2.697999954223633,2.640000104904175,2.690000057220459,2.640000104904175,2977507.0,2.640000104904175,IRE.MI
2019-10-22,2.681999921798706,2.631999969482422,2.6419999599456787,2.6740000247955322,1928325.0,2.6740000247955322,IRE.MI
2019-10-23,2.6700000762939453,2.630000114440918,2.6679999828338623,2.6500000953674316,1741188.0,2.6500000953674316,IRE.MI
2019-10-24,2.677999973297119,2.6500000953674316,2.6540000438690186,2.6700000762939453,1937732.0,2.6700000762939453,IRE.MI
2019-10-25,2.7019999027252197,2.6579999923706055,2.6640000343322754,2.700000047683716,1429689.0,2.700000047683716,IRE.MI
2019-10-28,2.7039999961853027,2.671999931335449,2.690000057220459,2.681999921798706,1592203.0,2.681999921798706,IRE.MI
2019-10-29,2.7019999027252197,2.6519999504089355,2.691999912261963,2.690000057220459,2722028.0,2.690000057220459,IRE.MI
2019-10-30,2.740000009536743,2.6760001182556152,2.690000057220459,2.740000009536743,2237957.0,2.740000009536743,IRE.MI
2019-10-31,2.7899999618530273,2.73799991607666,2.740000009536743,2.7820000648498535,2817771.0,2.7820000648498535,IRE.MI
2019-11-01,2.799999952316284,2.7239999771118164,2.799999952316284,2.74399995803833,1795736.0,2.74399995803833,IRE.MI
2019-11-04,2.7799999713897705,2.7300000190734863,2.75600004196167,2.7780001163482666,2128582.0,2.7780001163482666,IRE.MI
2019-11-05,2.7780001163482666,2.7279999256134033,2.7780001163482666,2.76200008392334,2505617.0,2.76200008392334,IRE.MI
2019-11-06,2.7899999618530273,2.7300000190734863,2.759999990463257,2.7899999618530273,2587875.0,2.7899999618530273,IRE.MI
2019-11-07,2.7899999618530273,2.684000015258789,2.7899999618530273,2.7260000705718994,3822582.0,2.7260000705718994,IRE.MI
2019-11-08,2.7899999618530273,2.6700000762939453,2.7899999618530273,2.740000009536743,2798426.0,2.740000009536743,IRE.MI
2019-11-11,2.75600004196167,2.7139999866485596,2.746000051498413,2.753999948501587,2132066.0,2.753999948501587,IRE.MI
2019-11-12,2.7639999389648438,2.696000099182129,2.759999990463257,2.759999990463257,2593948.0,2.759999990463257,IRE.MI
2019-11-13,2.7639999389648438,2.73799991607666,2.740000009536743,2.753999948501587,1774408.0,2.753999948501587,IRE.MI
2019-11-14,2.7839999198913574,2.740000009536743,2.742000102996826,2.7720000743865967,1847902.0,2.7720000743865967,IRE.MI
2019-11-15,2.7820000648498535,2.75,2.76200008392334,2.7679998874664307,1667381.0,2.7679998874664307,IRE.MI
2019-11-18,2.7860000133514404,2.746000051498413,2.7839999198913574,2.753999948501587,1397124.0,2.753999948501587,IRE.MI
2019-11-19,2.7660000324249268,2.7339999675750732,2.74399995803833,2.740000009536743,1177621.0,2.740000009536743,IRE.MI
2019-11-20,2.746000051498413,2.7039999961853027,2.740000009536743,2.7300000190734863,1969193.0,2.7300000190734863,IRE.MI
2019-11-21,2.752000093460083,2.7160000801086426,2.7200000286102295,2.74399995803833,1087221.0,2.74399995803833,IRE.MI
2019-11-22,2.75,2.7239999771118164,2.740000009536743,2.7279999256134033,1341004.0,2.7279999256134033,IRE.MI
2019-11-25,2.7639999389648438,2.7019999027252197,2.7200000286102295,2.7060000896453857,1724438.0,2.7060000896453857,IRE.MI
2019-11-26,2.75600004196167,2.6600000858306885,2.7060000896453857,2.752000093460083,3880400.0,2.752000093460083,IRE.MI
2019-11-27,2.884000062942505,2.757999897003174,2.757999897003174,2.8239998817443848,6331544.0,2.8239998817443848,IRE.MI
2019-11-28,2.878000020980835,2.7980000972747803,2.815999984741211,2.803999900817871,1798325.0,2.803999900817871,IRE.MI
2019-11-29,2.828000068664551,2.7899999618530273,2.819999933242798,2.813999891281128,1487826.0,2.813999891281128,IRE.MI
2019-12-02,2.828000068664551,2.752000093460083,2.828000068664551,2.7720000743865967,2707294.0,2.7720000743865967,IRE.MI
2019-12-03,2.8359999656677246,2.7739999294281006,2.7739999294281006,2.799999952316284,1540217.0,2.799999952316284,IRE.MI
2019-12-04,2.802000045776367,2.76200008392334,2.7960000038146973,2.7639999389648438,1916577.0,2.7639999389648438,IRE.MI
2019-12-05,2.7899999618530273,2.7279999256134033,2.7780001163482666,2.75600004196167,1168793.0,2.75600004196167,IRE.MI
2019-12-06,2.7720000743865967,2.7339999675750732,2.74399995803833,2.7679998874664307,683380.0,2.7679998874664307,IRE.MI
2019-12-09,2.7660000324249268,2.7360000610351562,2.757999897003174,2.752000093460083,1265814.0,2.752000093460083,IRE.MI
2019-12-10,2.809999942779541,2.7300000190734863,2.740000009536743,2.805999994277954,1600473.0,2.805999994277954,IRE.MI
2019-12-11,2.8399999141693115,2.7920000553131104,2.809999942779541,2.819999933242798,1647255.0,2.819999933242798,IRE.MI
2019-12-12,2.8559999465942383,2.809999942779541,2.819999933242798,2.8340001106262207,1723570.0,2.8340001106262207,IRE.MI
2019-12-13,2.8440001010894775,2.746000051498413,2.8320000171661377,2.746000051498413,3330265.0,2.746000051498413,IRE.MI
2019-12-16,2.7760000228881836,2.742000102996826,2.759999990463257,2.7679998874664307,1190654.0,2.7679998874664307,IRE.MI
2019-12-17,2.7960000038146973,2.757999897003174,2.7679998874664307,2.7939999103546143,1524189.0,2.7939999103546143,IRE.MI
2019-12-18,2.799999952316284,2.7780001163482666,2.7939999103546143,2.7780001163482666,1229568.0,2.7780001163482666,IRE.MI
2019-12-19,2.8299999237060547,2.7660000324249268,2.7839999198913574,2.815999984741211,2413384.0,2.815999984741211,IRE.MI
2019-12-20,2.8340001106262207,2.809999942779541,2.819999933242798,2.8239998817443848,1527592.0,2.8239998817443848,IRE.MI
2019-12-23,2.8299999237060547,2.7739999294281006,2.8299999237060547,2.7799999713897705,1048443.0,2.7799999713897705,IRE.MI
2019-12-27,2.812000036239624,2.7699999809265137,2.7920000553131104,2.803999900817871,1329689.0,2.803999900817871,IRE.MI
2019-12-30,2.819999933242798,2.75600004196167,2.819999933242798,2.76200008392334,1168175.0,2.76200008392334,IRE.MI
2020-01-02,2.7760000228881836,2.746000051498413,2.7760000228881836,2.753999948501587,1291585.0,2.753999948501587,IRE.MI
2020-01-03,2.759999990463257,2.686000108718872,2.759999990463257,2.7200000286102295,2110577.0,2.7200000286102295,IRE.MI
2020-01-06,2.73799991607666,2.6640000343322754,2.700000047683716,2.7339999675750732,1196655.0,2.7339999675750732,IRE.MI
2020-01-07,2.746000051498413,2.7119998931884766,2.7320001125335693,2.7160000801086426,1230202.0,2.7160000801086426,IRE.MI
2020-01-08,2.753999948501587,2.681999921798706,2.7160000801086426,2.7360000610351562,2276592.0,2.7360000610351562,IRE.MI
2020-01-09,2.7799999713897705,2.74399995803833,2.752000093460083,2.7739999294281006,1749849.0,2.7739999294281006,IRE.MI
2020-01-10,2.8239998817443848,2.7639999389648438,2.7699999809265137,2.8239998817443848,3046317.0,2.8239998817443848,IRE.MI
2020-01-13,2.868000030517578,2.815999984741211,2.8320000171661377,2.868000030517578,2644529.0,2.868000030517578,IRE.MI
2020-01-14,2.878000020980835,2.7980000972747803,2.869999885559082,2.815999984741211,3259210.0,2.815999984741211,IRE.MI
2020-01-15,2.8320000171661377,2.7920000553131104,2.822000026702881,2.8259999752044678,2209048.0,2.8259999752044678,IRE.MI
2020-01-16,2.8359999656677246,2.7860000133514404,2.8299999237060547,2.818000078201294,1222491.0,2.818000078201294,IRE.MI
2020-01-17,2.869999885559082,2.819999933242798,2.819999933242798,2.865999937057495,1272474.0,2.865999937057495,IRE.MI
2020-01-20,2.9119999408721924,2.8499999046325684,2.8499999046325684,2.9019999504089355,1915216.0,2.9019999504089355,IRE.MI
2020-01-21,2.9019999504089355,2.8299999237060547,2.9019999504089355,2.864000082015991,1341901.0,2.864000082015991,IRE.MI
2020-01-22,2.888000011444092,2.8399999141693115,2.861999988555908,2.888000011444092,1779335.0,2.888000011444092,IRE.MI
2020-01-23,2.9560000896453857,2.861999988555908,2.861999988555908,2.9560000896453857,2469013.0,2.9560000896453857,IRE.MI
2020-01-24,2.996000051498413,2.9560000896453857,2.9600000381469727,2.99399995803833,1180917.0,2.99399995803833,IRE.MI
2020-01-27,3.01200008392334,2.936000108718872,2.950000047683716,2.9800000190734863,1552070.0,2.9800000190734863,IRE.MI
2020-01-28,3.049999952316284,2.992000102996826,2.992000102996826,3.049999952316284,1643605.0,3.049999952316284,IRE.MI
2020-01-29,3.055999994277954,3.0220000743865967,3.0299999713897705,3.049999952316284,1503577.0,3.049999952316284,IRE.MI
2020-01-30,3.062000036239624,3.0179998874664307,3.049999952316284,3.0220000743865967,1482319.0,3.0220000743865967,IRE.MI
2020-01-31,3.0439999103546143,2.98799991607666,3.0199999809265137,3.00600004196167,2462602.0,3.00600004196167,IRE.MI
2020-02-03,3.0199999809265137,2.9579999446868896,2.99399995803833,3.0,1480807.0,3.0,IRE.MI
2020-02-04,3.0160000324249268,2.990000009536743,2.996000051498413,3.01200008392334,1048190.0,3.01200008392334,IRE.MI
2020-02-05,3.0179998874664307,2.931999921798706,3.0160000324249268,2.990000009536743,2712799.0,2.990000009536743,IRE.MI
2020-02-06,3.003999948501587,2.9119999408721924,2.990000009536743,2.997999906539917,3150434.0,2.997999906539917,IRE.MI
2020-02-07,3.0160000324249268,2.9600000381469727,2.997999906539917,3.0,2568285.0,3.0,IRE.MI
2020-02-10,3.003999948501587,2.931999921798706,3.0,2.9519999027252197,2163097.0,2.9519999027252197,IRE.MI
2020-02-11,3.0339999198913574,2.9679999351501465,2.9679999351501465,3.0320000648498535,2046440.0,3.0320000648498535,IRE.MI
2020-02-12,3.0820000171661377,2.98799991607666,3.0399999618530273,3.0139999389648438,2424671.0,3.0139999389648438,IRE.MI
2020-02-13,3.0339999198913574,2.9839999675750732,3.0139999389648438,3.009999990463257,979028.0,3.009999990463257,IRE.MI
2020-02-14,3.0420000553131104,2.98799991607666,3.0239999294281006,2.992000102996826,1301918.0,2.992000102996826,IRE.MI
2020-02-17,3.058000087738037,2.9839999675750732,2.99399995803833,3.052000045776367,1198213.0,3.052000045776367,IRE.MI
2020-02-18,3.0799999237060547,3.0320000648498535,3.0480000972747803,3.052000045776367,1407793.0,3.052000045776367,IRE.MI
2020-02-19,3.1080000400543213,3.052000045776367,3.0799999237060547,3.1059999465942383,1360775.0,3.1059999465942383,IRE.MI
2020-02-20,3.118000030517578,3.062000036239624,3.115999937057495,3.072000026702881,1677254.0,3.072000026702881,IRE.MI
2020-02-21,3.125999927520752,3.0480000972747803,3.0880000591278076,3.055999994277954,2086492.0,3.055999994277954,IRE.MI
2020-02-24,3.003999948501587,2.861999988555908,2.9240000247955322,2.871999979019165,3956609.0,2.871999979019165,IRE.MI
2020-02-25,2.9159998893737793,2.828000068664551,2.880000114440918,2.874000072479248,2516831.0,2.874000072479248,IRE.MI
2020-02-26,2.9779999256134033,2.799999952316284,2.8480000495910645,2.9240000247955322,2257749.0,2.9240000247955322,IRE.MI
2020-02-27,2.9860000610351562,2.865999937057495,2.9059998989105225,2.8940000534057617,4212361.0,2.8940000534057617,IRE.MI
2020-02-28,2.890000104904175,2.7679998874664307,2.809999942779541,2.803999900817871,4497615.0,2.803999900817871,IRE.MI
2020-03-02,2.8399999141693115,2.7219998836517334,2.818000078201294,2.75,3492836.0,2.75,IRE.MI
2020-03-03,2.859999895095825,2.7739999294281006,2.813999891281128,2.8359999656677246,4205152.0,2.8359999656677246,IRE.MI
2020-03-04,2.878000020980835,2.7699999809265137,2.8420000076293945,2.8559999465942383,3574583.0,2.8559999465942383,IRE.MI
2020-03-05,2.9000000953674316,2.805999994277954,2.864000082015991,2.819999933242798,3942449.0,2.819999933242798,IRE.MI
2020-03-06,2.7960000038146973,2.6700000762939453,2.7880001068115234,2.691999912261963,3308540.0,2.691999912261963,IRE.MI
2020-03-09,2.5260000228881836,2.4200000762939453,2.441999912261963,2.49399995803833,3201888.0,2.49399995803833,IRE.MI
2020-03-10,2.4760000705718994,2.246000051498413,2.4700000286102295,2.246000051498413,5352336.0,2.246000051498413,IRE.MI
2020-03-11,2.308000087738037,2.191999912261963,2.242000102996826,2.2179999351501465,4728299.0,2.2179999351501465,IRE.MI
2020-03-12,2.1700000762939453,1.8839999437332153,2.119999885559082,1.8839999437332153,5608489.0,1.8839999437332153,IRE.MI
2020-03-13,2.0880000591278076,1.8619999885559082,1.9880000352859497,1.940999984741211,7074048.0,1.940999984741211,IRE.MI
2020-03-16,1.9259999990463257,1.7589999437332153,1.9019999504089355,1.8359999656677246,6322053.0,1.8359999656677246,IRE.MI
2020-03-17,1.9390000104904175,1.74399995803833,1.899999976158142,1.8339999914169312,5017178.0,1.8339999914169312,IRE.MI
2020-03-18,1.8799999952316284,1.7699999809265137,1.7999999523162842,1.7699999809265137,2145868.0,1.7699999809265137,IRE.MI
2020-03-19,1.909000039100647,1.7330000400543213,1.774999976158142,1.8530000448226929,5937191.0,1.8530000448226929,IRE.MI
2020-03-20,2.0739998817443848,1.7949999570846558,1.8869999647140503,1.7949999570846558,4552671.0,1.7949999570846558,IRE.MI
2020-03-23,1.8420000076293945,1.7020000219345093,1.7999999523162842,1.7860000133514404,2617307.0,1.7860000133514404,IRE.MI
2020-03-24,1.9199999570846558,1.7960000038146973,1.7960000038146973,1.909000039100647,3847537.0,1.909000039100647,IRE.MI
2020-03-25,2.049999952316284,1.8519999980926514,2.0,1.871000051498413,3291739.0,1.871000051498413,IRE.MI
2020-03-26,2.0980000495910645,1.8960000276565552,1.9500000476837158,2.0299999713897705,3632484.0,2.0299999713897705,IRE.MI
2020-03-27,2.0840001106262207,1.996999979019165,2.0320000648498535,2.049999952316284,4163515.0,2.049999952316284,IRE.MI
2020-03-30,2.181999921798706,1.9910000562667847,2.114000082015991,2.1500000953674316,2196558.0,2.1500000953674316,IRE.MI
2020-03-31,2.312000036239624,2.1679999828338623,2.177999973297119,2.25,6104607.0,2.25,IRE.MI
2020-04-01,2.247999906539917,2.1059999465942383,2.180000066757202,2.1059999465942383,3404923.0,2.1059999465942383,IRE.MI
2020-04-02,2.1679999828338623,2.0799999237060547,2.135999917984009,2.1019999980926514,2380036.0,2.1019999980926514,IRE.MI
2020-04-03,2.119999885559082,2.0280001163482666,2.119999885559082,2.0299999713897705,2673859.0,2.0299999713897705,IRE.MI
2020-04-06,2.109999895095825,2.063999891281128,2.109999895095825,2.0859999656677246,1987326.0,2.0859999656677246,IRE.MI
2020-04-07,2.1760001182556152,2.1059999465942383,2.140000104904175,2.121999979019165,2398502.0,2.121999979019165,IRE.MI
2020-04-08,2.1600000858306885,2.109999895095825,2.119999885559082,2.119999885559082,1588979.0,2.119999885559082,IRE.MI
2020-04-09,2.2019999027252197,2.109999895095825,2.1679999828338623,2.109999895095825,1928354.0,2.109999895095825,IRE.MI
2020-04-14,2.1619999408721924,2.1059999465942383,2.140000104904175,2.121999979019165,2215283.0,2.121999979019165,IRE.MI
2020-04-15,2.1519999504089355,2.053999900817871,2.135999917984009,2.1040000915527344,4510727.0,2.1040000915527344,IRE.MI
2020-04-16,2.1519999504089355,2.0820000171661377,2.0859999656677246,2.0940001010894775,1814547.0,2.0940001010894775,IRE.MI
2020-04-17,2.140000104904175,2.0940001010894775,2.0999999046325684,2.119999885559082,1543880.0,2.119999885559082,IRE.MI
2020-04-20,2.181999921798706,2.128000020980835,2.1700000762939453,2.1480000019073486,1112991.0,2.1480000019073486,IRE.MI
2020-04-21,2.2139999866485596,2.125999927520752,2.125999927520752,2.1760001182556152,1874432.0,2.1760001182556152,IRE.MI
2020-04-22,2.2200000286102295,2.1760001182556152,2.2160000801086426,2.2060000896453857,1164051.0,2.2060000896453857,IRE.MI
2020-04-23,2.2339999675750732,2.177999973297119,2.2200000286102295,2.190000057220459,1761893.0,2.190000057220459,IRE.MI
2020-04-24,2.2239999771118164,2.1600000858306885,2.190000057220459,2.196000099182129,837700.0,2.196000099182129,IRE.MI
2020-04-27,2.240000009536743,2.197999954223633,2.2200000286102295,2.2039999961853027,1082234.0,2.2039999961853027,IRE.MI
2020-04-28,2.259999990463257,2.2039999961853027,2.2119998931884766,2.2360000610351562,1719332.0,2.2360000610351562,IRE.MI
2020-04-29,2.2720000743865967,2.2119998931884766,2.24399995803833,2.247999906539917,1477054.0,2.247999906539917,IRE.MI
2020-04-30,2.2679998874664307,2.2060000896453857,2.2639999389648438,2.25,1925244.0,2.25,IRE.MI
2020-05-04,2.299999952316284,2.2160000801086426,2.2260000705718994,2.247999906539917,1791850.0,2.247999906539917,IRE.MI
2020-05-05,2.2939999103546143,2.252000093460083,2.2679998874664307,2.2760000228881836,1882041.0,2.2760000228881836,IRE.MI
2020-05-06,2.2899999618530273,2.252000093460083,2.2899999618530273,2.2639999389648438,1316583.0,2.2639999389648438,IRE.MI
2020-05-07,2.2739999294281006,2.2300000190734863,2.2739999294281006,2.2320001125335693,1338972.0,2.2320001125335693,IRE.MI
2020-05-08,2.2820000648498535,2.171999931335449,2.25,2.180000066757202,1585079.0,2.180000066757202,IRE.MI
2020-05-11,2.196000099182129,2.119999885559082,2.196000099182129,2.121999979019165,2046524.0,2.121999979019165,IRE.MI
2019-01-02,1.3760000467300415,1.2660000324249268,1.3619999885559082,1.3619999885559082,26360,1.3619999885559082,ISG.MI
2019-01-03,1.4160000085830688,1.343999981880188,1.3639999628067017,1.371999979019165,41389,1.371999979019165,ISG.MI
2019-01-04,1.4359999895095825,1.3819999694824219,1.3880000114440918,1.4220000505447388,33342,1.4220000505447388,ISG.MI
2019-01-07,1.444000005722046,1.4240000247955322,1.4259999990463257,1.444000005722046,13544,1.444000005722046,ISG.MI
2019-01-08,1.444000005722046,1.4019999504089355,1.444000005722046,1.4279999732971191,24274,1.4279999732971191,ISG.MI
2019-01-09,1.440000057220459,1.4119999408721924,1.4279999732971191,1.4220000505447388,32904,1.4220000505447388,ISG.MI
2019-01-10,1.4780000448226929,1.440000057220459,1.440000057220459,1.440000057220459,17475,1.440000057220459,ISG.MI
2019-01-11,1.4900000095367432,1.437999963760376,1.4579999446868896,1.4839999675750732,18969,1.4839999675750732,ISG.MI
2019-01-14,1.4819999933242798,1.434000015258789,1.4819999933242798,1.434000015258789,9075,1.434000015258789,ISG.MI
2019-01-15,1.4639999866485596,1.437999963760376,1.4639999866485596,1.4420000314712524,13708,1.4420000314712524,ISG.MI
2019-01-16,1.4600000381469727,1.4500000476837158,1.4579999446868896,1.4520000219345093,11123,1.4520000219345093,ISG.MI
2019-01-17,1.5019999742507935,1.4520000219345093,1.468000054359436,1.4900000095367432,26338,1.4900000095367432,ISG.MI
2019-01-18,1.5160000324249268,1.4819999933242798,1.4980000257492065,1.49399995803833,14070,1.49399995803833,ISG.MI
2019-01-21,1.5499999523162842,1.4780000448226929,1.5460000038146973,1.5299999713897705,49549,1.5299999713897705,ISG.MI
2019-01-22,1.7740000486373901,1.5759999752044678,1.5759999752044678,1.649999976158142,506066,1.649999976158142,ISG.MI
2019-01-23,1.7680000066757202,1.649999976158142,1.6720000505447388,1.6540000438690186,167978,1.6540000438690186,ISG.MI
2019-01-24,1.6959999799728394,1.6519999504089355,1.6859999895095825,1.6519999504089355,40140,1.6519999504089355,ISG.MI
2019-01-25,1.6579999923706055,1.6059999465942383,1.649999976158142,1.6200000047683716,39637,1.6200000047683716,ISG.MI
2019-01-28,1.6399999856948853,1.6039999723434448,1.6399999856948853,1.6180000305175781,5170,1.6180000305175781,ISG.MI
2019-01-29,1.6200000047683716,1.559999942779541,1.6180000305175781,1.6080000400543213,41331,1.6080000400543213,ISG.MI
2019-01-30,1.6299999952316284,1.5700000524520874,1.5880000591278076,1.6299999952316284,53134,1.6299999952316284,ISG.MI
2019-01-31,1.6660000085830688,1.6260000467300415,1.6299999952316284,1.6480000019073486,36130,1.6480000019073486,ISG.MI
2019-02-01,1.6820000410079956,1.5779999494552612,1.659999966621399,1.6380000114440918,35210,1.6380000114440918,ISG.MI
2019-02-04,1.6480000019073486,1.5839999914169312,1.6480000019073486,1.6019999980926514,21220,1.6019999980926514,ISG.MI
2019-02-05,1.6239999532699585,1.590000033378601,1.590000033378601,1.6180000305175781,6441,1.6180000305175781,ISG.MI
2019-02-06,1.6319999694824219,1.590000033378601,1.6319999694824219,1.5920000076293945,7623,1.5920000076293945,ISG.MI
2019-02-07,1.6080000400543213,1.5700000524520874,1.5880000591278076,1.590000033378601,41835,1.590000033378601,ISG.MI
2019-02-08,1.6480000019073486,1.559999942779541,1.5720000267028809,1.5839999914169312,42763,1.5839999914169312,ISG.MI
2019-02-11,1.6059999465942383,1.5640000104904175,1.5640000104904175,1.6059999465942383,11858,1.6059999465942383,ISG.MI
2019-02-12,1.600000023841858,1.5360000133514404,1.600000023841858,1.559999942779541,61775,1.559999942779541,ISG.MI
2019-02-13,1.5759999752044678,1.5499999523162842,1.559999942779541,1.5520000457763672,36222,1.5520000457763672,ISG.MI
2019-02-14,1.590000033378601,1.5479999780654907,1.5499999523162842,1.5700000524520874,17767,1.5700000524520874,ISG.MI
2019-02-15,1.5820000171661377,1.5540000200271606,1.5700000524520874,1.5700000524520874,13333,1.5700000524520874,ISG.MI
2019-02-18,1.6059999465942383,1.555999994277954,1.5700000524520874,1.5779999494552612,20329,1.5779999494552612,ISG.MI
2019-02-19,1.5820000171661377,1.5420000553131104,1.5779999494552612,1.5820000171661377,21113,1.5820000171661377,ISG.MI
2019-02-20,1.5980000495910645,1.5520000457763672,1.5980000495910645,1.559999942779541,9676,1.559999942779541,ISG.MI
2019-02-21,1.5820000171661377,1.5499999523162842,1.5820000171661377,1.5779999494552612,10920,1.5779999494552612,ISG.MI
2019-02-22,1.5679999589920044,1.5399999618530273,1.5640000104904175,1.562000036239624,10358,1.562000036239624,ISG.MI
2019-02-25,1.565999984741211,1.5379999876022339,1.5479999780654907,1.559999942779541,11166,1.559999942779541,ISG.MI
2019-02-26,1.5640000104904175,1.5420000553131104,1.5420000553131104,1.5579999685287476,18159,1.5579999685287476,ISG.MI
2019-02-27,1.5499999523162842,1.5299999713897705,1.5499999523162842,1.5299999713897705,22251,1.5299999713897705,ISG.MI
2019-02-28,1.5980000495910645,1.5299999713897705,1.5360000133514404,1.5800000429153442,79993,1.5800000429153442,ISG.MI
2019-03-01,1.6059999465942383,1.5700000524520874,1.590000033378601,1.5700000524520874,25432,1.5700000524520874,ISG.MI
2019-03-04,1.600000023841858,1.5399999618530273,1.5679999589920044,1.5640000104904175,24569,1.5640000104904175,ISG.MI
2019-03-05,1.5740000009536743,1.5520000457763672,1.5640000104904175,1.555999994277954,2220,1.555999994277954,ISG.MI
2019-03-06,1.5740000009536743,1.5540000200271606,1.5540000200271606,1.5740000009536743,8439,1.5740000009536743,ISG.MI
2019-03-07,1.562000036239624,1.5399999618530273,1.5540000200271606,1.5399999618530273,31318,1.5399999618530273,ISG.MI
2019-03-08,1.5579999685287476,1.527999997138977,1.5579999685287476,1.5399999618530273,2947,1.5399999618530273,ISG.MI
2019-03-11,1.5499999523162842,1.5260000228881836,1.5399999618530273,1.5479999780654907,4083,1.5479999780654907,ISG.MI
2019-03-12,1.5579999685287476,1.531999945640564,1.5579999685287476,1.5540000200271606,4990,1.5540000200271606,ISG.MI
2019-03-13,1.6779999732971191,1.5740000009536743,1.5740000009536743,1.6019999980926514,326279,1.6019999980926514,ISG.MI
2019-03-14,1.628000020980835,1.565999984741211,1.6019999980926514,1.5679999589920044,92829,1.5679999589920044,ISG.MI
2019-03-15,1.7000000476837158,1.5880000591278076,1.590000033378601,1.6200000047683716,156992,1.6200000047683716,ISG.MI
2019-03-18,1.649999976158142,1.6200000047683716,1.6419999599456787,1.628000020980835,63855,1.628000020980835,ISG.MI
2019-03-19,1.6480000019073486,1.6119999885559082,1.621999979019165,1.6119999885559082,75494,1.6119999885559082,ISG.MI
2019-03-20,1.6299999952316284,1.5839999914169312,1.6119999885559082,1.5920000076293945,62487,1.5920000076293945,ISG.MI
2019-03-21,1.6119999885559082,1.5980000495910645,1.5980000495910645,1.6119999885559082,4445,1.6119999885559082,ISG.MI
2019-03-22,1.6119999885559082,1.590000033378601,1.6100000143051147,1.590000033378601,21270,1.590000033378601,ISG.MI
2019-03-25,1.6100000143051147,1.5700000524520874,1.6100000143051147,1.5779999494552612,14336,1.5779999494552612,ISG.MI
2019-03-26,1.5880000591278076,1.5700000524520874,1.5800000429153442,1.5700000524520874,309,1.5700000524520874,ISG.MI
2019-03-27,1.590000033378601,1.555999994277954,1.5880000591278076,1.555999994277954,11611,1.555999994277954,ISG.MI
2019-03-28,1.5700000524520874,1.5399999618530273,1.5679999589920044,1.5399999618530273,23007,1.5399999618530273,ISG.MI
2019-03-29,1.559999942779541,1.5420000553131104,1.5420000553131104,1.5479999780654907,4333,1.5479999780654907,ISG.MI
2019-04-01,1.565000057220459,1.524999976158142,1.5449999570846558,1.565000057220459,19840,1.565000057220459,ISG.MI
2019-04-02,1.5700000524520874,1.524999976158142,1.5499999523162842,1.5700000524520874,36064,1.5700000524520874,ISG.MI
2019-04-03,1.565000057220459,1.5299999713897705,1.565000057220459,1.5499999523162842,12527,1.5499999523162842,ISG.MI
2019-04-04,1.5499999523162842,1.5149999856948853,1.5499999523162842,1.534999966621399,18401,1.534999966621399,ISG.MI
2019-04-05,1.5449999570846558,1.5099999904632568,1.5449999570846558,1.5149999856948853,53039,1.5149999856948853,ISG.MI
2019-04-08,1.534999966621399,1.5049999952316284,1.5099999904632568,1.534999966621399,11205,1.534999966621399,ISG.MI
2019-04-09,1.534999966621399,1.5049999952316284,1.534999966621399,1.5099999904632568,10123,1.5099999904632568,ISG.MI
2019-04-10,1.5199999809265137,1.5049999952316284,1.5199999809265137,1.5049999952316284,3772,1.5049999952316284,ISG.MI
2019-04-11,1.5149999856948853,1.5,1.5049999952316284,1.5,15976,1.5,ISG.MI
2019-04-12,1.524999976158142,1.5049999952316284,1.5149999856948853,1.524999976158142,6597,1.524999976158142,ISG.MI
2019-04-15,1.5299999713897705,1.524999976158142,1.5299999713897705,1.524999976158142,3081,1.524999976158142,ISG.MI
2019-04-16,1.5299999713897705,1.4900000095367432,1.5299999713897705,1.5099999904632568,13312,1.5099999904632568,ISG.MI
2019-04-17,1.524999976158142,1.4850000143051147,1.524999976158142,1.4850000143051147,11273,1.4850000143051147,ISG.MI
2019-04-18,1.5299999713897705,1.4800000190734863,1.4850000143051147,1.4950000047683716,25627,1.4950000047683716,ISG.MI
2019-04-23,1.5099999904632568,1.4800000190734863,1.5099999904632568,1.4800000190734863,5212,1.4800000190734863,ISG.MI
2019-04-24,1.4950000047683716,1.4500000476837158,1.4950000047683716,1.4550000429153442,26816,1.4550000429153442,ISG.MI
2019-04-25,1.475000023841858,1.4550000429153442,1.465000033378601,1.465000033378601,5219,1.465000033378601,ISG.MI
2019-04-26,1.4700000286102295,1.4149999618530273,1.4600000381469727,1.4550000429153442,34591,1.4550000429153442,ISG.MI
2019-04-29,1.4700000286102295,1.440000057220459,1.440000057220459,1.4500000476837158,12400,1.4500000476837158,ISG.MI
2019-04-30,1.4850000143051147,1.4299999475479126,1.465000033378601,1.475000023841858,18478,1.475000023841858,ISG.MI
2019-05-02,1.6100000143051147,1.4600000381469727,1.4700000286102295,1.5,135383,1.5,ISG.MI
2019-05-03,1.524999976158142,1.475000023841858,1.524999976158142,1.5049999952316284,23415,1.5049999952316284,ISG.MI
2019-05-06,1.5099999904632568,1.4600000381469727,1.5099999904632568,1.5049999952316284,9356,1.5049999952316284,ISG.MI
2019-05-07,1.4950000047683716,1.4600000381469727,1.4600000381469727,1.4850000143051147,59832,1.4850000143051147,ISG.MI
2019-05-08,1.4900000095367432,1.4550000429153442,1.4900000095367432,1.465000033378601,3602,1.465000033378601,ISG.MI
2019-05-09,1.4800000190734863,1.4450000524520874,1.4800000190734863,1.4450000524520874,3868,1.4450000524520874,ISG.MI
2019-05-10,1.4700000286102295,1.440000057220459,1.4550000429153442,1.440000057220459,5620,1.440000057220459,ISG.MI
2019-05-13,1.4500000476837158,1.4149999618530273,1.4500000476837158,1.4450000524520874,11348,1.4450000524520874,ISG.MI
2019-05-14,1.475000023841858,1.409999966621399,1.434999942779541,1.4149999618530273,47525,1.4149999618530273,ISG.MI
2019-05-15,1.4700000286102295,1.399999976158142,1.4149999618530273,1.399999976158142,40084,1.399999976158142,ISG.MI
2019-05-16,1.4149999618530273,1.350000023841858,1.399999976158142,1.3550000190734863,94217,1.3550000190734863,ISG.MI
2019-05-17,1.3849999904632568,1.3200000524520874,1.3849999904632568,1.3200000524520874,31280,1.3200000524520874,ISG.MI
2019-05-20,1.3899999856948853,1.3300000429153442,1.3350000381469727,1.3600000143051147,17095,1.3600000143051147,ISG.MI
2019-05-21,1.3650000095367432,1.3200000524520874,1.3650000095367432,1.3300000429153442,12920,1.3300000429153442,ISG.MI
2019-05-22,1.3949999809265137,1.3350000381469727,1.350000023841858,1.3450000286102295,25734,1.3450000286102295,ISG.MI
2019-05-23,1.3949999809265137,1.3350000381469727,1.3550000190734863,1.3350000381469727,47898,1.3350000381469727,ISG.MI
2019-05-24,1.350000023841858,1.309999942779541,1.350000023841858,1.309999942779541,29139,1.309999942779541,ISG.MI
2019-05-27,1.3450000286102295,1.309999942779541,1.309999942779541,1.340000033378601,12718,1.340000033378601,ISG.MI
2019-05-28,1.350000023841858,1.3049999475479126,1.350000023841858,1.309999942779541,21890,1.309999942779541,ISG.MI
2019-05-29,1.3250000476837158,1.2999999523162842,1.3250000476837158,1.2999999523162842,25452,1.2999999523162842,ISG.MI
2019-05-30,1.3250000476837158,1.2999999523162842,1.3250000476837158,1.3049999475479126,11947,1.3049999475479126,ISG.MI
2019-05-31,1.3350000381469727,1.3049999475479126,1.3049999475479126,1.3049999475479126,33123,1.3049999475479126,ISG.MI
2019-06-03,1.3350000381469727,1.2699999809265137,1.2999999523162842,1.274999976158142,66489,1.274999976158142,ISG.MI
2019-06-04,1.3200000524520874,1.284999966621399,1.2949999570846558,1.284999966621399,25035,1.284999966621399,ISG.MI
2019-06-05,1.3250000476837158,1.2699999809265137,1.2699999809265137,1.2899999618530273,17861,1.2899999618530273,ISG.MI
2019-06-06,1.3049999475479126,1.274999976158142,1.2899999618530273,1.3049999475479126,21221,1.3049999475479126,ISG.MI
2019-06-07,1.3200000524520874,1.2699999809265137,1.3200000524520874,1.2999999523162842,13269,1.2999999523162842,ISG.MI
2019-06-10,1.3200000524520874,1.2799999713897705,1.284999966621399,1.3200000524520874,4387,1.3200000524520874,ISG.MI
2019-06-11,1.3350000381469727,1.2899999618530273,1.3350000381469727,1.315000057220459,8719,1.315000057220459,ISG.MI
2019-06-12,1.3799999952316284,1.284999966621399,1.315000057220459,1.2999999523162842,51765,1.2999999523162842,ISG.MI
2019-06-13,1.3200000524520874,1.2799999713897705,1.3049999475479126,1.309999942779541,28741,1.309999942779541,ISG.MI
2019-06-14,1.3049999475479126,1.284999966621399,1.3049999475479126,1.2999999523162842,17566,1.2999999523162842,ISG.MI
2019-06-17,1.3450000286102295,1.2949999570846558,1.309999942779541,1.3049999475479126,31904,1.3049999475479126,ISG.MI
2019-06-18,1.315000057220459,1.2949999570846558,1.3049999475479126,1.3049999475479126,9657,1.3049999475479126,ISG.MI
2019-06-19,1.3250000476837158,1.2949999570846558,1.315000057220459,1.2949999570846558,32731,1.2949999570846558,ISG.MI
2019-06-20,1.340000033378601,1.2949999570846558,1.2949999570846558,1.309999942779541,41416,1.309999942779541,ISG.MI
2019-06-21,1.3300000429153442,1.2999999523162842,1.3250000476837158,1.2999999523162842,15920,1.2999999523162842,ISG.MI
2019-06-24,1.309999942779541,1.2999999523162842,1.2999999523162842,1.309999942779541,3170,1.309999942779541,ISG.MI
2019-06-25,1.3300000429153442,1.309999942779541,1.309999942779541,1.3300000429153442,5777,1.3300000429153442,ISG.MI
2019-06-26,1.340000033378601,1.309999942779541,1.3350000381469727,1.3250000476837158,16053,1.3250000476837158,ISG.MI
2019-06-27,1.3450000286102295,1.3250000476837158,1.3350000381469727,1.3300000429153442,14176,1.3300000429153442,ISG.MI
2019-06-28,1.3450000286102295,1.3250000476837158,1.3450000286102295,1.3450000286102295,11789,1.3450000286102295,ISG.MI
2019-07-01,1.350000023841858,1.3250000476837158,1.350000023841858,1.3450000286102295,11686,1.3450000286102295,ISG.MI
2019-07-02,1.3450000286102295,1.3200000524520874,1.3450000286102295,1.3200000524520874,7320,1.3200000524520874,ISG.MI
2019-07-03,1.3350000381469727,1.315000057220459,1.3200000524520874,1.315000057220459,10675,1.315000057220459,ISG.MI
2019-07-04,1.3300000429153442,1.3049999475479126,1.315000057220459,1.3300000429153442,12463,1.3300000429153442,ISG.MI
2019-07-05,1.3350000381469727,1.309999942779541,1.3350000381469727,1.315000057220459,11607,1.315000057220459,ISG.MI
2019-07-08,1.3450000286102295,1.309999942779541,1.3350000381469727,1.315000057220459,12630,1.315000057220459,ISG.MI
2019-07-09,1.3250000476837158,1.309999942779541,1.3250000476837158,1.315000057220459,422,1.315000057220459,ISG.MI
2019-07-10,1.3350000381469727,1.315000057220459,1.3300000429153442,1.3350000381469727,2037,1.3350000381469727,ISG.MI
2019-07-11,1.3450000286102295,1.2699999809265137,1.3450000286102295,1.3049999475479126,59782,1.3049999475479126,ISG.MI
2019-07-12,1.3200000524520874,1.2899999618530273,1.2899999618530273,1.3049999475479126,17053,1.3049999475479126,ISG.MI
2019-07-15,1.3250000476837158,1.2899999618530273,1.315000057220459,1.2949999570846558,42992,1.2949999570846558,ISG.MI
2019-07-16,1.3049999475479126,1.2799999713897705,1.284999966621399,1.2899999618530273,21918,1.2899999618530273,ISG.MI
2019-07-17,1.2999999523162842,1.284999966621399,1.284999966621399,1.284999966621399,12810,1.284999966621399,ISG.MI
2019-07-18,1.2999999523162842,1.2799999713897705,1.284999966621399,1.284999966621399,27258,1.284999966621399,ISG.MI
2019-07-19,1.2899999618530273,1.2799999713897705,1.2799999713897705,1.2799999713897705,14416,1.2799999713897705,ISG.MI
2019-07-22,1.2899999618530273,1.2799999713897705,1.2899999618530273,1.2799999713897705,6110,1.2799999713897705,ISG.MI
2019-07-23,1.284999966621399,1.2450000047683716,1.274999976158142,1.2799999713897705,37552,1.2799999713897705,ISG.MI
2019-07-24,1.2799999713897705,1.2599999904632568,1.2649999856948853,1.2649999856948853,9614,1.2649999856948853,ISG.MI
2019-07-25,1.2649999856948853,1.2649999856948853,1.2649999856948853,1.2649999856948853,6219,1.2649999856948853,ISG.MI
2019-07-26,1.2799999713897705,1.2649999856948853,1.2649999856948853,1.2699999809265137,4896,1.2699999809265137,ISG.MI
2019-07-29,1.2799999713897705,1.2649999856948853,1.2799999713897705,1.2649999856948853,7762,1.2649999856948853,ISG.MI
2019-07-30,1.2799999713897705,1.2549999952316284,1.2649999856948853,1.2549999952316284,18520,1.2549999952316284,ISG.MI
2019-07-31,1.274999976158142,1.25,1.2549999952316284,1.2699999809265137,12948,1.2699999809265137,ISG.MI
2019-08-01,1.2799999713897705,1.2599999904632568,1.2799999713897705,1.274999976158142,1116,1.274999976158142,ISG.MI
2019-08-02,1.274999976158142,1.2300000190734863,1.274999976158142,1.2450000047683716,18079,1.2450000047683716,ISG.MI
2019-08-05,1.2400000095367432,1.2400000095367432,1.2400000095367432,1.2400000095367432,1933,1.2400000095367432,ISG.MI
2019-08-06,1.2549999952316284,1.2350000143051147,1.25,1.2450000047683716,1546,1.2450000047683716,ISG.MI
2019-08-07,1.2549999952316284,1.215000033378601,1.2549999952316284,1.2200000286102295,12466,1.2200000286102295,ISG.MI
2019-08-08,1.2350000143051147,1.159999966621399,1.2350000143051147,1.2300000190734863,52363,1.2300000190734863,ISG.MI
2019-08-09,1.225000023841858,1.215000033378601,1.215000033378601,1.215000033378601,3467,1.215000033378601,ISG.MI
2019-08-12,1.2350000143051147,1.215000033378601,1.215000033378601,1.2350000143051147,1606,1.2350000143051147,ISG.MI
2019-08-13,1.2300000190734863,1.2000000476837158,1.225000023841858,1.2200000286102295,12923,1.2200000286102295,ISG.MI
2019-08-14,1.2100000381469727,1.184999942779541,1.2100000381469727,1.2000000476837158,5499,1.2000000476837158,ISG.MI
2019-08-16,1.2050000429153442,1.184999942779541,1.190000057220459,1.190000057220459,2775,1.190000057220459,ISG.MI
2019-08-19,1.2050000429153442,1.1749999523162842,1.2050000429153442,1.2050000429153442,1780,1.2050000429153442,ISG.MI
2019-08-20,1.2000000476837158,1.1799999475479126,1.2000000476837158,1.2000000476837158,288,1.2000000476837158,ISG.MI
2019-08-21,1.225000023841858,1.184999942779541,1.184999942779541,1.225000023841858,20770,1.225000023841858,ISG.MI
2019-08-22,1.2450000047683716,1.225000023841858,1.2450000047683716,1.2350000143051147,8648,1.2350000143051147,ISG.MI
2019-08-23,1.2450000047683716,1.215000033378601,1.2450000047683716,1.215000033378601,2394,1.215000033378601,ISG.MI
2019-08-26,1.2300000190734863,1.2100000381469727,1.2300000190734863,1.225000023841858,1495,1.225000023841858,ISG.MI
2019-08-27,1.2400000095367432,1.2300000190734863,1.2400000095367432,1.2400000095367432,8020,1.2400000095367432,ISG.MI
2019-08-28,1.25,1.2400000095367432,1.25,1.2400000095367432,440,1.2400000095367432,ISG.MI
2019-08-29,1.2450000047683716,1.2400000095367432,1.2400000095367432,1.2450000047683716,7422,1.2450000047683716,ISG.MI
2019-08-30,1.2450000047683716,1.2100000381469727,1.2450000047683716,1.2300000190734863,8070,1.2300000190734863,ISG.MI
2019-09-02,1.2450000047683716,1.215000033378601,1.215000033378601,1.2450000047683716,6582,1.2450000047683716,ISG.MI
2019-09-03,1.2450000047683716,1.215000033378601,1.2450000047683716,1.2450000047683716,5319,1.2450000047683716,ISG.MI
2019-09-04,1.2400000095367432,1.2100000381469727,1.2400000095367432,1.2300000190734863,22744,1.2300000190734863,ISG.MI
2019-09-05,1.2400000095367432,1.2200000286102295,1.2400000095367432,1.2350000143051147,12291,1.2350000143051147,ISG.MI
2019-09-06,1.2400000095367432,1.215000033378601,1.2400000095367432,1.2300000190734863,20060,1.2300000190734863,ISG.MI
2019-09-09,1.2400000095367432,1.2100000381469727,1.2200000286102295,1.2350000143051147,22727,1.2350000143051147,ISG.MI
2019-09-10,1.2400000095367432,1.2200000286102295,1.2400000095367432,1.2400000095367432,6120,1.2400000095367432,ISG.MI
2019-09-11,1.2450000047683716,1.2300000190734863,1.2350000143051147,1.2450000047683716,9645,1.2450000047683716,ISG.MI
2019-09-12,1.3899999856948853,1.2450000047683716,1.2450000047683716,1.340000033378601,293335,1.340000033378601,ISG.MI
2019-09-13,1.3600000143051147,1.2450000047683716,1.3600000143051147,1.2699999809265137,155301,1.2699999809265137,ISG.MI
2019-09-16,1.309999942779541,1.2699999809265137,1.284999966621399,1.274999976158142,54949,1.274999976158142,ISG.MI
2019-09-17,1.2999999523162842,1.25,1.274999976158142,1.25,38397,1.25,ISG.MI
2019-09-18,1.2699999809265137,1.25,1.25,1.25,15591,1.25,ISG.MI
2019-09-19,1.274999976158142,1.25,1.25,1.2699999809265137,9383,1.2699999809265137,ISG.MI
2019-09-20,1.2699999809265137,1.2549999952316284,1.2699999809265137,1.2699999809265137,3115,1.2699999809265137,ISG.MI
2019-09-23,1.2699999809265137,1.2649999856948853,1.2699999809265137,1.2649999856948853,586,1.2649999856948853,ISG.MI
2019-09-24,1.2699999809265137,1.2400000095367432,1.2699999809265137,1.2599999904632568,5280,1.2599999904632568,ISG.MI
2019-09-25,1.3600000143051147,1.2649999856948853,1.2649999856948853,1.3049999475479126,188156,1.3049999475479126,ISG.MI
2019-09-26,1.4600000381469727,1.340000033378601,1.340000033378601,1.440000057220459,382445,1.440000057220459,ISG.MI
2019-09-27,1.4450000524520874,1.3899999856948853,1.440000057220459,1.409999966621399,162383,1.409999966621399,ISG.MI
2019-09-30,1.5700000524520874,1.409999966621399,1.434999942779541,1.5049999952316284,339524,1.5049999952316284,ISG.MI
2019-10-01,1.5049999952316284,1.3899999856948853,1.4800000190734863,1.4550000429153442,205016,1.4550000429153442,ISG.MI
2019-10-02,1.465000033378601,1.3799999952316284,1.4049999713897705,1.409999966621399,95012,1.409999966621399,ISG.MI
2019-10-03,1.4049999713897705,1.3799999952316284,1.3899999856948853,1.4049999713897705,26293,1.4049999713897705,ISG.MI
2019-10-04,1.4049999713897705,1.3849999904632568,1.3849999904632568,1.4049999713897705,2361,1.4049999713897705,ISG.MI
2019-10-07,1.4049999713897705,1.3799999952316284,1.4049999713897705,1.4049999713897705,4030,1.4049999713897705,ISG.MI
2019-10-08,1.4299999475479126,1.3899999856948853,1.399999976158142,1.4299999475479126,39630,1.4299999475479126,ISG.MI
2019-10-09,1.4249999523162842,1.3949999809265137,1.4249999523162842,1.4149999618530273,7189,1.4149999618530273,ISG.MI
2019-10-10,1.4299999475479126,1.3700000047683716,1.4299999475479126,1.375,19806,1.375,ISG.MI
2019-10-11,1.4600000381469727,1.3700000047683716,1.3700000047683716,1.4600000381469727,45088,1.4600000381469727,ISG.MI
2019-10-14,1.440000057220459,1.399999976158142,1.440000057220459,1.409999966621399,41976,1.409999966621399,ISG.MI
2019-10-15,1.4249999523162842,1.3949999809265137,1.399999976158142,1.4199999570846558,8650,1.4199999570846558,ISG.MI
2019-10-16,1.4199999570846558,1.3899999856948853,1.4149999618530273,1.4199999570846558,12005,1.4199999570846558,ISG.MI
2019-10-17,1.4299999475479126,1.3949999809265137,1.3949999809265137,1.4199999570846558,7669,1.4199999570846558,ISG.MI
2019-10-18,1.434999942779541,1.3949999809265137,1.4199999570846558,1.4049999713897705,16283,1.4049999713897705,ISG.MI
2019-10-21,1.4149999618530273,1.3899999856948853,1.4149999618530273,1.3899999856948853,1991,1.3899999856948853,ISG.MI
2019-10-22,1.409999966621399,1.340000033378601,1.3899999856948853,1.3700000047683716,45502,1.3700000047683716,ISG.MI
2019-10-23,1.3700000047683716,1.340000033378601,1.3700000047683716,1.3600000143051147,10780,1.3600000143051147,ISG.MI
2019-10-24,1.3600000143051147,1.3250000476837158,1.3600000143051147,1.3300000429153442,47220,1.3300000429153442,ISG.MI
2019-10-25,1.3600000143051147,1.3300000429153442,1.350000023841858,1.3600000143051147,17950,1.3600000143051147,ISG.MI
2019-10-28,1.399999976158142,1.3650000095367432,1.3650000095367432,1.3899999856948853,38430,1.3899999856948853,ISG.MI
2019-10-29,1.3899999856948853,1.375,1.3899999856948853,1.3849999904632568,4850,1.3849999904632568,ISG.MI
2019-10-30,1.3849999904632568,1.340000033378601,1.3650000095367432,1.3799999952316284,41726,1.3799999952316284,ISG.MI
2019-10-31,1.3849999904632568,1.340000033378601,1.3849999904632568,1.3650000095367432,34850,1.3650000095367432,ISG.MI
2019-11-01,1.3700000047683716,1.340000033378601,1.3700000047683716,1.3700000047683716,14236,1.3700000047683716,ISG.MI
2019-11-04,1.3799999952316284,1.350000023841858,1.3799999952316284,1.3600000143051147,24603,1.3600000143051147,ISG.MI
2019-11-05,1.375,1.3300000429153442,1.3700000047683716,1.3700000047683716,42162,1.3700000047683716,ISG.MI
2019-11-06,1.3700000047683716,1.3200000524520874,1.3700000047683716,1.3350000381469727,115750,1.3350000381469727,ISG.MI
2019-11-07,1.3899999856948853,1.3250000476837158,1.340000033378601,1.3650000095367432,75653,1.3650000095367432,ISG.MI
2019-11-08,1.3799999952316284,1.350000023841858,1.350000023841858,1.3700000047683716,27444,1.3700000047683716,ISG.MI
2019-11-11,1.3899999856948853,1.3600000143051147,1.3799999952316284,1.375,21233,1.375,ISG.MI
2019-11-12,1.3899999856948853,1.3550000190734863,1.3899999856948853,1.3700000047683716,17454,1.3700000047683716,ISG.MI
2019-11-13,1.3899999856948853,1.3550000190734863,1.3849999904632568,1.375,22988,1.375,ISG.MI
2019-11-14,1.3849999904632568,1.340000033378601,1.375,1.3450000286102295,36200,1.3450000286102295,ISG.MI
2019-11-15,1.3250000476837158,1.225000023841858,1.3250000476837158,1.2649999856948853,374120,1.2649999856948853,ISG.MI
2019-11-18,1.2699999809265137,1.2400000095367432,1.2649999856948853,1.2699999809265137,38626,1.2699999809265137,ISG.MI
2019-11-19,1.2699999809265137,1.2350000143051147,1.2699999809265137,1.2599999904632568,42178,1.2599999904632568,ISG.MI
2019-11-20,1.274999976158142,1.2300000190734863,1.2450000047683716,1.2300000190734863,59015,1.2300000190734863,ISG.MI
2019-11-21,1.2400000095367432,1.225000023841858,1.2400000095367432,1.2400000095367432,13731,1.2400000095367432,ISG.MI
2019-11-22,1.25,1.2300000190734863,1.2450000047683716,1.2300000190734863,25344,1.2300000190734863,ISG.MI
2019-11-25,1.2450000047683716,1.2050000429153442,1.2450000047683716,1.2050000429153442,62923,1.2050000429153442,ISG.MI
2019-11-26,1.2300000190734863,1.2100000381469727,1.2200000286102295,1.2300000190734863,15605,1.2300000190734863,ISG.MI
2019-11-27,1.2300000190734863,1.1950000524520874,1.2300000190734863,1.2100000381469727,55561,1.2100000381469727,ISG.MI
2019-11-28,1.215000033378601,1.190000057220459,1.2100000381469727,1.2050000429153442,48679,1.2050000429153442,ISG.MI
2019-11-29,1.2050000429153442,1.1950000524520874,1.2000000476837158,1.2050000429153442,20671,1.2050000429153442,ISG.MI
2019-12-02,1.2100000381469727,1.1699999570846558,1.2100000381469727,1.1699999570846558,72804,1.1699999570846558,ISG.MI
2019-12-03,1.1699999570846558,1.1100000143051147,1.1699999570846558,1.149999976158142,117861,1.149999976158142,ISG.MI
2019-12-04,1.1549999713897705,1.1200000047683716,1.1549999713897705,1.1299999952316284,62656,1.1299999952316284,ISG.MI
2019-12-05,1.1749999523162842,1.1399999856948853,1.1399999856948853,1.1549999713897705,58065,1.1549999713897705,ISG.MI
2019-12-06,1.1799999475479126,1.149999976158142,1.1699999570846558,1.1699999570846558,28152,1.1699999570846558,ISG.MI
2019-12-09,1.1699999570846558,1.159999966621399,1.1699999570846558,1.1699999570846558,5808,1.1699999570846558,ISG.MI
2019-12-10,1.1799999475479126,1.159999966621399,1.1799999475479126,1.159999966621399,28951,1.159999966621399,ISG.MI
2019-12-11,1.1749999523162842,1.149999976158142,1.1549999713897705,1.1649999618530273,18693,1.1649999618530273,ISG.MI
2019-12-12,1.1699999570846558,1.149999976158142,1.1699999570846558,1.1649999618530273,20464,1.1649999618530273,ISG.MI
2019-12-13,1.2100000381469727,1.1549999713897705,1.1649999618530273,1.190000057220459,65935,1.190000057220459,ISG.MI
2019-12-16,1.1950000524520874,1.1649999618530273,1.1950000524520874,1.1749999523162842,23693,1.1749999523162842,ISG.MI
2019-12-17,1.184999942779541,1.1549999713897705,1.184999942779541,1.1749999523162842,22057,1.1749999523162842,ISG.MI
2019-12-18,1.1749999523162842,1.1549999713897705,1.1749999523162842,1.1549999713897705,26081,1.1549999713897705,ISG.MI
2019-12-19,1.2300000190734863,1.1349999904632568,1.159999966621399,1.2000000476837158,114241,1.2000000476837158,ISG.MI
2019-12-20,1.2050000429153442,1.1699999570846558,1.190000057220459,1.184999942779541,22704,1.184999942779541,ISG.MI
2019-12-23,1.2000000476837158,1.1699999570846558,1.2000000476837158,1.184999942779541,2714,1.184999942779541,ISG.MI
2019-12-27,1.2799999713897705,1.1649999618530273,1.1699999570846558,1.2699999809265137,146253,1.2699999809265137,ISG.MI
2019-12-30,1.409999966621399,1.2450000047683716,1.284999966621399,1.2450000047683716,415356,1.2450000047683716,ISG.MI
2020-01-02,1.2699999809265137,1.225000023841858,1.2450000047683716,1.2400000095367432,106747,1.2400000095367432,ISG.MI
2020-01-03,1.25,1.2000000476837158,1.2350000143051147,1.2000000476837158,60143,1.2000000476837158,ISG.MI
2020-01-06,1.2100000381469727,1.184999942779541,1.2000000476837158,1.2100000381469727,18032,1.2100000381469727,ISG.MI
2020-01-07,1.215000033378601,1.2000000476837158,1.2000000476837158,1.215000033378601,17870,1.215000033378601,ISG.MI
2020-01-08,1.2300000190734863,1.1749999523162842,1.2300000190734863,1.2050000429153442,50200,1.2050000429153442,ISG.MI
2020-01-09,1.225000023841858,1.190000057220459,1.215000033378601,1.2000000476837158,23926,1.2000000476837158,ISG.MI
2020-01-10,1.2100000381469727,1.190000057220459,1.2000000476837158,1.1950000524520874,16752,1.1950000524520874,ISG.MI
2020-01-13,1.2050000429153442,1.190000057220459,1.2000000476837158,1.190000057220459,16875,1.190000057220459,ISG.MI
2020-01-14,1.2000000476837158,1.184999942779541,1.190000057220459,1.184999942779541,25871,1.184999942779541,ISG.MI
2020-01-15,1.2549999952316284,1.1950000524520874,1.2000000476837158,1.215000033378601,134916,1.215000033378601,ISG.MI
2020-01-16,1.225000023841858,1.2000000476837158,1.225000023841858,1.225000023841858,12100,1.225000023841858,ISG.MI
2020-01-17,1.225000023841858,1.2100000381469727,1.225000023841858,1.215000033378601,8720,1.215000033378601,ISG.MI
2020-01-20,1.215000033378601,1.215000033378601,1.215000033378601,1.215000033378601,1960,1.215000033378601,ISG.MI
2020-01-21,1.2200000286102295,1.2050000429153442,1.2200000286102295,1.215000033378601,4892,1.215000033378601,ISG.MI
2020-01-22,1.225000023841858,1.2000000476837158,1.2000000476837158,1.215000033378601,15780,1.215000033378601,ISG.MI
2020-01-23,1.225000023841858,1.2000000476837158,1.225000023841858,1.215000033378601,23409,1.215000033378601,ISG.MI
2020-01-24,1.2200000286102295,1.184999942779541,1.2200000286102295,1.215000033378601,39170,1.215000033378601,ISG.MI
2020-01-27,1.2200000286102295,1.1749999523162842,1.2000000476837158,1.1950000524520874,23932,1.1950000524520874,ISG.MI
2020-01-28,1.2000000476837158,1.1699999570846558,1.1749999523162842,1.2000000476837158,5282,1.2000000476837158,ISG.MI
2020-01-29,1.190000057220459,1.1699999570846558,1.184999942779541,1.190000057220459,19957,1.190000057220459,ISG.MI
2020-01-30,1.190000057220459,1.1549999713897705,1.190000057220459,1.1699999570846558,11546,1.1699999570846558,ISG.MI
2020-01-31,1.1699999570846558,1.1399999856948853,1.1549999713897705,1.1649999618530273,10407,1.1649999618530273,ISG.MI
2020-02-03,1.1749999523162842,1.1299999952316284,1.1749999523162842,1.149999976158142,26363,1.149999976158142,ISG.MI
2020-02-04,1.1799999475479126,1.1399999856948853,1.149999976158142,1.1449999809265137,48652,1.1449999809265137,ISG.MI
2020-02-05,1.1699999570846558,1.1349999904632568,1.1549999713897705,1.1699999570846558,20991,1.1699999570846558,ISG.MI
2020-02-06,1.1699999570846558,1.1549999713897705,1.1549999713897705,1.1549999713897705,9100,1.1549999713897705,ISG.MI
2020-02-07,1.159999966621399,1.1349999904632568,1.1549999713897705,1.1349999904632568,29431,1.1349999904632568,ISG.MI
2020-02-10,1.159999966621399,1.1349999904632568,1.1349999904632568,1.1449999809265137,10950,1.1449999809265137,ISG.MI
2020-02-11,1.1549999713897705,1.1299999952316284,1.1549999713897705,1.149999976158142,29900,1.149999976158142,ISG.MI
2020-02-12,1.159999966621399,1.1349999904632568,1.159999966621399,1.1399999856948853,11379,1.1399999856948853,ISG.MI
2020-02-13,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,9390,1.149999976158142,ISG.MI
2020-02-14,1.159999966621399,1.1349999904632568,1.1349999904632568,1.1449999809265137,28106,1.1449999809265137,ISG.MI
2020-02-17,1.149999976158142,1.1349999904632568,1.149999976158142,1.1399999856948853,6287,1.1399999856948853,ISG.MI
2020-02-18,1.149999976158142,1.1150000095367432,1.1349999904632568,1.1299999952316284,20987,1.1299999952316284,ISG.MI
2020-02-19,1.1449999809265137,1.1200000047683716,1.1399999856948853,1.1399999856948853,32939,1.1399999856948853,ISG.MI
2020-02-20,1.1399999856948853,1.1100000143051147,1.1399999856948853,1.1200000047683716,27070,1.1200000047683716,ISG.MI
2020-02-21,1.125,1.1050000190734863,1.1150000095367432,1.1050000190734863,22616,1.1050000190734863,ISG.MI
2020-02-24,1.0850000381469727,1.0199999809265137,1.0499999523162842,1.034999966621399,87007,1.034999966621399,ISG.MI
2020-02-25,1.090000033378601,1.0099999904632568,1.034999966621399,1.059999942779541,42353,1.059999942779541,ISG.MI
2020-02-26,1.1150000095367432,1.0449999570846558,1.0499999523162842,1.065000057220459,120871,1.065000057220459,ISG.MI
2020-02-27,1.0549999475479126,1.0099999904632568,1.0549999475479126,1.024999976158142,51101,1.024999976158142,ISG.MI
2020-02-28,1.0099999904632568,0.9739999771118164,1.0099999904632568,0.9860000014305115,56221,0.9860000014305115,ISG.MI
2020-03-02,1.0,0.8999999761581421,0.9980000257492065,0.9279999732971191,106025,0.9279999732971191,ISG.MI
2020-03-03,0.9900000095367432,0.9300000071525574,0.9900000095367432,0.9539999961853027,69044,0.9539999961853027,ISG.MI
2020-03-04,0.9599999785423279,0.9279999732971191,0.9599999785423279,0.9480000138282776,29151,0.9480000138282776,ISG.MI
2020-03-05,0.9599999785423279,0.8999999761581421,0.9599999785423279,0.9300000071525574,43264,0.9300000071525574,ISG.MI
2020-03-06,0.8960000276565552,0.7900000214576721,0.8960000276565552,0.8080000281333923,87141,0.8080000281333923,ISG.MI
2020-03-09,0.7300000190734863,0.6399999856948853,0.7300000190734863,0.6700000166893005,115268,0.6700000166893005,ISG.MI
2020-03-10,0.7279999852180481,0.6320000290870667,0.6700000166893005,0.7260000109672546,47520,0.7260000109672546,ISG.MI
2020-03-11,0.7239999771118164,0.6959999799728394,0.7239999771118164,0.7099999785423279,22591,0.7099999785423279,ISG.MI
2020-03-12,0.6899999976158142,0.6399999856948853,0.6520000100135803,0.6399999856948853,32987,0.6399999856948853,ISG.MI
2020-03-13,0.699999988079071,0.6000000238418579,0.6600000262260437,0.628000020980835,62309,0.628000020980835,ISG.MI
2020-03-16,0.628000020980835,0.5619999766349792,0.628000020980835,0.6000000238418579,22515,0.6000000238418579,ISG.MI
2020-03-17,0.628000020980835,0.5920000076293945,0.6259999871253967,0.628000020980835,37175,0.628000020980835,ISG.MI
2020-03-18,0.6579999923706055,0.6079999804496765,0.6579999923706055,0.6140000224113464,22109,0.6140000224113464,ISG.MI
2020-03-19,0.6679999828338623,0.621999979019165,0.621999979019165,0.656000018119812,13899,0.656000018119812,ISG.MI
2020-03-20,0.7300000190734863,0.6779999732971191,0.6779999732971191,0.6940000057220459,36435,0.6940000057220459,ISG.MI
2020-03-23,0.7400000095367432,0.6819999814033508,0.6940000057220459,0.7200000286102295,44058,0.7200000286102295,ISG.MI
2020-03-24,0.7860000133514404,0.7080000042915344,0.7400000095367432,0.7599999904632568,102438,0.7599999904632568,ISG.MI
2020-03-25,0.7839999794960022,0.7400000095367432,0.7680000066757202,0.7720000147819519,58388,0.7720000147819519,ISG.MI
2020-03-26,0.7739999890327454,0.7239999771118164,0.7620000243186951,0.75,22373,0.75,ISG.MI
2020-03-27,0.7739999890327454,0.722000002861023,0.7300000190734863,0.7480000257492065,7945,0.7480000257492065,ISG.MI
2020-03-30,0.7599999904632568,0.7260000109672546,0.7599999904632568,0.7260000109672546,2244,0.7260000109672546,ISG.MI
2020-03-31,0.7379999756813049,0.7179999947547913,0.7360000014305115,0.722000002861023,16225,0.722000002861023,ISG.MI
2020-04-01,0.7419999837875366,0.722000002861023,0.7319999933242798,0.7239999771118164,10917,0.7239999771118164,ISG.MI
2020-04-02,0.7440000176429749,0.7200000286102295,0.7200000286102295,0.7419999837875366,11408,0.7419999837875366,ISG.MI
2020-04-03,0.7319999933242798,0.6700000166893005,0.7319999933242798,0.7080000042915344,103126,0.7080000042915344,ISG.MI
2020-04-06,0.7200000286102295,0.6980000138282776,0.7120000123977661,0.7200000286102295,49116,0.7200000286102295,ISG.MI
2020-04-07,0.7900000214576721,0.7200000286102295,0.7200000286102295,0.7559999823570251,59293,0.7559999823570251,ISG.MI
2020-04-08,0.7799999713897705,0.7419999837875366,0.7480000257492065,0.7599999904632568,17068,0.7599999904632568,ISG.MI
2020-04-09,0.8299999833106995,0.7599999904632568,0.7699999809265137,0.8259999752044678,76406,0.8259999752044678,ISG.MI
2020-04-14,0.9459999799728394,0.8600000143051147,0.8999999761581421,0.9100000262260437,117325,0.9100000262260437,ISG.MI
2020-04-15,1.034999966621399,0.9380000233650208,0.949999988079071,1.0299999713897705,247888,1.0299999713897705,ISG.MI
2020-04-16,1.1150000095367432,0.9779999852180481,1.0800000429153442,1.0199999809265137,322922,1.0199999809265137,ISG.MI
2020-04-17,1.0850000381469727,1.0099999904632568,1.0499999523162842,1.024999976158142,71412,1.024999976158142,ISG.MI
2020-04-20,1.065000057220459,1.0049999952316284,1.0049999952316284,1.024999976158142,58419,1.024999976158142,ISG.MI
2020-04-21,1.0399999618530273,0.9559999704360962,1.0399999618530273,0.9559999704360962,81908,0.9559999704360962,ISG.MI
2020-04-22,1.0199999809265137,0.9580000042915344,0.984000027179718,0.9779999852180481,40710,0.9779999852180481,ISG.MI
2020-04-23,1.0,0.9399999976158142,0.9679999947547913,1.0,44290,1.0,ISG.MI
2020-04-24,1.0,0.949999988079071,0.9919999837875366,0.9620000123977661,79826,0.9620000123977661,ISG.MI
2020-04-27,0.9919999837875366,0.9440000057220459,0.9919999837875366,0.9620000123977661,36288,0.9620000123977661,ISG.MI
2020-04-28,0.9679999947547913,0.9399999976158142,0.9679999947547913,0.9599999785423279,26581,0.9599999785423279,ISG.MI
2020-04-29,0.9879999756813049,0.9639999866485596,0.9679999947547913,0.9639999866485596,18428,0.9639999866485596,ISG.MI
2020-04-30,0.9760000109672546,0.8960000276565552,0.9580000042915344,0.8960000276565552,86848,0.8960000276565552,ISG.MI
2020-05-04,0.921999990940094,0.8560000061988831,0.921999990940094,0.9079999923706055,43189,0.9079999923706055,ISG.MI
2020-05-05,0.9079999923706055,0.8799999952316284,0.9079999923706055,0.8899999856948853,10284,0.8899999856948853,ISG.MI
2020-05-06,1.2400000095367432,0.9900000095367432,1.149999976158142,1.0,695807,1.0,ISG.MI
2020-05-07,1.0750000476837158,0.9700000286102295,1.0299999713897705,0.9800000190734863,482969,0.9800000190734863,ISG.MI
2020-05-08,1.0,0.9300000071525574,1.0,0.9399999976158142,84350,0.9399999976158142,ISG.MI
2020-05-11,0.949999988079071,0.9200000166893005,0.9319999814033508,0.9240000247955322,41330,0.9240000247955322,ISG.MI
2019-01-02,1.9329999685287476,1.8827999830245972,1.9276000261306763,1.9063999652862549,98236797.0,1.733370304107666,ISP.MI
2019-01-03,1.9457999467849731,1.8949999809265137,1.8952000141143799,1.9013999700546265,120516423.0,1.7288241386413574,ISP.MI
2019-01-04,1.9991999864578247,1.9199999570846558,1.9229999780654907,1.9991999864578247,135132352.0,1.8177475929260254,ISP.MI
2019-01-07,2.0429999828338623,2.000999927520752,2.009999990463257,2.0329999923706055,106166510.0,1.8484798669815063,ISP.MI
2019-01-08,2.056999921798706,2.003999948501587,2.0369999408721924,2.009500026702881,110672611.0,1.8271127939224243,ISP.MI
2019-01-09,2.0295000076293945,1.9930000305175781,2.0244998931884766,2.006500005722046,105878636.0,1.8243850469589233,ISP.MI
2019-01-10,2.0260000228881836,1.9886000156402588,1.9961999654769897,2.0209999084472656,73505445.0,1.8375688791275024,ISP.MI
2019-01-11,2.0250000953674316,1.9902000427246094,2.0204999446868896,2.010999917984009,82192921.0,1.8284765481948853,ISP.MI
2019-01-14,2.009000062942505,1.958799958229065,1.9997999668121338,1.9817999601364136,106073872.0,1.801926851272583,ISP.MI
2019-01-15,2.007999897003174,1.9234000444412231,1.9980000257492065,1.9570000171661377,137344144.0,1.779377818107605,ISP.MI
2019-01-16,2.0299999713897705,1.966599941253662,1.966599941253662,2.0299999713897705,131053327.0,1.8457521200180054,ISP.MI
2019-01-17,2.0380001068115234,1.9982000589370728,2.009999990463257,2.0134999752044678,93866981.0,1.830749750137329,ISP.MI
2019-01-18,2.046999931335449,2.0244998931884766,2.0360000133514404,2.0385000705718994,113360522.0,1.8534806966781616,ISP.MI
2019-01-21,2.0390000343322754,2.0169999599456787,2.0329999923706055,2.0390000343322754,44841235.0,1.8539353609085083,ISP.MI
2019-01-22,2.0299999713897705,2.006999969482422,2.0164999961853027,2.0264999866485596,83454859.0,1.8425698280334473,ISP.MI
2019-01-23,2.065500020980835,2.000999927520752,2.015500068664551,2.0390000343322754,95948108.0,1.8539353609085083,ISP.MI
2019-01-24,2.069999933242798,2.0144999027252197,2.049499988555908,2.0280001163482666,126587456.0,1.8439338207244873,ISP.MI
2019-01-25,2.068000078201294,2.0315001010894775,2.0480000972747803,2.064500093460083,112174223.0,1.877120852470398,ISP.MI
2019-01-28,2.054500102996826,2.0350000858306885,2.0510001182556152,2.0455000400543213,99402495.0,1.8598453998565674,ISP.MI
2019-01-29,2.059000015258789,2.0280001163482666,2.0409998893737793,2.0485000610351562,78962784.0,1.8625730276107788,ISP.MI
2019-01-30,2.061000108718872,2.0344998836517334,2.047499895095825,2.061000108718872,90439865.0,1.8739385604858398,ISP.MI
2019-01-31,2.0739998817443848,1.9730000495910645,2.068000078201294,1.9947999715805054,230822472.0,1.8137469291687012,ISP.MI
2019-02-01,2.010999917984009,1.9282000064849854,1.9947999715805054,1.9625999927520752,151095232.0,1.784469485282898,ISP.MI
2019-02-04,1.9789999723434448,1.9381999969482422,1.957800030708313,1.9615999460220337,104941723.0,1.7835602760314941,ISP.MI
2019-02-05,2.0250000953674316,1.9539999961853027,1.9687999486923218,1.992799997329712,217949783.0,1.8119285106658936,ISP.MI
2019-02-06,2.0480000972747803,1.9670000076293945,1.9701999425888062,2.0404999256134033,163685712.0,1.8552991151809692,ISP.MI
2019-02-07,2.059000015258789,1.9844000339508057,2.0234999656677246,1.9844000339508057,173132240.0,1.8042908906936646,ISP.MI
2019-02-08,2.003000020980835,1.9564000368118286,1.9753999710083008,1.9753999710083008,119326417.0,1.7961077690124512,ISP.MI
2019-02-11,2.0285000801086426,1.9744000434875488,1.9752000570297241,1.9996000528335571,128091867.0,1.8181114196777344,ISP.MI
2019-02-12,2.0209999084472656,1.9872000217437744,2.015000104904175,2.00600004196167,125391300.0,1.8239305019378662,ISP.MI
2019-02-13,2.0244998931884766,1.996000051498413,2.010999917984009,2.013000011444092,111583633.0,1.8302950859069824,ISP.MI
2019-02-14,2.0234999656677246,1.9800000190734863,2.0234999656677246,1.9839999675750732,133836477.0,1.8039271831512451,ISP.MI
2019-02-15,2.049999952316284,1.9670000076293945,1.9700000286102295,2.046999931335449,199670916.0,1.8612091541290283,ISP.MI
2019-02-18,2.0794999599456787,2.049999952316284,2.05049991607666,2.065000057220459,123201050.0,1.8775755167007446,ISP.MI
2019-02-19,2.072999954223633,2.0320000648498535,2.056999921798706,2.055500030517578,128775029.0,1.8689377307891846,ISP.MI
2019-02-20,2.058500051498413,2.0339999198913574,2.058000087738037,2.05649995803833,93228353.0,1.8698469400405884,ISP.MI
2019-02-21,2.066499948501587,2.0269999504089355,2.055999994277954,2.0399999618530273,109980712.0,1.8548444509506226,ISP.MI
2019-02-22,2.055000066757202,2.0360000133514404,2.0364999771118164,2.0420000553131104,64899447.0,1.8566629886627197,ISP.MI
2019-02-25,2.0894999504089355,2.0625,2.065000057220459,2.0845000743865967,128508271.0,1.8953056335449219,ISP.MI
2019-02-26,2.0869998931884766,2.068000078201294,2.075000047683716,2.0764999389648438,130698068.0,1.8880316019058228,ISP.MI
2019-02-27,2.1429998874664307,2.069000005722046,2.069499969482422,2.131500005722046,173552692.0,1.938039779663086,ISP.MI
2019-02-28,2.188999891281128,2.123500108718872,2.127000093460083,2.1689999103546143,203535962.0,1.9721360206604004,ISP.MI
2019-03-01,2.193000078201294,2.1579999923706055,2.183000087738037,2.1579999923706055,119028692.0,1.9621344804763794,ISP.MI
2019-03-04,2.179500102996826,2.1440000534057617,2.172499895095825,2.1654999256134033,94725899.0,1.9689537286758423,ISP.MI
2019-03-05,2.188499927520752,2.1500000953674316,2.1684999465942383,2.1614999771118164,99429968.0,1.965316891670227,ISP.MI
2019-03-06,2.196500062942505,2.1494998931884766,2.1614999771118164,2.181999921798706,106400334.0,1.983956217765808,ISP.MI
2019-03-07,2.2190001010894775,2.11299991607666,2.183500051498413,2.133500099182129,221736467.0,1.939858317375183,ISP.MI
2019-03-08,2.1449999809265137,2.1015000343322754,2.119999885559082,2.11899995803833,168691981.0,1.926674246788025,ISP.MI
2019-03-11,2.1459999084472656,2.121000051498413,2.134000062942505,2.137500047683716,85171778.0,1.9434951543807983,ISP.MI
2019-03-12,2.1624999046325684,2.125,2.1559998989105225,2.135999917984009,87876437.0,1.9421312808990479,ISP.MI
2019-03-13,2.1559998989105225,2.127000093460083,2.130500078201294,2.1545000076293945,76477729.0,1.9589521884918213,ISP.MI
2019-03-14,2.190000057220459,2.1535000801086426,2.1535000801086426,2.1700000762939453,139716426.0,1.9730454683303833,ISP.MI
2019-03-15,2.1989998817443848,2.1649999618530273,2.181999921798706,2.1989998817443848,237234002.0,1.9994131326675415,ISP.MI
2019-03-18,2.253000020980835,2.2035000324249268,2.2100000381469727,2.2330000400543213,134126834.0,2.030327320098877,ISP.MI
2019-03-19,2.26200008392334,2.2144999504089355,2.240499973297119,2.2360000610351562,115295140.0,2.033055067062378,ISP.MI
2019-03-20,2.252500057220459,2.2300000190734863,2.234499931335449,2.2300000190734863,83955242.0,2.027599573135376,ISP.MI
2019-03-21,2.2335000038146973,2.2125000953674316,2.2209999561309814,2.2149999141693115,114219444.0,2.01396107673645,ISP.MI
2019-03-22,2.2260000705718994,2.135499954223633,2.2209999561309814,2.1565001010894775,213039394.0,1.9607707262039185,ISP.MI
2019-03-25,2.1740000247955322,2.127500057220459,2.140500068664551,2.1489999294281006,99232056.0,1.953951358795166,ISP.MI
2019-03-26,2.1659998893737793,2.13700008392334,2.1549999713897705,2.1435000896453857,99513116.0,1.9489506483078003,ISP.MI
2019-03-27,2.2084999084472656,2.126499891281128,2.1445000171661377,2.1600000858306885,157251906.0,1.9639531373977661,ISP.MI
2019-03-28,2.1640000343322754,2.140500068664551,2.1535000801086426,2.1640000343322754,92092637.0,1.9675899744033813,ISP.MI
2019-03-29,2.183500051498413,2.1570000648498535,2.17549991607666,2.1710000038146973,94054310.0,1.973954677581787,ISP.MI
2019-04-01,2.2114999294281006,2.178499937057495,2.186500072479248,2.2054998874664307,124898782.0,2.0053231716156006,ISP.MI
2019-04-02,2.2090001106262207,2.186000108718872,2.2019999027252197,2.197999954223633,81454830.0,1.9985040426254272,ISP.MI
2019-04-03,2.2330000400543213,2.2035000324249268,2.2079999446868896,2.2174999713897705,121115740.0,2.0162341594696045,ISP.MI
2019-04-04,2.245500087738037,2.2054998874664307,2.2170000076293945,2.2339999675750732,113821584.0,2.0312366485595703,ISP.MI
2019-04-05,2.246000051498413,2.2219998836517334,2.240499973297119,2.2339999675750732,84301002.0,2.0312366485595703,ISP.MI
2019-04-08,2.245500087738037,2.2235000133514404,2.2365000247955322,2.2330000400543213,78481294.0,2.030327320098877,ISP.MI
2019-04-09,2.25600004196167,2.2225000858306885,2.2360000610351562,2.2365000247955322,97383914.0,2.0335097312927246,ISP.MI
2019-04-10,2.247499942779541,2.2135000228881836,2.237499952316284,2.2214999198913574,94117125.0,2.0198709964752197,ISP.MI
2019-04-11,2.25,2.200500011444092,2.2235000133514404,2.234499931335449,136897066.0,2.031691074371338,ISP.MI
2019-04-12,2.305000066757202,2.2255001068115234,2.2339999675750732,2.2834999561309814,183635824.0,2.0762438774108887,ISP.MI
2019-04-15,2.3269999027252197,2.2909998893737793,2.299499988555908,2.3010001182556152,107414847.0,2.092155694961548,ISP.MI
2019-04-16,2.3329999446868896,2.296999931335449,2.310499906539917,2.322499990463257,125716775.0,2.111704111099243,ISP.MI
2019-04-17,2.3550000190734863,2.321000099182129,2.3340001106262207,2.3420000076293945,121671772.0,2.12943434715271,ISP.MI
2019-04-18,2.3499999046325684,2.30649995803833,2.3410000801086426,2.3324999809265137,140068617.0,2.1207964420318604,ISP.MI
2019-04-23,2.3410000801086426,2.304500102996826,2.3320000171661377,2.321000099182129,89368925.0,2.1103403568267822,ISP.MI
2019-04-24,2.314500093460083,2.253499984741211,2.3125,2.2750000953674316,158537341.0,2.0685153007507324,ISP.MI
2019-04-25,2.2904999256134033,2.263000011444092,2.2769999504089355,2.2769999504089355,75413729.0,2.07033371925354,ISP.MI
2019-04-26,2.2880001068115234,2.26200008392334,2.2715001106262207,2.2850000858306885,85149827.0,2.0776078701019287,ISP.MI
2019-04-29,2.3389999866485596,2.30049991607666,2.305500030517578,2.3320000171661377,131399255.0,2.1203417778015137,ISP.MI
2019-04-30,2.3464999198913574,2.31850004196167,2.3259999752044678,2.3369998931884766,119004026.0,2.1248879432678223,ISP.MI
2019-05-02,2.3585000038146973,2.313499927520752,2.3299999237060547,2.3269999027252197,107183606.0,2.115795612335205,ISP.MI
2019-05-03,2.3369998931884766,2.305999994277954,2.3350000381469727,2.322000026702881,82241391.0,2.1112494468688965,ISP.MI
2019-05-06,2.2960000038146973,2.259500026702881,2.2699999809265137,2.2894999980926514,118420285.0,2.0816993713378906,ISP.MI
2019-05-07,2.325000047683716,2.2219998836517334,2.2955000400543213,2.242000102996826,186608688.0,2.03851056098938,ISP.MI
2019-05-08,2.2279999256134033,2.194000005722046,2.2200000286102295,2.2160000801086426,148629660.0,2.0148704051971436,ISP.MI
2019-05-09,2.2049999237060547,2.1519999504089355,2.194999933242798,2.1644999980926514,157669237.0,1.9680445194244385,ISP.MI
2019-05-10,2.202500104904175,2.1505000591278076,2.181999921798706,2.1594998836517334,111898694.0,1.9634982347488403,ISP.MI
2019-05-13,2.1624999046325684,2.118000030517578,2.1600000858306885,2.118000030517578,135034656.0,1.925765037536621,ISP.MI
2019-05-14,2.1500000953674316,2.1019999980926514,2.131999969482422,2.1500000953674316,125122222.0,1.9548606872558594,ISP.MI
2019-05-15,2.1484999656677246,2.0959999561309814,2.1454999446868896,2.131500005722046,168757165.0,1.938039779663086,ISP.MI
2019-05-16,2.183500051498413,2.116499900817871,2.125999927520752,2.183500051498413,159902179.0,1.9853200912475586,ISP.MI
2019-05-17,2.193000078201294,2.1605000495910645,2.189500093460083,2.1705000400543213,193412988.0,1.9735000133514404,ISP.MI
2019-05-20,2.0299999713897705,1.9780000448226929,2.009999990463257,1.9780000448226929,267555796.0,1.9780000448226929,ISP.MI
2019-05-21,1.992400050163269,1.9514000415802002,1.9900000095367432,1.9769999980926514,149315227.0,1.9769999980926514,ISP.MI
2019-05-22,1.9759999513626099,1.9356000423431396,1.9700000286102295,1.94159996509552,141454533.0,1.94159996509552,ISP.MI
2019-05-23,1.9299999475479126,1.8932000398635864,1.9249999523162842,1.902999997138977,172501432.0,1.902999997138977,ISP.MI
2019-05-24,1.94159996509552,1.9098000526428223,1.9155999422073364,1.9187999963760376,129010405.0,1.9187999963760376,ISP.MI
2019-05-27,1.9493999481201172,1.8949999809265137,1.9296000003814697,1.9082000255584717,72898819.0,1.9082000255584717,ISP.MI
2019-05-28,1.9021999835968018,1.8583999872207642,1.9010000228881836,1.8869999647140503,163043820.0,1.8869999647140503,ISP.MI
2019-05-29,1.8782000541687012,1.850600004196167,1.8609999418258667,1.8658000230789185,129483038.0,1.8658000230789185,ISP.MI
2019-05-30,1.8869999647140503,1.8464000225067139,1.8758000135421753,1.8652000427246094,100855754.0,1.8652000427246094,ISP.MI
2019-05-31,1.843400001525879,1.8034000396728516,1.8372000455856323,1.833799958229065,182606976.0,1.833799958229065,ISP.MI
2019-06-03,1.8300000429153442,1.805400013923645,1.8154000043869019,1.8259999752044678,106396116.0,1.8259999752044678,ISP.MI
2019-06-04,1.8772000074386597,1.8151999711990356,1.8179999589920044,1.8661999702453613,133987183.0,1.8661999702453613,ISP.MI
2019-06-05,1.867400050163269,1.8148000240325928,1.8655999898910522,1.850000023841858,112388136.0,1.850000023841858,ISP.MI
2019-06-06,1.8839999437332153,1.8046000003814697,1.850000023841858,1.8264000415802002,142311859.0,1.8264000415802002,ISP.MI
2019-06-07,1.8451999425888062,1.8212000131607056,1.8350000381469727,1.832800030708313,86088119.0,1.832800030708313,ISP.MI
2019-06-10,1.8547999858856201,1.8281999826431274,1.8389999866485596,1.8458000421524048,68321992.0,1.8458000421524048,ISP.MI
2019-06-11,1.8594000339508057,1.8320000171661377,1.8411999940872192,1.8472000360488892,83232508.0,1.8472000360488892,ISP.MI
2019-06-12,1.8428000211715698,1.819000005722046,1.8300000429153442,1.8279999494552612,93685838.0,1.8279999494552612,ISP.MI
2019-06-13,1.844599962234497,1.8079999685287476,1.8220000267028809,1.8420000076293945,71513585.0,1.8420000076293945,ISP.MI
2019-06-14,1.844599962234497,1.8250000476837158,1.8320000171661377,1.837399959564209,74125611.0,1.837399959564209,ISP.MI
2019-06-17,1.8483999967575073,1.8309999704360962,1.840999960899353,1.8309999704360962,62716233.0,1.8309999704360962,ISP.MI
2019-06-18,1.874400019645691,1.8040000200271606,1.8281999826431274,1.8733999729156494,162257949.0,1.8733999729156494,ISP.MI
2019-06-19,1.909000039100647,1.8705999851226807,1.8775999546051025,1.9071999788284302,119271192.0,1.9071999788284302,ISP.MI
2019-06-20,1.9290000200271606,1.8869999647140503,1.9176000356674194,1.8907999992370605,187776642.0,1.8907999992370605,ISP.MI
2019-06-21,1.9138000011444092,1.8716000318527222,1.8985999822616577,1.875,224296291.0,1.875,ISP.MI
2019-06-24,1.8977999687194824,1.8636000156402588,1.868399977684021,1.8747999668121338,74685911.0,1.8747999668121338,ISP.MI
2019-06-25,1.8794000148773193,1.8539999723434448,1.8691999912261963,1.868399977684021,72294208.0,1.868399977684021,ISP.MI
2019-06-26,1.8877999782562256,1.8573999404907227,1.8625999689102173,1.8777999877929688,83972073.0,1.8777999877929688,ISP.MI
2019-06-27,1.9040000438690186,1.8766000270843506,1.8890000581741333,1.878600001335144,100106160.0,1.878600001335144,ISP.MI
2019-06-28,1.8869999647140503,1.8711999654769897,1.8813999891281128,1.8819999694824219,103490414.0,1.8819999694824219,ISP.MI
2019-07-01,1.9038000106811523,1.8661999702453613,1.899999976158142,1.8675999641418457,94089515.0,1.8675999641418457,ISP.MI
2019-07-02,1.892799973487854,1.8569999933242798,1.8819999694824219,1.8849999904632568,88887870.0,1.8849999904632568,ISP.MI
2019-07-03,1.9808000326156616,1.871000051498413,1.8753999471664429,1.9808000326156616,204963830.0,1.9808000326156616,ISP.MI
2019-07-04,2.0434999465942383,1.9900000095367432,1.9900000095367432,2.0260000228881836,185480060.0,2.0260000228881836,ISP.MI
2019-07-05,2.0425000190734863,2.007999897003174,2.0350000858306885,2.0320000648498535,112994574.0,2.0320000648498535,ISP.MI
2019-07-08,2.0394999980926514,2.003499984741211,2.0179998874664307,2.0174999237060547,91326320.0,2.0174999237060547,ISP.MI
2019-07-09,2.015000104904175,1.9845999479293823,2.0114998817443848,2.006500005722046,102829883.0,2.006500005722046,ISP.MI
2019-07-10,2.052000045776367,2.009500026702881,2.0134999752044678,2.0309998989105225,109618769.0,2.0309998989105225,ISP.MI
2019-07-11,2.062000036239624,2.0320000648498535,2.0434999465942383,2.055500030517578,83113779.0,2.055500030517578,ISP.MI
2019-07-12,2.07450008392334,2.0510001182556152,2.0625,2.0510001182556152,80930633.0,2.0510001182556152,ISP.MI
2019-07-15,2.065000057220459,2.0304999351501465,2.057499885559082,2.0485000610351562,65898461.0,2.0485000610351562,ISP.MI
2019-07-16,2.073499917984009,2.0409998893737793,2.0409998893737793,2.062000036239624,91533799.0,2.062000036239624,ISP.MI
2019-07-17,2.0739998817443848,2.0420000553131104,2.060499906539917,2.0429999828338623,78455921.0,2.0429999828338623,ISP.MI
2019-07-18,2.063999891281128,2.0244998931884766,2.0360000133514404,2.049999952316284,88689210.0,2.049999952316284,ISP.MI
2019-07-19,2.072999954223633,1.9952000379562378,2.070499897003174,2.007999897003174,157351048.0,2.007999897003174,ISP.MI
2019-07-22,2.0179998874664307,1.9953999519348145,1.9997999668121338,2.0114998817443848,93385489.0,2.0114998817443848,ISP.MI
2019-07-23,2.0490000247955322,2.015000104904175,2.0164999961853027,2.0350000858306885,83007946.0,2.0350000858306885,ISP.MI
2019-07-24,2.0445001125335693,2.0114998817443848,2.0369999408721924,2.0350000858306885,72952685.0,2.0350000858306885,ISP.MI
2019-07-25,2.0799999237060547,2.006999969482422,2.0385000705718994,2.0199999809265137,153440321.0,2.0199999809265137,ISP.MI
2019-07-26,2.0239999294281006,2.000999927520752,2.0209999084472656,2.009999990463257,88679828.0,2.009999990463257,ISP.MI
2019-07-29,2.0169999599456787,1.9911999702453613,2.006500005722046,1.9911999702453613,62197711.0,1.9911999702453613,ISP.MI
2019-07-30,1.9914000034332275,1.9320000410079956,1.9900000095367432,1.965999960899353,157098759.0,1.965999960899353,ISP.MI
2019-07-31,2.003000020980835,1.9534000158309937,1.9697999954223633,1.9603999853134155,122878586.0,1.9603999853134155,ISP.MI
2019-08-01,2.0225000381469727,1.9603999853134155,1.9603999853134155,2.0,135656648.0,2.0,ISP.MI
2019-08-02,1.9819999933242798,1.9420000314712524,1.962399959564209,1.9526000022888184,138987735.0,1.9526000022888184,ISP.MI
2019-08-05,1.9797999858856201,1.937399983406067,1.9479999542236328,1.9678000211715698,136389086.0,1.9678000211715698,ISP.MI
2019-08-06,1.9794000387191772,1.944599986076355,1.9759999513626099,1.944599986076355,75338356.0,1.944599986076355,ISP.MI
2019-08-07,1.9570000171661377,1.898800015449524,1.9522000551223755,1.909999966621399,140309575.0,1.909999966621399,ISP.MI
2019-08-08,1.9520000219345093,1.9082000255584717,1.930799961090088,1.9453999996185303,85942153.0,1.9453999996185303,ISP.MI
2019-08-09,1.8946000337600708,1.8525999784469604,1.8946000337600708,1.8747999668121338,200288827.0,1.8747999668121338,ISP.MI
2019-08-12,1.895400047302246,1.8359999656677246,1.888200044631958,1.8359999656677246,111863461.0,1.8359999656677246,ISP.MI
2019-08-13,1.8899999856948853,1.8109999895095825,1.8309999704360962,1.8871999979019165,133437048.0,1.8871999979019165,ISP.MI
2019-08-14,1.8866000175476074,1.8323999643325806,1.8799999952316284,1.8456000089645386,136479920.0,1.8456000089645386,ISP.MI
2019-08-16,1.8919999599456787,1.8401999473571777,1.8559999465942383,1.8819999694824219,196454418.0,1.8819999694824219,ISP.MI
2019-08-19,1.9359999895095825,1.9074000120162964,1.9107999801635742,1.914199948310852,123200051.0,1.914199948310852,ISP.MI
2019-08-20,1.9140000343322754,1.881600022315979,1.909999966621399,1.90339994430542,88106928.0,1.90339994430542,ISP.MI
2019-08-21,1.9414000511169434,1.9079999923706055,1.9079999923706055,1.9226000308990479,90895847.0,1.9226000308990479,ISP.MI
2019-08-22,1.9634000062942505,1.9149999618530273,1.9210000038146973,1.9417999982833862,99222242.0,1.9417999982833862,ISP.MI
2019-08-23,1.965399980545044,1.9032000303268433,1.9625999927520752,1.9032000303268433,123055215.0,1.9032000303268433,ISP.MI
2019-08-26,1.9523999691009521,1.899999976158142,1.9012000560760498,1.940000057220459,118697120.0,1.940000057220459,ISP.MI
2019-08-27,1.9667999744415283,1.934999942779541,1.9539999961853027,1.948199987411499,107341856.0,1.948199987411499,ISP.MI
2019-08-28,1.976199984550476,1.937999963760376,1.9500000476837158,1.9686000347137451,165815557.0,1.9686000347137451,ISP.MI
2019-08-29,2.0325000286102295,1.9717999696731567,1.9780000448226929,2.0134999752044678,175020992.0,2.0134999752044678,ISP.MI
2019-08-30,2.0274999141693115,1.9823999404907227,2.0190000534057617,1.9931999444961548,139750829.0,1.9931999444961548,ISP.MI
2019-09-02,2.0190000534057617,1.9941999912261963,2.0,2.003499984741211,61050423.0,2.003499984741211,ISP.MI
2019-09-03,2.015000104904175,1.978600025177002,2.009999990463257,2.000499963760376,76534306.0,2.000499963760376,ISP.MI
2019-09-04,2.0480000972747803,2.0209999084472656,2.0415000915527344,2.0274999141693115,123880188.0,2.0274999141693115,ISP.MI
2019-09-05,2.055999994277954,2.0280001163482666,2.0409998893737793,2.055999994277954,125926029.0,2.055999994277954,ISP.MI
2019-09-06,2.0769999027252197,2.0434999465942383,2.059999942779541,2.066999912261963,118252483.0,2.066999912261963,ISP.MI
2019-09-09,2.1019999980926514,2.071000099182129,2.0764999389648438,2.1015000343322754,104915430.0,2.1015000343322754,ISP.MI
2019-09-10,2.137500047683716,2.0885000228881836,2.1015000343322754,2.123500108718872,137847475.0,2.123500108718872,ISP.MI
2019-09-11,2.1475000381469727,2.0810000896453857,2.132499933242798,2.1080000400543213,163934956.0,2.1080000400543213,ISP.MI
2019-09-12,2.1389999389648438,2.072000026702881,2.1040000915527344,2.122499942779541,175115719.0,2.122499942779541,ISP.MI
2019-09-13,2.184999942779541,2.1364998817443848,2.140000104904175,2.181999921798706,178917743.0,2.181999921798706,ISP.MI
2019-09-16,2.187999963760376,2.1384999752044678,2.1700000762939453,2.1435000896453857,139357713.0,2.1435000896453857,ISP.MI
2019-09-17,2.1459999084472656,2.114500045776367,2.140500068664551,2.125,121961163.0,2.125,ISP.MI
2019-09-18,2.1440000534057617,2.125999927520752,2.13100004196167,2.125999927520752,76733066.0,2.125999927520752,ISP.MI
2019-09-19,2.1700000762939453,2.127000093460083,2.131999969482422,2.1640000343322754,113216968.0,2.1640000343322754,ISP.MI
2019-09-20,2.181999921798706,2.1549999713897705,2.1640000343322754,2.1659998893737793,180464891.0,2.1659998893737793,ISP.MI
2019-09-23,2.1670000553131104,2.122499942779541,2.1659998893737793,2.140500068664551,103355544.0,2.140500068664551,ISP.MI
2019-09-24,2.1570000648498535,2.130000114440918,2.1480000019073486,2.130000114440918,85999164.0,2.130000114440918,ISP.MI
2019-09-25,2.134999990463257,2.075000047683716,2.119499921798706,2.134999990463257,118517774.0,2.134999990463257,ISP.MI
2019-09-26,2.1545000076293945,2.122499942779541,2.130000114440918,2.1429998874664307,101312867.0,2.1429998874664307,ISP.MI
2019-09-27,2.1665000915527344,2.1449999809265137,2.1545000076293945,2.1605000495910645,76134291.0,2.1605000495910645,ISP.MI
2019-09-30,2.178499937057495,2.1570000648498535,2.1649999618530273,2.17549991607666,95370401.0,2.17549991607666,ISP.MI
2019-10-01,2.19950008392334,2.1470000743865967,2.180500030517578,2.1549999713897705,117614257.0,2.1549999713897705,ISP.MI
2019-10-02,2.1559998989105225,2.0940001010894775,2.1480000019073486,2.0940001010894775,140336521.0,2.0940001010894775,ISP.MI
2019-10-03,2.1085000038146973,2.062000036239624,2.0950000286102295,2.0910000801086426,114191476.0,2.0910000801086426,ISP.MI
2019-10-04,2.1019999980926514,2.073499917984009,2.0910000801086426,2.0954999923706055,79152046.0,2.0954999923706055,ISP.MI
2019-10-07,2.1080000400543213,2.0789999961853027,2.0905001163482666,2.1080000400543213,62008746.0,2.1080000400543213,ISP.MI
2019-10-08,2.115499973297119,2.068000078201294,2.114500045776367,2.0859999656677246,76194525.0,2.0859999656677246,ISP.MI
2019-10-09,2.117000102996826,2.0789999961853027,2.0789999961853027,2.1034998893737793,70218069.0,2.1034998893737793,ISP.MI
2019-10-10,2.1519999504089355,2.0999999046325684,2.1054999828338623,2.1494998931884766,110513867.0,2.1494998931884766,ISP.MI
2019-10-11,2.186000108718872,2.1454999446868896,2.1570000648498535,2.186000108718872,151538267.0,2.186000108718872,ISP.MI
2019-10-14,2.184000015258789,2.1640000343322754,2.1705000400543213,2.180000066757202,78616650.0,2.180000066757202,ISP.MI
2019-10-15,2.2160000801086426,2.180999994277954,2.194000005722046,2.2100000381469727,137438957.0,2.2100000381469727,ISP.MI
2019-10-16,2.260999917984009,2.2060000896453857,2.2090001106262207,2.2385001182556152,182533638.0,2.2385001182556152,ISP.MI
2019-10-17,2.2750000953674316,2.2290000915527344,2.2304999828338623,2.2314999103546143,142521621.0,2.2314999103546143,ISP.MI
2019-10-18,2.245500087738037,2.2200000286102295,2.241499900817871,2.234499931335449,108436013.0,2.234499931335449,ISP.MI
2019-10-21,2.2709999084472656,2.2300000190734863,2.234499931335449,2.253000020980835,118457476.0,2.253000020980835,ISP.MI
2019-10-22,2.2750000953674316,2.247999906539917,2.265000104904175,2.2750000953674316,118319268.0,2.2750000953674316,ISP.MI
2019-10-23,2.2790000438690186,2.247999906539917,2.263000011444092,2.2699999809265137,135750647.0,2.2699999809265137,ISP.MI
2019-10-24,2.2860000133514404,2.257999897003174,2.2739999294281006,2.2709999084472656,115864605.0,2.2709999084472656,ISP.MI
2019-10-25,2.2769999504089355,2.253499984741211,2.2709999084472656,2.2725000381469727,70881348.0,2.2725000381469727,ISP.MI
2019-10-28,2.2825000286102295,2.249000072479248,2.265500068664551,2.2785000801086426,83098734.0,2.2785000801086426,ISP.MI
2019-10-29,2.2899999618530273,2.2715001106262207,2.2820000648498535,2.2720000743865967,77790299.0,2.2720000743865967,ISP.MI
2019-10-30,2.2809998989105225,2.2165000438690186,2.2744998931884766,2.248500108718872,120392255.0,2.248500108718872,ISP.MI
2019-10-31,2.254499912261963,2.2244999408721924,2.25,2.246000051498413,102364086.0,2.246000051498413,ISP.MI
2019-11-01,2.2730000019073486,2.237499952316284,2.25,2.2730000019073486,77603854.0,2.2730000019073486,ISP.MI
2019-11-04,2.305999994277954,2.2769999504089355,2.2799999713897705,2.305999994277954,138915066.0,2.305999994277954,ISP.MI
2019-11-05,2.3494999408721924,2.309999942779541,2.314500093460083,2.3399999141693115,187207343.0,2.3399999141693115,ISP.MI
2019-11-06,2.367000102996826,2.319499969482422,2.3454999923706055,2.3375000953674316,149437952.0,2.3375000953674316,ISP.MI
2019-11-07,2.377000093460083,2.3445000648498535,2.3505001068115234,2.3559999465942383,134439711.0,2.3559999465942383,ISP.MI
2019-11-08,2.3580000400543213,2.321000099182129,2.3564999103546143,2.3429999351501465,126002191.0,2.3429999351501465,ISP.MI
2019-11-11,2.3570001125335693,2.319999933242798,2.3299999237060547,2.3570001125335693,87593952.0,2.3570001125335693,ISP.MI
2019-11-12,2.3894999027252197,2.359499931335449,2.367000102996826,2.378000020980835,122892061.0,2.378000020980835,ISP.MI
2019-11-13,2.372999906539917,2.325000047683716,2.36899995803833,2.3450000286102295,115224834.0,2.3450000286102295,ISP.MI
2019-11-14,2.3524999618530273,2.3239998817443848,2.3405001163482666,2.3259999752044678,80699701.0,2.3259999752044678,ISP.MI
2019-11-15,2.3464999198913574,2.321000099182129,2.3415000438690186,2.3380000591278076,87576665.0,2.3380000591278076,ISP.MI
2019-11-18,2.3585000038146973,2.3340001106262207,2.3450000286102295,2.3499999046325684,91393189.0,2.3499999046325684,ISP.MI
2019-11-19,2.377000093460083,2.3405001163482666,2.3519999980926514,2.3475000858306885,96904250.0,2.3475000858306885,ISP.MI
2019-11-20,2.3485000133514404,2.32450008392334,2.3364999294281006,2.3450000286102295,86053281.0,2.3450000286102295,ISP.MI
2019-11-21,2.3580000400543213,2.328000068664551,2.3340001106262207,2.3540000915527344,75237410.0,2.3540000915527344,ISP.MI
2019-11-22,2.371500015258789,2.3389999866485596,2.359499931335449,2.3434998989105225,77801082.0,2.3434998989105225,ISP.MI
2019-11-25,2.3635001182556152,2.3424999713897705,2.3564999103546143,2.3524999618530273,41444685.0,2.3524999618530273,ISP.MI
2019-11-26,2.3534998893737793,2.3320000171661377,2.3489999771118164,2.3420000076293945,82290353.0,2.3420000076293945,ISP.MI
2019-11-27,2.3469998836517334,2.327500104904175,2.3440001010894775,2.327500104904175,62688089.0,2.327500104904175,ISP.MI
2019-11-28,2.325000047683716,2.296999931335449,2.319999933242798,2.309999942779541,64034958.0,2.309999942779541,ISP.MI
2019-11-29,2.315500020980835,2.2920000553131104,2.2960000038146973,2.30049991607666,70270722.0,2.30049991607666,ISP.MI
2019-12-02,2.3359999656677246,2.2639999389648438,2.30649995803833,2.2709999084472656,104503483.0,2.2709999084472656,ISP.MI
2019-12-03,2.2915000915527344,2.1679999828338623,2.2769999504089355,2.244999885559082,102108853.0,2.244999885559082,ISP.MI
2019-12-04,2.2909998893737793,2.247999906539917,2.255000114440918,2.2909998893737793,77054982.0,2.2909998893737793,ISP.MI
2019-12-05,2.311500072479248,2.2815001010894775,2.2939999103546143,2.2880001068115234,60910523.0,2.2880001068115234,ISP.MI
2019-12-06,2.319999933242798,2.2809998989105225,2.299499988555908,2.313499927520752,81039977.0,2.313499927520752,ISP.MI
2019-12-09,2.321000099182129,2.2760000228881836,2.319999933242798,2.296999931335449,75045173.0,2.296999931335449,ISP.MI
2019-12-10,2.307499885559082,2.2755000591278076,2.2939999103546143,2.303999900817871,67906401.0,2.303999900817871,ISP.MI
2019-12-11,2.316499948501587,2.2950000762939453,2.296999931335449,2.311000108718872,55054038.0,2.311000108718872,ISP.MI
2019-12-12,2.3635001182556152,2.314500093460083,2.316999912261963,2.3524999618530273,110830282.0,2.3524999618530273,ISP.MI
2019-12-13,2.390000104904175,2.317500114440918,2.383500099182129,2.328000068664551,146026134.0,2.328000068664551,ISP.MI
2019-12-16,2.3524999618530273,2.3329999446868896,2.3434998989105225,2.3464999198913574,65642064.0,2.3464999198913574,ISP.MI
2019-12-17,2.364000082015991,2.3399999141693115,2.3415000438690186,2.36299991607666,84817545.0,2.36299991607666,ISP.MI
2019-12-18,2.374500036239624,2.3564999103546143,2.364000082015991,2.365999937057495,70191489.0,2.365999937057495,ISP.MI
2019-12-19,2.380000114440918,2.3580000400543213,2.3610000610351562,2.380000114440918,87441143.0,2.380000114440918,ISP.MI
2019-12-20,2.4049999713897705,2.374500036239624,2.4000000953674316,2.4049999713897705,220630496.0,2.4049999713897705,ISP.MI
2019-12-23,2.4024999141693115,2.380500078201294,2.3929998874664307,2.4005000591278076,59129289.0,2.4005000591278076,ISP.MI
2019-12-27,2.3994998931884766,2.3550000190734863,2.390500068664551,2.3550000190734863,85908015.0,2.3550000190734863,ISP.MI
2019-12-30,2.366499900817871,2.3485000133514404,2.3550000190734863,2.3485000133514404,45563575.0,2.3485000133514404,ISP.MI
2020-01-02,2.384000062942505,2.3589999675750732,2.367500066757202,2.38100004196167,71760019.0,2.38100004196167,ISP.MI
2020-01-03,2.372999906539917,2.3369998931884766,2.371999979019165,2.3494999408721924,86629018.0,2.3494999408721924,ISP.MI
2020-01-06,2.3429999351501465,2.2860000133514404,2.3264999389648438,2.3399999141693115,86463465.0,2.3399999141693115,ISP.MI
2020-01-07,2.3585000038146973,2.3340001106262207,2.3499999046325684,2.3450000286102295,62600412.0,2.3450000286102295,ISP.MI
2020-01-08,2.359999895095825,2.315500020980835,2.322499990463257,2.3380000591278076,97035178.0,2.3380000591278076,ISP.MI
2020-01-09,2.379499912261963,2.3575000762939453,2.365000009536743,2.374000072479248,90032175.0,2.374000072479248,ISP.MI
2020-01-10,2.378499984741211,2.3554999828338623,2.375999927520752,2.3570001125335693,65528049.0,2.3570001125335693,ISP.MI
2020-01-13,2.367000102996826,2.3340001106262207,2.3635001182556152,2.3410000801086426,71221102.0,2.3410000801086426,ISP.MI
2020-01-14,2.3485000133514404,2.311000108718872,2.3399999141693115,2.3469998836517334,90239786.0,2.3469998836517334,ISP.MI
2020-01-15,2.3450000286102295,2.309999942779541,2.3450000286102295,2.319999933242798,96739311.0,2.319999933242798,ISP.MI
2020-01-16,2.3340001106262207,2.2980000972747803,2.325000047683716,2.322499990463257,90772913.0,2.322499990463257,ISP.MI
2020-01-17,2.3489999771118164,2.323499917984009,2.3310000896453857,2.3364999294281006,66933164.0,2.3364999294281006,ISP.MI
2020-01-20,2.3340001106262207,2.309999942779541,2.3285000324249268,2.31850004196167,49611652.0,2.31850004196167,ISP.MI
2020-01-21,2.309999942779541,2.2885000705718994,2.308000087738037,2.303999900817871,80836422.0,2.303999900817871,ISP.MI
2020-01-22,2.305999994277954,2.263000011444092,2.2990000247955322,2.2799999713897705,102424188.0,2.2799999713897705,ISP.MI
2020-01-23,2.297499895095825,2.255000114440918,2.2709999084472656,2.2679998874664307,77107388.0,2.2679998874664307,ISP.MI
2020-01-24,2.302000045776367,2.2709999084472656,2.2790000438690186,2.2780001163482666,70441500.0,2.2780001163482666,ISP.MI
2020-01-27,2.318000078201294,2.252500057220459,2.2695000171661377,2.255000114440918,147158071.0,2.255000114440918,ISP.MI
2020-01-28,2.313999891281128,2.239500045776367,2.265000104904175,2.305500030517578,112703643.0,2.305500030517578,ISP.MI
2020-01-29,2.32450008392334,2.2955000400543213,2.302999973297119,2.319999933242798,69010236.0,2.319999933242798,ISP.MI
2020-01-30,2.302000045776367,2.26200008392334,2.2960000038146973,2.2915000915527344,108764240.0,2.2915000915527344,ISP.MI
2020-01-31,2.302500009536743,2.2385001182556152,2.299999952316284,2.245500087738037,132575712.0,2.245500087738037,ISP.MI
2020-02-03,2.2894999980926514,2.246500015258789,2.250499963760376,2.2850000858306885,92218747.0,2.2850000858306885,ISP.MI
2020-02-04,2.377000093460083,2.305000066757202,2.319000005722046,2.3515000343322754,184520579.0,2.3515000343322754,ISP.MI
2020-02-05,2.44950008392334,2.3570001125335693,2.359999895095825,2.44950008392334,241842028.0,2.44950008392334,ISP.MI
2020-02-06,2.5144999027252197,2.4690001010894775,2.4765000343322754,2.4714999198913574,179797081.0,2.4714999198913574,ISP.MI
2020-02-07,2.4774999618530273,2.4509999752044678,2.4649999141693115,2.4760000705718994,86604351.0,2.4760000705718994,ISP.MI
2020-02-10,2.4860000610351562,2.4570000171661377,2.4665000438690186,2.4590001106262207,72979804.0,2.4590001106262207,ISP.MI
2020-02-11,2.496500015258789,2.4614999294281006,2.4739999771118164,2.4825000762939453,103714466.0,2.4825000762939453,ISP.MI
2020-02-12,2.5295000076293945,2.4820001125335693,2.4820001125335693,2.507499933242798,121747624.0,2.507499933242798,ISP.MI
2020-02-13,2.509999990463257,2.4700000286102295,2.5,2.509999990463257,103493811.0,2.509999990463257,ISP.MI
2020-02-14,2.51200008392334,2.493000030517578,2.510999917984009,2.507499933242798,86112424.0,2.507499933242798,ISP.MI
2020-02-17,2.5399999618530273,2.5114998817443848,2.5114998817443848,2.5399999618530273,87460739.0,2.5399999618530273,ISP.MI
2020-02-18,2.632499933242798,2.5344998836517334,2.549999952316284,2.5999999046325684,281544891.0,2.5999999046325684,ISP.MI
2020-02-19,2.624000072479248,2.5999999046325684,2.619999885559082,2.6034998893737793,129181068.0,2.6034998893737793,ISP.MI
2020-02-20,2.615000009536743,2.549999952316284,2.6050000190734863,2.549999952316284,120096111.0,2.549999952316284,ISP.MI
2020-02-21,2.557499885559082,2.505000114440918,2.5394999980926514,2.5215001106262207,151947458.0,2.5215001106262207,ISP.MI
2020-02-24,2.4235000610351562,2.3519999980926514,2.3954999446868896,2.376499891281128,299262443.0,2.376499891281128,ISP.MI
2020-02-25,2.3984999656677246,2.3289999961853027,2.3929998874664307,2.3299999237060547,193928270.0,2.3299999237060547,ISP.MI
2020-02-26,2.4045000076293945,2.2960000038146973,2.3239998817443848,2.38100004196167,213617351.0,2.38100004196167,ISP.MI
2020-02-27,2.3450000286102295,2.256500005722046,2.3410000801086426,2.2885000705718994,255436464.0,2.2885000705718994,ISP.MI
2020-02-28,2.249000072479248,2.1614999771118164,2.2214999198913574,2.198499917984009,332036718.0,2.198499917984009,ISP.MI
2020-03-02,2.239000082015991,2.0759999752044678,2.239000082015991,2.1364998817443848,299767078.0,2.1364998817443848,ISP.MI
2020-03-03,2.2119998931884766,2.1064999103546143,2.183500051498413,2.11899995803833,222749857.0,2.11899995803833,ISP.MI
2020-03-04,2.183000087738037,2.0869998931884766,2.125,2.127500057220459,197266498.0,2.127500057220459,ISP.MI
2020-03-05,2.1435000896453857,2.0390000343322754,2.1435000896453857,2.0464999675750732,240842467.0,2.0464999675750732,ISP.MI
2020-03-06,2.009500026702881,1.961400032043457,1.9980000257492065,1.9772000312805176,271576259.0,1.9772000312805176,ISP.MI
2020-03-09,1.8378000259399414,1.716599941253662,1.7599999904632568,1.75,393565793.0,1.75,ISP.MI
2020-03-10,1.8630000352859497,1.6865999698638916,1.7799999713897705,1.708799958229065,353038018.0,1.708799958229065,ISP.MI
2020-03-11,1.8049999475479126,1.7164000272750854,1.7302000522613525,1.7791999578475952,242753578.0,1.7791999578475952,ISP.MI
2020-03-12,1.7400000095367432,1.4564000368118286,1.6799999475479126,1.4628000259399414,451776106.0,1.4628000259399414,ISP.MI
2020-03-13,1.7350000143051147,1.4900000095367432,1.570199966430664,1.5543999671936035,375441607.0,1.5543999671936035,ISP.MI
2020-03-16,1.4800000190734863,1.3062000274658203,1.4800000190734863,1.4027999639511108,369552585.0,1.4027999639511108,ISP.MI
2020-03-17,1.4844000339508057,1.3522000312805176,1.444200038909912,1.4514000415802002,289715404.0,1.4514000415802002,ISP.MI
2020-03-18,1.440000057220459,1.3503999710083008,1.3899999856948853,1.4085999727249146,247550491.0,1.4085999727249146,ISP.MI
2020-03-19,1.4759999513626099,1.3952000141143799,1.4625999927520752,1.4251999855041504,315594543.0,1.4251999855041504,ISP.MI
2020-03-20,1.50600004196167,1.4500000476837158,1.4500000476837158,1.465399980545044,374425005.0,1.465399980545044,ISP.MI
2020-03-23,1.4800000190734863,1.3860000371932983,1.395400047302246,1.448799967765808,227269682.0,1.448799967765808,ISP.MI
2020-03-24,1.5836000442504883,1.5013999938964844,1.5121999979019165,1.5836000442504883,264310315.0,1.5836000442504883,ISP.MI
2020-03-25,1.7050000429153442,1.5529999732971191,1.6277999877929688,1.6161999702453613,278462019.0,1.6161999702453613,ISP.MI
2020-03-26,1.6371999979019165,1.5640000104904175,1.5917999744415283,1.63100004196167,178227536.0,1.63100004196167,ISP.MI
2020-03-27,1.6239999532699585,1.5443999767303467,1.5911999940872192,1.56659996509552,179037412.0,1.56659996509552,ISP.MI
2020-03-30,1.5434000492095947,1.4429999589920044,1.5260000228881836,1.4708000421524048,215074452.0,1.4708000421524048,ISP.MI
2020-03-31,1.5149999856948853,1.4210000038146973,1.4946000576019287,1.4883999824523926,218397233.0,1.4883999824523926,ISP.MI
2020-04-01,1.4625999927520752,1.4259999990463257,1.434999942779541,1.4348000288009644,143552849.0,1.4348000288009644,ISP.MI
2020-04-02,1.4443999528884888,1.3849999904632568,1.4329999685287476,1.4378000497817993,199640211.0,1.4378000497817993,ISP.MI
2020-04-03,1.431399941444397,1.329200029373169,1.4240000247955322,1.329200029373169,262955606.0,1.329200029373169,ISP.MI
2020-04-06,1.4581999778747559,1.3932000398635864,1.409999966621399,1.4581999778747559,202326407.0,1.4581999778747559,ISP.MI
2020-04-07,1.5463999509811401,1.4428000450134277,1.5099999904632568,1.468999981880188,242662247.0,1.468999981880188,ISP.MI
2020-04-08,1.4550000429153442,1.4185999631881714,1.4420000314712524,1.4492000341415405,182965178.0,1.4492000341415405,ISP.MI
2020-04-09,1.4845999479293823,1.420799970626831,1.4730000495910645,1.4450000524520874,208140147.0,1.4450000524520874,ISP.MI
2020-04-14,1.4559999704360962,1.3971999883651733,1.4550000429153442,1.4062000513076782,131457273.0,1.4062000513076782,ISP.MI
2020-04-15,1.4170000553131104,1.3483999967575073,1.3949999809265137,1.3483999967575073,175870841.0,1.3483999967575073,ISP.MI
2020-04-16,1.4068000316619873,1.3467999696731567,1.3655999898910522,1.360200047492981,142549890.0,1.360200047492981,ISP.MI
2020-04-17,1.4127999544143677,1.364799976348877,1.406599998474121,1.3761999607086182,158362300.0,1.3761999607086182,ISP.MI
2020-04-20,1.3883999586105347,1.343999981880188,1.3824000358581543,1.3830000162124634,110025074.0,1.3830000162124634,ISP.MI
2020-04-21,1.3661999702453613,1.317199945449829,1.3589999675750732,1.3200000524520874,150440268.0,1.3200000524520874,ISP.MI
2020-04-22,1.3508000373840332,1.3243999481201172,1.3378000259399414,1.3381999731063843,110627074.0,1.3381999731063843,ISP.MI
2020-04-23,1.4046000242233276,1.340000033378601,1.3519999980926514,1.3844000101089478,133348849.0,1.3844000101089478,ISP.MI
2020-04-24,1.3858000040054321,1.341599941253662,1.3600000143051147,1.3437999486923218,118161733.0,1.3437999486923218,ISP.MI
2020-04-27,1.4079999923706055,1.3730000257492065,1.4052000045776367,1.3952000141143799,107918673.0,1.3952000141143799,ISP.MI
2020-04-28,1.4817999601364136,1.3946000337600708,1.395400047302246,1.4471999406814575,189203015.0,1.4471999406814575,ISP.MI
2020-04-29,1.4803999662399292,1.4213999509811401,1.440000057220459,1.4803999662399292,138159186.0,1.4803999662399292,ISP.MI
2020-04-30,1.4946000576019287,1.4129999876022339,1.4872000217437744,1.4229999780654907,211954391.0,1.4229999780654907,ISP.MI
2020-05-04,1.402400016784668,1.3600000143051147,1.3775999546051025,1.3760000467300415,145102162.0,1.3760000467300415,ISP.MI
2020-05-05,1.454800009727478,1.3849999904632568,1.399999976158142,1.4509999752044678,164031679.0,1.4509999752044678,ISP.MI
2020-05-06,1.4622000455856323,1.4129999876022339,1.4500000476837158,1.420199990272522,132177064.0,1.420199990272522,ISP.MI
2020-05-07,1.430400013923645,1.3766000270843506,1.424399971961975,1.4043999910354614,122975183.0,1.4043999910354614,ISP.MI
2020-05-08,1.4226000308990479,1.385200023651123,1.4170000553131104,1.4140000343322754,82768667.0,1.4140000343322754,ISP.MI
2020-05-11,1.4490000009536743,1.4019999504089355,1.436400055885315,1.4093999862670898,95640755.0,1.4093999862670898,ISP.MI
2019-01-02,18.780000686645508,18.239999771118164,18.639999389648438,18.719999313354492,3194.0,17.404972076416016,ITM.MI
2019-01-03,19.420000076293945,18.68000030517578,18.8799991607666,19.420000076293945,9890.0,18.055797576904297,ITM.MI
2019-01-04,19.5,19.15999984741211,19.280000686645508,19.5,2748.0,18.13018035888672,ITM.MI
2019-01-07,19.559999465942383,19.040000915527344,19.559999465942383,19.479999542236328,7585.0,18.111583709716797,ITM.MI
2019-01-08,19.440000534057617,19.040000915527344,19.299999237060547,19.200000762939453,10243.0,17.851253509521484,ITM.MI
2019-01-09,19.219999313354492,19.0,19.18000030517578,19.100000381469727,1967.0,17.758277893066406,ITM.MI
2019-01-10,19.299999237060547,18.899999618530273,19.18000030517578,19.139999389648438,7638.0,17.795467376708984,ITM.MI
2019-01-11,19.15999984741211,19.0,19.0,19.1200008392334,8938.0,17.776874542236328,ITM.MI
2019-01-14,19.200000762939453,18.8799991607666,19.200000762939453,19.020000457763672,7124.0,17.683897018432617,ITM.MI
2019-01-15,19.1200008392334,18.68000030517578,19.0,19.0,5860.0,17.665302276611328,ITM.MI
2019-01-16,19.899999618530273,19.31999969482422,19.360000610351562,19.399999618530273,206391.0,18.03720474243164,ITM.MI
2019-01-17,19.600000381469727,19.420000076293945,19.579999923706055,19.559999465942383,31745.0,18.185964584350586,ITM.MI
2019-01-18,19.600000381469727,19.299999237060547,19.600000381469727,19.479999542236328,14674.0,18.111583709716797,ITM.MI
2019-01-21,19.600000381469727,19.200000762939453,19.5,19.200000762939453,15881.0,17.851253509521484,ITM.MI
2019-01-22,19.600000381469727,19.239999771118164,19.299999237060547,19.459999084472656,12951.0,18.092988967895508,ITM.MI
2019-01-23,19.559999465942383,19.260000228881836,19.5,19.540000915527344,11175.0,18.167369842529297,ITM.MI
2019-01-24,19.860000610351562,19.399999618530273,19.399999618530273,19.799999237060547,105981.0,18.409103393554688,ITM.MI
2019-01-25,19.799999237060547,19.639999389648438,19.799999237060547,19.700000762939453,15004.0,18.316129684448242,ITM.MI
2019-01-28,19.799999237060547,19.399999618530273,19.399999618530273,19.68000030517578,18293.0,18.297534942626953,ITM.MI
2019-01-29,19.760000228881836,19.6200008392334,19.739999771118164,19.639999389648438,3220.0,18.260343551635742,ITM.MI
2019-01-30,19.799999237060547,19.5,19.739999771118164,19.600000381469727,6776.0,18.223154067993164,ITM.MI
2019-01-31,19.760000228881836,19.360000610351562,19.559999465942383,19.399999618530273,7928.0,18.03720474243164,ITM.MI
2019-02-01,19.700000762939453,19.239999771118164,19.299999237060547,19.440000534057617,125814.0,18.07439422607422,ITM.MI
2019-02-04,19.860000610351562,19.360000610351562,19.399999618530273,19.84000015258789,7772.0,18.4462947845459,ITM.MI
2019-02-05,20.5,19.8799991607666,19.899999618530273,20.149999618530273,29299.0,18.73451805114746,ITM.MI
2019-02-06,20.450000762939453,20.200000762939453,20.450000762939453,20.299999237060547,11021.0,18.873981475830078,ITM.MI
2019-02-07,20.350000381469727,19.8799991607666,20.200000762939453,19.920000076293945,9686.0,18.520675659179688,ITM.MI
2019-02-08,20.0,19.639999389648438,19.719999313354492,19.700000762939453,4527.0,18.316129684448242,ITM.MI
2019-02-11,20.200000762939453,19.760000228881836,20.200000762939453,19.760000228881836,8314.0,18.37191390991211,ITM.MI
2019-02-12,20.100000381469727,19.799999237060547,19.979999542236328,19.799999237060547,12154.0,18.409103393554688,ITM.MI
2019-02-13,20.0,19.84000015258789,19.899999618530273,19.8799991607666,16042.0,18.483484268188477,ITM.MI
2019-02-14,20.0,19.81999969482422,19.979999542236328,19.8799991607666,6107.0,18.483484268188477,ITM.MI
2019-02-15,20.450000762939453,19.860000610351562,19.899999618530273,20.299999237060547,15602.0,18.873981475830078,ITM.MI
2019-02-18,20.399999618530273,20.149999618530273,20.299999237060547,20.149999618530273,10680.0,18.73451805114746,ITM.MI
2019-02-19,20.25,20.0,20.049999237060547,20.100000381469727,19295.0,18.688030242919922,ITM.MI
2019-02-20,20.299999237060547,19.959999084472656,20.299999237060547,20.100000381469727,15192.0,18.688030242919922,ITM.MI
2019-02-21,20.25,19.959999084472656,20.25,20.0,16793.0,18.595056533813477,ITM.MI
2019-02-22,20.149999618530273,19.860000610351562,19.920000076293945,20.0,5455.0,18.595056533813477,ITM.MI
2019-02-25,20.100000381469727,19.81999969482422,20.049999237060547,19.920000076293945,9311.0,18.520675659179688,ITM.MI
2019-02-26,20.100000381469727,19.860000610351562,19.959999084472656,19.860000610351562,3860.0,18.464889526367188,ITM.MI
2019-02-27,20.0,19.84000015258789,19.979999542236328,19.84000015258789,3048.0,18.4462947845459,ITM.MI
2019-02-28,20.149999618530273,19.559999465942383,19.799999237060547,20.149999618530273,16584.0,18.73451805114746,ITM.MI
2019-03-01,20.25,20.049999237060547,20.049999237060547,20.049999237060547,26645.0,18.641542434692383,ITM.MI
2019-03-04,20.149999618530273,19.899999618530273,20.100000381469727,19.959999084472656,15665.0,18.557865142822266,ITM.MI
2019-03-05,20.0,19.860000610351562,20.0,19.860000610351562,3752.0,18.464889526367188,ITM.MI
2019-03-06,20.0,19.799999237060547,19.81999969482422,19.799999237060547,2807.0,18.409103393554688,ITM.MI
2019-03-07,20.899999618530273,20.149999618530273,20.149999618530273,20.5,106638.0,19.059932708740234,ITM.MI
2019-03-08,20.600000381469727,20.200000762939453,20.350000381469727,20.299999237060547,14418.0,18.873981475830078,ITM.MI
2019-03-11,20.299999237060547,20.0,20.149999618530273,20.100000381469727,11901.0,18.688030242919922,ITM.MI
2019-03-12,20.149999618530273,19.959999084472656,20.0,20.0,6595.0,18.595056533813477,ITM.MI
2019-03-13,20.200000762939453,19.860000610351562,20.200000762939453,19.860000610351562,7425.0,18.464889526367188,ITM.MI
2019-03-14,20.200000762939453,19.940000534057617,20.049999237060547,20.0,5510.0,18.595056533813477,ITM.MI
2019-03-15,20.5,20.100000381469727,20.100000381469727,20.100000381469727,18394.0,18.688030242919922,ITM.MI
2019-03-18,20.25,19.899999618530273,19.899999618530273,20.200000762939453,18338.0,18.781005859375,ITM.MI
2019-03-19,20.649999618530273,20.100000381469727,20.149999618530273,20.549999237060547,23978.0,19.10641860961914,ITM.MI
2019-03-20,20.799999237060547,20.5,20.700000762939453,20.600000381469727,17236.0,19.15290641784668,ITM.MI
2019-03-21,20.649999618530273,19.920000076293945,20.049999237060547,20.5,16940.0,19.059932708740234,ITM.MI
2019-03-22,20.850000381469727,20.200000762939453,20.600000381469727,20.399999618530273,17624.0,18.966957092285156,ITM.MI
2019-03-25,20.5,20.149999618530273,20.5,20.200000762939453,59134.0,18.781005859375,ITM.MI
2019-03-26,20.299999237060547,20.0,20.149999618530273,20.100000381469727,10191.0,18.688030242919922,ITM.MI
2019-03-27,20.549999237060547,20.100000381469727,20.100000381469727,20.399999618530273,19567.0,18.966957092285156,ITM.MI
2019-03-28,20.600000381469727,20.299999237060547,20.350000381469727,20.399999618530273,21538.0,18.966957092285156,ITM.MI
2019-03-29,20.5,20.149999618530273,20.299999237060547,20.25,24955.0,18.82749366760254,ITM.MI
2019-04-01,20.350000381469727,20.200000762939453,20.299999237060547,20.299999237060547,10700.0,18.873981475830078,ITM.MI
2019-04-02,20.5,20.100000381469727,20.100000381469727,20.299999237060547,31017.0,18.873981475830078,ITM.MI
2019-04-03,20.450000762939453,20.0,20.450000762939453,20.25,21941.0,18.82749366760254,ITM.MI
2019-04-04,20.299999237060547,20.149999618530273,20.25,20.299999237060547,50936.0,18.873981475830078,ITM.MI
2019-04-05,20.350000381469727,20.200000762939453,20.200000762939453,20.299999237060547,30207.0,18.873981475830078,ITM.MI
2019-04-08,20.5,20.149999618530273,20.399999618530273,20.350000381469727,25586.0,18.920469284057617,ITM.MI
2019-04-09,20.399999618530273,20.200000762939453,20.200000762939453,20.299999237060547,11899.0,18.873981475830078,ITM.MI
2019-04-10,20.350000381469727,20.149999618530273,20.25,20.200000762939453,17796.0,18.781005859375,ITM.MI
2019-04-11,20.350000381469727,20.149999618530273,20.149999618530273,20.25,24738.0,18.82749366760254,ITM.MI
2019-04-12,20.25,20.100000381469727,20.149999618530273,20.25,38572.0,18.82749366760254,ITM.MI
2019-04-15,20.299999237060547,19.979999542236328,20.0,20.100000381469727,26689.0,18.688030242919922,ITM.MI
2019-04-16,20.299999237060547,20.0,20.049999237060547,20.25,5571.0,18.82749366760254,ITM.MI
2019-04-17,20.299999237060547,20.149999618530273,20.299999237060547,20.25,6746.0,18.82749366760254,ITM.MI
2019-04-18,20.299999237060547,20.049999237060547,20.299999237060547,20.25,10762.0,18.82749366760254,ITM.MI
2019-04-23,20.25,19.959999084472656,20.100000381469727,20.0,13567.0,18.595056533813477,ITM.MI
2019-04-24,20.0,19.280000686645508,19.899999618530273,19.479999542236328,15876.0,18.111583709716797,ITM.MI
2019-04-25,19.760000228881836,19.520000457763672,19.739999771118164,19.600000381469727,5599.0,18.223154067993164,ITM.MI
2019-04-26,19.81999969482422,19.420000076293945,19.579999923706055,19.579999923706055,4444.0,18.204559326171875,ITM.MI
2019-04-29,19.940000534057617,19.600000381469727,19.600000381469727,19.940000534057617,16030.0,18.539270401000977,ITM.MI
2019-04-30,20.049999237060547,19.780000686645508,19.899999618530273,19.84000015258789,4597.0,18.4462947845459,ITM.MI
2019-05-02,20.25,19.799999237060547,19.799999237060547,20.0,13458.0,18.595056533813477,ITM.MI
2019-05-03,20.149999618530273,19.81999969482422,19.959999084472656,20.0,5027.0,19.120880126953125,ITM.MI
2019-05-06,19.68000030517578,19.399999618530273,19.579999923706055,19.559999465942383,13350.0,18.700220108032227,ITM.MI
2019-05-07,19.600000381469727,18.799999237060547,19.479999542236328,19.18000030517578,26546.0,18.336923599243164,ITM.MI
2019-05-08,19.5,19.020000457763672,19.139999389648438,19.5,10949.0,18.64285659790039,ITM.MI
2019-05-09,19.420000076293945,19.200000762939453,19.420000076293945,19.239999771118164,13295.0,18.394285202026367,ITM.MI
2019-05-10,19.700000762939453,19.5,19.6200008392334,19.5,8207.0,18.64285659790039,ITM.MI
2019-05-13,19.68000030517578,19.280000686645508,19.5,19.540000915527344,14808.0,18.68109893798828,ITM.MI
2019-05-14,19.860000610351562,19.5,19.5,19.860000610351562,5140.0,18.98703384399414,ITM.MI
2019-05-15,19.719999313354492,19.559999465942383,19.68000030517578,19.6200008392334,8169.0,18.757583618164062,ITM.MI
2019-05-16,19.899999618530273,19.559999465942383,19.65999984741211,19.81999969482422,15139.0,18.94879150390625,ITM.MI
2019-05-17,19.979999542236328,19.399999618530273,19.399999618530273,19.940000534057617,3156.0,19.06351661682129,ITM.MI
2019-05-20,20.049999237060547,19.719999313354492,19.940000534057617,19.899999618530273,7532.0,19.0252742767334,ITM.MI
2019-05-21,20.049999237060547,19.65999984741211,19.920000076293945,19.739999771118164,4321.0,18.87230682373047,ITM.MI
2019-05-22,20.299999237060547,19.799999237060547,20.200000762939453,19.81999969482422,5548.0,18.94879150390625,ITM.MI
2019-05-23,19.860000610351562,19.68000030517578,19.860000610351562,19.719999313354492,9967.0,18.853185653686523,ITM.MI
2019-05-24,19.959999084472656,19.719999313354492,19.959999084472656,19.959999084472656,5481.0,19.0826358795166,ITM.MI
2019-05-27,19.899999618530273,19.68000030517578,19.899999618530273,19.799999237060547,2178.0,18.929670333862305,ITM.MI
2019-05-28,20.200000762939453,19.6200008392334,19.84000015258789,20.200000762939453,10277.0,19.312088012695312,ITM.MI
2019-05-29,20.049999237060547,19.799999237060547,20.0,19.84000015258789,3916.0,18.967912673950195,ITM.MI
2019-05-30,20.0,19.84000015258789,19.860000610351562,19.899999618530273,2044.0,19.0252742767334,ITM.MI
2019-05-31,19.959999084472656,19.6200008392334,19.700000762939453,19.6200008392334,20868.0,18.757583618164062,ITM.MI
2019-06-03,19.860000610351562,19.5,19.5,19.739999771118164,5018.0,18.87230682373047,ITM.MI
2019-06-04,20.049999237060547,19.579999923706055,19.780000686645508,19.739999771118164,6508.0,18.87230682373047,ITM.MI
2019-06-05,20.100000381469727,19.739999771118164,19.899999618530273,19.959999084472656,3700.0,19.0826358795166,ITM.MI
2019-06-06,20.049999237060547,19.5,20.049999237060547,19.5,6317.0,18.64285659790039,ITM.MI
2019-06-07,20.100000381469727,19.5,19.5,19.920000076293945,24734.0,19.044395446777344,ITM.MI
2019-06-10,20.399999618530273,19.959999084472656,20.100000381469727,20.200000762939453,27460.0,19.312088012695312,ITM.MI
2019-06-11,20.299999237060547,19.959999084472656,20.200000762939453,20.100000381469727,19379.0,19.21648406982422,ITM.MI
2019-06-12,20.25,20.149999618530273,20.200000762939453,20.200000762939453,9837.0,19.312088012695312,ITM.MI
2019-06-13,20.399999618530273,20.149999618530273,20.25,20.399999618530273,16414.0,19.5032958984375,ITM.MI
2019-06-14,21.399999618530273,20.399999618530273,20.399999618530273,20.600000381469727,158753.0,19.69450569152832,ITM.MI
2019-06-17,20.950000762939453,20.600000381469727,20.950000762939453,20.799999237060547,15486.0,19.885713577270508,ITM.MI
2019-06-18,21.399999618530273,20.700000762939453,20.950000762939453,20.899999618530273,33155.0,19.9813175201416,ITM.MI
2019-06-19,21.399999618530273,20.850000381469727,21.399999618530273,21.200000762939453,25688.0,20.26813316345215,ITM.MI
2019-06-20,21.350000381469727,21.0,21.0,21.25,15416.0,20.315933227539062,ITM.MI
2019-06-21,21.399999618530273,21.100000381469727,21.299999237060547,21.100000381469727,15829.0,20.172527313232422,ITM.MI
2019-06-24,21.5,20.549999237060547,21.049999237060547,20.950000762939453,26708.0,20.02912139892578,ITM.MI
2019-06-25,21.350000381469727,21.0,21.25,21.049999237060547,11371.0,20.124725341796875,ITM.MI
2019-06-26,21.450000762939453,21.100000381469727,21.200000762939453,21.25,15383.0,20.315933227539062,ITM.MI
2019-06-27,21.350000381469727,21.049999237060547,21.350000381469727,21.25,4743.0,20.315933227539062,ITM.MI
2019-06-28,21.450000762939453,21.149999618530273,21.25,21.200000762939453,15671.0,20.26813316345215,ITM.MI
2019-07-01,21.25,20.799999237060547,21.049999237060547,21.0,15824.0,20.076923370361328,ITM.MI
2019-07-02,21.25,20.850000381469727,21.0,21.0,16965.0,20.076923370361328,ITM.MI
2019-07-03,21.200000762939453,20.899999618530273,21.0,20.899999618530273,14506.0,19.9813175201416,ITM.MI
2019-07-04,21.600000381469727,20.799999237060547,21.200000762939453,21.549999237060547,21330.0,20.602746963500977,ITM.MI
2019-07-05,21.5,20.899999618530273,21.5,21.0,24090.0,20.076923370361328,ITM.MI
2019-07-08,21.149999618530273,20.899999618530273,21.0,21.0,11147.0,20.076923370361328,ITM.MI
2019-07-09,21.100000381469727,20.850000381469727,21.100000381469727,20.899999618530273,19533.0,19.9813175201416,ITM.MI
2019-07-10,21.200000762939453,20.899999618530273,21.0,21.0,15147.0,20.076923370361328,ITM.MI
2019-07-11,21.100000381469727,20.950000762939453,21.049999237060547,21.0,9946.0,20.076923370361328,ITM.MI
2019-07-12,21.0,20.850000381469727,20.899999618530273,21.0,8292.0,20.076923370361328,ITM.MI
2019-07-15,21.100000381469727,20.700000762939453,20.799999237060547,20.950000762939453,13435.0,20.02912139892578,ITM.MI
2019-07-16,21.149999618530273,20.899999618530273,20.899999618530273,21.0,21947.0,20.076923370361328,ITM.MI
2019-07-17,21.100000381469727,20.549999237060547,21.0,20.700000762939453,18262.0,19.790111541748047,ITM.MI
2019-07-18,20.899999618530273,20.649999618530273,20.899999618530273,20.75,8475.0,19.83791160583496,ITM.MI
2019-07-19,20.850000381469727,20.450000762939453,20.850000381469727,20.549999237060547,9049.0,19.64670181274414,ITM.MI
2019-07-22,20.600000381469727,19.6200008392334,20.200000762939453,20.25,12420.0,19.35988998413086,ITM.MI
2019-07-23,20.649999618530273,20.350000381469727,20.399999618530273,20.399999618530273,5262.0,19.5032958984375,ITM.MI
2019-07-24,20.799999237060547,20.5,20.700000762939453,20.649999618530273,6387.0,19.742307662963867,ITM.MI
2019-07-25,20.799999237060547,20.25,20.799999237060547,20.25,6128.0,19.35988998413086,ITM.MI
2019-07-26,20.799999237060547,20.200000762939453,20.200000762939453,20.600000381469727,5747.0,19.69450569152832,ITM.MI
2019-07-29,20.75,20.450000762939453,20.649999618530273,20.600000381469727,3405.0,19.69450569152832,ITM.MI
2019-07-30,20.450000762939453,20.0,20.450000762939453,20.049999237060547,12652.0,19.16868019104004,ITM.MI
2019-07-31,20.700000762939453,20.049999237060547,20.350000381469727,20.200000762939453,11043.0,19.312088012695312,ITM.MI
2019-08-01,20.5,19.8799991607666,19.8799991607666,20.299999237060547,9184.0,19.407691955566406,ITM.MI
2019-08-02,20.549999237060547,20.049999237060547,20.049999237060547,20.399999618530273,5414.0,19.5032958984375,ITM.MI
2019-08-05,20.350000381469727,19.940000534057617,20.350000381469727,20.149999618530273,22646.0,19.264286041259766,ITM.MI
2019-08-06,20.350000381469727,19.799999237060547,20.350000381469727,19.799999237060547,9137.0,18.929670333862305,ITM.MI
2019-08-07,19.920000076293945,19.520000457763672,19.899999618530273,19.6200008392334,10493.0,18.757583618164062,ITM.MI
2019-08-08,19.8799991607666,19.520000457763672,19.520000457763672,19.760000228881836,8650.0,18.891427993774414,ITM.MI
2019-08-09,20.0,19.399999618530273,20.0,19.81999969482422,19771.0,18.94879150390625,ITM.MI
2019-08-12,19.920000076293945,19.700000762939453,19.799999237060547,19.700000762939453,6109.0,18.83406639099121,ITM.MI
2019-08-13,19.799999237060547,19.3799991607666,19.760000228881836,19.6200008392334,9249.0,18.757583618164062,ITM.MI
2019-08-14,20.25,19.540000915527344,19.739999771118164,19.719999313354492,8281.0,18.853185653686523,ITM.MI
2019-08-16,20.399999618530273,19.700000762939453,20.149999618530273,19.979999542236328,21763.0,19.101757049560547,ITM.MI
2019-08-19,20.25,19.84000015258789,20.0,19.8799991607666,5734.0,19.006153106689453,ITM.MI
2019-08-20,20.200000762939453,19.81999969482422,20.0,19.81999969482422,11795.0,18.94879150390625,ITM.MI
2019-08-21,20.049999237060547,19.860000610351562,19.959999084472656,20.049999237060547,4003.0,19.16868019104004,ITM.MI
2019-08-22,20.5,20.049999237060547,20.299999237060547,20.399999618530273,6761.0,19.5032958984375,ITM.MI
2019-08-23,20.399999618530273,20.100000381469727,20.399999618530273,20.100000381469727,3457.0,19.21648406982422,ITM.MI
2019-08-26,20.600000381469727,20.100000381469727,20.399999618530273,20.399999618530273,9814.0,19.5032958984375,ITM.MI
2019-08-27,20.700000762939453,20.299999237060547,20.399999618530273,20.700000762939453,17664.0,19.790111541748047,ITM.MI
2019-08-28,20.700000762939453,20.350000381469727,20.700000762939453,20.350000381469727,7343.0,19.455495834350586,ITM.MI
2019-08-29,20.75,20.200000762939453,20.350000381469727,20.25,7780.0,19.35988998413086,ITM.MI
2019-08-30,20.600000381469727,19.979999542236328,20.0,19.979999542236328,5822.0,19.101757049560547,ITM.MI
2019-09-02,20.5,20.0,20.0,20.200000762939453,5244.0,19.312088012695312,ITM.MI
2019-09-03,20.450000762939453,20.049999237060547,20.450000762939453,20.049999237060547,4511.0,19.16868019104004,ITM.MI
2019-09-04,20.450000762939453,20.200000762939453,20.450000762939453,20.299999237060547,7086.0,19.407691955566406,ITM.MI
2019-09-05,20.75,20.200000762939453,20.450000762939453,20.5,6504.0,19.598901748657227,ITM.MI
2019-09-06,20.899999618530273,20.600000381469727,20.649999618530273,20.600000381469727,14949.0,19.69450569152832,ITM.MI
2019-09-09,20.899999618530273,20.700000762939453,20.75,20.700000762939453,7568.0,19.790111541748047,ITM.MI
2019-09-10,20.899999618530273,20.649999618530273,20.75,20.799999237060547,7978.0,19.885713577270508,ITM.MI
2019-09-11,20.799999237060547,20.450000762939453,20.799999237060547,20.549999237060547,8028.0,19.64670181274414,ITM.MI
2019-09-12,20.799999237060547,20.600000381469727,20.75,20.649999618530273,6621.0,19.742307662963867,ITM.MI
2019-09-13,21.25,20.549999237060547,20.899999618530273,20.899999618530273,24928.0,19.9813175201416,ITM.MI
2019-09-16,21.299999237060547,20.75,21.299999237060547,20.799999237060547,10542.0,19.885713577270508,ITM.MI
2019-09-17,21.200000762939453,20.600000381469727,21.0,20.950000762939453,23422.0,20.02912139892578,ITM.MI
2019-09-18,21.299999237060547,20.799999237060547,20.950000762939453,20.950000762939453,19421.0,20.02912139892578,ITM.MI
2019-09-19,21.0,20.850000381469727,21.0,21.0,5859.0,20.076923370361328,ITM.MI
2019-09-20,21.350000381469727,20.700000762939453,21.0,20.700000762939453,145981.0,19.790111541748047,ITM.MI
2019-09-23,21.200000762939453,20.850000381469727,20.850000381469727,20.950000762939453,31458.0,20.02912139892578,ITM.MI
2019-09-24,21.25,20.899999618530273,20.950000762939453,21.0,32568.0,20.076923370361328,ITM.MI
2019-09-25,21.299999237060547,20.950000762939453,21.0,21.0,21137.0,20.076923370361328,ITM.MI
2019-09-26,21.450000762939453,20.75,21.049999237060547,21.0,110845.0,20.076923370361328,ITM.MI
2019-09-27,21.100000381469727,20.899999618530273,21.0,21.0,104164.0,20.076923370361328,ITM.MI
2019-09-30,21.149999618530273,20.899999618530273,21.0,21.0,65243.0,20.076923370361328,ITM.MI
2019-10-01,21.100000381469727,20.899999618530273,21.0,21.0,49144.0,20.076923370361328,ITM.MI
2019-10-02,21.100000381469727,20.700000762939453,21.0,20.899999618530273,37345.0,19.9813175201416,ITM.MI
2019-10-03,21.100000381469727,20.600000381469727,20.75,21.049999237060547,25526.0,20.124725341796875,ITM.MI
2019-10-04,22.149999618530273,21.049999237060547,21.049999237060547,22.049999237060547,45112.0,21.080768585205078,ITM.MI
2019-10-07,22.700000762939453,22.049999237060547,22.049999237060547,22.5,30496.0,21.510988235473633,ITM.MI
2019-10-08,22.850000381469727,22.200000762939453,22.600000381469727,22.700000762939453,39374.0,21.702198028564453,ITM.MI
2019-10-09,22.799999237060547,22.5,22.75,22.700000762939453,24953.0,21.702198028564453,ITM.MI
2019-10-10,22.899999618530273,22.399999618530273,22.799999237060547,22.850000381469727,12635.0,21.845603942871094,ITM.MI
2019-10-11,22.899999618530273,22.549999237060547,22.899999618530273,22.850000381469727,15922.0,21.845603942871094,ITM.MI
2019-10-14,22.899999618530273,22.549999237060547,22.899999618530273,22.75,20269.0,21.75,ITM.MI
2019-10-15,23.399999618530273,22.549999237060547,22.799999237060547,23.149999618530273,16452.0,22.132417678833008,ITM.MI
2019-10-16,23.149999618530273,22.799999237060547,23.149999618530273,23.149999618530273,16240.0,22.132417678833008,ITM.MI
2019-10-17,23.0,22.75,22.850000381469727,22.899999618530273,9102.0,21.89340591430664,ITM.MI
2019-10-18,23.049999237060547,22.75,22.950000762939453,22.799999237060547,22609.0,21.797801971435547,ITM.MI
2019-10-21,23.5,22.799999237060547,22.799999237060547,23.200000762939453,22843.0,22.180219650268555,ITM.MI
2019-10-22,23.450000762939453,23.0,23.350000381469727,23.049999237060547,21120.0,22.03681182861328,ITM.MI
2019-10-23,23.899999618530273,22.850000381469727,23.100000381469727,23.450000762939453,20690.0,22.419231414794922,ITM.MI
2019-10-24,23.799999237060547,23.149999618530273,23.649999618530273,23.5,13705.0,22.46703338623047,ITM.MI
2019-10-25,23.75,23.149999618530273,23.5,23.450000762939453,12423.0,22.419231414794922,ITM.MI
2019-10-28,23.649999618530273,22.950000762939453,23.25,23.5,12724.0,22.46703338623047,ITM.MI
2019-10-29,24.149999618530273,23.399999618530273,23.450000762939453,24.049999237060547,46397.0,22.992856979370117,ITM.MI
2019-10-30,24.049999237060547,23.600000381469727,23.899999618530273,23.950000762939453,10843.0,22.897253036499023,ITM.MI
2019-10-31,24.0,23.649999618530273,23.950000762939453,23.950000762939453,9811.0,22.897253036499023,ITM.MI
2019-11-01,23.899999618530273,23.450000762939453,23.799999237060547,23.75,10894.0,22.706043243408203,ITM.MI
2019-11-04,24.299999237060547,23.450000762939453,23.5,24.100000381469727,25207.0,23.040658950805664,ITM.MI
2019-11-05,24.549999237060547,23.950000762939453,23.950000762939453,24.5,21063.0,23.423076629638672,ITM.MI
2019-11-06,24.549999237060547,24.149999618530273,24.5,24.399999618530273,21811.0,23.327472686767578,ITM.MI
2019-11-07,24.549999237060547,24.0,24.149999618530273,24.25,45173.0,23.184066772460938,ITM.MI
2019-11-08,24.5,23.950000762939453,24.5,24.350000381469727,69410.0,23.27967071533203,ITM.MI
2019-11-11,24.399999618530273,24.149999618530273,24.350000381469727,24.299999237060547,25397.0,23.23186683654785,ITM.MI
2019-11-12,24.899999618530273,23.950000762939453,23.950000762939453,24.850000381469727,47012.0,23.757692337036133,ITM.MI
2019-11-13,24.850000381469727,24.399999618530273,24.799999237060547,24.850000381469727,19876.0,23.757692337036133,ITM.MI
2019-11-14,24.75,24.399999618530273,24.399999618530273,24.649999618530273,23257.0,23.566482543945312,ITM.MI
2019-11-15,24.950000762939453,24.549999237060547,24.75,24.899999618530273,23686.0,23.80549430847168,ITM.MI
2019-11-18,24.950000762939453,24.549999237060547,24.549999237060547,24.899999618530273,21263.0,23.80549430847168,ITM.MI
2019-11-19,25.0,24.350000381469727,24.899999618530273,24.549999237060547,33620.0,23.47087860107422,ITM.MI
2019-11-20,24.75,24.399999618530273,24.450000762939453,24.700000762939453,14696.0,23.614286422729492,ITM.MI
2019-11-21,24.75,24.450000762939453,24.450000762939453,24.649999618530273,18313.0,23.566482543945312,ITM.MI
2019-11-22,25.049999237060547,24.5,24.75,25.0,47886.0,23.901098251342773,ITM.MI
2019-11-25,25.0,24.600000381469727,25.0,24.799999237060547,9273.0,23.709890365600586,ITM.MI
2019-11-26,25.149999618530273,24.600000381469727,24.850000381469727,25.149999618530273,59835.0,24.044506072998047,ITM.MI
2019-11-27,25.350000381469727,24.950000762939453,25.149999618530273,25.25,39713.0,24.14011001586914,ITM.MI
2019-11-28,25.399999618530273,25.149999618530273,25.25,25.399999618530273,13551.0,24.28351593017578,ITM.MI
2019-11-29,25.549999237060547,25.100000381469727,25.100000381469727,25.549999237060547,26724.0,24.426921844482422,ITM.MI
2019-12-02,25.549999237060547,24.600000381469727,25.549999237060547,25.0,24088.0,23.901098251342773,ITM.MI
2019-12-03,25.100000381469727,24.75,25.100000381469727,24.799999237060547,26553.0,23.709890365600586,ITM.MI
2019-12-04,24.899999618530273,24.5,24.899999618530273,24.700000762939453,36611.0,23.614286422729492,ITM.MI
2019-12-05,24.75,24.5,24.5,24.75,20638.0,23.66208839416504,ITM.MI
2019-12-06,24.799999237060547,24.450000762939453,24.600000381469727,24.75,23234.0,23.66208839416504,ITM.MI
2019-12-09,25.149999618530273,24.700000762939453,24.700000762939453,25.149999618530273,39004.0,24.044506072998047,ITM.MI
2019-12-10,25.25,25.0,25.149999618530273,25.25,9043.0,24.14011001586914,ITM.MI
2019-12-11,25.25,25.0,25.25,25.149999618530273,6815.0,24.044506072998047,ITM.MI
2019-12-12,25.25,24.799999237060547,25.049999237060547,24.799999237060547,11381.0,23.709890365600586,ITM.MI
2019-12-13,24.950000762939453,24.649999618530273,24.950000762939453,24.899999618530273,25227.0,23.80549430847168,ITM.MI
2019-12-16,24.899999618530273,24.799999237060547,24.899999618530273,24.850000381469727,16919.0,23.757692337036133,ITM.MI
2019-12-17,24.850000381469727,24.700000762939453,24.700000762939453,24.850000381469727,17124.0,23.757692337036133,ITM.MI
2019-12-18,24.850000381469727,24.700000762939453,24.799999237060547,24.700000762939453,9972.0,23.614286422729492,ITM.MI
2019-12-19,24.850000381469727,24.450000762939453,24.850000381469727,24.5,17553.0,23.423076629638672,ITM.MI
2019-12-20,24.649999618530273,24.25,24.600000381469727,24.299999237060547,25015.0,23.23186683654785,ITM.MI
2019-12-23,24.549999237060547,24.149999618530273,24.450000762939453,24.350000381469727,16480.0,23.27967071533203,ITM.MI
2019-12-27,24.549999237060547,24.100000381469727,24.350000381469727,24.399999618530273,14042.0,23.327472686767578,ITM.MI
2019-12-30,24.5,24.100000381469727,24.299999237060547,24.149999618530273,19011.0,23.08846092224121,ITM.MI
2020-01-02,24.350000381469727,24.100000381469727,24.100000381469727,24.299999237060547,5053.0,23.23186683654785,ITM.MI
2020-01-03,24.399999618530273,24.100000381469727,24.350000381469727,24.299999237060547,6940.0,23.23186683654785,ITM.MI
2020-01-06,24.350000381469727,23.5,24.049999237060547,24.200000762939453,22376.0,23.13626480102539,ITM.MI
2020-01-07,24.25,24.0,24.200000762939453,24.0,7005.0,22.94505500793457,ITM.MI
2020-01-08,24.25,23.649999618530273,23.950000762939453,24.0,13900.0,22.94505500793457,ITM.MI
2020-01-09,24.5,24.25,24.25,24.5,11905.0,23.423076629638672,ITM.MI
2020-01-10,24.600000381469727,24.100000381469727,24.450000762939453,24.25,7634.0,23.184066772460938,ITM.MI
2020-01-13,24.350000381469727,23.950000762939453,24.049999237060547,24.200000762939453,10741.0,23.13626480102539,ITM.MI
2020-01-14,25.299999237060547,24.700000762939453,25.0,24.799999237060547,44398.0,23.709890365600586,ITM.MI
2020-01-15,25.149999618530273,24.600000381469727,25.0,24.700000762939453,18507.0,23.614286422729492,ITM.MI
2020-01-16,24.799999237060547,24.600000381469727,24.75,24.700000762939453,21681.0,23.614286422729492,ITM.MI
2020-01-17,24.850000381469727,24.700000762939453,24.75,24.850000381469727,16578.0,23.757692337036133,ITM.MI
2020-01-20,25.25,24.850000381469727,24.850000381469727,25.25,14286.0,24.14011001586914,ITM.MI
2020-01-21,25.25,24.700000762939453,25.25,25.0,31878.0,23.901098251342773,ITM.MI
2020-01-22,25.350000381469727,24.850000381469727,25.0,25.100000381469727,99551.0,23.9967041015625,ITM.MI
2020-01-23,25.350000381469727,25.100000381469727,25.100000381469727,25.299999237060547,12850.0,24.187911987304688,ITM.MI
2020-01-24,25.350000381469727,25.049999237060547,25.200000762939453,25.049999237060547,21061.0,23.94890022277832,ITM.MI
2020-01-27,25.049999237060547,24.700000762939453,24.700000762939453,24.75,17018.0,23.66208839416504,ITM.MI
2020-01-28,25.149999618530273,24.75,24.75,25.049999237060547,9904.0,23.94890022277832,ITM.MI
2020-01-29,25.450000762939453,25.100000381469727,25.149999618530273,25.200000762939453,25832.0,24.092308044433594,ITM.MI
2020-01-30,25.5,25.149999618530273,25.200000762939453,25.299999237060547,23898.0,24.187911987304688,ITM.MI
2020-01-31,25.350000381469727,25.049999237060547,25.049999237060547,25.100000381469727,20794.0,23.9967041015625,ITM.MI
2020-02-03,25.299999237060547,25.049999237060547,25.049999237060547,25.25,20154.0,24.14011001586914,ITM.MI
2020-02-04,25.450000762939453,25.200000762939453,25.299999237060547,25.399999618530273,16012.0,24.28351593017578,ITM.MI
2020-02-05,25.700000762939453,25.299999237060547,25.350000381469727,25.399999618530273,13867.0,24.28351593017578,ITM.MI
2020-02-06,25.649999618530273,25.350000381469727,25.5,25.600000381469727,9649.0,24.4747257232666,ITM.MI
2020-02-07,25.75,25.350000381469727,25.649999618530273,25.549999237060547,6955.0,24.426921844482422,ITM.MI
2020-02-10,25.649999618530273,25.100000381469727,25.25,25.25,12047.0,24.14011001586914,ITM.MI
2020-02-11,25.549999237060547,25.25,25.399999618530273,25.299999237060547,9676.0,24.187911987304688,ITM.MI
2020-02-12,25.700000762939453,25.399999618530273,25.549999237060547,25.700000762939453,11556.0,24.570329666137695,ITM.MI
2020-02-13,25.700000762939453,25.350000381469727,25.5,25.549999237060547,12012.0,24.426921844482422,ITM.MI
2020-02-14,26.0,25.649999618530273,25.700000762939453,25.899999618530273,16122.0,24.761537551879883,ITM.MI
2020-02-17,26.450000762939453,25.950000762939453,26.0,26.399999618530273,20726.0,25.239561080932617,ITM.MI
2020-02-18,26.549999237060547,25.950000762939453,26.450000762939453,26.100000381469727,12352.0,24.952747344970703,ITM.MI
2020-02-19,26.350000381469727,26.149999618530273,26.299999237060547,26.25,7131.0,25.096153259277344,ITM.MI
2020-02-20,26.649999618530273,26.100000381469727,26.350000381469727,26.399999618530273,15126.0,25.239561080932617,ITM.MI
2020-02-21,26.549999237060547,25.950000762939453,26.399999618530273,26.5,95237.0,25.33516502380371,ITM.MI
2020-02-24,26.100000381469727,24.799999237060547,25.0,26.100000381469727,69984.0,24.952747344970703,ITM.MI
2020-02-25,26.600000381469727,25.950000762939453,25.950000762939453,26.5,174844.0,25.33516502380371,ITM.MI
2020-02-26,26.600000381469727,25.850000381469727,26.0,26.5,80338.0,25.33516502380371,ITM.MI
2020-02-27,26.600000381469727,25.950000762939453,26.25,26.299999237060547,101511.0,25.14395523071289,ITM.MI
2020-02-28,26.25,25.399999618530273,25.899999618530273,26.25,105093.0,25.096153259277344,ITM.MI
2020-03-02,26.549999237060547,26.049999237060547,26.25,26.549999237060547,83258.0,25.382966995239258,ITM.MI
2020-03-03,27.25,26.299999237060547,26.299999237060547,26.700000762939453,42775.0,25.52637481689453,ITM.MI
2020-03-04,26.850000381469727,26.350000381469727,26.600000381469727,26.5,52754.0,25.33516502380371,ITM.MI
2020-03-05,27.75,26.399999618530273,26.899999618530273,26.700000762939453,97139.0,25.52637481689453,ITM.MI
2020-03-06,26.799999237060547,26.25,26.700000762939453,26.75,86723.0,25.574176788330078,ITM.MI
2020-03-09,25.200000762939453,22.600000381469727,23.149999618530273,24.850000381469727,79195.0,23.757692337036133,ITM.MI
2020-03-10,25.899999618530273,24.899999618530273,25.100000381469727,25.200000762939453,71728.0,24.092308044433594,ITM.MI
2020-03-11,25.700000762939453,24.549999237060547,25.700000762939453,25.0,45323.0,23.901098251342773,ITM.MI
2020-03-12,24.299999237060547,23.25,24.049999237060547,23.25,85994.0,22.2280216217041,ITM.MI
2020-03-13,24.950000762939453,23.5,24.049999237060547,24.25,68822.0,23.184066772460938,ITM.MI
2020-03-16,24.0,22.25,23.549999237060547,23.0,64503.0,21.989011764526367,ITM.MI
2020-03-17,23.399999618530273,22.350000381469727,23.399999618530273,22.600000381469727,53921.0,21.60659408569336,ITM.MI
2020-03-18,23.799999237060547,22.5,22.5,23.100000381469727,38810.0,22.08461570739746,ITM.MI
2020-03-19,25.149999618530273,23.200000762939453,23.600000381469727,25.0,77596.0,23.901098251342773,ITM.MI
2020-03-20,26.450000762939453,25.0,25.299999237060547,26.450000762939453,85063.0,25.287363052368164,ITM.MI
2020-03-23,26.350000381469727,23.899999618530273,25.899999618530273,24.299999237060547,60184.0,23.23186683654785,ITM.MI
2020-03-24,25.950000762939453,24.399999618530273,25.200000762939453,24.700000762939453,21760.0,23.614286422729492,ITM.MI
2020-03-25,25.299999237060547,23.350000381469727,25.299999237060547,23.350000381469727,37800.0,22.323627471923828,ITM.MI
2020-03-26,24.200000762939453,23.049999237060547,23.049999237060547,23.799999237060547,16713.0,22.75384521484375,ITM.MI
2020-03-27,24.399999618530273,23.799999237060547,23.799999237060547,24.100000381469727,69626.0,23.040658950805664,ITM.MI
2020-03-30,24.649999618530273,23.5,24.0,24.0,46364.0,22.94505500793457,ITM.MI
2020-03-31,24.350000381469727,23.850000381469727,24.0,23.899999618530273,24270.0,22.849451065063477,ITM.MI
2020-04-01,24.200000762939453,23.899999618530273,24.0,24.149999618530273,16289.0,23.08846092224121,ITM.MI
2020-04-02,25.899999618530273,23.950000762939453,24.149999618530273,25.850000381469727,24410.0,24.71373748779297,ITM.MI
2020-04-03,26.0,24.549999237060547,26.0,24.850000381469727,24535.0,23.757692337036133,ITM.MI
2020-04-06,25.5,24.850000381469727,25.399999618530273,25.049999237060547,25482.0,23.94890022277832,ITM.MI
2020-04-07,25.549999237060547,24.850000381469727,25.5,25.049999237060547,31658.0,23.94890022277832,ITM.MI
2020-04-08,25.5,24.950000762939453,24.950000762939453,25.5,7385.0,24.379121780395508,ITM.MI
2020-04-09,26.649999618530273,24.799999237060547,25.5,25.950000762939453,42057.0,24.809341430664062,ITM.MI
2020-04-14,26.5,26.049999237060547,26.100000381469727,26.299999237060547,40969.0,25.14395523071289,ITM.MI
2020-04-15,26.149999618530273,25.850000381469727,26.049999237060547,26.100000381469727,17580.0,24.952747344970703,ITM.MI
2020-04-16,26.299999237060547,25.549999237060547,25.75,26.299999237060547,25851.0,25.14395523071289,ITM.MI
2020-04-17,26.5,26.100000381469727,26.399999618530273,26.399999618530273,20804.0,25.239561080932617,ITM.MI
2020-04-20,26.549999237060547,26.149999618530273,26.299999237060547,26.549999237060547,18874.0,25.382966995239258,ITM.MI
2020-04-21,26.649999618530273,25.850000381469727,26.299999237060547,26.0,35575.0,24.85714340209961,ITM.MI
2020-04-22,26.5,26.100000381469727,26.299999237060547,26.299999237060547,11658.0,25.14395523071289,ITM.MI
2020-04-23,26.350000381469727,25.950000762939453,26.299999237060547,26.299999237060547,31171.0,25.14395523071289,ITM.MI
2020-04-24,26.399999618530273,26.0,26.0,26.399999618530273,13834.0,25.239561080932617,ITM.MI
2020-04-27,26.399999618530273,25.850000381469727,26.299999237060547,25.850000381469727,22352.0,24.71373748779297,ITM.MI
2020-04-28,26.399999618530273,25.75,25.850000381469727,25.950000762939453,16331.0,24.809341430664062,ITM.MI
2020-04-29,26.299999237060547,25.899999618530273,26.149999618530273,26.299999237060547,13051.0,25.14395523071289,ITM.MI
2020-04-30,27.299999237060547,26.25,26.25,27.299999237060547,54184.0,26.099998474121094,ITM.MI
2020-05-04,25.799999237060547,24.950000762939453,25.799999237060547,24.950000762939453,18796.0,24.950000762939453,ITM.MI
2020-05-05,25.799999237060547,24.950000762939453,24.950000762939453,25.350000381469727,20961.0,25.350000381469727,ITM.MI
2020-05-06,26.25,25.350000381469727,25.450000762939453,26.200000762939453,28406.0,26.200000762939453,ITM.MI
2020-05-07,26.600000381469727,25.450000762939453,26.350000381469727,25.450000762939453,19249.0,25.450000762939453,ITM.MI
2020-05-08,25.700000762939453,25.049999237060547,25.149999618530273,25.25,15864.0,25.25,ITM.MI
2020-05-11,26.149999618530273,25.600000381469727,25.600000381469727,26.149999618530273,13583.0,26.149999618530273,ITM.MI
2019-01-02,0.36000001430511475,0.36000001430511475,0.36000001430511475,0.36000001430511475,0,0.36000001430511475,ITW.MI
2019-01-03,0.36500000953674316,0.3580000102519989,0.36000001430511475,0.35899999737739563,3252,0.35899999737739563,ITW.MI
2019-01-04,0.3580000102519989,0.3409999907016754,0.3580000102519989,0.3499999940395355,3103,0.3499999940395355,ITW.MI
2019-01-07,0.3540000021457672,0.3269999921321869,0.33000001311302185,0.3400000035762787,8825,0.3400000035762787,ITW.MI
2019-01-08,0.3490000069141388,0.3400000035762787,0.3400000035762787,0.3490000069141388,1610,0.3490000069141388,ITW.MI
2019-01-09,0.3490000069141388,0.34700000286102295,0.34700000286102295,0.3490000069141388,700,0.3490000069141388,ITW.MI
2019-01-10,0.3490000069141388,0.33500000834465027,0.3479999899864197,0.3490000069141388,10829,0.3490000069141388,ITW.MI
2019-01-11,0.3880000114440918,0.3319999873638153,0.33500000834465027,0.3880000114440918,41306,0.3880000114440918,ITW.MI
2019-01-14,0.38999998569488525,0.38199999928474426,0.38999998569488525,0.38199999928474426,18041,0.38199999928474426,ITW.MI
2019-01-15,0.38199999928474426,0.3490000069141388,0.38199999928474426,0.3610000014305115,4834,0.3610000014305115,ITW.MI
2019-01-16,0.38100001215934753,0.33799999952316284,0.38100001215934753,0.34599998593330383,17896,0.34599998593330383,ITW.MI
2019-01-17,0.3799999952316284,0.34700000286102295,0.3630000054836273,0.34700000286102295,5328,0.34700000286102295,ITW.MI
2019-01-18,0.36500000953674316,0.3490000069141388,0.36500000953674316,0.3499999940395355,660,0.3499999940395355,ITW.MI
2019-01-21,0.38199999928474426,0.3409999907016754,0.3409999907016754,0.38199999928474426,13679,0.38199999928474426,ITW.MI
2019-01-22,0.38100001215934753,0.3619999885559082,0.38100001215934753,0.3619999885559082,1420,0.3619999885559082,ITW.MI
2019-01-23,0.3930000066757202,0.36500000953674316,0.3779999911785126,0.38499999046325684,28933,0.38499999046325684,ITW.MI
2019-01-24,0.4480000138282776,0.3499999940395355,0.3499999940395355,0.4480000138282776,176355,0.4480000138282776,ITW.MI
2019-01-25,0.5199999809265137,0.41999998688697815,0.460999995470047,0.5180000066757202,241716,0.5180000066757202,ITW.MI
2019-01-28,0.5740000009536743,0.4740000069141388,0.5180000066757202,0.5659999847412109,232257,0.5659999847412109,ITW.MI
2019-01-29,0.6620000004768372,0.5440000295639038,0.5839999914169312,0.6579999923706055,195494,0.6579999923706055,ITW.MI
2019-01-30,0.8799999952316284,0.6899999976158142,0.7620000243186951,0.8799999952316284,555749,0.8799999952316284,ITW.MI
2019-01-31,0.8999999761581421,0.7860000133514404,0.8159999847412109,0.8320000171661377,650652,0.8320000171661377,ITW.MI
2019-02-01,0.8299999833106995,0.7540000081062317,0.8299999833106995,0.7639999985694885,138076,0.7639999985694885,ITW.MI
2019-02-04,0.9200000166893005,0.800000011920929,0.800000011920929,0.9200000166893005,307550,0.9200000166893005,ITW.MI
2019-02-05,0.9300000071525574,0.8500000238418579,0.9200000166893005,0.8700000047683716,457178,0.8700000047683716,ITW.MI
2019-02-06,0.9160000085830688,0.8600000143051147,0.8700000047683716,0.8899999856948853,178798,0.8899999856948853,ITW.MI
2019-02-07,0.8999999761581421,0.800000011920929,0.8999999761581421,0.800000011920929,121167,0.800000011920929,ITW.MI
2019-02-08,0.8759999871253967,0.8059999942779541,0.8059999942779541,0.8700000047683716,190126,0.8700000047683716,ITW.MI
2019-02-11,0.8659999966621399,0.8159999847412109,0.8659999966621399,0.8399999737739563,42988,0.8399999737739563,ITW.MI
2019-02-12,0.8579999804496765,0.800000011920929,0.8579999804496765,0.8100000023841858,168719,0.8100000023841858,ITW.MI
2019-02-13,0.8259999752044678,0.7699999809265137,0.8100000023841858,0.7839999794960022,45659,0.7839999794960022,ITW.MI
2019-02-14,0.8040000200271606,0.75,0.7839999794960022,0.765999972820282,24909,0.765999972820282,ITW.MI
2019-02-15,0.7940000295639038,0.734000027179718,0.765999972820282,0.7820000052452087,28605,0.7820000052452087,ITW.MI
2019-02-18,0.765999972820282,0.7059999704360962,0.7059999704360962,0.7379999756813049,27211,0.7379999756813049,ITW.MI
2019-02-19,0.7459999918937683,0.7059999704360962,0.7379999756813049,0.7279999852180481,77213,0.7279999852180481,ITW.MI
2019-02-20,0.7459999918937683,0.7099999785423279,0.7120000123977661,0.7099999785423279,29045,0.7099999785423279,ITW.MI
2019-02-21,0.7200000286102295,0.6880000233650208,0.7139999866485596,0.7160000205039978,26083,0.7160000205039978,ITW.MI
2019-02-22,0.7440000176429749,0.6859999895095825,0.6859999895095825,0.7239999771118164,20128,0.7239999771118164,ITW.MI
2019-02-25,0.7379999756813049,0.7200000286102295,0.7379999756813049,0.722000002861023,11144,0.722000002861023,ITW.MI
2019-02-26,0.734000027179718,0.7080000042915344,0.734000027179718,0.7099999785423279,11012,0.7099999785423279,ITW.MI
2019-02-27,0.722000002861023,0.6959999799728394,0.7080000042915344,0.6959999799728394,17341,0.6959999799728394,ITW.MI
2019-02-28,0.7139999866485596,0.6700000166893005,0.6959999799728394,0.6779999732971191,69385,0.6779999732971191,ITW.MI
2019-03-01,0.8259999752044678,0.6700000166893005,0.6779999732971191,0.8259999752044678,406849,0.8259999752044678,ITW.MI
2019-03-04,0.8700000047683716,0.7839999794960022,0.8299999833106995,0.7960000038146973,121975,0.7960000038146973,ITW.MI
2019-03-05,0.8059999942779541,0.7419999837875366,0.800000011920929,0.8059999942779541,67944,0.8059999942779541,ITW.MI
2019-03-06,0.8019999861717224,0.7419999837875366,0.7419999837875366,0.7799999713897705,55269,0.7799999713897705,ITW.MI
2019-03-07,0.8100000023841858,0.7599999904632568,0.7720000147819519,0.7599999904632568,26810,0.7599999904632568,ITW.MI
2019-03-08,0.7519999742507935,0.75,0.7519999742507935,0.75,2250,0.75,ITW.MI
2019-03-11,0.7860000133514404,0.7519999742507935,0.7519999742507935,0.7860000133514404,882,0.7860000133514404,ITW.MI
2019-03-12,0.7639999985694885,0.75,0.7540000081062317,0.75,16092,0.75,ITW.MI
2019-03-13,0.7760000228881836,0.7200000286102295,0.722000002861023,0.7480000257492065,27010,0.7480000257492065,ITW.MI
2019-03-14,0.7419999837875366,0.7099999785423279,0.7099999785423279,0.7300000190734863,22278,0.7300000190734863,ITW.MI
2019-03-15,0.75,0.734000027179718,0.734000027179718,0.7459999918937683,9622,0.7459999918937683,ITW.MI
2019-03-18,0.7400000095367432,0.722000002861023,0.722000002861023,0.722000002861023,21843,0.722000002861023,ITW.MI
2019-03-19,0.7200000286102295,0.7179999947547913,0.7200000286102295,0.7200000286102295,5988,0.7200000286102295,ITW.MI
2019-03-20,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0,0.7200000286102295,ITW.MI
2019-03-21,0.7639999985694885,0.7059999704360962,0.7099999785423279,0.7300000190734863,15928,0.7300000190734863,ITW.MI
2019-03-22,0.7419999837875366,0.7300000190734863,0.7300000190734863,0.7419999837875366,1298,0.7419999837875366,ITW.MI
2019-03-25,0.7480000257492065,0.722000002861023,0.722000002861023,0.7480000257492065,152,0.7480000257492065,ITW.MI
2019-03-26,0.75,0.6959999799728394,0.722000002861023,0.7260000109672546,31502,0.7260000109672546,ITW.MI
2019-03-27,0.7400000095367432,0.6899999976158142,0.7099999785423279,0.7099999785423279,23686,0.7099999785423279,ITW.MI
2019-03-28,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,ITW.MI
2019-03-29,0.7379999756813049,0.6919999718666077,0.7020000219345093,0.7099999785423279,27541,0.7099999785423279,ITW.MI
2019-04-01,0.75,0.6539999842643738,0.6539999842643738,0.7139999866485596,30710,0.7139999866485596,ITW.MI
2019-04-02,0.7360000014305115,0.7039999961853027,0.7160000205039978,0.7099999785423279,23782,0.7099999785423279,ITW.MI
2019-04-03,0.734000027179718,0.7039999961853027,0.7139999866485596,0.7279999852180481,68322,0.7279999852180481,ITW.MI
2019-04-04,0.734000027179718,0.7059999704360962,0.7120000123977661,0.7120000123977661,32551,0.7120000123977661,ITW.MI
2019-04-05,0.7260000109672546,0.7120000123977661,0.7200000286102295,0.7260000109672546,26008,0.7260000109672546,ITW.MI
2019-04-08,0.7260000109672546,0.7200000286102295,0.7200000286102295,0.7260000109672546,11574,0.7260000109672546,ITW.MI
2019-04-09,0.7260000109672546,0.7260000109672546,0.7260000109672546,0.7260000109672546,776,0.7260000109672546,ITW.MI
2019-04-10,0.7120000123977661,0.7120000123977661,0.7120000123977661,0.7120000123977661,3225,0.7120000123977661,ITW.MI
2019-04-11,0.7120000123977661,0.7120000123977661,0.7120000123977661,0.7120000123977661,0,0.7120000123977661,ITW.MI
2019-04-12,0.7379999756813049,0.6940000057220459,0.7200000286102295,0.7379999756813049,37748,0.7379999756813049,ITW.MI
2019-04-15,0.7360000014305115,0.7020000219345093,0.7279999852180481,0.7319999933242798,13938,0.7319999933242798,ITW.MI
2019-04-16,0.7179999947547913,0.6899999976158142,0.7020000219345093,0.7179999947547913,28926,0.7179999947547913,ITW.MI
2019-04-17,0.7200000286102295,0.6859999895095825,0.6859999895095825,0.699999988079071,29980,0.699999988079071,ITW.MI
2019-04-18,0.75,0.7039999961853027,0.7160000205039978,0.7139999866485596,64139,0.7139999866485596,ITW.MI
2019-04-23,0.7459999918937683,0.7099999785423279,0.7419999837875366,0.7379999756813049,31982,0.7379999756813049,ITW.MI
2019-04-24,0.75,0.7039999961853027,0.7139999866485596,0.7200000286102295,30864,0.7200000286102295,ITW.MI
2019-04-25,0.8140000104904175,0.7239999771118164,0.7480000257492065,0.7360000014305115,204181,0.7360000014305115,ITW.MI
2019-04-26,0.7559999823570251,0.7160000205039978,0.7360000014305115,0.7279999852180481,61319,0.7279999852180481,ITW.MI
2019-04-29,0.777999997138977,0.7160000205039978,0.7440000176429749,0.7580000162124634,70311,0.7580000162124634,ITW.MI
2019-04-30,0.7580000162124634,0.7200000286102295,0.7200000286102295,0.7580000162124634,13646,0.7580000162124634,ITW.MI
2019-05-02,0.7599999904632568,0.7139999866485596,0.7360000014305115,0.7260000109672546,52874,0.7260000109672546,ITW.MI
2019-05-03,0.75,0.7260000109672546,0.7260000109672546,0.7419999837875366,14000,0.7419999837875366,ITW.MI
2019-05-06,0.777999997138977,0.7200000286102295,0.7559999823570251,0.7400000095367432,36966,0.7400000095367432,ITW.MI
2019-05-07,0.7699999809265137,0.7379999756813049,0.7540000081062317,0.75,16190,0.75,ITW.MI
2019-05-08,0.7720000147819519,0.734000027179718,0.7379999756813049,0.7519999742507935,18883,0.7519999742507935,ITW.MI
2019-05-09,0.7580000162124634,0.734000027179718,0.7379999756813049,0.7559999823570251,15068,0.7559999823570251,ITW.MI
2019-05-10,0.7519999742507935,0.7099999785423279,0.7300000190734863,0.734000027179718,15032,0.734000027179718,ITW.MI
2019-05-13,0.7419999837875366,0.7120000123977661,0.7200000286102295,0.7279999852180481,12656,0.7279999852180481,ITW.MI
2019-05-14,0.7279999852180481,0.7279999852180481,0.7279999852180481,0.7279999852180481,0,0.7279999852180481,ITW.MI
2019-05-15,0.734000027179718,0.7080000042915344,0.7179999947547913,0.722000002861023,4482,0.722000002861023,ITW.MI
2019-05-16,0.7459999918937683,0.7120000123977661,0.734000027179718,0.7319999933242798,9216,0.7319999933242798,ITW.MI
2019-05-17,0.7379999756813049,0.7039999961853027,0.7360000014305115,0.7319999933242798,8290,0.7319999933242798,ITW.MI
2019-05-20,0.7559999823570251,0.7179999947547913,0.7279999852180481,0.7300000190734863,12473,0.7300000190734863,ITW.MI
2019-05-21,0.7419999837875366,0.7179999947547913,0.7419999837875366,0.7239999771118164,6052,0.7239999771118164,ITW.MI
2019-05-22,0.7519999742507935,0.7020000219345093,0.7260000109672546,0.7519999742507935,13008,0.7519999742507935,ITW.MI
2019-05-23,0.734000027179718,0.7099999785423279,0.7160000205039978,0.7319999933242798,11895,0.7319999933242798,ITW.MI
2019-05-24,0.7319999933242798,0.7319999933242798,0.7319999933242798,0.7319999933242798,9299,0.7319999933242798,ITW.MI
2019-05-27,0.7680000066757202,0.7139999866485596,0.7139999866485596,0.7680000066757202,17657,0.7680000066757202,ITW.MI
2019-05-28,0.7680000066757202,0.7099999785423279,0.7099999785423279,0.7680000066757202,54645,0.7680000066757202,ITW.MI
2019-05-29,0.7599999904632568,0.7260000109672546,0.75,0.7599999904632568,3034,0.7599999904632568,ITW.MI
2019-05-30,0.75,0.734000027179718,0.734000027179718,0.75,330,0.75,ITW.MI
2019-05-31,0.7360000014305115,0.734000027179718,0.734000027179718,0.734000027179718,19914,0.734000027179718,ITW.MI
2019-06-03,0.7360000014305115,0.7160000205039978,0.7160000205039978,0.734000027179718,6974,0.734000027179718,ITW.MI
2019-06-04,0.75,0.7179999947547913,0.7179999947547913,0.7419999837875366,5619,0.7419999837875366,ITW.MI
2019-06-05,0.7620000243186951,0.7099999785423279,0.7260000109672546,0.7440000176429749,20001,0.7440000176429749,ITW.MI
2019-06-06,0.7319999933242798,0.7099999785423279,0.7319999933242798,0.7239999771118164,28588,0.7239999771118164,ITW.MI
2019-06-07,0.7319999933242798,0.7200000286102295,0.7200000286102295,0.7200000286102295,17267,0.7200000286102295,ITW.MI
2019-06-10,0.722000002861023,0.7200000286102295,0.722000002861023,0.7200000286102295,1575,0.7200000286102295,ITW.MI
2019-06-11,0.7360000014305115,0.7099999785423279,0.7360000014305115,0.7099999785423279,26786,0.7099999785423279,ITW.MI
2019-06-12,0.7239999771118164,0.699999988079071,0.7120000123977661,0.7239999771118164,12015,0.7239999771118164,ITW.MI
2019-06-13,0.7379999756813049,0.6940000057220459,0.7239999771118164,0.7200000286102295,12407,0.7200000286102295,ITW.MI
2019-06-14,0.7300000190734863,0.7099999785423279,0.7300000190734863,0.7099999785423279,3015,0.7099999785423279,ITW.MI
2019-06-17,0.75,0.6980000138282776,0.6980000138282776,0.7400000095367432,37665,0.7400000095367432,ITW.MI
2019-06-18,0.7680000066757202,0.7400000095367432,0.75,0.7519999742507935,25141,0.7519999742507935,ITW.MI
2019-06-19,0.7440000176429749,0.7319999933242798,0.7400000095367432,0.7319999933242798,6499,0.7319999933242798,ITW.MI
2019-06-20,0.75,0.7319999933242798,0.7379999756813049,0.7319999933242798,28021,0.7319999933242798,ITW.MI
2019-06-21,0.7519999742507935,0.7179999947547913,0.7179999947547913,0.7200000286102295,21667,0.7200000286102295,ITW.MI
2019-06-24,0.7279999852180481,0.7239999771118164,0.7279999852180481,0.7239999771118164,3269,0.7239999771118164,ITW.MI
2019-06-25,0.734000027179718,0.7139999866485596,0.7139999866485596,0.7279999852180481,12528,0.7279999852180481,ITW.MI
2019-06-26,0.7480000257492065,0.7139999866485596,0.7139999866485596,0.7139999866485596,13874,0.7139999866485596,ITW.MI
2019-06-27,0.7480000257492065,0.7139999866485596,0.7139999866485596,0.7260000109672546,12459,0.7260000109672546,ITW.MI
2019-06-28,0.7599999904632568,0.7239999771118164,0.7360000014305115,0.7599999904632568,21586,0.7599999904632568,ITW.MI
2019-07-01,0.75,0.7319999933242798,0.7319999933242798,0.7319999933242798,20106,0.7319999933242798,ITW.MI
2019-07-02,0.7440000176429749,0.7160000205039978,0.7319999933242798,0.7160000205039978,10722,0.7160000205039978,ITW.MI
2019-07-03,0.75,0.7300000190734863,0.7360000014305115,0.7319999933242798,11698,0.7319999933242798,ITW.MI
2019-07-04,0.734000027179718,0.722000002861023,0.7300000190734863,0.7279999852180481,9767,0.7279999852180481,ITW.MI
2019-07-05,0.7799999713897705,0.7319999933242798,0.7459999918937683,0.75,29723,0.75,ITW.MI
2019-07-08,0.7599999904632568,0.7300000190734863,0.7580000162124634,0.7580000162124634,24392,0.7580000162124634,ITW.MI
2019-07-09,0.7580000162124634,0.7279999852180481,0.7279999852180481,0.7580000162124634,9740,0.7580000162124634,ITW.MI
2019-07-10,0.7699999809265137,0.7480000257492065,0.7559999823570251,0.7480000257492065,18250,0.7480000257492065,ITW.MI
2019-07-11,0.7599999904632568,0.7480000257492065,0.7559999823570251,0.7580000162124634,11315,0.7580000162124634,ITW.MI
2019-07-12,0.765999972820282,0.7200000286102295,0.7200000286102295,0.765999972820282,7757,0.765999972820282,ITW.MI
2019-07-15,0.7620000243186951,0.7400000095367432,0.7620000243186951,0.7559999823570251,5556,0.7559999823570251,ITW.MI
2019-07-16,0.75,0.7360000014305115,0.75,0.7360000014305115,3157,0.7360000014305115,ITW.MI
2019-07-17,0.7580000162124634,0.722000002861023,0.7440000176429749,0.7580000162124634,11394,0.7580000162124634,ITW.MI
2019-07-18,0.7580000162124634,0.7239999771118164,0.7239999771118164,0.7379999756813049,18495,0.7379999756813049,ITW.MI
2019-07-19,0.7440000176429749,0.7300000190734863,0.7360000014305115,0.7360000014305115,11248,0.7360000014305115,ITW.MI
2019-07-22,0.7400000095367432,0.7260000109672546,0.7400000095367432,0.7260000109672546,5230,0.7260000109672546,ITW.MI
2019-07-23,0.734000027179718,0.734000027179718,0.734000027179718,0.734000027179718,5500,0.734000027179718,ITW.MI
2019-07-24,0.734000027179718,0.7279999852180481,0.734000027179718,0.7279999852180481,3000,0.7279999852180481,ITW.MI
2019-07-25,0.7459999918937683,0.7239999771118164,0.7300000190734863,0.7260000109672546,46079,0.7260000109672546,ITW.MI
2019-07-26,0.7680000066757202,0.734000027179718,0.7459999918937683,0.7379999756813049,13572,0.7379999756813049,ITW.MI
2019-07-29,0.7599999904632568,0.7239999771118164,0.7599999904632568,0.7279999852180481,24350,0.7279999852180481,ITW.MI
2019-07-30,0.7480000257492065,0.7260000109672546,0.7440000176429749,0.7279999852180481,7935,0.7279999852180481,ITW.MI
2019-07-31,0.7279999852180481,0.7160000205039978,0.7279999852180481,0.7160000205039978,3900,0.7160000205039978,ITW.MI
2019-08-01,0.7160000205039978,0.7160000205039978,0.7160000205039978,0.7160000205039978,0,0.7160000205039978,ITW.MI
2019-08-02,0.7300000190734863,0.7020000219345093,0.7160000205039978,0.7300000190734863,9561,0.7300000190734863,ITW.MI
2019-08-05,0.7279999852180481,0.7279999852180481,0.7279999852180481,0.7279999852180481,800,0.7279999852180481,ITW.MI
2019-08-06,0.7419999837875366,0.7179999947547913,0.734000027179718,0.7419999837875366,12816,0.7419999837875366,ITW.MI
2019-08-07,0.7179999947547913,0.7179999947547913,0.7179999947547913,0.7179999947547913,3239,0.7179999947547913,ITW.MI
2019-08-08,0.7160000205039978,0.7160000205039978,0.7160000205039978,0.7160000205039978,2000,0.7160000205039978,ITW.MI
2019-08-09,0.7160000205039978,0.7099999785423279,0.7160000205039978,0.7099999785423279,1606,0.7099999785423279,ITW.MI
2019-08-12,0.7160000205039978,0.7099999785423279,0.7099999785423279,0.7160000205039978,11681,0.7160000205039978,ITW.MI
2019-08-13,0.7400000095367432,0.671999990940094,0.7039999961853027,0.7400000095367432,45995,0.7400000095367432,ITW.MI
2019-08-14,0.7559999823570251,0.699999988079071,0.7260000109672546,0.699999988079071,10002,0.699999988079071,ITW.MI
2019-08-16,0.75,0.6800000071525574,0.6800000071525574,0.75,5298,0.75,ITW.MI
2019-08-19,0.7440000176429749,0.699999988079071,0.699999988079071,0.7239999771118164,2650,0.7239999771118164,ITW.MI
2019-08-20,0.722000002861023,0.7120000123977661,0.722000002861023,0.7120000123977661,1254,0.7120000123977661,ITW.MI
2019-08-21,0.7120000123977661,0.7059999704360962,0.7120000123977661,0.7059999704360962,5000,0.7059999704360962,ITW.MI
2019-08-22,0.7059999704360962,0.7059999704360962,0.7059999704360962,0.7059999704360962,0,0.7059999704360962,ITW.MI
2019-08-23,0.7059999704360962,0.7059999704360962,0.7059999704360962,0.7059999704360962,0,0.7059999704360962,ITW.MI
2019-08-26,0.7239999771118164,0.6919999718666077,0.7059999704360962,0.7080000042915344,24111,0.7080000042915344,ITW.MI
2019-08-27,0.7239999771118164,0.699999988079071,0.7239999771118164,0.7179999947547913,9413,0.7179999947547913,ITW.MI
2019-08-28,0.7319999933242798,0.7099999785423279,0.7319999933242798,0.7120000123977661,16305,0.7120000123977661,ITW.MI
2019-08-29,0.7300000190734863,0.7039999961853027,0.722000002861023,0.7039999961853027,7348,0.7039999961853027,ITW.MI
2019-08-30,0.7400000095367432,0.7099999785423279,0.7099999785423279,0.7139999866485596,11773,0.7139999866485596,ITW.MI
2019-09-02,0.7440000176429749,0.6919999718666077,0.7440000176429749,0.699999988079071,51852,0.699999988079071,ITW.MI
2019-09-03,0.7260000109672546,0.6959999799728394,0.699999988079071,0.7260000109672546,2270,0.7260000109672546,ITW.MI
2019-09-04,0.7099999785423279,0.6940000057220459,0.6959999799728394,0.7099999785423279,2030,0.7099999785423279,ITW.MI
2019-09-05,0.734000027179718,0.6840000152587891,0.7099999785423279,0.7039999961853027,29102,0.7039999961853027,ITW.MI
2019-09-06,0.7020000219345093,0.6819999814033508,0.6840000152587891,0.6980000138282776,17453,0.6980000138282776,ITW.MI
2019-09-09,0.7059999704360962,0.6959999799728394,0.6980000138282776,0.6959999799728394,1186,0.6959999799728394,ITW.MI
2019-09-10,0.7099999785423279,0.6980000138282776,0.699999988079071,0.7099999785423279,8296,0.7099999785423279,ITW.MI
2019-09-11,0.7099999785423279,0.6919999718666077,0.6919999718666077,0.7099999785423279,25,0.7099999785423279,ITW.MI
2019-09-12,0.7099999785423279,0.6919999718666077,0.6959999799728394,0.7039999961853027,11097,0.7039999961853027,ITW.MI
2019-09-13,0.7099999785423279,0.6800000071525574,0.7099999785423279,0.7020000219345093,8577,0.7020000219345093,ITW.MI
2019-09-16,0.7039999961853027,0.6840000152587891,0.6940000057220459,0.6940000057220459,12268,0.6940000057220459,ITW.MI
2019-09-17,0.7059999704360962,0.6520000100135803,0.7059999704360962,0.6959999799728394,20536,0.6959999799728394,ITW.MI
2019-09-18,0.6980000138282776,0.671999990940094,0.6959999799728394,0.6980000138282776,12481,0.6980000138282776,ITW.MI
2019-09-19,0.7059999704360962,0.6859999895095825,0.7059999704360962,0.7059999704360962,4950,0.7059999704360962,ITW.MI
2019-09-20,0.7039999961853027,0.6859999895095825,0.6940000057220459,0.7039999961853027,4694,0.7039999961853027,ITW.MI
2019-09-23,0.7080000042915344,0.6800000071525574,0.7020000219345093,0.699999988079071,15185,0.699999988079071,ITW.MI
2019-09-24,0.7039999961853027,0.7039999961853027,0.7039999961853027,0.7039999961853027,15,0.7039999961853027,ITW.MI
2019-09-25,0.7059999704360962,0.6880000233650208,0.6899999976158142,0.7020000219345093,2891,0.7020000219345093,ITW.MI
2019-09-26,0.6980000138282776,0.6840000152587891,0.6859999895095825,0.6980000138282776,2508,0.6980000138282776,ITW.MI
2019-09-27,0.6919999718666077,0.6819999814033508,0.6919999718666077,0.6819999814033508,3310,0.6819999814033508,ITW.MI
2019-09-30,0.7039999961853027,0.6700000166893005,0.7039999961853027,0.6959999799728394,29408,0.6959999799728394,ITW.MI
2019-10-01,0.7020000219345093,0.6840000152587891,0.6919999718666077,0.6980000138282776,14041,0.6980000138282776,ITW.MI
2019-10-02,0.6859999895095825,0.671999990940094,0.6819999814033508,0.6859999895095825,2093,0.6859999895095825,ITW.MI
2019-10-03,0.6819999814033508,0.6639999747276306,0.671999990940094,0.6819999814033508,22051,0.6819999814033508,ITW.MI
2019-10-04,0.6800000071525574,0.6520000100135803,0.6639999747276306,0.6800000071525574,31276,0.6800000071525574,ITW.MI
2019-10-07,0.6819999814033508,0.656000018119812,0.656000018119812,0.6819999814033508,77,0.6819999814033508,ITW.MI
2019-10-08,0.6819999814033508,0.6819999814033508,0.6819999814033508,0.6819999814033508,0,0.6819999814033508,ITW.MI
2019-10-09,0.6779999732971191,0.6579999923706055,0.6579999923706055,0.6779999732971191,8173,0.6779999732971191,ITW.MI
2019-10-10,0.671999990940094,0.671999990940094,0.671999990940094,0.671999990940094,500,0.671999990940094,ITW.MI
2019-10-11,0.6840000152587891,0.6520000100135803,0.6819999814033508,0.6840000152587891,7749,0.6840000152587891,ITW.MI
2019-10-14,0.6840000152587891,0.6840000152587891,0.6840000152587891,0.6840000152587891,0,0.6840000152587891,ITW.MI
2019-10-15,0.6800000071525574,0.6660000085830688,0.6660000085830688,0.6700000166893005,11644,0.6700000166893005,ITW.MI
2019-10-16,0.6800000071525574,0.6620000004768372,0.6800000071525574,0.6740000247955322,2683,0.6740000247955322,ITW.MI
2019-10-17,0.6740000247955322,0.6740000247955322,0.6740000247955322,0.6740000247955322,0,0.6740000247955322,ITW.MI
2019-10-18,0.6740000247955322,0.6740000247955322,0.6740000247955322,0.6740000247955322,0,0.6740000247955322,ITW.MI
2019-10-21,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,16,0.6800000071525574,ITW.MI
2019-10-22,0.6759999990463257,0.656000018119812,0.6579999923706055,0.6759999990463257,14844,0.6759999990463257,ITW.MI
2019-10-23,0.6759999990463257,0.6759999990463257,0.6759999990463257,0.6759999990463257,0,0.6759999990463257,ITW.MI
2019-10-24,0.6759999990463257,0.6759999990463257,0.6759999990463257,0.6759999990463257,0,0.6759999990463257,ITW.MI
2019-10-25,0.6600000262260437,0.6000000238418579,0.6579999923706055,0.6359999775886536,63826,0.6359999775886536,ITW.MI
2019-10-28,0.6639999747276306,0.6039999723434448,0.6359999775886536,0.6399999856948853,54413,0.6399999856948853,ITW.MI
2019-10-29,0.6539999842643738,0.6299999952316284,0.6320000290870667,0.6480000019073486,4305,0.6480000019073486,ITW.MI
2019-10-30,0.6520000100135803,0.628000020980835,0.6439999938011169,0.6460000276565552,10642,0.6460000276565552,ITW.MI
2019-10-31,0.6579999923706055,0.6200000047683716,0.6579999923706055,0.6460000276565552,18176,0.6460000276565552,ITW.MI
2019-11-01,0.656000018119812,0.6399999856948853,0.656000018119812,0.6399999856948853,317,0.6399999856948853,ITW.MI
2019-11-04,0.6460000276565552,0.6399999856948853,0.6460000276565552,0.6439999938011169,2017,0.6439999938011169,ITW.MI
2019-11-05,0.6460000276565552,0.6200000047683716,0.6460000276565552,0.6340000033378601,10244,0.6340000033378601,ITW.MI
2019-11-06,0.671999990940094,0.6299999952316284,0.6359999775886536,0.6439999938011169,31175,0.6439999938011169,ITW.MI
2019-11-07,0.6439999938011169,0.6299999952316284,0.6439999938011169,0.6420000195503235,1646,0.6420000195503235,ITW.MI
2019-11-08,0.6420000195503235,0.6299999952316284,0.6299999952316284,0.6420000195503235,500,0.6420000195503235,ITW.MI
2019-11-11,0.6620000004768372,0.6179999709129333,0.6340000033378601,0.6620000004768372,26342,0.6620000004768372,ITW.MI
2019-11-12,0.6460000276565552,0.6119999885559082,0.6399999856948853,0.6359999775886536,15650,0.6359999775886536,ITW.MI
2019-11-13,0.656000018119812,0.6119999885559082,0.6340000033378601,0.6399999856948853,31398,0.6399999856948853,ITW.MI
2019-11-14,0.6399999856948853,0.6200000047683716,0.6399999856948853,0.6299999952316284,12504,0.6299999952316284,ITW.MI
2019-11-15,0.6340000033378601,0.6119999885559082,0.6340000033378601,0.6299999952316284,6613,0.6299999952316284,ITW.MI
2019-11-18,0.6520000100135803,0.6119999885559082,0.6299999952316284,0.6320000290870667,21473,0.6320000290870667,ITW.MI
2019-11-19,0.6499999761581421,0.6159999966621399,0.6499999761581421,0.6359999775886536,15732,0.6359999775886536,ITW.MI
2019-11-20,0.6460000276565552,0.628000020980835,0.628000020980835,0.6460000276565552,1131,0.6460000276565552,ITW.MI
2019-11-21,0.6840000152587891,0.6159999966621399,0.6240000128746033,0.6499999761581421,28403,0.6499999761581421,ITW.MI
2019-11-22,0.6380000114440918,0.6240000128746033,0.6240000128746033,0.6340000033378601,4677,0.6340000033378601,ITW.MI
2019-11-25,0.6320000290870667,0.5879999995231628,0.6179999709129333,0.6240000128746033,5710,0.6240000128746033,ITW.MI
2019-11-26,0.6299999952316284,0.5979999899864197,0.5979999899864197,0.6299999952316284,4849,0.6299999952316284,ITW.MI
2019-11-27,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,222,0.6299999952316284,ITW.MI
2019-11-28,0.6380000114440918,0.6179999709129333,0.6299999952316284,0.6320000290870667,1288,0.6320000290870667,ITW.MI
2019-11-29,0.6340000033378601,0.6140000224113464,0.6140000224113464,0.6340000033378601,2743,0.6340000033378601,ITW.MI
2019-12-02,0.6359999775886536,0.6079999804496765,0.6359999775886536,0.6340000033378601,6325,0.6340000033378601,ITW.MI
2019-12-03,0.6299999952316284,0.6159999966621399,0.6299999952316284,0.6200000047683716,2740,0.6200000047683716,ITW.MI
2019-12-04,0.6380000114440918,0.628000020980835,0.6380000114440918,0.6359999775886536,2016,0.6359999775886536,ITW.MI
2019-12-05,0.6200000047683716,0.6119999885559082,0.6119999885559082,0.6200000047683716,304,0.6200000047683716,ITW.MI
2019-12-06,0.6340000033378601,0.621999979019165,0.6340000033378601,0.6340000033378601,533,0.6340000033378601,ITW.MI
2019-12-09,0.6340000033378601,0.6019999980926514,0.6340000033378601,0.6200000047683716,27472,0.6200000047683716,ITW.MI
2019-12-10,0.6200000047683716,0.5960000157356262,0.6019999980926514,0.6200000047683716,4827,0.6200000047683716,ITW.MI
2019-12-11,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0,0.6200000047683716,ITW.MI
2019-12-12,0.6179999709129333,0.6000000238418579,0.6000000238418579,0.6179999709129333,334,0.6179999709129333,ITW.MI
2019-12-13,0.6299999952316284,0.6000000238418579,0.6299999952316284,0.6159999966621399,19202,0.6159999966621399,ITW.MI
2019-12-16,0.6299999952316284,0.5960000157356262,0.628000020980835,0.6119999885559082,34174,0.6119999885559082,ITW.MI
2019-12-17,0.6299999952316284,0.6140000224113464,0.6299999952316284,0.6240000128746033,15967,0.6240000128746033,ITW.MI
2019-12-18,0.6179999709129333,0.6060000061988831,0.6179999709129333,0.6179999709129333,3294,0.6179999709129333,ITW.MI
2019-12-19,0.6200000047683716,0.5799999833106995,0.6039999723434448,0.6000000238418579,68542,0.6000000238418579,ITW.MI
2019-12-20,0.6159999966621399,0.5879999995231628,0.6159999966621399,0.6140000224113464,39259,0.6140000224113464,ITW.MI
2019-12-23,0.6320000290870667,0.5820000171661377,0.6119999885559082,0.6179999709129333,21620,0.6179999709129333,ITW.MI
2019-12-27,0.6600000262260437,0.5600000023841858,0.621999979019165,0.5920000076293945,149997,0.5920000076293945,ITW.MI
2019-12-30,0.621999979019165,0.5820000171661377,0.6200000047683716,0.6200000047683716,86880,0.6200000047683716,ITW.MI
2020-01-02,0.6399999856948853,0.5920000076293945,0.5920000076293945,0.6159999966621399,16643,0.6159999966621399,ITW.MI
2020-01-03,0.6240000128746033,0.6119999885559082,0.6240000128746033,0.6200000047683716,6453,0.6200000047683716,ITW.MI
2020-01-06,0.6179999709129333,0.6079999804496765,0.6119999885559082,0.6140000224113464,2482,0.6140000224113464,ITW.MI
2020-01-07,0.6140000224113464,0.6119999885559082,0.6119999885559082,0.6140000224113464,1000,0.6140000224113464,ITW.MI
2020-01-08,0.6079999804496765,0.593999981880188,0.5960000157356262,0.6079999804496765,434,0.6079999804496765,ITW.MI
2020-01-09,0.6159999966621399,0.6079999804496765,0.6159999966621399,0.6140000224113464,8434,0.6140000224113464,ITW.MI
2020-01-10,0.6179999709129333,0.6019999980926514,0.6159999966621399,0.6179999709129333,4324,0.6179999709129333,ITW.MI
2020-01-13,0.6179999709129333,0.6179999709129333,0.6179999709129333,0.6179999709129333,2400,0.6179999709129333,ITW.MI
2020-01-14,0.6140000224113464,0.6000000238418579,0.6019999980926514,0.6140000224113464,641,0.6140000224113464,ITW.MI
2020-01-15,0.6140000224113464,0.6140000224113464,0.6140000224113464,0.6140000224113464,0,0.6140000224113464,ITW.MI
2020-01-16,0.6119999885559082,0.5960000157356262,0.5960000157356262,0.6119999885559082,7018,0.6119999885559082,ITW.MI
2020-01-17,0.6119999885559082,0.6119999885559082,0.6119999885559082,0.6119999885559082,0,0.6119999885559082,ITW.MI
2020-01-20,0.6079999804496765,0.593999981880188,0.593999981880188,0.6060000061988831,2177,0.6060000061988831,ITW.MI
2020-01-21,0.6060000061988831,0.6060000061988831,0.6060000061988831,0.6060000061988831,0,0.6060000061988831,ITW.MI
2020-01-22,0.6060000061988831,0.5920000076293945,0.5920000076293945,0.6060000061988831,2512,0.6060000061988831,ITW.MI
2020-01-23,0.6060000061988831,0.5960000157356262,0.5979999899864197,0.6019999980926514,3552,0.6019999980926514,ITW.MI
2020-01-24,0.6000000238418579,0.5799999833106995,0.5960000157356262,0.5879999995231628,22152,0.5879999995231628,ITW.MI
2020-01-27,0.5879999995231628,0.5799999833106995,0.5820000171661377,0.5879999995231628,1535,0.5879999995231628,ITW.MI
2020-01-28,0.5879999995231628,0.5879999995231628,0.5879999995231628,0.5879999995231628,2340,0.5879999995231628,ITW.MI
2020-01-29,0.5820000171661377,0.5540000200271606,0.5820000171661377,0.5699999928474426,36371,0.5699999928474426,ITW.MI
2020-01-30,0.6320000290870667,0.5540000200271606,0.5799999833106995,0.621999979019165,130682,0.621999979019165,ITW.MI
2020-01-31,0.621999979019165,0.5720000267028809,0.6079999804496765,0.5759999752044678,63151,0.5759999752044678,ITW.MI
2020-02-03,0.6200000047683716,0.5519999861717224,0.6000000238418579,0.5759999752044678,55240,0.5759999752044678,ITW.MI
2020-02-04,0.5979999899864197,0.5600000023841858,0.5759999752044678,0.5740000009536743,53848,0.5740000009536743,ITW.MI
2020-02-05,0.5799999833106995,0.5379999876022339,0.5559999942779541,0.5799999833106995,68953,0.5799999833106995,ITW.MI
2020-02-06,0.5899999737739563,0.5580000281333923,0.5899999737739563,0.5640000104904175,12088,0.5640000104904175,ITW.MI
2020-02-07,0.5879999995231628,0.5640000104904175,0.5879999995231628,0.5680000185966492,3114,0.5680000185966492,ITW.MI
2020-02-10,0.6140000224113464,0.5540000200271606,0.5799999833106995,0.5680000185966492,52232,0.5680000185966492,ITW.MI
2020-02-11,0.5659999847412109,0.5419999957084656,0.5540000200271606,0.5659999847412109,25876,0.5659999847412109,ITW.MI
2020-02-12,0.5899999737739563,0.5519999861717224,0.5640000104904175,0.5720000267028809,60875,0.5720000267028809,ITW.MI
2020-02-13,0.5860000252723694,0.5519999861717224,0.5860000252723694,0.5680000185966492,17719,0.5680000185966492,ITW.MI
2020-02-14,0.5960000157356262,0.550000011920929,0.578000009059906,0.5699999928474426,59671,0.5699999928474426,ITW.MI
2020-02-17,0.578000009059906,0.5580000281333923,0.578000009059906,0.5699999928474426,2879,0.5699999928474426,ITW.MI
2020-02-18,0.578000009059906,0.5440000295639038,0.5699999928474426,0.5640000104904175,24782,0.5640000104904175,ITW.MI
2020-02-19,0.5799999833106995,0.5519999861717224,0.5799999833106995,0.5699999928474426,6486,0.5699999928474426,ITW.MI
2020-02-20,0.5799999833106995,0.5559999942779541,0.5580000281333923,0.5699999928474426,40398,0.5699999928474426,ITW.MI
2020-02-21,0.5979999899864197,0.5400000214576721,0.5699999928474426,0.5580000281333923,41210,0.5580000281333923,ITW.MI
2020-02-24,0.5440000295639038,0.4860000014305115,0.5440000295639038,0.5299999713897705,26898,0.5299999713897705,ITW.MI
2020-02-25,0.5320000052452087,0.48500001430511475,0.5059999823570251,0.5199999809265137,44752,0.5199999809265137,ITW.MI
2020-02-26,0.5440000295639038,0.49300000071525574,0.5199999809265137,0.5440000295639038,8424,0.5440000295639038,ITW.MI
2020-02-27,0.5479999780654907,0.5400000214576721,0.5479999780654907,0.5400000214576721,38,0.5400000214576721,ITW.MI
2020-02-28,0.5400000214576721,0.5059999823570251,0.5059999823570251,0.5400000214576721,2162,0.5400000214576721,ITW.MI
2020-03-02,0.5339999794960022,0.5019999742507935,0.5199999809265137,0.5199999809265137,11777,0.5199999809265137,ITW.MI
2020-03-03,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,20,0.5299999713897705,ITW.MI
2020-03-04,0.5339999794960022,0.4909999966621399,0.515999972820282,0.5299999713897705,17766,0.5299999713897705,ITW.MI
2020-03-05,0.5180000066757202,0.4740000069141388,0.5040000081062317,0.4779999852180481,17754,0.4779999852180481,ITW.MI
2020-03-06,0.48899999260902405,0.42100000381469727,0.46000000834465027,0.4320000112056732,15832,0.4320000112056732,ITW.MI
2020-03-09,0.4009999930858612,0.36000001430511475,0.4009999930858612,0.36000001430511475,9390,0.36000001430511475,ITW.MI
2020-03-10,0.36000001430511475,0.36000001430511475,0.36000001430511475,0.36000001430511475,300,0.36000001430511475,ITW.MI
2020-03-11,0.3449999988079071,0.3449999988079071,0.3449999988079071,0.3449999988079071,1555,0.3449999988079071,ITW.MI
2020-03-12,0.36000001430511475,0.30000001192092896,0.36000001430511475,0.30000001192092896,3526,0.30000001192092896,ITW.MI
2020-03-13,0.32499998807907104,0.289000004529953,0.3140000104904175,0.28999999165534973,16284,0.28999999165534973,ITW.MI
2020-03-16,0.31299999356269836,0.2919999957084656,0.31299999356269836,0.3059999942779541,3394,0.3059999942779541,ITW.MI
2020-03-17,0.33399999141693115,0.3050000071525574,0.3050000071525574,0.33399999141693115,5928,0.33399999141693115,ITW.MI
2020-03-18,0.3499999940395355,0.3179999887943268,0.3319999873638153,0.3269999921321869,6069,0.3269999921321869,ITW.MI
2020-03-19,0.3499999940395355,0.32199999690055847,0.33000001311302185,0.3330000042915344,13156,0.3330000042915344,ITW.MI
2020-03-20,0.35899999737739563,0.3409999907016754,0.35899999737739563,0.3499999940395355,4659,0.3499999940395355,ITW.MI
2020-03-23,0.3659999966621399,0.335999995470047,0.3490000069141388,0.3540000021457672,10615,0.3540000021457672,ITW.MI
2020-03-24,0.4000000059604645,0.3529999852180481,0.36399999260902405,0.3970000147819519,33252,0.3970000147819519,ITW.MI
2020-03-25,0.5080000162124634,0.5080000162124634,0.5080000162124634,0.5080000162124634,51000,0.5080000162124634,ITW.MI
2020-03-26,0.6000000238418579,0.5099999904632568,0.5360000133514404,0.5139999985694885,131536,0.5139999985694885,ITW.MI
2020-03-27,0.578000009059906,0.5,0.527999997138977,0.5600000023841858,54615,0.5600000023841858,ITW.MI
2020-03-30,0.593999981880188,0.5600000023841858,0.5699999928474426,0.5699999928474426,30227,0.5699999928474426,ITW.MI
2020-03-31,0.5860000252723694,0.5379999876022339,0.5699999928474426,0.5460000038146973,20658,0.5460000038146973,ITW.MI
2020-04-01,0.5460000038146973,0.5379999876022339,0.5440000295639038,0.5379999876022339,12340,0.5379999876022339,ITW.MI
2020-04-02,0.6919999718666077,0.5400000214576721,0.5400000214576721,0.6800000071525574,89634,0.6800000071525574,ITW.MI
2020-04-03,0.800000011920929,0.6919999718666077,0.7300000190734863,0.7799999713897705,303163,0.7799999713897705,ITW.MI
2020-04-06,0.9440000057220459,0.8159999847412109,0.8159999847412109,0.9079999923706055,507610,0.9079999923706055,ITW.MI
2020-04-07,1.0,0.9300000071525574,0.9300000071525574,1.0,177378,1.0,ITW.MI
2020-04-08,1.25,1.2000000476837158,1.2000000476837158,1.25,50603,1.25,ITW.MI
2020-04-09,1.2400000095367432,1.0299999713897705,1.2400000095367432,1.0299999713897705,273715,1.0299999713897705,ITW.MI
2020-04-14,1.1150000095367432,1.0,1.0099999904632568,1.0,424487,1.0,ITW.MI
2020-04-15,1.100000023841858,1.0,1.0,1.0399999618530273,442844,1.0399999618530273,ITW.MI
2020-04-16,1.3849999904632568,1.1699999570846558,1.2200000286102295,1.3450000286102295,1024968,1.3450000286102295,ITW.MI
2020-04-17,1.3849999904632568,1.2100000381469727,1.2799999713897705,1.2100000381469727,1111999,1.2100000381469727,ITW.MI
2020-04-20,1.3250000476837158,1.1799999475479126,1.25,1.2949999570846558,717309,1.2949999570846558,ITW.MI
2020-04-21,1.3450000286102295,1.2400000095367432,1.3300000429153442,1.2400000095367432,174283,1.2400000095367432,ITW.MI
2020-04-22,1.2999999523162842,1.1799999475479126,1.2999999523162842,1.2300000190734863,239807,1.2300000190734863,ITW.MI
2020-04-23,1.2549999952316284,1.1299999952316284,1.2549999952316284,1.1799999475479126,150539,1.1799999475479126,ITW.MI
2020-04-24,1.1549999713897705,1.100000023841858,1.149999976158142,1.1100000143051147,157291,1.1100000143051147,ITW.MI
2020-04-27,1.274999976158142,1.149999976158142,1.159999966621399,1.184999942779541,394543,1.184999942779541,ITW.MI
2020-04-28,1.2100000381469727,1.1349999904632568,1.2100000381469727,1.1749999523162842,160460,1.1749999523162842,ITW.MI
2020-04-29,1.2599999904632568,1.1150000095367432,1.1749999523162842,1.2000000476837158,360647,1.2000000476837158,ITW.MI
2020-04-30,1.2200000286102295,1.1399999856948853,1.2000000476837158,1.1549999713897705,155902,1.1549999713897705,ITW.MI
2020-05-04,1.2200000286102295,1.125,1.1299999952316284,1.1799999475479126,103296,1.1799999475479126,ITW.MI
2020-05-05,1.2300000190734863,1.1399999856948853,1.2000000476837158,1.1449999809265137,104878,1.1449999809265137,ITW.MI
2020-05-06,1.149999976158142,1.1200000047683716,1.1449999809265137,1.1200000047683716,37460,1.1200000047683716,ITW.MI
2020-05-07,1.1749999523162842,1.0950000286102295,1.1200000047683716,1.0950000286102295,32172,1.0950000286102295,ITW.MI
2020-05-08,1.1399999856948853,1.059999942779541,1.1399999856948853,1.100000023841858,40445,1.100000023841858,ITW.MI
2020-05-11,1.1399999856948853,1.0499999523162842,1.1349999904632568,1.065000057220459,87053,1.065000057220459,ITW.MI
2019-01-02,1.0775099992752075,0.970678985118866,0.9715999960899353,1.0775099992752075,19356192,1.0775099992752075,JUVE.MI
2019-01-03,1.1327699422836304,1.0489599704742432,1.0867199897766113,1.0885599851608276,29022842,1.0885599851608276,JUVE.MI
2019-01-04,1.116189956665039,1.0710599422454834,1.1042200326919556,1.0894800424575806,14332885,1.0894800424575806,JUVE.MI
2019-01-07,1.1327699422836304,1.0885599851608276,1.0959299802780151,1.121709942817688,14309824,1.121709942817688,JUVE.MI
2019-01-08,1.1677600145339966,1.121709942817688,1.128159999847412,1.1355299949645996,18786696,1.1355299949645996,JUVE.MI
2019-01-09,1.1511900424957275,1.1235599517822266,1.1419800519943237,1.1235599517822266,12697318,1.1235599517822266,JUVE.MI
2019-01-10,1.1889400482177734,1.1088199615478516,1.1143499612808228,1.175130009651184,38764532,1.175130009651184,JUVE.MI
2019-01-11,1.1871000528335571,1.1465799808502197,1.1604000329971313,1.163159966468811,19002177,1.163159966468811,JUVE.MI
2019-01-14,1.2055200338363647,1.1659200191497803,1.1732900142669678,1.1917099952697754,21593076,1.1917099952697754,JUVE.MI
2019-01-15,1.2847199440002441,1.1990699768066406,1.2045999765396118,1.2773499488830566,34182190,1.2773499488830566,JUVE.MI
2019-01-16,1.3243199586868286,1.2285399436950684,1.2911700010299683,1.28656005859375,42917182,1.28656005859375,JUVE.MI
2019-01-17,1.3040599822998047,1.238669991493225,1.3031400442123413,1.2828799486160278,24613060,1.2828799486160278,JUVE.MI
2019-01-18,1.3114299774169922,1.2709100246429443,1.28656005859375,1.2976200580596924,20122223,1.2976200580596924,JUVE.MI
2019-01-21,1.3703700304031372,1.2930099964141846,1.2985399961471558,1.3666900396347046,32154035,1.3666900396347046,JUVE.MI
2019-01-22,1.4026000499725342,1.3132699728012085,1.3722100257873535,1.3768199682235718,43524291,1.3768199682235718,JUVE.MI
2019-01-23,1.4182599782943726,1.3547099828720093,1.374060034751892,1.4099700450897217,38061221,1.4099700450897217,JUVE.MI
2019-01-24,1.4643100500106812,1.4155000448226929,1.4182599782943726,1.4366799592971802,36136097,1.4366799592971802,JUVE.MI
2019-01-25,1.4689099788665771,1.4182599782943726,1.4551000595092773,1.4357600212097168,28342488,1.4357600212097168,JUVE.MI
2019-01-28,1.473520040512085,1.442199945449829,1.446810007095337,1.4606200456619263,20285942,1.4606200456619263,JUVE.MI
2019-01-29,1.4799599647521973,1.34089994430542,1.472599983215332,1.3620799779891968,44109801,1.3620799779891968,JUVE.MI
2019-01-30,1.394320011138916,1.2782800197601318,1.3556400537490845,1.3068300485610962,35641374,1.3068300485610962,JUVE.MI
2019-01-31,1.3436599969863892,1.215649962425232,1.2230199575424194,1.332610011100769,53111008,1.332610011100769,JUVE.MI
2019-02-01,1.3519500494003296,1.227620005607605,1.344580054283142,1.2331500053405762,37154686,1.2331500053405762,JUVE.MI
2019-02-04,1.2662999629974365,1.1769700050354004,1.2174899578094482,1.1926300525665283,28516432,1.1926300525665283,JUVE.MI
2019-02-05,1.2248599529266357,1.1797300577163696,1.1981500387191772,1.2000000476837158,17496529,1.2000000476837158,JUVE.MI
2019-02-06,1.2460399866104126,1.1769700050354004,1.2064399719238281,1.2257800102233887,27780851,1.2257800102233887,JUVE.MI
2019-02-07,1.2377500534057617,1.1889400482177734,1.2340699434280396,1.1990699768066406,24004644,1.1990699768066406,JUVE.MI
2019-02-08,1.2092100381851196,1.1576299667358398,1.1972299814224243,1.16867995262146,18163831,1.16867995262146,JUVE.MI
2019-02-11,1.2211799621582031,1.1880199909210205,1.190790057182312,1.2045999765396118,17758162,1.2045999765396118,JUVE.MI
2019-02-12,1.2524900436401367,1.2174899578094482,1.2285399436950684,1.2331500053405762,18255556,1.2331500053405762,JUVE.MI
2019-02-13,1.2460399866104126,1.2174899578094482,1.2377500534057617,1.238669991493225,17326438,1.238669991493225,JUVE.MI
2019-02-14,1.274590015411377,1.2359100580215454,1.2469600439071655,1.2727500200271606,20666480,1.2727500200271606,JUVE.MI
2019-02-15,1.285640001296997,1.2617000341415405,1.268149971961975,1.2709100246429443,16091436,1.2709100246429443,JUVE.MI
2019-02-18,1.305899977684021,1.2764300107955933,1.2801200151443481,1.3031400442123413,16329437,1.3031400442123413,JUVE.MI
2019-02-19,1.3105100393295288,1.2828799486160278,1.3077499866485596,1.2985399961471558,10345042,1.2985399961471558,JUVE.MI
2019-02-20,1.3583999872207642,1.2939300537109375,1.305899977684021,1.3344500064849854,31232674,1.3344500064849854,JUVE.MI
2019-02-21,1.2294700145721436,1.1511900424957275,1.1613199710845947,1.1861799955368042,58252201,1.1861799955368042,JUVE.MI
2019-02-22,1.2257800102233887,1.1889400482177734,1.1944700479507446,1.2119699716567993,20218799,1.2119699716567993,JUVE.MI
2019-02-25,1.227620005607605,1.1944700479507446,1.2174899578094482,1.1990699768066406,36590767,1.1990699768066406,JUVE.MI
2019-02-26,1.2045999765396118,1.1871000528335571,1.1972299814224243,1.1944700479507446,7365788,1.1944700479507446,JUVE.MI
2019-02-27,1.2018400430679321,1.1548700332641602,1.1944700479507446,1.1585500240325928,14748033,1.1585500240325928,JUVE.MI
2019-02-28,1.1539499759674072,1.1088199615478516,1.1465799808502197,1.1106599569320679,16277143,1.1106599569320679,JUVE.MI
2019-03-01,1.1382900476455688,1.1005300283432007,1.1106599569320679,1.1235599517822266,10341796,1.1235599517822266,JUVE.MI
2019-03-04,1.1548700332641602,1.128159999847412,1.1511900424957275,1.1382900476455688,9055995,1.1382900476455688,JUVE.MI
2019-03-05,1.1447399854660034,1.1235599517822266,1.1419800519943237,1.1410499811172485,6592026,1.1410499811172485,JUVE.MI
2019-03-06,1.1539499759674072,1.1318399906158447,1.1419800519943237,1.152109980583191,8197015,1.152109980583191,JUVE.MI
2019-03-07,1.163159966468811,1.1346100568771362,1.1548700332641602,1.1465799808502197,9028007,1.1465799808502197,JUVE.MI
2019-03-08,1.1475000381469727,1.1309200525283813,1.1447399854660034,1.1355299949645996,5509074,1.1355299949645996,JUVE.MI
2019-03-11,1.1769700050354004,1.137369990348816,1.1548700332641602,1.1576299667358398,12024672,1.1576299667358398,JUVE.MI
2019-03-12,1.1649999618530273,1.1189500093460083,1.163159966468811,1.1263200044631958,15403581,1.1263200044631958,JUVE.MI
2019-03-13,1.4643100500106812,1.2957700490951538,1.4551000595092773,1.3224799633026123,98144369,1.3224799633026123,JUVE.MI
2019-03-14,1.352869987487793,1.269070029258728,1.3307700157165527,1.352869987487793,56452109,1.352869987487793,JUVE.MI
2019-03-15,1.4302300214767456,1.352869987487793,1.3583999872207642,1.3768199682235718,45865337,1.3768199682235718,JUVE.MI
2019-03-18,1.367609977722168,1.3270900249481201,1.367609977722168,1.3491899967193604,23095847,1.3491899967193604,JUVE.MI
2019-03-19,1.3611600399017334,1.3307700157165527,1.344580054283142,1.3454999923706055,9333786,1.3454999923706055,JUVE.MI
2019-03-20,1.3630000352859497,1.3399800062179565,1.3399800062179565,1.348270058631897,8362748,1.348270058631897,JUVE.MI
2019-03-21,1.3703700304031372,1.348270058631897,1.353790044784546,1.3666900396347046,9008999,1.3666900396347046,JUVE.MI
2019-03-22,1.373129963874817,1.3344500064849854,1.3722100257873535,1.3353699445724487,8100942,1.3353699445724487,JUVE.MI
2019-03-25,1.3556400537490845,1.3243199586868286,1.3353699445724487,1.3353699445724487,6520761,1.3353699445724487,JUVE.MI
2019-03-26,1.3510299921035767,1.3022199869155884,1.321560025215149,1.3501100540161133,17870367,1.3501100540161133,JUVE.MI
2019-03-27,1.3574800491333008,1.3372199535369873,1.353790044784546,1.3381400108337402,5275989,1.3381400108337402,JUVE.MI
2019-03-28,1.3620799779891968,1.3316899538040161,1.344580054283142,1.3620799779891968,7592807,1.3620799779891968,JUVE.MI
2019-03-29,1.4026000499725342,1.3611600399017334,1.3630000352859497,1.399839997291565,20350926,1.399839997291565,JUVE.MI
2019-04-01,1.4196399450302124,1.3887900114059448,1.4007600545883179,1.3989200592041016,15496887,1.3989200592041016,JUVE.MI
2019-04-02,1.3989200592041016,1.3653099536895752,1.3989200592041016,1.3657699823379517,8190853,1.3657699823379517,JUVE.MI
2019-04-03,1.4039900302886963,1.368530035018921,1.3846499919891357,1.3924700021743774,12649979,1.3924700021743774,JUVE.MI
2019-04-04,1.4357600212097168,1.3961600065231323,1.398460030555725,1.4205600023269653,25960799,1.4205600023269653,JUVE.MI
2019-04-05,1.457859992980957,1.4132000207901,1.4205600023269653,1.4546400308609009,17528732,1.4546400308609009,JUVE.MI
2019-04-08,1.489169955253601,1.4504899978637695,1.4643100500106812,1.4785799980163574,22562561,1.4785799980163574,JUVE.MI
2019-04-09,1.489169955253601,1.4569400548934937,1.4836499691009521,1.4610799551010132,15696850,1.4610799551010132,JUVE.MI
2019-04-10,1.4790400266647339,1.4606200456619263,1.46983003616333,1.470289945602417,14834292,1.470289945602417,JUVE.MI
2019-04-11,1.4864100217819214,1.4099700450897217,1.4762799739837646,1.4841099977493286,23865596,1.4841099977493286,JUVE.MI
2019-04-12,1.5453499555587769,1.473520040512085,1.4818099737167358,1.5375200510025024,32345224,1.5375200510025024,JUVE.MI
2019-04-15,1.584030032157898,1.5287699699401855,1.5356800556182861,1.5711400508880615,29811325,1.5711400508880615,JUVE.MI
2019-04-16,1.5886399745941162,1.5338399410247803,1.584030032157898,1.5541000366210938,35682724,1.5541000366210938,JUVE.MI
2019-04-17,1.3298499584197998,1.1742099523544312,1.1972299814224243,1.2801200151443481,88393470,1.2801200151443481,JUVE.MI
2019-04-18,1.3077499866485596,1.2257800102233887,1.289330005645752,1.2271599769592285,35496168,1.2271599769592285,JUVE.MI
2019-04-23,1.2340699434280396,1.1475000381469727,1.2313100099563599,1.1590100526809692,31651410,1.1590100526809692,JUVE.MI
2019-04-24,1.157170057296753,1.090399980545044,1.157170057296753,1.0945500135421753,33925654,1.0945500135421753,JUVE.MI
2019-04-25,1.184340000152588,1.0775099992752075,1.103760004043579,1.184340000152588,35276311,1.184340000152588,JUVE.MI
2019-04-26,1.2045999765396118,1.1539499759674072,1.1972299814224243,1.1594699621200562,17185336,1.1594699621200562,JUVE.MI
2019-04-29,1.1668399572372437,1.1318399906158447,1.1668399572372437,1.1364500522613525,9153433,1.1364500522613525,JUVE.MI
2019-04-30,1.1732900142669678,1.121709942817688,1.128159999847412,1.1649999618530273,14056814,1.1649999618530273,JUVE.MI
2019-05-02,1.1760499477386475,1.1475000381469727,1.1742099523544312,1.1511900424957275,5499981,1.1511900424957275,JUVE.MI
2019-05-03,1.1608599424362183,1.137369990348816,1.1539499759674072,1.1502599716186523,7303526,1.1502599716186523,JUVE.MI
2019-05-06,1.1415200233459473,1.1180299520492554,1.140589952468872,1.1327699422836304,6637454,1.1327699422836304,JUVE.MI
2019-05-07,1.1788100004196167,1.1382900476455688,1.1396700143814087,1.144279956817627,12419473,1.144279956817627,JUVE.MI
2019-05-08,1.176509976387024,1.1530300378799438,1.1530300378799438,1.1700700521469116,9144997,1.1700700521469116,JUVE.MI
2019-05-09,1.2045999765396118,1.1742099523544312,1.183419942855835,1.1880199909210205,14866829,1.1880199909210205,JUVE.MI
2019-05-10,1.2018400430679321,1.1700700521469116,1.2018400430679321,1.1732900142669678,6466982,1.1732900142669678,JUVE.MI
2019-05-13,1.1792700290679932,1.1516499519348145,1.1516499519348145,1.1604000329971313,5789901,1.1604000329971313,JUVE.MI
2019-05-14,1.1926300525665283,1.1604000329971313,1.1604000329971313,1.187559962272644,11845125,1.187559962272644,JUVE.MI
2019-05-15,1.2202600240707397,1.1852600574493408,1.1972299814224243,1.2202600240707397,10768601,1.2202600240707397,JUVE.MI
2019-05-16,1.2570899724960327,1.2216399908065796,1.2248599529266357,1.2557100057601929,13407549,1.2557100057601929,JUVE.MI
2019-05-17,1.285640001296997,1.2561700344085693,1.2617000341415405,1.2773499488830566,20579441,1.2773499488830566,JUVE.MI
2019-05-20,1.3022199869155884,1.276900053024292,1.2874900102615356,1.2819600105285645,9538176,1.2819600105285645,JUVE.MI
2019-05-21,1.292549967765808,1.248810052871704,1.2888699769973755,1.2570899724960327,8909527,1.2570899724960327,JUVE.MI
2019-05-22,1.3441200256347656,1.2709100246429443,1.2727500200271606,1.32846999168396,34621383,1.32846999168396,JUVE.MI
2019-05-23,1.3952399492263794,1.3197200298309326,1.340440034866333,1.3266299962997437,60084361,1.3266299962997437,JUVE.MI
2019-05-24,1.3542499542236328,1.2755099534988403,1.3298499584197998,1.3533300161361694,24916356,1.3533300161361694,JUVE.MI
2019-05-27,1.353790044784546,1.3151099681854248,1.3353699445724487,1.3335299491882324,9854151,1.3335299491882324,JUVE.MI
2019-05-28,1.3547099828720093,1.3220200538635254,1.3501100540161133,1.3376799821853638,12411360,1.3376799821853638,JUVE.MI
2019-05-29,1.3464299440383911,1.3178800344467163,1.3399800062179565,1.3316899538040161,4546233,1.3316899538040161,JUVE.MI
2019-05-30,1.3478100299835205,1.3229399919509888,1.3372199535369873,1.3422800302505493,6458859,1.3422800302505493,JUVE.MI
2019-05-31,1.410889983177185,1.3316899538040161,1.344580054283142,1.410889983177185,22707091,1.410889983177185,JUVE.MI
2019-06-03,1.4136600494384766,1.3491899967193604,1.410889983177185,1.3722100257873535,18924284,1.3722100257873535,JUVE.MI
2019-06-04,1.4136600494384766,1.336300015449524,1.3722100257873535,1.3860299587249756,20457567,1.3860299587249756,JUVE.MI
2019-06-05,1.4620100259780884,1.387410044670105,1.399839997291565,1.457859992980957,28036390,1.457859992980957,JUVE.MI
2019-06-06,1.4596999883651733,1.410889983177185,1.457859992980957,1.4247100353240967,18716705,1.4247100353240967,JUVE.MI
2019-06-07,1.510349988937378,1.4279299974441528,1.4431300163269043,1.4652299880981445,39696412,1.4652299880981445,JUVE.MI
2019-06-10,1.5006799697875977,1.438979983329773,1.4477299451828003,1.4661500453948975,17372010,1.4661500453948975,JUVE.MI
2019-06-11,1.4919400215148926,1.4504899978637695,1.472599983215332,1.4914799928665161,15919690,1.4914799928665161,JUVE.MI
2019-06-12,1.516800045967102,1.4684499502182007,1.4914799928665161,1.4854899644851685,25597548,1.4854899644851685,JUVE.MI
2019-06-13,1.4946999549865723,1.46983003616333,1.4864100217819214,1.4868700504302979,8544313,1.4868700504302979,JUVE.MI
2019-06-14,1.4993000030517578,1.3869500160217285,1.4799599647521973,1.417799949645996,26513664,1.417799949645996,JUVE.MI
2019-06-17,1.4435900449752808,1.3611600399017334,1.3933900594711304,1.3694499731063843,24764950,1.3694499731063843,JUVE.MI
2019-06-18,1.4072099924087524,1.3454999923706055,1.3703700304031372,1.3947800397872925,16417075,1.3947800397872925,JUVE.MI
2019-06-19,1.4021400213241577,1.3768199682235718,1.399839997291565,1.3860299587249756,10182321,1.3860299587249756,JUVE.MI
2019-06-20,1.4072099924087524,1.3832600116729736,1.3855700492858887,1.3832600116729736,8023834,1.3832600116729736,JUVE.MI
2019-06-21,1.3915499448776245,1.3542499542236328,1.3814200162887573,1.3602399826049805,10669704,1.3602399826049805,JUVE.MI
2019-06-24,1.3938499689102173,1.3653099536895752,1.3657699823379517,1.3851100206375122,9544596,1.3851100206375122,JUVE.MI
2019-06-25,1.3897099494934082,1.3510299921035767,1.3897099494934082,1.3583999872207642,8756603,1.3583999872207642,JUVE.MI
2019-06-26,1.3689899444580078,1.3289300203323364,1.359320044517517,1.3666900396347046,8484956,1.3666900396347046,JUVE.MI
2019-06-27,1.3759000301361084,1.3270900249481201,1.3759000301361084,1.3280099630355835,10481204,1.3280099630355835,JUVE.MI
2019-06-28,1.3611600399017334,1.321560025215149,1.3307700157165527,1.3611600399017334,12324892,1.3611600399017334,JUVE.MI
2019-07-01,1.3837300539016724,1.3533300161361694,1.3735899925231934,1.379580020904541,9838380,1.379580020904541,JUVE.MI
2019-07-02,1.4026000499725342,1.3800400495529175,1.387869954109192,1.3970799446105957,8798454,1.3970799446105957,JUVE.MI
2019-07-03,1.4090499877929688,1.3883299827575684,1.3970799446105957,1.399839997291565,9288301,1.399839997291565,JUVE.MI
2019-07-04,1.4003000259399414,1.3768199682235718,1.399839997291565,1.3952399492263794,9413843,1.3952399492263794,JUVE.MI
2019-07-05,1.4012199640274048,1.3809599876403809,1.3956999778747559,1.3933900594711304,4757291,1.3933900594711304,JUVE.MI
2019-07-08,1.4583200216293335,1.387410044670105,1.387410044670105,1.4274699687957764,20828766,1.4274699687957764,JUVE.MI
2019-07-09,1.4408199787139893,1.3887900114059448,1.4316099882125854,1.3952399492263794,11651361,1.3952399492263794,JUVE.MI
2019-07-10,1.411810040473938,1.3814200162887573,1.3938499689102173,1.3970799446105957,11014428,1.3970799446105957,JUVE.MI
2019-07-11,1.422410011291504,1.3993799686431885,1.399839997291565,1.4155000448226929,7575173,1.4155000448226929,JUVE.MI
2019-07-12,1.4767400026321411,1.4044500589370728,1.4155000448226929,1.4514100551605225,16971079,1.4514100551605225,JUVE.MI
2019-07-15,1.4910099506378174,1.432070016860962,1.4689099788665771,1.45878005027771,24558645,1.45878005027771,JUVE.MI
2019-07-16,1.4716800451278687,1.442199945449829,1.4620100259780884,1.4541800022125244,11292778,1.4541800022125244,JUVE.MI
2019-07-17,1.4551000595092773,1.4049099683761597,1.4551000595092773,1.4274699687957764,15172313,1.4274699687957764,JUVE.MI
2019-07-18,1.4302300214767456,1.4003000259399414,1.4274699687957764,1.406290054321289,9176437,1.406290054321289,JUVE.MI
2019-07-19,1.4155000448226929,1.3708300590515137,1.406749963760376,1.3832600116729736,8466321,1.3832600116729736,JUVE.MI
2019-07-22,1.4012199640274048,1.3565599918365479,1.3975399732589722,1.386489987373352,5265307,1.386489987373352,JUVE.MI
2019-07-23,1.4394400119781494,1.4007600545883179,1.4007600545883179,1.4228700399398804,11392536,1.4228700399398804,JUVE.MI
2019-07-24,1.4643100500106812,1.411810040473938,1.4362200498580933,1.4251699447631836,19227833,1.4251699447631836,JUVE.MI
2019-07-25,1.45878005027771,1.4072099924087524,1.4403599500656128,1.4228700399398804,16058776,1.4228700399398804,JUVE.MI
2019-07-26,1.4403599500656128,1.4150400161743164,1.4260900020599365,1.4297699928283691,7377423,1.4297699928283691,JUVE.MI
2019-07-29,1.453719973564148,1.41457998752594,1.4293099641799927,1.41457998752594,11150249,1.41457998752594,JUVE.MI
2019-07-30,1.4214799404144287,1.3952399492263794,1.41457998752594,1.4016799926757812,6040741,1.4016799926757812,JUVE.MI
2019-07-31,1.4260900020599365,1.3827999830245972,1.4016799926757812,1.4251699447631836,9728791,1.4251699447631836,JUVE.MI
2019-08-01,1.4348399639129639,1.4113500118255615,1.426550030708313,1.4348399639129639,9698967,1.4348399639129639,JUVE.MI
2019-08-02,1.4329899549484253,1.4053699970245361,1.4219399690628052,1.4053699970245361,7998494,1.4053699970245361,JUVE.MI
2019-08-05,1.4081300497055054,1.363919973373413,1.4053699970245361,1.378659963607788,8831393,1.378659963607788,JUVE.MI
2019-08-06,1.4141199588775635,1.3772799968719482,1.3814200162887573,1.3814200162887573,7643269,1.3814200162887573,JUVE.MI
2019-08-07,1.4039900302886963,1.3791199922561646,1.3892500400543213,1.3869500160217285,6420276,1.3869500160217285,JUVE.MI
2019-08-08,1.4408199787139893,1.3800400495529175,1.3961600065231323,1.4072099924087524,19978565,1.4072099924087524,JUVE.MI
2019-08-09,1.4159599542617798,1.3712899684906006,1.3952399492263794,1.3851100206375122,14944046,1.3851100206375122,JUVE.MI
2019-08-12,1.4049099683761597,1.3851100206375122,1.3961600065231323,1.3869500160217285,7656631,1.3869500160217285,JUVE.MI
2019-08-13,1.386489987373352,1.3353699445724487,1.3860299587249756,1.3791199922561646,19474333,1.3791199922561646,JUVE.MI
2019-08-14,1.3832600116729736,1.312809944152832,1.373129963874817,1.3155699968338013,10247376,1.3155699968338013,JUVE.MI
2019-08-16,1.3533300161361694,1.3141900300979614,1.3169599771499634,1.344580054283142,4374591,1.344580054283142,JUVE.MI
2019-08-19,1.3772799968719482,1.34089994430542,1.3514900207519531,1.368530035018921,6030408,1.368530035018921,JUVE.MI
2019-08-20,1.4472700357437134,1.3699100017547607,1.3722100257873535,1.4196399450302124,23094574,1.4196399450302124,JUVE.MI
2019-08-21,1.4569400548934937,1.4127299785614014,1.4164199829101562,1.4385199546813965,20465475,1.4385199546813965,JUVE.MI
2019-08-22,1.4679900407791138,1.4237899780273438,1.4408199787139893,1.4412800073623657,21428840,1.4412800073623657,JUVE.MI
2019-08-23,1.4818099737167358,1.4449700117111206,1.450950026512146,1.4569400548934937,46532583,1.4569400548934937,JUVE.MI
2019-08-26,1.473520040512085,1.386489987373352,1.472599983215332,1.399839997291565,26761945,1.399839997291565,JUVE.MI
2019-08-27,1.41457998752594,1.3657699823379517,1.411810040473938,1.3804999589920044,15979400,1.3804999589920044,JUVE.MI
2019-08-28,1.3823399543762207,1.3390599489212036,1.3772799968719482,1.3422800302505493,30145888,1.3422800302505493,JUVE.MI
2019-08-29,1.3814200162887573,1.340440034866333,1.3427400588989258,1.3735899925231934,13097219,1.3735899925231934,JUVE.MI
2019-08-30,1.3800400495529175,1.3583999872207642,1.368530035018921,1.3583999872207642,7282339,1.3583999872207642,JUVE.MI
2019-09-02,1.375440001487732,1.344580054283142,1.3671499490737915,1.363919973373413,8864284,1.363919973373413,JUVE.MI
2019-09-03,1.3680700063705444,1.3169599771499634,1.3588600158691406,1.3252400159835815,9860566,1.3252400159835815,JUVE.MI
2019-09-04,1.3542499542236328,1.305899977684021,1.3234000205993652,1.320180058479309,10115043,1.320180058479309,JUVE.MI
2019-09-05,1.3367600440979004,1.3160400390625,1.3197200298309326,1.3243199586868286,8371308,1.3243199586868286,JUVE.MI
2019-09-06,1.3376799821853638,1.3183399438858032,1.3275500535964966,1.3192600011825562,9415900,1.3192600011825562,JUVE.MI
2019-09-09,1.3653099536895752,1.3169599771499634,1.3257100582122803,1.3468899726867676,16547971,1.3468899726867676,JUVE.MI
2019-09-10,1.3583999872207642,1.3234000205993652,1.3505699634552002,1.3234000205993652,14379954,1.3234000205993652,JUVE.MI
2019-09-11,1.3376799821853638,1.3160400390625,1.3321499824523926,1.3234000205993652,6635454,1.3234000205993652,JUVE.MI
2019-09-12,1.3316899538040161,1.2966899871826172,1.3275500535964966,1.3164900541305542,9691071,1.3164900541305542,JUVE.MI
2019-09-13,1.326159954071045,1.2985399961471558,1.2985399961471558,1.3243199586868286,8340990,1.3243199586868286,JUVE.MI
2019-09-16,1.3123500347137451,1.273669958114624,1.3063700199127197,1.2805800437927246,9318496,1.2805800437927246,JUVE.MI
2019-09-17,1.285640001296997,1.2524900436401367,1.2805800437927246,1.2676899433135986,7347124,1.2676899433135986,JUVE.MI
2019-09-18,1.308210015296936,1.2718299627304077,1.2718299627304077,1.297160029411316,8332278,1.297160029411316,JUVE.MI
2019-09-19,1.3160400390625,1.2847199440002441,1.3068300485610962,1.2874900102615356,7612204,1.2874900102615356,JUVE.MI
2019-09-20,1.3045200109481812,1.268149971961975,1.293470025062561,1.2897900342941284,5666573,1.2897900342941284,JUVE.MI
2019-09-23,1.2317700386047363,1.169600009918213,1.195389986038208,1.2285399436950684,27008087,1.2285399436950684,JUVE.MI
2019-09-24,1.2331500053405762,1.1990699768066406,1.2248599529266357,1.2055200338363647,8589350,1.2055200338363647,JUVE.MI
2019-09-25,1.208739995956421,1.1608599424362183,1.2059799432754517,1.1755900382995605,13241487,1.1755900382995605,JUVE.MI
2019-09-26,1.211050033569336,1.1677600145339966,1.1700700521469116,1.208739995956421,6378699,1.208739995956421,JUVE.MI
2019-09-27,1.215649962425232,1.188480019569397,1.2133500576019287,1.2064399719238281,5117357,1.2064399719238281,JUVE.MI
2019-09-30,1.2340699434280396,1.2069000005722046,1.2147300243377686,1.2340699434280396,5656771,1.2340699434280396,JUVE.MI
2019-10-01,1.2515699863433838,1.2197999954223633,1.2405200004577637,1.2230199575424194,8956599,1.2230199575424194,JUVE.MI
2019-10-02,1.243280053138733,1.2064399719238281,1.2326899766921997,1.2064399719238281,6074502,1.2064399719238281,JUVE.MI
2019-10-03,1.215190052986145,1.196310043334961,1.2064399719238281,1.202299952507019,2931050,1.202299952507019,JUVE.MI
2019-10-04,1.2133500576019287,1.1898599863052368,1.2036800384521484,1.195389986038208,4531650,1.195389986038208,JUVE.MI
2019-10-07,1.2336100339889526,1.1976900100708008,1.2244000434875488,1.2096600532531738,6345214,1.2096600532531738,JUVE.MI
2019-10-08,1.2193299531936646,1.2027599811553955,1.215649962425232,1.2124300003051758,3173002,1.2124300003051758,JUVE.MI
2019-10-09,1.222100019454956,1.2069000005722046,1.215649962425232,1.211050033569336,2615328,1.211050033569336,JUVE.MI
2019-10-10,1.2197999954223633,1.2036800384521484,1.2069000005722046,1.2174899578094482,4879701,1.2174899578094482,JUVE.MI
2019-10-11,1.2755099534988403,1.2133500576019287,1.2174899578094482,1.2755099534988403,14861897,1.2755099534988403,JUVE.MI
2019-10-14,1.3257100582122803,1.262619972229004,1.2755099534988403,1.3257100582122803,17349907,1.3257100582122803,JUVE.MI
2019-10-15,1.3436599969863892,1.2990000247955322,1.3197200298309326,1.3105100393295288,11903742,1.3105100393295288,JUVE.MI
2019-10-16,1.3220200538635254,1.2957700490951538,1.3118900060653687,1.3123500347137451,4597453,1.3123500347137451,JUVE.MI
2019-10-17,1.320639967918396,1.3040599822998047,1.3164900541305542,1.3091299533843994,4846913,1.3091299533843994,JUVE.MI
2019-10-18,1.332610011100769,1.308210015296936,1.326159954071045,1.3252400159835815,5646416,1.3252400159835815,JUVE.MI
2019-10-21,1.33951997756958,1.3174200057983398,1.3210999965667725,1.3316899538040161,6199289,1.3316899538040161,JUVE.MI
2019-10-22,1.3372199535369873,1.3220200538635254,1.3367600440979004,1.326159954071045,4319849,1.326159954071045,JUVE.MI
2019-10-23,1.3307700157165527,1.2948499917984009,1.3307700157165527,1.2948499917984009,4980203,1.2948499917984009,JUVE.MI
2019-10-24,1.3187999725341797,1.2851799726486206,1.2966899871826172,1.3169599771499634,6049804,1.3169599771499634,JUVE.MI
2019-10-25,1.3270900249481201,1.3086700439453125,1.3151099681854248,1.320180058479309,2988309,1.320180058479309,JUVE.MI
2019-10-28,1.3335299491882324,1.3100500106811523,1.3169599771499634,1.3220200538635254,3704639,1.3220200538635254,JUVE.MI
2019-10-29,1.332610011100769,1.3035999536514282,1.3234000205993652,1.3141900300979614,3508743,1.3141900300979614,JUVE.MI
2019-10-30,1.3164900541305542,1.2966899871826172,1.3077499866485596,1.3008400201797485,3141141,1.3008400201797485,JUVE.MI
2019-10-31,1.3086700439453125,1.2911700010299683,1.2920900583267212,1.2939300537109375,3675849,1.2939300537109375,JUVE.MI
2019-11-01,1.3123500347137451,1.2907099723815918,1.2994600534439087,1.3109699487686157,2271429,1.3109699487686157,JUVE.MI
2019-11-04,1.3164900541305542,1.300379991531372,1.3164900541305542,1.3040599822998047,3313258,1.3040599822998047,JUVE.MI
2019-11-05,1.3123500347137451,1.2999199628829956,1.3045200109481812,1.3077499866485596,3005145,1.3077499866485596,JUVE.MI
2019-11-06,1.3183399438858032,1.3045200109481812,1.3114299774169922,1.3174200057983398,2371516,1.3174200057983398,JUVE.MI
2019-11-07,1.3349100351333618,1.3031400442123413,1.3197200298309326,1.3040599822998047,5421382,1.3040599822998047,JUVE.MI
2019-11-08,1.305899977684021,1.2911700010299683,1.305899977684021,1.2920900583267212,3487039,1.2920900583267212,JUVE.MI
2019-11-11,1.3031400442123413,1.281499981880188,1.289330005645752,1.3008400201797485,2755553,1.3008400201797485,JUVE.MI
2019-11-12,1.3123500347137451,1.2916300296783447,1.2980799674987793,1.3123500347137451,3679287,1.3123500347137451,JUVE.MI
2019-11-13,1.3160400390625,1.2985399961471558,1.308210015296936,1.3035999536514282,2391781,1.3035999536514282,JUVE.MI
2019-11-14,1.3100500106811523,1.2920900583267212,1.2985399961471558,1.2990000247955322,3658170,1.2990000247955322,JUVE.MI
2019-11-15,1.3132699728012085,1.2953100204467773,1.2990000247955322,1.308210015296936,3941016,1.308210015296936,JUVE.MI
2019-11-18,1.3386000394821167,1.301759958267212,1.3045200109481812,1.314650058746338,7461028,1.314650058746338,JUVE.MI
2019-11-19,1.3303099870681763,1.3086700439453125,1.314650058746338,1.3229399919509888,8127407,1.3229399919509888,JUVE.MI
2019-11-20,1.3275500535964966,1.301759958267212,1.3164900541305542,1.312809944152832,8041149,1.312809944152832,JUVE.MI
2019-11-21,1.3234000205993652,1.3040599822998047,1.307289958000183,1.3187999725341797,4616848,1.3187999725341797,JUVE.MI
2019-11-22,1.3243199586868286,1.2939300537109375,1.3187999725341797,1.2999199628829956,4876016,1.2999199628829956,JUVE.MI
2019-11-25,1.313730001449585,1.297160029411316,1.3031400442123413,1.305899977684021,2692133,1.305899977684021,JUVE.MI
2019-11-26,1.3316899538040161,1.2985399961471558,1.3086700439453125,1.3307700157165527,9649354,1.3307700157165527,JUVE.MI
2019-11-27,1.3238600492477417,1.2718299627304077,1.3022199869155884,1.2980799674987793,19537986,1.2980799674987793,JUVE.MI
2019-11-28,1.2962299585342407,1.2727500200271606,1.289330005645752,1.2902499437332153,9567237,1.2902499437332153,JUVE.MI
2019-11-29,1.288409948348999,1.2534099817276,1.288409948348999,1.2709100246429443,9478181,1.2709100246429443,JUVE.MI
2019-12-02,1.2970000505447388,1.2515000104904175,1.2599999904632568,1.2640000581741333,12578263,1.2640000581741333,JUVE.MI
2019-12-03,1.2704999446868896,1.253999948501587,1.2599999904632568,1.2575000524520874,4547976,1.2575000524520874,JUVE.MI
2019-12-04,1.2960000038146973,1.2569999694824219,1.2569999694824219,1.2940000295639038,7814716,1.2940000295639038,JUVE.MI
2019-12-05,1.3224999904632568,1.287500023841858,1.2905000448226929,1.308500051498413,8164787,1.308500051498413,JUVE.MI
2019-12-06,1.3144999742507935,1.2769999504089355,1.309999942779541,1.2879999876022339,6090668,1.2879999876022339,JUVE.MI
2019-12-09,1.3020000457763672,1.2664999961853027,1.274999976158142,1.281999945640564,5260355,1.281999945640564,JUVE.MI
2019-12-10,1.2879999876022339,1.2634999752044678,1.2825000286102295,1.277999997138977,7656968,1.277999997138977,JUVE.MI
2019-12-11,1.2760000228881836,1.2424999475479126,1.2699999809265137,1.2615000009536743,9000962,1.2615000009536743,JUVE.MI
2019-12-12,1.246000051498413,1.2050000429153442,1.2100000381469727,1.2324999570846558,22706709,1.2324999570846558,JUVE.MI
2019-12-13,1.2899999618530273,1.2345000505447388,1.2424999475479126,1.253999948501587,14641378,1.253999948501587,JUVE.MI
2019-12-16,1.2979999780654907,1.2640000581741333,1.2690000534057617,1.2879999876022339,10482623,1.2879999876022339,JUVE.MI
2019-12-17,1.2970000505447388,1.2769999504089355,1.2914999723434448,1.280500054359436,5179505,1.280500054359436,JUVE.MI
2019-12-18,1.2884999513626099,1.2725000381469727,1.284999966621399,1.274999976158142,6594956,1.274999976158142,JUVE.MI
2019-12-19,1.2790000438690186,1.2580000162124634,1.274999976158142,1.2730000019073486,4624822,1.2730000019073486,JUVE.MI
2019-12-20,1.3029999732971191,1.274999976158142,1.281000018119812,1.2925000190734863,10708619,1.2925000190734863,JUVE.MI
2019-12-23,1.2879999876022339,1.2649999856948853,1.2799999713897705,1.2704999446868896,10790937,1.2704999446868896,JUVE.MI
2019-12-27,1.277999997138977,1.2549999952316284,1.277500033378601,1.2549999952316284,7864327,1.2549999952316284,JUVE.MI
2019-12-30,1.2595000267028809,1.2404999732971191,1.2549999952316284,1.246999979019165,5770282,1.246999979019165,JUVE.MI
2020-01-02,1.2760000228881836,1.25,1.253999948501587,1.2745000123977661,5828631,1.2745000123977661,JUVE.MI
2020-01-03,1.2745000123977661,1.2510000467300415,1.2745000123977661,1.2725000381469727,4328139,1.2725000381469727,JUVE.MI
2020-01-06,1.2745000123977661,1.2430000305175781,1.2615000009536743,1.2704999446868896,5451054,1.2704999446868896,JUVE.MI
2020-01-07,1.2879999876022339,1.25600004196167,1.274999976158142,1.25600004196167,6128944,1.25600004196167,JUVE.MI
2020-01-08,1.2710000276565552,1.2415000200271606,1.25,1.2654999494552612,5118240,1.2654999494552612,JUVE.MI
2020-01-09,1.2829999923706055,1.2599999904632568,1.2719999551773071,1.2649999856948853,3876550,1.2649999856948853,JUVE.MI
2020-01-10,1.277999997138977,1.2595000267028809,1.2645000219345093,1.2725000381469727,4740734,1.2725000381469727,JUVE.MI
2020-01-13,1.2799999713897705,1.2545000314712524,1.278499960899353,1.25600004196167,6545050,1.25600004196167,JUVE.MI
2020-01-14,1.2654999494552612,1.2489999532699585,1.2619999647140503,1.2580000162124634,3464760,1.2580000162124634,JUVE.MI
2020-01-15,1.2604999542236328,1.2400000095367432,1.2575000524520874,1.2400000095367432,5790538,1.2400000095367432,JUVE.MI
2020-01-16,1.2480000257492065,1.2165000438690186,1.247499942779541,1.2209999561309814,7724730,1.2209999561309814,JUVE.MI
2020-01-17,1.24399995803833,1.2230000495910645,1.2289999723434448,1.2365000247955322,4418157,1.2365000247955322,JUVE.MI
2020-01-20,1.2419999837875366,1.2265000343322754,1.2419999837875366,1.2330000400543213,4813295,1.2330000400543213,JUVE.MI
2020-01-21,1.2419999837875366,1.2115000486373901,1.2280000448226929,1.2374999523162842,6416784,1.2374999523162842,JUVE.MI
2020-01-22,1.246000051498413,1.2280000448226929,1.24399995803833,1.2339999675750732,5073304,1.2339999675750732,JUVE.MI
2020-01-23,1.2380000352859497,1.215999960899353,1.2339999675750732,1.218500018119812,13703197,1.218500018119812,JUVE.MI
2020-01-24,1.2315000295639038,1.2165000438690186,1.2244999408721924,1.222000002861023,4282775,1.222000002861023,JUVE.MI
2020-01-27,1.2170000076293945,1.1864999532699585,1.2130000591278076,1.187999963760376,20117112,1.187999963760376,JUVE.MI
2020-01-28,1.1970000267028809,1.1690000295639038,1.190999984741211,1.1929999589920044,6361415,1.1929999589920044,JUVE.MI
2020-01-29,1.1979999542236328,1.1829999685287476,1.1950000524520874,1.1885000467300415,6000777,1.1885000467300415,JUVE.MI
2020-01-30,1.1885000467300415,1.1579999923706055,1.1799999475479126,1.1619999408721924,5632387,1.1619999408721924,JUVE.MI
2020-01-31,1.1744999885559082,1.1369999647140503,1.1699999570846558,1.1380000114440918,7425826,1.1380000114440918,JUVE.MI
2020-02-03,1.1430000066757202,1.1230000257492065,1.1369999647140503,1.128499984741211,3937248,1.128499984741211,JUVE.MI
2020-02-04,1.1540000438690186,1.121999979019165,1.1265000104904175,1.1505000591278076,4313497,1.1505000591278076,JUVE.MI
2020-02-05,1.1575000286102295,1.1410000324249268,1.1549999713897705,1.1434999704360962,5009116,1.1434999704360962,JUVE.MI
2020-02-06,1.156000018119812,1.1419999599456787,1.1484999656677246,1.1505000591278076,4874569,1.1505000591278076,JUVE.MI
2020-02-07,1.152500033378601,1.1395000219345093,1.1490000486373901,1.1460000276565552,4028446,1.1460000276565552,JUVE.MI
2020-02-10,1.1484999656677246,1.1299999952316284,1.1380000114440918,1.1484999656677246,3754396,1.1484999656677246,JUVE.MI
2020-02-11,1.1779999732971191,1.152999997138977,1.1540000438690186,1.1759999990463257,4844459,1.1759999990463257,JUVE.MI
2020-02-12,1.225000023841858,1.1690000295639038,1.1720000505447388,1.2244999408721924,11874202,1.2244999408721924,JUVE.MI
2020-02-13,1.2569999694824219,1.2144999504089355,1.2309999465942383,1.2415000200271606,16248993,1.2415000200271606,JUVE.MI
2020-02-14,1.252500057220459,1.2350000143051147,1.2424999475479126,1.2430000305175781,9238549,1.2430000305175781,JUVE.MI
2020-02-17,1.253000020980835,1.2380000352859497,1.25,1.2389999628067017,6704778,1.2389999628067017,JUVE.MI
2020-02-18,1.2345000505447388,1.2120000123977661,1.2280000448226929,1.222000002861023,4797919,1.222000002861023,JUVE.MI
2020-02-19,1.2300000190734863,1.1959999799728394,1.2274999618530273,1.1979999542236328,9059531,1.1979999542236328,JUVE.MI
2020-02-20,1.2020000219345093,1.1764999628067017,1.1979999542236328,1.1779999732971191,6560734,1.1779999732971191,JUVE.MI
2020-02-21,1.1764999628067017,1.1390000581741333,1.1744999885559082,1.1410000324249268,11333031,1.1410000324249268,JUVE.MI
2020-02-24,1.065999984741211,1.0054999589920044,1.0399999618530273,1.00600004196167,32178143,1.00600004196167,JUVE.MI
2020-02-25,1.0299999713897705,0.9747999906539917,1.0260000228881836,1.0125000476837158,28638048,1.0125000476837158,JUVE.MI
2020-02-26,1.0440000295639038,0.9829999804496765,1.0149999856948853,1.0414999723434448,21687249,1.0414999723434448,JUVE.MI
2020-02-27,1.0119999647140503,0.9625999927520752,1.0,0.9782000184059143,19632119,0.9782000184059143,JUVE.MI
2020-02-28,1.0160000324249268,0.9341999888420105,0.9562000036239624,0.9800000190734863,23807423,0.9800000190734863,JUVE.MI
2020-03-02,0.9977999925613403,0.9175999760627747,0.9977999925613403,0.9287999868392944,16828185,0.9287999868392944,JUVE.MI
2020-03-03,0.9488000273704529,0.920199990272522,0.9488000273704529,0.9308000206947327,10482530,0.9308000206947327,JUVE.MI
2020-03-04,0.9333999752998352,0.8877999782562256,0.9200000166893005,0.8996000289916992,14481707,0.8996000289916992,JUVE.MI
2020-03-05,0.9014000296592712,0.8302000164985657,0.8999999761581421,0.847000002861023,25741859,0.847000002861023,JUVE.MI
2020-03-06,0.8425999879837036,0.8023999929428101,0.8226000070571899,0.8118000030517578,16257928,0.8118000030517578,JUVE.MI
2020-03-09,0.7419999837875366,0.6751999855041504,0.699999988079071,0.7017999887466431,20850244,0.7017999887466431,JUVE.MI
2020-03-10,0.75,0.6700000166893005,0.704200029373169,0.6837999820709229,19154437,0.6837999820709229,JUVE.MI
2020-03-11,0.7250000238418579,0.6556000113487244,0.6905999779701233,0.6643999814987183,24736067,0.6643999814987183,JUVE.MI
2020-03-12,0.6290000081062317,0.5450000166893005,0.6200000047683716,0.5450000166893005,29585926,0.5450000166893005,JUVE.MI
2020-03-13,0.699999988079071,0.5669999718666077,0.5722000002861023,0.6079999804496765,23419401,0.6079999804496765,JUVE.MI
2020-03-16,0.649399995803833,0.5400000214576721,0.6065999865531921,0.6200000047683716,20979681,0.6200000047683716,JUVE.MI
2020-03-17,0.6607999801635742,0.5881999731063843,0.6502000093460083,0.651199996471405,19527984,0.651199996471405,JUVE.MI
2020-03-18,0.6657999753952026,0.6254000067710876,0.6402000188827515,0.6567999720573425,11671648,0.6567999720573425,JUVE.MI
2020-03-19,0.699999988079071,0.6480000019073486,0.6859999895095825,0.6696000099182129,14288050,0.6696000099182129,JUVE.MI
2020-03-20,0.7598000168800354,0.6722000241279602,0.6722000241279602,0.7139999866485596,22988964,0.7139999866485596,JUVE.MI
2020-03-23,0.7570000290870667,0.6890000104904175,0.699999988079071,0.7143999934196472,9163789,0.7143999934196472,JUVE.MI
2020-03-24,0.767799973487854,0.7400000095367432,0.7429999709129333,0.7523999810218811,8581650,0.7523999810218811,JUVE.MI
2020-03-25,0.8199999928474426,0.7540000081062317,0.770799994468689,0.7570000290870667,9721120,0.7570000290870667,JUVE.MI
2020-03-26,0.7979999780654907,0.7599999904632568,0.7968000173568726,0.7767999768257141,4929178,0.7767999768257141,JUVE.MI
2020-03-27,0.7850000262260437,0.7379999756813049,0.7838000059127808,0.7383999824523926,4654551,0.7383999824523926,JUVE.MI
2020-03-30,0.800000011920929,0.7400000095367432,0.7620000243186951,0.7757999897003174,8065324,0.7757999897003174,JUVE.MI
2020-03-31,0.8101999759674072,0.7689999938011169,0.7900000214576721,0.7814000248908997,4339360,0.7814000248908997,JUVE.MI
2020-04-01,0.7799999713897705,0.7337999939918518,0.7721999883651733,0.7350000143051147,6079378,0.7350000143051147,JUVE.MI
2020-04-02,0.7599999904632568,0.7372000217437744,0.7462000250816345,0.741599977016449,3097099,0.741599977016449,JUVE.MI
2020-04-03,0.7552000284194946,0.7350000143051147,0.7508000135421753,0.73580002784729,1665387,0.73580002784729,JUVE.MI
2020-04-06,0.7585999965667725,0.7390000224113464,0.7552000284194946,0.7400000095367432,2720484,0.7400000095367432,JUVE.MI
2020-04-07,0.7789999842643738,0.7400000095367432,0.7580000162124634,0.7473999857902527,5924342,0.7473999857902527,JUVE.MI
2020-04-08,0.7689999938011169,0.7490000128746033,0.7570000290870667,0.7689999938011169,1617036,0.7689999938011169,JUVE.MI
2020-04-09,0.7910000085830688,0.771399974822998,0.7799999713897705,0.772599995136261,3697294,0.772599995136261,JUVE.MI
2020-04-14,0.800000011920929,0.7703999876976013,0.7829999923706055,0.7796000242233276,3421890,0.7796000242233276,JUVE.MI
2020-04-15,0.7900000214576721,0.7405999898910522,0.7870000004768372,0.7473999857902527,2681798,0.7473999857902527,JUVE.MI
2020-04-16,0.7799999713897705,0.7505999803543091,0.7549999952316284,0.7706000208854675,3254267,0.7706000208854675,JUVE.MI
2020-04-17,0.8040000200271606,0.7802000045776367,0.7850000262260437,0.801800012588501,5136346,0.801800012588501,JUVE.MI
2020-04-20,0.906000018119812,0.8083999752998352,0.8086000084877014,0.9049999713897705,15858331,0.9049999713897705,JUVE.MI
2020-04-21,0.9599999785423279,0.8799999952316284,0.9049999713897705,0.9210000038146973,9797412,0.9210000038146973,JUVE.MI
2020-04-22,0.972000002861023,0.9300000071525574,0.9309999942779541,0.9652000069618225,7433651,0.9652000069618225,JUVE.MI
2020-04-23,1.0199999809265137,0.9696000218391418,0.9760000109672546,1.0049999952316284,9678660,1.0049999952316284,JUVE.MI
2020-04-24,1.0190000534057617,0.9366000294685364,1.0190000534057617,0.9404000043869019,6358044,0.9404000043869019,JUVE.MI
2020-04-27,1.00600004196167,0.942799985408783,0.9459999799728394,0.9976000189781189,6326336,0.9976000189781189,JUVE.MI
2020-04-28,1.0169999599456787,0.9480000138282776,1.00600004196167,0.9648000001907349,6461077,0.9648000001907349,JUVE.MI
2020-04-29,0.9800000190734863,0.9200000166893005,0.9750000238418579,0.9300000071525574,6343063,0.9300000071525574,JUVE.MI
2020-04-30,0.9520000219345093,0.8899999856948853,0.9480000138282776,0.9039999842643738,3252876,0.9039999842643738,JUVE.MI
2020-05-04,0.9678000211715698,0.9154000282287598,0.9480000138282776,0.9348000288009644,4835238,0.9348000288009644,JUVE.MI
2020-05-05,0.9729999899864197,0.949999988079071,0.949999988079071,0.9635999798774719,2931054,0.9635999798774719,JUVE.MI
2020-05-06,0.9769999980926514,0.9603999853134155,0.9603999853134155,0.9624000191688538,2577702,0.9624000191688538,JUVE.MI
2020-05-07,0.9789999723434448,0.954200029373169,0.9700000286102295,0.9629999995231628,1187085,0.9629999995231628,JUVE.MI
2020-05-08,0.9629999995231628,0.9405999779701233,0.9599999785423279,0.9509999752044678,2127239,0.9509999752044678,JUVE.MI
2020-05-11,0.9909999966621399,0.951200008392334,0.951200008392334,0.9800000190734863,3070809,0.9800000190734863,JUVE.MI
2019-01-02,8.279999732971191,7.690000057220459,7.909999847412109,8.149999618530273,50780.0,7.987573146820068,LD.MI
2019-01-03,8.289999961853027,8.100000381469727,8.100000381469727,8.100000381469727,28778.0,7.938570022583008,LD.MI
2019-01-04,8.5,8.199999809265137,8.199999809265137,8.350000381469727,45027.0,8.183588027954102,LD.MI
2019-01-07,8.520000457763672,8.350000381469727,8.350000381469727,8.489999771118164,17746.0,8.320796966552734,LD.MI
2019-01-08,8.920000076293945,8.510000228881836,8.520000457763672,8.680000305175781,58984.0,8.507011413574219,LD.MI
2019-01-09,8.90999984741211,8.680000305175781,8.680000305175781,8.710000038146973,36029.0,8.536413192749023,LD.MI
2019-01-10,8.890000343322754,8.680000305175781,8.760000228881836,8.819999694824219,23543.0,8.644220352172852,LD.MI
2019-01-11,9.100000381469727,8.779999732971191,8.920000076293945,8.960000038146973,32207.0,8.7814302444458,LD.MI
2019-01-14,9.100000381469727,8.859999656677246,9.100000381469727,8.930000305175781,12718.0,8.752028465270996,LD.MI
2019-01-15,9.119999885559082,8.789999961853027,9.039999961853027,8.850000381469727,14549.0,8.673623085021973,LD.MI
2019-01-16,9.029999732971191,8.8100004196167,8.970000267028809,9.029999732971191,25080.0,8.850034713745117,LD.MI
2019-01-17,9.109999656677246,8.760000228881836,9.069999694824219,8.890000343322754,34846.0,8.712825775146484,LD.MI
2019-01-18,9.069999694824219,8.9399995803833,9.010000228881836,8.9399995803833,18838.0,8.761828422546387,LD.MI
2019-01-21,9.029999732971191,8.859999656677246,9.029999732971191,8.880000114440918,12870.0,8.703024864196777,LD.MI
2019-01-22,8.989999771118164,8.729999542236328,8.989999771118164,8.789999961853027,21972.0,8.614818572998047,LD.MI
2019-01-23,8.960000038146973,8.5600004196167,8.8100004196167,8.869999885559082,21161.0,8.69322395324707,LD.MI
2019-01-24,8.989999771118164,8.6899995803833,8.850000381469727,8.829999923706055,24176.0,8.654021263122559,LD.MI
2019-01-25,8.90999984741211,8.829999923706055,8.890000343322754,8.829999923706055,15794.0,8.654021263122559,LD.MI
2019-01-28,8.90999984741211,8.739999771118164,8.90999984741211,8.819999694824219,13273.0,8.644220352172852,LD.MI
2019-01-29,8.869999885559082,8.600000381469727,8.869999885559082,8.609999656677246,32107.0,8.43840503692627,LD.MI
2019-01-30,8.680000305175781,8.539999961853027,8.569999694824219,8.550000190734863,13853.0,8.37960147857666,LD.MI
2019-01-31,8.670000076293945,8.449999809265137,8.59000015258789,8.609999656677246,15040.0,8.43840503692627,LD.MI
2019-02-01,8.850000381469727,8.470000267028809,8.65999984741211,8.569999694824219,12894.0,8.399202346801758,LD.MI
2019-02-04,8.65999984741211,8.529999732971191,8.529999732971191,8.600000381469727,11077.0,8.428605079650879,LD.MI
2019-02-05,8.75,8.529999732971191,8.649999618530273,8.600000381469727,13324.0,8.428605079650879,LD.MI
2019-02-06,8.710000038146973,8.600000381469727,8.600000381469727,8.640000343322754,17963.0,8.46780776977539,LD.MI
2019-02-07,8.65999984741211,8.5,8.600000381469727,8.5,21206.0,8.330597877502441,LD.MI
2019-02-08,8.489999771118164,8.25,8.449999809265137,8.369999885559082,19018.0,8.2031888961792,LD.MI
2019-02-11,8.489999771118164,8.260000228881836,8.260000228881836,8.430000305175781,16416.0,8.261993408203125,LD.MI
2019-02-12,8.5600004196167,8.380000114440918,8.529999732971191,8.489999771118164,11969.0,8.320796966552734,LD.MI
2019-02-13,8.5,8.350000381469727,8.489999771118164,8.369999885559082,15303.0,8.2031888961792,LD.MI
2019-02-14,8.460000038146973,8.34000015258789,8.4399995803833,8.34000015258789,22272.0,8.173787117004395,LD.MI
2019-02-15,8.430000305175781,8.270000457763672,8.34000015258789,8.390000343322754,32469.0,8.222790718078613,LD.MI
2019-02-18,8.489999771118164,8.319999694824219,8.390000343322754,8.460000038146973,12806.0,8.29139518737793,LD.MI
2019-02-19,8.65999984741211,8.4399995803833,8.460000038146973,8.579999923706055,32195.0,8.409003257751465,LD.MI
2019-02-20,8.609999656677246,8.460000038146973,8.609999656677246,8.460000038146973,14472.0,8.29139518737793,LD.MI
2019-02-21,8.510000228881836,8.279999732971191,8.510000228881836,8.329999923706055,16489.0,8.163986206054688,LD.MI
2019-02-22,8.359999656677246,8.25,8.350000381469727,8.300000190734863,36225.0,8.134584426879883,LD.MI
2019-02-25,8.470000267028809,8.260000228881836,8.270000457763672,8.300000190734863,46086.0,8.134584426879883,LD.MI
2019-02-26,8.550000190734863,8.319999694824219,8.319999694824219,8.470000267028809,104012.0,8.301196098327637,LD.MI
2019-02-27,8.699999809265137,8.390000343322754,8.390000343322754,8.569999694824219,62546.0,8.399202346801758,LD.MI
2019-02-28,8.670000076293945,8.539999961853027,8.600000381469727,8.550000190734863,16448.0,8.37960147857666,LD.MI
2019-03-01,8.59000015258789,8.5,8.569999694824219,8.5,20156.0,8.330597877502441,LD.MI
2019-03-04,8.59000015258789,8.449999809265137,8.5600004196167,8.470000267028809,12285.0,8.301196098327637,LD.MI
2019-03-05,8.600000381469727,8.390000343322754,8.579999923706055,8.390000343322754,36656.0,8.222790718078613,LD.MI
2019-03-06,8.5,8.34000015258789,8.5,8.34000015258789,29072.0,8.173787117004395,LD.MI
2019-03-07,8.350000381469727,7.96999979019165,8.329999923706055,8.020000457763672,97463.0,7.860164642333984,LD.MI
2019-03-08,8.199999809265137,7.949999809265137,8.050000190734863,8.199999809265137,34970.0,8.036576271057129,LD.MI
2019-03-11,8.270000457763672,8.170000076293945,8.199999809265137,8.239999771118164,11924.0,8.075779914855957,LD.MI
2019-03-12,8.550000190734863,8.270000457763672,8.319999694824219,8.40999984741211,48290.0,8.242391586303711,LD.MI
2019-03-13,8.5,8.34000015258789,8.5,8.399999618530273,13363.0,8.232590675354004,LD.MI
2019-03-14,8.5,8.359999656677246,8.5,8.430000305175781,9834.0,8.261993408203125,LD.MI
2019-03-15,8.390000343322754,8.020000457763672,8.25,8.1899995803833,126362.0,8.026775360107422,LD.MI
2019-03-18,8.25,8.079999923706055,8.1899995803833,8.25,69919.0,8.085580825805664,LD.MI
2019-03-19,8.25,8.140000343322754,8.25,8.180000305175781,22288.0,8.016975402832031,LD.MI
2019-03-20,8.199999809265137,7.949999809265137,8.199999809265137,7.96999979019165,122678.0,7.811160564422607,LD.MI
2019-03-21,8.069999694824219,7.78000020980835,8.069999694824219,7.940000057220459,149320.0,7.781758785247803,LD.MI
2019-03-22,7.980000019073486,7.800000190734863,7.96999979019165,7.800000190734863,47551.0,7.6445488929748535,LD.MI
2019-03-25,7.900000095367432,7.800000190734863,7.860000133514404,7.800000190734863,26201.0,7.6445488929748535,LD.MI
2019-03-26,7.869999885559082,7.789999961853027,7.829999923706055,7.789999961853027,35118.0,7.6347479820251465,LD.MI
2019-03-27,7.869999885559082,7.75,7.75,7.829999923706055,27536.0,7.673950672149658,LD.MI
2019-03-28,8.069999694824219,7.829999923706055,7.829999923706055,7.989999771118164,29985.0,7.830761909484863,LD.MI
2019-03-29,8.100000381469727,7.960000038146973,8.010000228881836,8.050000190734863,37845.0,7.889566421508789,LD.MI
2019-04-01,8.09000015258789,8.0,8.010000228881836,8.039999961853027,18983.0,7.879765510559082,LD.MI
2019-04-02,7.960000038146973,7.880000114440918,7.940000057220459,7.900000095367432,23180.0,7.742556095123291,LD.MI
2019-04-03,7.96999979019165,7.880000114440918,7.96999979019165,7.929999828338623,19668.0,7.771957874298096,LD.MI
2019-04-04,7.940000057220459,7.829999923706055,7.889999866485596,7.840000152587891,28899.0,7.683751583099365,LD.MI
2019-04-05,8.020000457763672,7.820000171661377,7.820000171661377,7.960000038146973,43247.0,7.801360130310059,LD.MI
2019-04-08,8.029999732971191,7.849999904632568,8.029999732971191,7.869999885559082,31657.0,7.71315336227417,LD.MI
2019-04-09,7.940000057220459,7.809999942779541,7.929999828338623,7.860000133514404,41630.0,7.703352928161621,LD.MI
2019-04-10,7.909999847412109,7.829999923706055,7.829999923706055,7.849999904632568,20425.0,7.693552017211914,LD.MI
2019-04-11,7.900000095367432,7.800000190734863,7.829999923706055,7.820000171661377,31102.0,7.664150238037109,LD.MI
2019-04-12,7.889999866485596,7.809999942779541,7.860000133514404,7.849999904632568,17589.0,7.693552017211914,LD.MI
2019-04-15,8.020000457763672,7.809999942779541,7.809999942779541,7.909999847412109,34348.0,7.75235652923584,LD.MI
2019-04-16,8.0,7.840000152587891,7.840000152587891,7.960000038146973,19110.0,7.801360130310059,LD.MI
2019-04-17,8.069999694824219,7.960000038146973,7.96999979019165,8.039999961853027,52792.0,7.879765510559082,LD.MI
2019-04-18,8.180000305175781,7.96999979019165,8.0,8.039999961853027,59270.0,7.879765510559082,LD.MI
2019-04-23,8.09000015258789,8.0,8.039999961853027,8.069999694824219,31917.0,7.909167289733887,LD.MI
2019-04-24,8.170000076293945,8.010000228881836,8.010000228881836,8.100000381469727,42380.0,7.938570022583008,LD.MI
2019-04-25,8.180000305175781,8.100000381469727,8.140000343322754,8.119999885559082,14586.0,7.958171367645264,LD.MI
2019-04-26,8.149999618530273,8.050000190734863,8.050000190734863,8.119999885559082,41435.0,7.958171367645264,LD.MI
2019-04-29,8.15999984741211,8.050000190734863,8.119999885559082,8.050000190734863,36774.0,7.889566421508789,LD.MI
2019-04-30,8.149999618530273,8.0,8.029999732971191,8.130000114440918,32312.0,7.967972278594971,LD.MI
2019-05-02,8.149999618530273,8.050000190734863,8.149999618530273,8.0600004196167,16455.0,7.899367332458496,LD.MI
2019-05-03,8.09000015258789,7.989999771118164,8.09000015258789,8.0,21021.0,7.84056282043457,LD.MI
2019-05-06,8.020000457763672,7.849999904632568,8.0,7.900000095367432,34739.0,7.742556095123291,LD.MI
2019-05-07,7.929999828338623,7.78000020980835,7.929999828338623,7.78000020980835,39224.0,7.624947547912598,LD.MI
2019-05-08,7.829999923706055,7.78000020980835,7.800000190734863,7.820000171661377,45394.0,7.664150238037109,LD.MI
2019-05-09,7.860000133514404,7.650000095367432,7.860000133514404,7.699999809265137,59215.0,7.546541690826416,LD.MI
2019-05-10,7.760000228881836,7.599999904632568,7.699999809265137,7.599999904632568,31311.0,7.4485344886779785,LD.MI
2019-05-13,7.639999866485596,7.28000020980835,7.639999866485596,7.480000019073486,96924.0,7.330926418304443,LD.MI
2019-05-14,8.199999809265137,7.389999866485596,7.389999866485596,8.199999809265137,97867.0,8.036576271057129,LD.MI
2019-05-15,8.239999771118164,7.929999828338623,8.210000038146973,8.0,46727.0,7.84056282043457,LD.MI
2019-05-16,8.050000190734863,7.949999809265137,7.96999979019165,8.0,36029.0,7.84056282043457,LD.MI
2019-05-17,8.5,8.050000190734863,8.09000015258789,8.350000381469727,153036.0,8.183588027954102,LD.MI
2019-05-20,8.720000267028809,8.359999656677246,8.359999656677246,8.539999961853027,110302.0,8.369800567626953,LD.MI
2019-05-21,8.630000114440918,8.350000381469727,8.539999961853027,8.449999809265137,46767.0,8.281594276428223,LD.MI
2019-05-22,8.640000343322754,8.479999542236328,8.550000190734863,8.600000381469727,60337.0,8.428605079650879,LD.MI
2019-05-23,8.699999809265137,8.199999809265137,8.600000381469727,8.199999809265137,75444.0,8.036576271057129,LD.MI
2019-05-24,8.289999961853027,8.170000076293945,8.199999809265137,8.199999809265137,24136.0,8.036576271057129,LD.MI
2019-05-27,8.369999885559082,8.25,8.289999961853027,8.350000381469727,34140.0,8.183588027954102,LD.MI
2019-05-28,8.300000190734863,8.100000381469727,8.239999771118164,8.25,49214.0,8.085580825805664,LD.MI
2019-05-29,8.1899995803833,8.100000381469727,8.149999618530273,8.100000381469727,29255.0,7.938570022583008,LD.MI
2019-05-30,8.140000343322754,8.050000190734863,8.119999885559082,8.09000015258789,26200.0,7.928769111633301,LD.MI
2019-05-31,8.0600004196167,7.829999923706055,8.0600004196167,7.940000057220459,80014.0,7.781758785247803,LD.MI
2019-06-03,8.0,7.800000190734863,7.840000152587891,7.860000133514404,22294.0,7.703352928161621,LD.MI
2019-06-04,7.920000076293945,7.760000228881836,7.860000133514404,7.809999942779541,40558.0,7.654349327087402,LD.MI
2019-06-05,7.909999847412109,7.800000190734863,7.800000190734863,7.809999942779541,14854.0,7.654349327087402,LD.MI
2019-06-06,7.869999885559082,7.769999980926514,7.800000190734863,7.849999904632568,37312.0,7.693552017211914,LD.MI
2019-06-07,7.929999828338623,7.829999923706055,7.829999923706055,7.849999904632568,17225.0,7.693552017211914,LD.MI
2019-06-10,8.100000381469727,7.829999923706055,7.829999923706055,8.010000228881836,16712.0,7.850363731384277,LD.MI
2019-06-11,8.149999618530273,7.940000057220459,7.940000057220459,8.100000381469727,12239.0,7.938570022583008,LD.MI
2019-06-12,8.119999885559082,7.980000019073486,8.069999694824219,7.980000019073486,13274.0,7.8209614753723145,LD.MI
2019-06-13,8.069999694824219,7.920000076293945,7.980000019073486,8.020000457763672,13495.0,7.860164642333984,LD.MI
2019-06-14,8.050000190734863,7.900000095367432,8.039999961853027,7.920000076293945,13248.0,7.762157440185547,LD.MI
2019-06-17,8.010000228881836,7.860000133514404,7.889999866485596,7.869999885559082,26603.0,7.71315336227417,LD.MI
2019-06-18,8.09000015258789,7.889999866485596,7.929999828338623,8.029999732971191,22184.0,7.869964599609375,LD.MI
2019-06-19,8.079999923706055,7.960000038146973,7.980000019073486,8.0600004196167,23636.0,7.899367332458496,LD.MI
2019-06-20,8.489999771118164,8.119999885559082,8.140000343322754,8.449999809265137,81074.0,8.281594276428223,LD.MI
2019-06-21,9.119999885559082,8.40999984741211,8.449999809265137,9.119999885559082,177734.0,8.938241958618164,LD.MI
2019-06-24,9.100000381469727,8.550000190734863,9.100000381469727,8.760000228881836,121208.0,8.585416793823242,LD.MI
2019-06-25,8.979999542236328,8.760000228881836,8.789999961853027,8.9399995803833,65611.0,8.761828422546387,LD.MI
2019-06-26,9.020000457763672,8.819999694824219,8.84000015258789,8.960000038146973,75111.0,8.7814302444458,LD.MI
2019-06-27,9.079999923706055,8.859999656677246,8.899999618530273,8.949999809265137,33942.0,8.771629333496094,LD.MI
2019-06-28,9.199999809265137,8.930000305175781,8.949999809265137,9.100000381469727,78907.0,8.91864013671875,LD.MI
2019-07-01,9.130000114440918,8.9399995803833,9.0600004196167,8.989999771118164,53337.0,8.989999771118164,LD.MI
2019-07-02,9.119999885559082,8.949999809265137,9.0,9.039999961853027,38864.0,9.039999961853027,LD.MI
2019-07-03,9.199999809265137,9.069999694824219,9.100000381469727,9.140000343322754,54184.0,9.140000343322754,LD.MI
2019-07-04,9.359999656677246,9.100000381469727,9.140000343322754,9.279999732971191,42525.0,9.279999732971191,LD.MI
2019-07-05,9.380000114440918,9.229999542236328,9.270000457763672,9.229999542236328,33689.0,9.229999542236328,LD.MI
2019-07-08,9.350000381469727,9.149999618530273,9.279999732971191,9.229999542236328,28676.0,9.229999542236328,LD.MI
2019-07-09,9.329999923706055,9.109999656677246,9.329999923706055,9.210000038146973,34595.0,9.210000038146973,LD.MI
2019-07-10,9.239999771118164,9.010000228881836,9.119999885559082,9.100000381469727,26178.0,9.100000381469727,LD.MI
2019-07-11,9.1899995803833,9.039999961853027,9.100000381469727,9.0600004196167,20276.0,9.0600004196167,LD.MI
2019-07-12,9.170000076293945,9.050000190734863,9.109999656677246,9.0600004196167,12076.0,9.0600004196167,LD.MI
2019-07-15,9.15999984741211,8.8100004196167,9.020000457763672,8.890000343322754,35307.0,8.890000343322754,LD.MI
2019-07-16,8.930000305175781,8.8100004196167,8.90999984741211,8.930000305175781,31629.0,8.930000305175781,LD.MI
2019-07-17,9.0,8.829999923706055,9.0,8.850000381469727,26607.0,8.850000381469727,LD.MI
2019-07-18,8.869999885559082,8.550000190734863,8.869999885559082,8.579999923706055,47592.0,8.579999923706055,LD.MI
2019-07-19,8.6899995803833,8.359999656677246,8.6899995803833,8.359999656677246,28252.0,8.359999656677246,LD.MI
2019-07-22,8.4399995803833,8.319999694824219,8.359999656677246,8.40999984741211,14053.0,8.40999984741211,LD.MI
2019-07-23,8.619999885559082,8.40999984741211,8.40999984741211,8.59000015258789,17662.0,8.59000015258789,LD.MI
2019-07-24,8.649999618530273,8.510000228881836,8.630000114440918,8.59000015258789,14334.0,8.59000015258789,LD.MI
2019-07-25,8.699999809265137,8.430000305175781,8.59000015258789,8.4399995803833,14926.0,8.4399995803833,LD.MI
2019-07-26,8.59000015258789,8.380000114440918,8.539999961853027,8.390000343322754,12790.0,8.390000343322754,LD.MI
2019-07-29,8.4399995803833,8.170000076293945,8.420000076293945,8.220000267028809,25269.0,8.220000267028809,LD.MI
2019-07-30,8.34000015258789,8.100000381469727,8.34000015258789,8.130000114440918,25162.0,8.130000114440918,LD.MI
2019-07-31,8.270000457763672,8.020000457763672,8.1899995803833,8.050000190734863,39170.0,8.050000190734863,LD.MI
2019-08-01,8.140000343322754,8.010000228881836,8.050000190734863,8.140000343322754,17956.0,8.140000343322754,LD.MI
2019-08-02,8.100000381469727,7.96999979019165,8.100000381469727,8.069999694824219,19429.0,8.069999694824219,LD.MI
2019-08-05,8.09000015258789,7.909999847412109,8.09000015258789,7.980000019073486,11875.0,7.980000019073486,LD.MI
2019-08-06,8.050000190734863,7.880000114440918,7.940000057220459,7.909999847412109,17973.0,7.909999847412109,LD.MI
2019-08-07,8.09000015258789,7.829999923706055,7.860000133514404,7.949999809265137,24964.0,7.949999809265137,LD.MI
2019-08-08,8.039999961853027,7.869999885559082,7.869999885559082,8.0,12598.0,8.0,LD.MI
2019-08-09,8.020000457763672,7.809999942779541,8.020000457763672,7.849999904632568,11608.0,7.849999904632568,LD.MI
2019-08-12,8.010000228881836,7.860000133514404,7.860000133514404,7.880000114440918,11549.0,7.880000114440918,LD.MI
2019-08-13,8.079999923706055,7.900000095367432,7.900000095367432,8.020000457763672,7340.0,8.020000457763672,LD.MI
2019-08-14,8.229999542236328,7.96999979019165,8.109999656677246,8.039999961853027,13483.0,8.039999961853027,LD.MI
2019-08-16,8.050000190734863,7.849999904632568,8.050000190734863,7.920000076293945,22650.0,7.920000076293945,LD.MI
2019-08-19,8.069999694824219,7.860000133514404,7.960000038146973,7.940000057220459,45302.0,7.940000057220459,LD.MI
2019-08-20,8.0600004196167,7.809999942779541,8.020000457763672,7.869999885559082,19642.0,7.869999885559082,LD.MI
2019-08-21,8.039999961853027,7.869999885559082,7.900000095367432,8.010000228881836,8745.0,8.010000228881836,LD.MI
2019-08-22,8.069999694824219,7.860000133514404,7.920000076293945,7.889999866485596,8133.0,7.889999866485596,LD.MI
2019-08-23,8.029999732971191,7.75,8.029999732971191,7.880000114440918,20042.0,7.880000114440918,LD.MI
2019-08-26,7.900000095367432,7.760000228881836,7.880000114440918,7.820000171661377,22398.0,7.820000171661377,LD.MI
2019-08-27,7.940000057220459,7.820000171661377,7.820000171661377,7.900000095367432,19282.0,7.900000095367432,LD.MI
2019-08-28,7.920000076293945,7.809999942779541,7.900000095367432,7.860000133514404,11891.0,7.860000133514404,LD.MI
2019-08-29,7.980000019073486,7.880000114440918,7.900000095367432,7.960000038146973,7021.0,7.960000038146973,LD.MI
2019-08-30,7.960000038146973,7.820000171661377,7.900000095367432,7.820000171661377,11362.0,7.820000171661377,LD.MI
2019-09-02,7.960000038146973,7.800000190734863,7.800000190734863,7.829999923706055,21420.0,7.829999923706055,LD.MI
2019-09-03,7.96999979019165,7.849999904632568,7.849999904632568,7.949999809265137,14848.0,7.949999809265137,LD.MI
2019-09-04,8.09000015258789,7.960000038146973,7.989999771118164,8.020000457763672,15930.0,8.020000457763672,LD.MI
2019-09-05,8.329999923706055,7.909999847412109,8.180000305175781,8.039999961853027,86961.0,8.039999961853027,LD.MI
2019-09-06,8.079999923706055,7.96999979019165,8.069999694824219,8.079999923706055,16973.0,8.079999923706055,LD.MI
2019-09-09,8.390000343322754,8.140000343322754,8.140000343322754,8.369999885559082,61141.0,8.369999885559082,LD.MI
2019-09-10,8.989999771118164,8.359999656677246,8.399999618530273,8.850000381469727,192758.0,8.850000381469727,LD.MI
2019-09-11,9.210000038146973,8.850000381469727,8.960000038146973,9.210000038146973,158627.0,9.210000038146973,LD.MI
2019-09-12,9.319999694824219,8.930000305175781,9.199999809265137,9.210000038146973,95692.0,9.210000038146973,LD.MI
2019-09-13,9.399999618530273,9.25,9.300000190734863,9.359999656677246,50415.0,9.359999656677246,LD.MI
2019-09-16,9.760000228881836,9.289999961853027,9.289999961853027,9.739999771118164,83174.0,9.739999771118164,LD.MI
2019-09-17,9.739999771118164,9.300000190734863,9.699999809265137,9.300000190734863,72061.0,9.300000190734863,LD.MI
2019-09-18,9.470000267028809,9.289999961853027,9.289999961853027,9.390000343322754,30612.0,9.390000343322754,LD.MI
2019-09-19,9.449999809265137,8.930000305175781,9.380000114440918,9.039999961853027,67251.0,9.039999961853027,LD.MI
2019-09-20,9.380000114440918,9.0600004196167,9.100000381469727,9.329999923706055,57220.0,9.329999923706055,LD.MI
2019-09-23,9.329999923706055,9.100000381469727,9.329999923706055,9.15999984741211,21243.0,9.15999984741211,LD.MI
2019-09-24,9.229999542236328,9.100000381469727,9.119999885559082,9.149999618530273,18235.0,9.149999618530273,LD.MI
2019-09-25,9.210000038146973,8.90999984741211,9.210000038146973,8.979999542236328,27759.0,8.979999542236328,LD.MI
2019-09-26,9.050000190734863,8.890000343322754,8.979999542236328,8.979999542236328,20234.0,8.979999542236328,LD.MI
2019-09-27,9.020000457763672,8.949999809265137,9.020000457763672,8.979999542236328,6147.0,8.979999542236328,LD.MI
2019-09-30,9.039999961853027,8.930000305175781,9.020000457763672,9.010000228881836,20291.0,9.010000228881836,LD.MI
2019-10-01,9.119999885559082,8.960000038146973,9.039999961853027,9.029999732971191,14752.0,9.029999732971191,LD.MI
2019-10-02,9.050000190734863,8.649999618530273,9.050000190734863,8.680000305175781,37149.0,8.680000305175781,LD.MI
2019-10-03,8.729999542236328,8.369999885559082,8.600000381469727,8.510000228881836,33339.0,8.510000228881836,LD.MI
2019-10-04,8.529999732971191,8.359999656677246,8.5,8.4399995803833,17391.0,8.4399995803833,LD.MI
2019-10-07,8.489999771118164,8.300000190734863,8.479999542236328,8.300000190734863,12996.0,8.300000190734863,LD.MI
2019-10-08,8.760000228881836,8.279999732971191,8.359999656677246,8.760000228881836,40593.0,8.760000228881836,LD.MI
2019-10-09,8.880000114440918,8.40999984741211,8.880000114440918,8.5,42372.0,8.5,LD.MI
2019-10-10,8.529999732971191,8.289999961853027,8.510000228881836,8.4399995803833,22821.0,8.4399995803833,LD.MI
2019-10-11,8.630000114440918,8.369999885559082,8.520000457763672,8.59000015258789,30433.0,8.59000015258789,LD.MI
2019-10-14,8.699999809265137,8.460000038146973,8.59000015258789,8.640000343322754,28705.0,8.640000343322754,LD.MI
2019-10-15,8.8100004196167,8.5600004196167,8.5600004196167,8.760000228881836,25925.0,8.760000228881836,LD.MI
2019-10-16,8.899999618530273,8.699999809265137,8.880000114440918,8.739999771118164,38835.0,8.739999771118164,LD.MI
2019-10-17,9.270000457763672,8.65999984741211,8.760000228881836,9.149999618530273,233686.0,9.149999618530273,LD.MI
2019-10-18,9.1899995803833,8.880000114440918,9.1899995803833,8.970000267028809,23652.0,8.970000267028809,LD.MI
2019-10-21,9.199999809265137,9.039999961853027,9.09000015258789,9.0600004196167,35658.0,9.0600004196167,LD.MI
2019-10-22,9.130000114440918,8.989999771118164,9.130000114440918,9.0,19224.0,9.0,LD.MI
2019-10-23,9.09000015258789,8.899999618530273,9.050000190734863,8.899999618530273,13919.0,8.899999618530273,LD.MI
2019-10-24,9.050000190734863,8.729999542236328,8.899999618530273,8.819999694824219,23627.0,8.819999694824219,LD.MI
2019-10-25,9.0600004196167,8.829999923706055,8.850000381469727,8.920000076293945,15339.0,8.920000076293945,LD.MI
2019-10-28,9.300000190734863,8.960000038146973,9.039999961853027,9.119999885559082,146319.0,9.119999885559082,LD.MI
2019-10-29,9.1899995803833,8.9399995803833,9.1899995803833,9.0,48583.0,9.0,LD.MI
2019-10-30,9.050000190734863,8.760000228881836,9.0,8.9399995803833,29946.0,8.9399995803833,LD.MI
2019-10-31,8.949999809265137,8.720000267028809,8.920000076293945,8.829999923706055,25103.0,8.829999923706055,LD.MI
2019-11-01,9.149999618530273,8.779999732971191,8.829999923706055,8.84000015258789,29889.0,8.84000015258789,LD.MI
2019-11-04,9.119999885559082,8.920000076293945,9.119999885559082,8.979999542236328,35807.0,8.979999542236328,LD.MI
2019-11-05,9.010000228881836,8.930000305175781,9.0,8.979999542236328,42058.0,8.979999542236328,LD.MI
2019-11-06,8.979999542236328,8.899999618530273,8.930000305175781,8.949999809265137,25887.0,8.949999809265137,LD.MI
2019-11-07,8.989999771118164,8.890000343322754,8.949999809265137,8.979999542236328,16509.0,8.979999542236328,LD.MI
2019-11-08,8.979999542236328,8.890000343322754,8.970000267028809,8.930000305175781,13261.0,8.930000305175781,LD.MI
2019-11-11,9.149999618530273,8.90999984741211,8.979999542236328,9.079999923706055,33434.0,9.079999923706055,LD.MI
2019-11-12,9.220000267028809,8.979999542236328,8.979999542236328,9.170000076293945,43434.0,9.170000076293945,LD.MI
2019-11-13,9.199999809265137,8.949999809265137,9.199999809265137,8.970000267028809,44578.0,8.970000267028809,LD.MI
2019-11-14,9.180000305175781,8.960000038146973,9.0,9.039999961853027,39717.0,9.039999961853027,LD.MI
2019-11-15,9.100000381469727,8.5,9.079999923706055,8.949999809265137,128882.0,8.949999809265137,LD.MI
2019-11-18,9.130000114440918,8.869999885559082,9.069999694824219,8.930000305175781,47020.0,8.930000305175781,LD.MI
2019-11-19,8.9399995803833,8.760000228881836,8.9399995803833,8.869999885559082,34631.0,8.869999885559082,LD.MI
2019-11-20,8.90999984741211,8.720000267028809,8.869999885559082,8.850000381469727,42801.0,8.850000381469727,LD.MI
2019-11-21,8.979999542236328,8.609999656677246,8.789999961853027,8.899999618530273,54654.0,8.899999618530273,LD.MI
2019-11-22,8.960000038146973,8.770000457763672,8.960000038146973,8.8100004196167,29119.0,8.8100004196167,LD.MI
2019-11-25,8.890000343322754,8.760000228881836,8.890000343322754,8.850000381469727,11946.0,8.850000381469727,LD.MI
2019-11-26,8.880000114440918,8.770000457763672,8.850000381469727,8.859999656677246,46770.0,8.859999656677246,LD.MI
2019-11-27,9.199999809265137,8.8100004196167,8.859999656677246,9.180000305175781,108401.0,9.180000305175781,LD.MI
2019-11-28,9.270000457763672,9.149999618530273,9.270000457763672,9.170000076293945,36162.0,9.170000076293945,LD.MI
2019-11-29,9.260000228881836,9.100000381469727,9.170000076293945,9.210000038146973,23098.0,9.210000038146973,LD.MI
2019-12-02,9.260000228881836,8.84000015258789,9.210000038146973,8.859999656677246,40410.0,8.859999656677246,LD.MI
2019-12-03,8.970000267028809,8.739999771118164,8.84000015258789,8.8100004196167,32312.0,8.8100004196167,LD.MI
2019-12-04,8.930000305175781,8.739999771118164,8.930000305175781,8.890000343322754,43534.0,8.890000343322754,LD.MI
2019-12-05,8.949999809265137,8.779999732971191,8.90999984741211,8.850000381469727,31221.0,8.850000381469727,LD.MI
2019-12-06,8.949999809265137,8.800000190734863,8.880000114440918,8.899999618530273,19940.0,8.899999618530273,LD.MI
2019-12-09,8.850000381469727,8.75,8.850000381469727,8.779999732971191,16973.0,8.779999732971191,LD.MI
2019-12-10,8.779999732971191,8.640000343322754,8.729999542236328,8.680000305175781,32526.0,8.680000305175781,LD.MI
2019-12-11,8.800000190734863,8.619999885559082,8.619999885559082,8.800000190734863,13456.0,8.800000190734863,LD.MI
2019-12-12,9.0,8.800000190734863,8.84000015258789,8.949999809265137,30734.0,8.949999809265137,LD.MI
2019-12-13,9.0600004196167,8.8100004196167,9.0,8.920000076293945,36715.0,8.920000076293945,LD.MI
2019-12-16,9.0,8.859999656677246,9.0,8.9399995803833,27750.0,8.9399995803833,LD.MI
2019-12-17,8.989999771118164,8.859999656677246,8.9399995803833,8.989999771118164,6749.0,8.989999771118164,LD.MI
2019-12-18,8.989999771118164,8.880000114440918,8.960000038146973,8.880000114440918,10843.0,8.880000114440918,LD.MI
2019-12-19,8.850000381469727,8.619999885559082,8.819999694824219,8.680000305175781,53597.0,8.680000305175781,LD.MI
2019-12-20,9.15999984741211,8.699999809265137,8.699999809265137,9.15999984741211,142273.0,9.15999984741211,LD.MI
2019-12-23,9.569999694824219,9.010000228881836,9.130000114440918,9.460000038146973,172653.0,9.460000038146973,LD.MI
2019-12-27,9.619999885559082,9.470000267028809,9.5600004196167,9.579999923706055,67770.0,9.579999923706055,LD.MI
2019-12-30,9.649999618530273,9.3100004196167,9.529999732971191,9.329999923706055,52851.0,9.329999923706055,LD.MI
2020-01-02,9.359999656677246,8.8100004196167,9.229999542236328,9.329999923706055,57216.0,9.329999923706055,LD.MI
2020-01-03,9.3100004196167,8.960000038146973,9.3100004196167,9.0,70229.0,9.0,LD.MI
2020-01-06,9.0,8.729999542236328,8.9399995803833,9.0,61769.0,9.0,LD.MI
2020-01-07,9.579999923706055,9.0,9.0,9.479999542236328,157099.0,9.479999542236328,LD.MI
2020-01-08,10.119999885559082,9.430000305175781,9.619999885559082,10.119999885559082,420720.0,10.119999885559082,LD.MI
2020-01-09,10.4399995803833,10.119999885559082,10.199999809265137,10.199999809265137,217691.0,10.199999809265137,LD.MI
2020-01-10,10.359999656677246,9.75,10.220000267028809,9.850000381469727,346481.0,9.850000381469727,LD.MI
2020-01-13,10.140000343322754,9.899999618530273,10.140000343322754,10.0600004196167,148077.0,10.0600004196167,LD.MI
2020-01-14,10.100000381469727,9.819999694824219,10.0600004196167,9.859999656677246,50885.0,9.859999656677246,LD.MI
2020-01-15,9.989999771118164,9.739999771118164,9.890000343322754,9.859999656677246,48412.0,9.859999656677246,LD.MI
2020-01-16,10.180000305175781,9.899999618530273,9.989999771118164,10.039999961853027,187155.0,10.039999961853027,LD.MI
2020-01-17,10.140000343322754,9.949999809265137,10.119999885559082,10.0600004196167,101827.0,10.0600004196167,LD.MI
2020-01-20,10.079999923706055,9.75,10.039999961853027,9.90999984741211,147939.0,9.90999984741211,LD.MI
2020-01-21,9.850000381469727,9.600000381469727,9.789999961853027,9.75,59256.0,9.75,LD.MI
2020-01-22,9.779999732971191,9.420000076293945,9.699999809265137,9.600000381469727,67578.0,9.600000381469727,LD.MI
2020-01-23,9.649999618530273,9.359999656677246,9.649999618530273,9.369999885559082,35788.0,9.369999885559082,LD.MI
2020-01-24,9.649999618530273,9.390000343322754,9.460000038146973,9.390000343322754,46649.0,9.390000343322754,LD.MI
2020-01-27,9.390000343322754,9.010000228881836,9.25,9.130000114440918,95986.0,9.130000114440918,LD.MI
2020-01-28,9.289999961853027,9.0,9.130000114440918,9.180000305175781,62780.0,9.180000305175781,LD.MI
2020-01-29,9.479999542236328,9.239999771118164,9.300000190734863,9.25,53354.0,9.25,LD.MI
2020-01-30,9.25,9.010000228881836,9.180000305175781,9.0600004196167,44668.0,9.0600004196167,LD.MI
2020-01-31,9.130000114440918,8.8100004196167,9.130000114440918,8.859999656677246,63307.0,8.859999656677246,LD.MI
2020-02-03,9.020000457763672,8.800000190734863,8.970000267028809,8.949999809265137,39393.0,8.949999809265137,LD.MI
2020-02-04,9.220000267028809,9.020000457763672,9.020000457763672,9.119999885559082,25900.0,9.119999885559082,LD.MI
2020-02-05,9.270000457763672,9.050000190734863,9.199999809265137,9.239999771118164,31320.0,9.239999771118164,LD.MI
2020-02-06,9.619999885559082,9.270000457763672,9.399999618530273,9.350000381469727,96058.0,9.350000381469727,LD.MI
2020-02-07,9.399999618530273,9.09000015258789,9.399999618530273,9.199999809265137,50474.0,9.199999809265137,LD.MI
2020-02-10,9.350000381469727,9.210000038146973,9.220000267028809,9.220000267028809,25670.0,9.220000267028809,LD.MI
2020-02-11,9.359999656677246,9.229999542236328,9.319999694824219,9.319999694824219,19038.0,9.319999694824219,LD.MI
2020-02-12,9.470000267028809,9.25,9.25,9.430000305175781,26328.0,9.430000305175781,LD.MI
2020-02-13,9.380000114440918,9.229999542236328,9.3100004196167,9.3100004196167,51452.0,9.3100004196167,LD.MI
2020-02-14,9.40999984741211,9.1899995803833,9.1899995803833,9.380000114440918,28879.0,9.380000114440918,LD.MI
2020-02-17,9.5,9.300000190734863,9.300000190734863,9.470000267028809,43178.0,9.470000267028809,LD.MI
2020-02-18,9.460000038146973,9.279999732971191,9.399999618530273,9.350000381469727,20063.0,9.350000381469727,LD.MI
2020-02-19,9.460000038146973,9.300000190734863,9.460000038146973,9.300000190734863,25410.0,9.300000190734863,LD.MI
2020-02-20,9.329999923706055,9.119999885559082,9.329999923706055,9.119999885559082,35305.0,9.119999885559082,LD.MI
2020-02-21,9.109999656677246,8.899999618530273,9.069999694824219,8.899999618530273,67742.0,8.899999618530273,LD.MI
2020-02-24,8.75,8.100000381469727,8.75,8.260000228881836,180676.0,8.260000228881836,LD.MI
2020-02-25,8.510000228881836,8.180000305175781,8.180000305175781,8.34000015258789,40713.0,8.34000015258789,LD.MI
2020-02-26,8.619999885559082,8.1899995803833,8.4399995803833,8.479999542236328,50213.0,8.479999542236328,LD.MI
2020-02-27,8.5,8.220000267028809,8.5,8.3100004196167,60907.0,8.3100004196167,LD.MI
2020-02-28,8.270000457763672,8.0600004196167,8.199999809265137,8.149999618530273,65054.0,8.149999618530273,LD.MI
2020-03-02,8.260000228881836,7.820000171661377,8.149999618530273,8.09000015258789,101638.0,8.09000015258789,LD.MI
2020-03-03,8.399999618530273,8.050000190734863,8.149999618530273,8.09000015258789,92579.0,8.09000015258789,LD.MI
2020-03-04,8.319999694824219,7.980000019073486,8.319999694824219,7.980000019073486,86392.0,7.980000019073486,LD.MI
2020-03-05,8.300000190734863,7.75,8.300000190734863,7.940000057220459,101209.0,7.940000057220459,LD.MI
2020-03-06,7.869999885559082,7.579999923706055,7.71999979019165,7.75,79341.0,7.75,LD.MI
2020-03-09,7.400000095367432,7.0,7.269999980926514,7.130000114440918,129311.0,7.130000114440918,LD.MI
2020-03-10,7.53000020980835,7.0,7.019999980926514,7.130000114440918,47390.0,7.130000114440918,LD.MI
2020-03-11,7.340000152587891,6.849999904632568,7.329999923706055,7.0,86395.0,7.0,LD.MI
2020-03-12,6.900000095367432,6.21999979019165,6.659999847412109,6.21999979019165,169727.0,6.21999979019165,LD.MI
2020-03-13,7.099999904632568,6.199999809265137,6.820000171661377,6.789999961853027,109027.0,6.789999961853027,LD.MI
2020-03-16,7.179999828338623,6.369999885559082,6.5,6.940000057220459,143627.0,6.940000057220459,LD.MI
2020-03-17,7.5,7.050000190734863,7.050000190734863,7.420000076293945,116746.0,7.420000076293945,LD.MI
2020-03-18,8.09000015258789,7.320000171661377,7.420000076293945,7.809999942779541,75564.0,7.809999942779541,LD.MI
2020-03-19,8.300000190734863,7.820000171661377,7.820000171661377,8.199999809265137,104262.0,8.199999809265137,LD.MI
2020-03-20,8.40999984741211,7.980000019073486,8.229999542236328,8.1899995803833,68296.0,8.1899995803833,LD.MI
2020-03-23,8.59000015258789,8.1899995803833,8.579999923706055,8.5,38285.0,8.5,LD.MI
2020-03-24,8.979999542236328,8.399999618530273,8.979999542236328,8.5,62035.0,8.5,LD.MI
2020-03-25,8.880000114440918,8.279999732971191,8.609999656677246,8.300000190734863,69127.0,8.300000190734863,LD.MI
2020-03-26,8.5,8.09000015258789,8.5,8.300000190734863,47805.0,8.300000190734863,LD.MI
2020-03-27,8.289999961853027,8.079999923706055,8.239999771118164,8.279999732971191,24526.0,8.279999732971191,LD.MI
2020-03-30,8.800000190734863,8.149999618530273,8.300000190734863,8.779999732971191,99632.0,8.779999732971191,LD.MI
2020-03-31,8.899999618530273,8.539999961853027,8.800000190734863,8.760000228881836,118701.0,8.760000228881836,LD.MI
2020-04-01,8.930000305175781,8.600000381469727,8.699999809265137,8.869999885559082,124128.0,8.869999885559082,LD.MI
2020-04-02,9.020000457763672,8.789999961853027,8.869999885559082,8.800000190734863,127746.0,8.800000190734863,LD.MI
2020-04-03,8.989999771118164,8.760000228881836,8.8100004196167,8.989999771118164,89370.0,8.989999771118164,LD.MI
2020-04-06,9.199999809265137,8.970000267028809,9.0600004196167,8.970000267028809,92881.0,8.970000267028809,LD.MI
2020-04-07,9.170000076293945,8.850000381469727,9.130000114440918,8.970000267028809,97383.0,8.970000267028809,LD.MI
2020-04-08,9.119999885559082,8.869999885559082,9.119999885559082,9.069999694824219,76053.0,9.069999694824219,LD.MI
2020-04-09,9.109999656677246,8.779999732971191,9.0,8.779999732971191,45373.0,8.779999732971191,LD.MI
2020-04-14,9.539999961853027,9.09000015258789,9.100000381469727,9.399999618530273,201959.0,9.399999618530273,LD.MI
2020-04-15,9.75,9.170000076293945,9.399999618530273,9.380000114440918,109869.0,9.380000114440918,LD.MI
2020-04-16,9.739999771118164,9.4399995803833,9.4399995803833,9.5,64982.0,9.5,LD.MI
2020-04-17,9.6899995803833,9.300000190734863,9.6899995803833,9.479999542236328,42412.0,9.479999542236328,LD.MI
2020-04-20,9.59000015258789,9.399999618530273,9.399999618530273,9.5,36193.0,9.5,LD.MI
2020-04-21,9.5,9.329999923706055,9.350000381469727,9.40999984741211,36752.0,9.40999984741211,LD.MI
2020-04-22,9.470000267028809,9.319999694824219,9.399999618530273,9.390000343322754,18282.0,9.390000343322754,LD.MI
2020-04-23,9.529999732971191,9.199999809265137,9.350000381469727,9.479999542236328,37599.0,9.479999542236328,LD.MI
2020-04-24,9.539999961853027,9.390000343322754,9.390000343322754,9.529999732971191,13178.0,9.529999732971191,LD.MI
2020-04-27,9.670000076293945,9.449999809265137,9.550000190734863,9.600000381469727,62260.0,9.600000381469727,LD.MI
2020-04-28,9.649999618530273,9.5,9.630000114440918,9.529999732971191,40772.0,9.529999732971191,LD.MI
2020-04-29,9.640000343322754,9.539999961853027,9.640000343322754,9.630000114440918,37723.0,9.630000114440918,LD.MI
2020-04-30,9.680000305175781,9.5600004196167,9.569999694824219,9.670000076293945,59783.0,9.670000076293945,LD.MI
2020-05-04,9.680000305175781,9.539999961853027,9.670000076293945,9.65999984741211,23806.0,9.65999984741211,LD.MI
2020-05-05,10.199999809265137,9.65999984741211,9.65999984741211,10.15999984741211,120402.0,10.15999984741211,LD.MI
2020-05-06,10.319999694824219,9.819999694824219,10.15999984741211,10.220000267028809,77723.0,10.220000267028809,LD.MI
2020-05-07,10.239999771118164,10.0600004196167,10.239999771118164,10.199999809265137,40356.0,10.199999809265137,LD.MI
2020-05-08,10.319999694824219,10.140000343322754,10.180000305175781,10.239999771118164,46024.0,10.239999771118164,LD.MI
2020-05-11,10.319999694824219,10.220000267028809,10.279999732971191,10.300000190734863,27148.0,10.300000190734863,LD.MI
2019-01-02,1.4079999923706055,1.3179999589920044,1.3609999418258667,1.3910000324249268,436756.0,1.3547642230987549,LIT.MI
2019-01-03,1.4160000085830688,1.3730000257492065,1.3849999904632568,1.3730000257492065,434260.0,1.337233066558838,LIT.MI
2019-01-04,1.4119999408721924,1.3730000257492065,1.3819999694824219,1.3969999551773071,384386.0,1.3606078624725342,LIT.MI
2019-01-07,1.4420000314712524,1.3969999551773071,1.4119999408721924,1.430999994277954,337848.0,1.3937221765518188,LIT.MI
2019-01-08,1.4620000123977661,1.4010000228881836,1.4420000314712524,1.4010000228881836,537956.0,1.3645037412643433,LIT.MI
2019-01-09,1.437000036239624,1.3969999551773071,1.4210000038146973,1.4110000133514404,317571.0,1.374243140220642,LIT.MI
2019-01-10,1.4240000247955322,1.4010000228881836,1.4210000038146973,1.4049999713897705,245421.0,1.3683995008468628,LIT.MI
2019-01-11,1.437000036239624,1.4010000228881836,1.4140000343322754,1.4190000295639038,194857.0,1.3820347785949707,LIT.MI
2019-01-14,1.4550000429153442,1.3969999551773071,1.409999966621399,1.440000057220459,431442.0,1.4024877548217773,LIT.MI
2019-01-15,1.4589999914169312,1.4179999828338623,1.4589999914169312,1.4450000524520874,332391.0,1.4073575735092163,LIT.MI
2019-01-16,1.5390000343322754,1.4490000009536743,1.4500000476837158,1.5,943331.0,1.4609246253967285,LIT.MI
2019-01-17,1.5290000438690186,1.5,1.5,1.5049999952316284,187687.0,1.4657944440841675,LIT.MI
2019-01-18,1.534000039100647,1.4930000305175781,1.5099999904632568,1.50600004196167,343566.0,1.4667683839797974,LIT.MI
2019-01-21,1.5140000581741333,1.4950000047683716,1.5,1.5019999742507935,114696.0,1.4628726243972778,LIT.MI
2019-01-22,1.5089999437332153,1.4709999561309814,1.5,1.4739999771118164,311144.0,1.4356019496917725,LIT.MI
2019-01-23,1.4850000143051147,1.4589999914169312,1.4709999561309814,1.4670000076293945,175763.0,1.4287843704223633,LIT.MI
2019-01-24,1.4730000495910645,1.4259999990463257,1.4529999494552612,1.444000005722046,701252.0,1.4063835144042969,LIT.MI
2019-01-25,1.4550000429153442,1.4320000410079956,1.4470000267028809,1.4459999799728394,311514.0,1.408331274986267,LIT.MI
2019-01-28,1.5889999866485596,1.4730000495910645,1.4889999628067017,1.5640000104904175,3373068.0,1.5232574939727783,LIT.MI
2019-01-29,1.5850000381469727,1.534000039100647,1.5709999799728394,1.5449999570846558,1014115.0,1.5047523975372314,LIT.MI
2019-01-30,1.5679999589920044,1.503000020980835,1.5679999589920044,1.5299999713897705,490520.0,1.490143060684204,LIT.MI
2019-01-31,1.5920000076293945,1.5019999742507935,1.5240000486373901,1.5360000133514404,1038771.0,1.495986819267273,LIT.MI
2019-02-01,1.5709999799728394,1.5,1.5460000038146973,1.5130000114440918,956384.0,1.4735859632492065,LIT.MI
2019-02-04,1.5399999618530273,1.4670000076293945,1.5329999923706055,1.4800000190734863,1317901.0,1.4414457082748413,LIT.MI
2019-02-05,1.49399995803833,1.4630000591278076,1.4930000305175781,1.4850000143051147,212005.0,1.4463155269622803,LIT.MI
2019-02-06,1.496000051498413,1.4620000123977661,1.468000054359436,1.465000033378601,295022.0,1.4268364906311035,LIT.MI
2019-02-07,1.4759999513626099,1.4199999570846558,1.4759999513626099,1.4199999570846558,383695.0,1.383008599281311,LIT.MI
2019-02-08,1.4390000104904175,1.3830000162124634,1.4170000553131104,1.3990000486373901,327009.0,1.362555742263794,LIT.MI
2019-02-11,1.4129999876022339,1.3880000114440918,1.3980000019073486,1.3899999856948853,220378.0,1.3537901639938354,LIT.MI
2019-02-12,1.437000036239624,1.3980000019073486,1.4049999713897705,1.4299999475479126,699551.0,1.3927481174468994,LIT.MI
2019-02-13,1.4579999446868896,1.4249999523162842,1.4249999523162842,1.440000057220459,391342.0,1.4024877548217773,LIT.MI
2019-02-14,1.4769999980926514,1.437999963760376,1.4490000009536743,1.4589999914169312,473377.0,1.4209927320480347,LIT.MI
2019-02-15,1.4769999980926514,1.4559999704360962,1.472000002861023,1.472000002861023,214297.0,1.4336541891098022,LIT.MI
2019-02-18,1.4869999885559082,1.4579999446868896,1.4700000286102295,1.468000054359436,531087.0,1.4297583103179932,LIT.MI
2019-02-19,1.4830000400543213,1.4550000429153442,1.4700000286102295,1.465000033378601,207381.0,1.4268364906311035,LIT.MI
2019-02-20,1.49399995803833,1.4550000429153442,1.4639999866485596,1.4900000095367432,372722.0,1.4511852264404297,LIT.MI
2019-02-21,1.4980000257492065,1.468000054359436,1.4980000257492065,1.475000023841858,222498.0,1.436576008796692,LIT.MI
2019-02-22,1.49399995803833,1.465999960899353,1.465999960899353,1.468000054359436,102937.0,1.4297583103179932,LIT.MI
2019-02-25,1.4889999628067017,1.4670000076293945,1.4670000076293945,1.4850000143051147,169528.0,1.4463155269622803,LIT.MI
2019-02-26,1.4809999465942383,1.465000033378601,1.4800000190734863,1.465000033378601,75542.0,1.4268364906311035,LIT.MI
2019-02-27,1.4769999980926514,1.4459999799728394,1.4739999771118164,1.4559999704360962,324266.0,1.4180707931518555,LIT.MI
2019-02-28,1.4800000190734863,1.4500000476837158,1.4670000076293945,1.4589999914169312,207330.0,1.4209927320480347,LIT.MI
2019-03-01,1.4880000352859497,1.4550000429153442,1.465999960899353,1.472000002861023,212249.0,1.4336541891098022,LIT.MI
2019-03-04,1.524999976158142,1.4670000076293945,1.4789999723434448,1.5080000162124634,666901.0,1.4687162637710571,LIT.MI
2019-03-05,1.5099999904632568,1.4709999561309814,1.503000020980835,1.4839999675750732,371943.0,1.4453414678573608,LIT.MI
2019-03-06,1.5099999904632568,1.4670000076293945,1.5049999952316284,1.4809999465942383,372355.0,1.4424196481704712,LIT.MI
2019-03-07,1.49399995803833,1.4570000171661377,1.4850000143051147,1.4600000381469727,361698.0,1.4219666719436646,LIT.MI
2019-03-08,1.4630000591278076,1.4359999895095825,1.4630000591278076,1.4450000524520874,161658.0,1.4073575735092163,LIT.MI
2019-03-11,1.6100000143051147,1.440999984741211,1.440999984741211,1.6100000143051147,10520622.0,1.5680590867996216,LIT.MI
2019-03-12,1.6200000047683716,1.5490000247955322,1.5989999771118164,1.5820000171661377,1931963.0,1.5407886505126953,LIT.MI
2019-03-13,1.569000005722046,1.5110000371932983,1.562999963760376,1.5199999809265137,723277.0,1.4804036617279053,LIT.MI
2019-03-14,1.5579999685287476,1.5199999809265137,1.5290000438690186,1.5369999408721924,575918.0,1.4969607591629028,LIT.MI
2019-03-15,1.562000036239624,1.5180000066757202,1.559999942779541,1.531999945640564,701902.0,1.4920910596847534,LIT.MI
2019-03-18,1.5499999523162842,1.5,1.5479999780654907,1.5010000467300415,623837.0,1.461898684501648,LIT.MI
2019-03-19,1.5770000219345093,1.5160000324249268,1.5180000066757202,1.5399999618530273,1489533.0,1.4998825788497925,LIT.MI
2019-03-20,1.5499999523162842,1.5130000114440918,1.5399999618530273,1.5199999809265137,433059.0,1.4804036617279053,LIT.MI
2019-03-21,1.534000039100647,1.5049999952316284,1.5269999504089355,1.5089999437332153,396822.0,1.4696900844573975,LIT.MI
2019-03-22,1.5420000553131104,1.5049999952316284,1.5199999809265137,1.5069999694824219,664054.0,1.4677423238754272,LIT.MI
2019-03-25,1.5069999694824219,1.4809999465942383,1.5049999952316284,1.4950000047683716,209109.0,1.456054925918579,LIT.MI
2019-03-26,1.5099999904632568,1.4739999771118164,1.5099999904632568,1.4759999513626099,247654.0,1.4375498294830322,LIT.MI
2019-03-27,1.4880000352859497,1.4550000429153442,1.475000023841858,1.4800000190734863,285269.0,1.4414457082748413,LIT.MI
2019-03-28,1.4930000305175781,1.4609999656677246,1.4930000305175781,1.4700000286102295,241420.0,1.431706190109253,LIT.MI
2019-03-29,1.4839999675750732,1.4670000076293945,1.4700000286102295,1.4730000495910645,171680.0,1.4346280097961426,LIT.MI
2019-04-01,1.5,1.4730000495910645,1.4930000305175781,1.4850000143051147,187178.0,1.4463155269622803,LIT.MI
2019-04-02,1.4880000352859497,1.4630000591278076,1.4830000400543213,1.4670000076293945,139964.0,1.4287843704223633,LIT.MI
2019-04-03,1.5069999694824219,1.468000054359436,1.4700000286102295,1.5,383750.0,1.4609246253967285,LIT.MI
2019-04-04,1.593999981880188,1.5,1.5049999952316284,1.5420000553131104,1873224.0,1.5018306970596313,LIT.MI
2019-04-05,1.565000057220459,1.5329999923706055,1.5570000410079956,1.5399999618530273,370288.0,1.4998825788497925,LIT.MI
2019-04-08,1.569000005722046,1.5230000019073486,1.5440000295639038,1.559999942779541,991811.0,1.5193616151809692,LIT.MI
2019-04-09,1.5789999961853027,1.5240000486373901,1.5529999732971191,1.5579999685287476,2116469.0,1.5174137353897095,LIT.MI
2019-04-10,1.5720000267028809,1.5390000343322754,1.5640000104904175,1.5490000247955322,1460490.0,1.5086482763290405,LIT.MI
2019-04-11,1.5570000410079956,1.534999966621399,1.5499999523162842,1.5460000038146973,812660.0,1.5057263374328613,LIT.MI
2019-04-12,1.5549999475479126,1.5360000133514404,1.5399999618530273,1.5399999618530273,1228505.0,1.4998825788497925,LIT.MI
2019-04-15,1.5479999780654907,1.5260000228881836,1.527999997138977,1.5329999923706055,800206.0,1.4930649995803833,LIT.MI
2019-04-16,1.5390000343322754,1.5160000324249268,1.5390000343322754,1.524999976158142,485218.0,1.4852734804153442,LIT.MI
2019-04-17,1.5770000219345093,1.5180000066757202,1.5390000343322754,1.559999942779541,593212.0,1.5193616151809692,LIT.MI
2019-04-18,1.5870000123977661,1.5449999570846558,1.5789999961853027,1.565000057220459,778919.0,1.5242315530776978,LIT.MI
2019-04-23,1.565999984741211,1.534999966621399,1.565000057220459,1.5420000553131104,438015.0,1.5018306970596313,LIT.MI
2019-04-24,1.5479999780654907,1.5199999809265137,1.5479999780654907,1.5269999504089355,178092.0,1.4872212409973145,LIT.MI
2019-04-25,1.5479999780654907,1.5219999551773071,1.5479999780654907,1.5240000486373901,132373.0,1.4842995405197144,LIT.MI
2019-04-26,1.5399999618530273,1.5180000066757202,1.5299999713897705,1.5240000486373901,350289.0,1.4842995405197144,LIT.MI
2019-04-29,1.5460000038146973,1.5089999437332153,1.5089999437332153,1.5299999713897705,257367.0,1.490143060684204,LIT.MI
2019-04-30,1.5429999828338623,1.5230000019073486,1.5429999828338623,1.5240000486373901,153036.0,1.4842995405197144,LIT.MI
2019-05-02,1.5299999713897705,1.5080000162124634,1.5169999599456787,1.5149999856948853,170684.0,1.4755339622497559,LIT.MI
2019-05-03,1.5240000486373901,1.5069999694824219,1.5069999694824219,1.5110000371932983,126884.0,1.4913256168365479,LIT.MI
2019-05-06,1.5140000581741333,1.4800000190734863,1.5019999742507935,1.5019999742507935,309324.0,1.4824427366256714,LIT.MI
2019-05-07,1.5089999437332153,1.4900000095367432,1.503000020980835,1.4919999837875366,331334.0,1.472572922706604,LIT.MI
2019-05-08,1.50600004196167,1.4869999885559082,1.4900000095367432,1.49399995803833,112619.0,1.4745469093322754,LIT.MI
2019-05-09,1.49399995803833,1.4630000591278076,1.4880000352859497,1.4809999465942383,366604.0,1.4617161750793457,LIT.MI
2019-05-10,1.5149999856948853,1.4579999446868896,1.468000054359436,1.4579999446868896,486125.0,1.4390156269073486,LIT.MI
2019-05-13,1.4989999532699585,1.4459999799728394,1.4700000286102295,1.4620000123977661,514674.0,1.4429636001586914,LIT.MI
2019-05-14,1.4780000448226929,1.4479999542236328,1.4579999446868896,1.4479999542236328,361174.0,1.4291458129882812,LIT.MI
2019-05-15,1.475000023841858,1.4199999570846558,1.4620000123977661,1.4320000410079956,302436.0,1.4133542776107788,LIT.MI
2019-05-16,1.4579999446868896,1.4210000038146973,1.4479999542236328,1.434999942779541,216447.0,1.4163150787353516,LIT.MI
2019-05-17,1.4479999542236328,1.4179999828338623,1.4479999542236328,1.4199999570846558,175476.0,1.4015103578567505,LIT.MI
2019-05-20,1.4509999752044678,1.4149999618530273,1.434000015258789,1.4259999990463257,438486.0,1.4074323177337646,LIT.MI
2019-05-21,1.4450000524520874,1.4220000505447388,1.444000005722046,1.4240000247955322,105716.0,1.4054583311080933,LIT.MI
2019-05-22,1.444000005722046,1.4240000247955322,1.444000005722046,1.4270000457763672,84870.0,1.4084193706512451,LIT.MI
2019-05-23,1.4279999732971191,1.3680000305175781,1.4240000247955322,1.3700000047683716,476392.0,1.3521615266799927,LIT.MI
2019-05-24,1.3980000019073486,1.3700000047683716,1.3700000047683716,1.3839999437332153,166449.0,1.3659791946411133,LIT.MI
2019-05-27,1.399999976158142,1.3799999952316284,1.3799999952316284,1.3980000019073486,118608.0,1.3797968626022339,LIT.MI
2019-05-28,1.399999976158142,1.3769999742507935,1.3890000581741333,1.3769999742507935,120819.0,1.3590703010559082,LIT.MI
2019-05-29,1.3880000114440918,1.3650000095367432,1.3760000467300415,1.3730000257492065,142525.0,1.355122447013855,LIT.MI
2019-05-30,1.3839999437332153,1.3609999418258667,1.3630000352859497,1.3660000562667847,270751.0,1.3482136726379395,LIT.MI
2019-05-31,1.3839999437332153,1.3600000143051147,1.3769999742507935,1.3600000143051147,148077.0,1.3422917127609253,LIT.MI
2019-06-03,1.3680000305175781,1.3420000076293945,1.3509999513626099,1.3669999837875366,120875.0,1.3492004871368408,LIT.MI
2019-06-04,1.409000039100647,1.3730000257492065,1.3799999952316284,1.3910000324249268,176215.0,1.3728880882263184,LIT.MI
2019-06-05,1.440999984741211,1.3819999694824219,1.399999976158142,1.4229999780654907,236163.0,1.4044713973999023,LIT.MI
2019-06-06,1.434000015258789,1.3819999694824219,1.4229999780654907,1.3849999904632568,261095.0,1.3669661283493042,LIT.MI
2019-06-07,1.4170000553131104,1.3739999532699585,1.3990000486373901,1.3769999742507935,121126.0,1.3590703010559082,LIT.MI
2019-06-10,1.3949999809265137,1.3600000143051147,1.3949999809265137,1.3739999532699585,151376.0,1.356109380722046,LIT.MI
2019-06-11,1.3899999856948853,1.3559999465942383,1.3639999628067017,1.3559999465942383,144256.0,1.3383437395095825,LIT.MI
2019-06-12,1.3680000305175781,1.3309999704360962,1.3680000305175781,1.3339999914169312,189953.0,1.316630244255066,LIT.MI
2019-06-13,1.340000033378601,1.3259999752044678,1.3300000429153442,1.3329999446868896,172808.0,1.3156431913375854,LIT.MI
2019-06-14,1.3589999675750732,1.3320000171661377,1.3339999914169312,1.3450000286102295,99765.0,1.3274869918823242,LIT.MI
2019-06-17,1.3580000400543213,1.312999963760376,1.340999960899353,1.312999963760376,165535.0,1.2959036827087402,LIT.MI
2019-06-18,1.3370000123977661,1.312999963760376,1.3320000171661377,1.3179999589920044,295260.0,1.3008384704589844,LIT.MI
2019-06-19,1.378000020980835,1.305999994277954,1.3179999589920044,1.36899995803833,451294.0,1.3511744737625122,LIT.MI
2019-06-20,1.4600000381469727,1.3830000162124634,1.3849999904632568,1.4149999618530273,719417.0,1.3965755701065063,LIT.MI
2019-06-21,1.4240000247955322,1.4019999504089355,1.4199999570846558,1.4110000133514404,158918.0,1.3926275968551636,LIT.MI
2019-06-24,1.4290000200271606,1.3739999532699585,1.4290000200271606,1.3739999532699585,275030.0,1.356109380722046,LIT.MI
2019-06-25,1.3849999904632568,1.3589999675750732,1.3730000257492065,1.3639999628067017,103598.0,1.3462395668029785,LIT.MI
2019-06-26,1.3969999551773071,1.3509999513626099,1.3630000352859497,1.38100004196167,94787.0,1.363018274307251,LIT.MI
2019-06-27,1.4119999408721924,1.3899999856948853,1.4010000228881836,1.4040000438690186,274208.0,1.385718822479248,LIT.MI
2019-06-28,1.4149999618530273,1.3980000019073486,1.409999966621399,1.399999976158142,99158.0,1.3817708492279053,LIT.MI
2019-07-01,1.4470000267028809,1.409999966621399,1.4210000038146973,1.4359999895095825,173670.0,1.417302131652832,LIT.MI
2019-07-02,1.440999984741211,1.409000039100647,1.437000036239624,1.4240000247955322,359753.0,1.4054583311080933,LIT.MI
2019-07-03,1.440999984741211,1.4160000085830688,1.4249999523162842,1.434999942779541,299996.0,1.4163150787353516,LIT.MI
2019-07-04,1.4429999589920044,1.4299999475479126,1.440000057220459,1.4299999475479126,333065.0,1.4113801717758179,LIT.MI
2019-07-05,1.4470000267028809,1.4190000295639038,1.4470000267028809,1.437999963760376,161494.0,1.4192759990692139,LIT.MI
2019-07-08,1.4470000267028809,1.4210000038146973,1.4359999895095825,1.4210000038146973,169303.0,1.402497410774231,LIT.MI
2019-07-09,1.4459999799728394,1.4010000228881836,1.4459999799728394,1.4199999570846558,168489.0,1.4015103578567505,LIT.MI
2019-07-10,1.440999984741211,1.409999966621399,1.409999966621399,1.4179999828338623,366267.0,1.3995364904403687,LIT.MI
2019-07-11,1.468999981880188,1.4179999828338623,1.4190000295639038,1.4529999494552612,375228.0,1.434080719947815,LIT.MI
2019-07-12,1.468000054359436,1.4450000524520874,1.4600000381469727,1.4450000524520874,148600.0,1.4261850118637085,LIT.MI
2019-07-15,1.4429999589920044,1.4229999780654907,1.437999963760376,1.4299999475479126,190319.0,1.4113801717758179,LIT.MI
2019-07-16,1.4450000524520874,1.4149999618530273,1.4420000314712524,1.4199999570846558,264098.0,1.4015103578567505,LIT.MI
2019-07-17,1.4190000295639038,1.3849999904632568,1.4140000343322754,1.399999976158142,218184.0,1.3817708492279053,LIT.MI
2019-07-18,1.406000018119812,1.3760000467300415,1.3860000371932983,1.399999976158142,187280.0,1.3817708492279053,LIT.MI
2019-07-19,1.4170000553131104,1.3839999437332153,1.402999997138977,1.3910000324249268,88945.0,1.3728880882263184,LIT.MI
2019-07-22,1.409000039100647,1.3910000324249268,1.3910000324249268,1.4010000228881836,36105.0,1.3827579021453857,LIT.MI
2019-07-23,1.4290000200271606,1.4019999504089355,1.4019999504089355,1.4199999570846558,300447.0,1.4015103578567505,LIT.MI
2019-07-24,1.4210000038146973,1.399999976158142,1.4210000038146973,1.4079999923706055,174239.0,1.3896666765213013,LIT.MI
2019-07-25,1.4149999618530273,1.402999997138977,1.406000018119812,1.4049999713897705,65961.0,1.386705756187439,LIT.MI
2019-07-26,1.4210000038146973,1.3980000019073486,1.4019999504089355,1.4179999828338623,72695.0,1.3995364904403687,LIT.MI
2019-07-29,1.4500000476837158,1.4170000553131104,1.4170000553131104,1.4459999799728394,301958.0,1.4271718263626099,LIT.MI
2019-07-30,1.4730000495910645,1.4390000104904175,1.440000057220459,1.4479999542236328,469625.0,1.4291458129882812,LIT.MI
2019-07-31,1.5290000438690186,1.4390000104904175,1.4500000476837158,1.5019999742507935,1075242.0,1.4824427366256714,LIT.MI
2019-08-01,1.534999966621399,1.4800000190734863,1.5240000486373901,1.5,885828.0,1.48046875,LIT.MI
2019-08-02,1.5230000019073486,1.4630000591278076,1.4900000095367432,1.5049999952316284,532026.0,1.4854036569595337,LIT.MI
2019-08-05,1.5420000553131104,1.4839999675750732,1.5230000019073486,1.5169999599456787,522346.0,1.497247338294983,LIT.MI
2019-08-06,1.531999945640564,1.4819999933242798,1.50600004196167,1.4910000562667847,196989.0,1.471585988998413,LIT.MI
2019-08-07,1.5199999809265137,1.4709999561309814,1.5199999809265137,1.4859999418258667,217054.0,1.4666509628295898,LIT.MI
2019-08-08,1.5089999437332153,1.468999981880188,1.4859999418258667,1.5010000467300415,133192.0,1.4814558029174805,LIT.MI
2019-08-09,1.4839999675750732,1.4299999475479126,1.4839999675750732,1.4600000381469727,616109.0,1.44098961353302,LIT.MI
2019-08-12,1.472000002861023,1.4010000228881836,1.4639999866485596,1.4179999828338623,182203.0,1.3995364904403687,LIT.MI
2019-08-13,1.4459999799728394,1.3880000114440918,1.4170000553131104,1.4390000104904175,323912.0,1.4202630519866943,LIT.MI
2019-08-14,1.4479999542236328,1.409999966621399,1.4160000085830688,1.4179999828338623,99856.0,1.3995364904403687,LIT.MI
2019-08-16,1.4420000314712524,1.402999997138977,1.4420000314712524,1.4170000553131104,81337.0,1.3985495567321777,LIT.MI
2019-08-19,1.4609999656677246,1.4329999685287476,1.440000057220459,1.4600000381469727,183975.0,1.44098961353302,LIT.MI
2019-08-20,1.4639999866485596,1.434000015258789,1.4639999866485596,1.434000015258789,66429.0,1.4153281450271606,LIT.MI
2019-08-21,1.4579999446868896,1.434999942779541,1.437999963760376,1.4359999895095825,94257.0,1.417302131652832,LIT.MI
2019-08-22,1.4639999866485596,1.437999963760376,1.4630000591278076,1.4600000381469727,122569.0,1.44098961353302,LIT.MI
2019-08-23,1.4630000591278076,1.4420000314712524,1.4579999446868896,1.4570000171661377,54520.0,1.4380286931991577,LIT.MI
2019-08-26,1.4559999704360962,1.4259999990463257,1.430999994277954,1.4559999704360962,48341.0,1.4370416402816772,LIT.MI
2019-08-27,1.4559999704360962,1.444000005722046,1.4559999704360962,1.4500000476837158,42882.0,1.4311199188232422,LIT.MI
2019-08-28,1.4700000286102295,1.434999942779541,1.4500000476837158,1.465000033378601,269103.0,1.4459245204925537,LIT.MI
2019-08-29,1.4980000257492065,1.4600000381469727,1.4600000381469727,1.4670000076293945,211022.0,1.447898507118225,LIT.MI
2019-08-30,1.4800000190734863,1.4420000314712524,1.4670000076293945,1.4639999866485596,85396.0,1.4449374675750732,LIT.MI
2019-09-02,1.5049999952316284,1.4539999961853027,1.4800000190734863,1.4630000591278076,270125.0,1.4439506530761719,LIT.MI
2019-09-03,1.4769999980926514,1.4249999523162842,1.4769999980926514,1.4270000457763672,232021.0,1.4084193706512451,LIT.MI
2019-09-04,1.4500000476837158,1.4259999990463257,1.4259999990463257,1.4470000267028809,216386.0,1.4281588792800903,LIT.MI
2019-09-05,1.4780000448226929,1.4470000267028809,1.4470000267028809,1.4780000448226929,197685.0,1.4587552547454834,LIT.MI
2019-09-06,1.4900000095367432,1.4579999446868896,1.4789999723434448,1.4700000286102295,134360.0,1.4508594274520874,LIT.MI
2019-09-09,1.4950000047683716,1.4670000076293945,1.4730000495910645,1.4900000095367432,197139.0,1.4705990552902222,LIT.MI
2019-09-10,1.5169999599456787,1.4630000591278076,1.4869999885559082,1.496000051498413,373049.0,1.4765208959579468,LIT.MI
2019-09-11,1.5089999437332153,1.4809999465942383,1.5089999437332153,1.4900000095367432,118004.0,1.4705990552902222,LIT.MI
2019-09-12,1.4930000305175781,1.4759999513626099,1.4759999513626099,1.4850000143051147,150873.0,1.4656641483306885,LIT.MI
2019-09-13,1.4980000257492065,1.4730000495910645,1.4850000143051147,1.4900000095367432,103736.0,1.4705990552902222,LIT.MI
2019-09-16,1.4930000305175781,1.4730000495910645,1.4830000400543213,1.4809999465942383,155038.0,1.4617161750793457,LIT.MI
2019-09-17,1.4989999532699585,1.4730000495910645,1.4900000095367432,1.4919999837875366,129691.0,1.472572922706604,LIT.MI
2019-09-18,1.5130000114440918,1.4819999933242798,1.4950000047683716,1.5,279043.0,1.48046875,LIT.MI
2019-09-19,1.5099999904632568,1.4889999628067017,1.4889999628067017,1.5019999742507935,148771.0,1.4824427366256714,LIT.MI
2019-09-20,1.503999948501587,1.4930000305175781,1.5019999742507935,1.496999979019165,156508.0,1.4775078296661377,LIT.MI
2019-09-23,1.4989999532699585,1.4559999704360962,1.4989999532699585,1.4559999704360962,199459.0,1.4370416402816772,LIT.MI
2019-09-24,1.503999948501587,1.4620000123977661,1.4700000286102295,1.5,223788.0,1.48046875,LIT.MI
2019-09-25,1.5,1.4830000400543213,1.5,1.5,183593.0,1.48046875,LIT.MI
2019-09-26,1.5099999904632568,1.4900000095367432,1.4900000095367432,1.4910000562667847,285225.0,1.471585988998413,LIT.MI
2019-09-27,1.503000020980835,1.4869999885559082,1.4900000095367432,1.4980000257492065,163767.0,1.4784948825836182,LIT.MI
2019-09-30,1.5,1.4900000095367432,1.4989999532699585,1.5,124269.0,1.48046875,LIT.MI
2019-10-01,1.5099999904632568,1.4780000448226929,1.5049999952316284,1.4780000448226929,260811.0,1.4587552547454834,LIT.MI
2019-10-02,1.49399995803833,1.4470000267028809,1.49399995803833,1.4550000429153442,179820.0,1.4360547065734863,LIT.MI
2019-10-03,1.468000054359436,1.4270000457763672,1.468000054359436,1.4420000314712524,196647.0,1.4232239723205566,LIT.MI
2019-10-04,1.4639999866485596,1.440000057220459,1.4550000429153442,1.4470000267028809,132421.0,1.4281588792800903,LIT.MI
2019-10-07,1.5240000486373901,1.4429999589920044,1.4600000381469727,1.5,1784103.0,1.48046875,LIT.MI
2019-10-08,1.559000015258789,1.4609999656677246,1.5199999809265137,1.5069999694824219,1500385.0,1.487377643585205,LIT.MI
2019-10-09,1.5180000066757202,1.4869999885559082,1.5099999904632568,1.5,215607.0,1.48046875,LIT.MI
2019-10-10,1.5110000371932983,1.4859999418258667,1.5,1.5099999904632568,168827.0,1.4903385639190674,LIT.MI
2019-10-11,1.5360000133514404,1.4930000305175781,1.5,1.5299999713897705,491784.0,1.5100780725479126,LIT.MI
2019-10-14,1.559000015258789,1.5260000228881836,1.531999945640564,1.5499999523162842,572789.0,1.5298177003860474,LIT.MI
2019-10-15,1.5679999589920044,1.5069999694824219,1.5529999732971191,1.5119999647140503,592310.0,1.4923125505447388,LIT.MI
2019-10-16,1.5429999828338623,1.4980000257492065,1.5119999647140503,1.5329999923706055,338896.0,1.5130391120910645,LIT.MI
2019-10-17,1.5499999523162842,1.5260000228881836,1.534000039100647,1.5490000247955322,282397.0,1.5288307666778564,LIT.MI
2019-10-18,1.625,1.534999966621399,1.5490000247955322,1.6160000562667847,1903474.0,1.5949584245681763,LIT.MI
2019-10-21,1.659999966621399,1.5889999866485596,1.6299999952316284,1.61899995803833,976485.0,1.597919225692749,LIT.MI
2019-10-22,1.690000057220459,1.593999981880188,1.6200000047683716,1.6859999895095825,2307172.0,1.6640468835830688,LIT.MI
2019-10-23,1.690000057220459,1.6200000047683716,1.6859999895095825,1.6319999694824219,2395897.0,1.6107499599456787,LIT.MI
2019-10-24,1.6480000019073486,1.6100000143051147,1.6449999809265137,1.6169999837875366,505970.0,1.5959453582763672,LIT.MI
2019-10-25,1.6890000104904175,1.621999979019165,1.628000020980835,1.6890000104904175,2296160.0,1.6670078039169312,LIT.MI
2019-10-28,1.75,1.7100000381469727,1.7200000286102295,1.7200000286102295,4276656.0,1.6976041793823242,LIT.MI
2019-10-29,1.7400000095367432,1.6710000038146973,1.7300000190734863,1.6929999589920044,1596498.0,1.670955777168274,LIT.MI
2019-10-30,1.7020000219345093,1.6549999713897705,1.687999963760376,1.6710000038146973,732694.0,1.6492422819137573,LIT.MI
2019-10-31,1.6890000104904175,1.628999948501587,1.6779999732971191,1.6770000457763672,909876.0,1.655164122581482,LIT.MI
2019-11-01,1.7269999980926514,1.6679999828338623,1.6770000457763672,1.7209999561309814,745167.0,1.6985911130905151,LIT.MI
2019-11-04,1.7389999628067017,1.722000002861023,1.7289999723434448,1.725000023841858,646386.0,1.702539086341858,LIT.MI
2019-11-05,1.725000023841858,1.6740000247955322,1.722000002861023,1.694000005722046,945372.0,1.6719427108764648,LIT.MI
2019-11-06,1.6979999542236328,1.6679999828338623,1.6979999542236328,1.6929999589920044,368469.0,1.670955777168274,LIT.MI
2019-11-07,1.7000000476837158,1.6770000457763672,1.6829999685287476,1.6779999732971191,271679.0,1.6561510562896729,LIT.MI
2019-11-08,1.718999981880188,1.656999945640564,1.6770000457763672,1.6799999475479126,1041382.0,1.6581249237060547,LIT.MI
2019-11-11,1.715999960899353,1.6619999408721924,1.6749999523162842,1.7020000219345093,638750.0,1.6798385381698608,LIT.MI
2019-11-12,1.722000002861023,1.6690000295639038,1.7100000381469727,1.7009999752044678,1361209.0,1.67885160446167,LIT.MI
2019-11-13,1.7139999866485596,1.6699999570846558,1.6799999475479126,1.7050000429153442,1667039.0,1.6827995777130127,LIT.MI
2019-11-14,1.7050000429153442,1.684999942779541,1.7050000429153442,1.6970000267028809,437601.0,1.6749037504196167,LIT.MI
2019-11-15,1.7039999961853027,1.680999994277954,1.7000000476837158,1.6979999542236328,393477.0,1.675890564918518,LIT.MI
2019-11-18,1.7039999961853027,1.684000015258789,1.6950000524520874,1.690000057220459,529551.0,1.6679948568344116,LIT.MI
2019-11-19,1.6950000524520874,1.684999942779541,1.690000057220459,1.6920000314712524,827999.0,1.669968843460083,LIT.MI
2019-11-20,1.7599999904632568,1.6799999475479126,1.6799999475479126,1.75,2626957.0,1.7272136211395264,LIT.MI
2019-11-21,1.8229999542236328,1.722000002861023,1.7300000190734863,1.7799999713897705,4715213.0,1.756822943687439,LIT.MI
2019-11-22,1.843000054359436,1.7829999923706055,1.7879999876022339,1.840000033378601,4081223.0,1.8160417079925537,LIT.MI
2019-11-25,1.8700000047683716,1.8209999799728394,1.840000033378601,1.8300000429153442,2281687.0,1.8061720132827759,LIT.MI
2019-11-26,1.8600000143051147,1.8200000524520874,1.8250000476837158,1.8450000286102295,2049369.0,1.8209766149520874,LIT.MI
2019-11-27,1.8489999771118164,1.815000057220459,1.840000033378601,1.840000033378601,1522448.0,1.8160417079925537,LIT.MI
2019-11-28,1.8489999771118164,1.815999984741211,1.8459999561309814,1.8229999542236328,828074.0,1.7992630004882812,LIT.MI
2019-11-29,1.8350000381469727,1.7699999809265137,1.812999963760376,1.7760000228881836,1785327.0,1.7528750896453857,LIT.MI
2019-12-02,1.7699999809265137,1.6510000228881836,1.7699999809265137,1.7139999866485596,2511029.0,1.6916823387145996,LIT.MI
2019-12-03,1.7359999418258667,1.6959999799728394,1.6970000267028809,1.718999981880188,991864.0,1.6966172456741333,LIT.MI
2019-12-04,1.753999948501587,1.715999960899353,1.7289999723434448,1.74399995803833,500453.0,1.7212916612625122,LIT.MI
2019-12-05,1.7589999437332153,1.718999981880188,1.75,1.7330000400543213,626430.0,1.710434913635254,LIT.MI
2019-12-06,1.75,1.7089999914169312,1.75,1.7269999980926514,485812.0,1.7045130729675293,LIT.MI
2019-12-09,1.725000023841858,1.6770000457763672,1.7200000286102295,1.7000000476837158,738617.0,1.677864670753479,LIT.MI
2019-12-10,1.7000000476837158,1.6619999408721924,1.7000000476837158,1.6799999475479126,729068.0,1.6581249237060547,LIT.MI
2019-12-11,1.690999984741211,1.6619999408721924,1.6740000247955322,1.6720000505447388,667322.0,1.6502292156219482,LIT.MI
2019-12-12,1.7070000171661377,1.6749999523162842,1.687000036239624,1.6950000524520874,960629.0,1.6729297637939453,LIT.MI
2019-12-13,1.7109999656677246,1.6239999532699585,1.7020000219345093,1.6540000438690186,2044106.0,1.6324635744094849,LIT.MI
2019-12-16,1.6699999570846558,1.6440000534057617,1.6440000534057617,1.656999945640564,555258.0,1.6354244947433472,LIT.MI
2019-12-17,1.6619999408721924,1.6369999647140503,1.6619999408721924,1.6490000486373901,315053.0,1.6275286674499512,LIT.MI
2019-12-18,1.6399999856948853,1.6119999885559082,1.6399999856948853,1.6239999532699585,511618.0,1.6028541326522827,LIT.MI
2019-12-19,1.625,1.597000002861023,1.6239999532699585,1.6150000095367432,547066.0,1.5939713716506958,LIT.MI
2019-12-20,1.6380000114440918,1.6019999980926514,1.6150000095367432,1.6139999628067017,736250.0,1.5929843187332153,LIT.MI
2019-12-23,1.6269999742507935,1.6050000190734863,1.6109999418258667,1.6119999885559082,258387.0,1.5910104513168335,LIT.MI
2019-12-27,1.6269999742507935,1.600000023841858,1.6269999742507935,1.6119999885559082,342262.0,1.5910104513168335,LIT.MI
2019-12-30,1.6109999418258667,1.5889999866485596,1.6100000143051147,1.590000033378601,356891.0,1.569296956062317,LIT.MI
2020-01-02,1.6269999742507935,1.593000054359436,1.6169999837875366,1.600000023841858,308014.0,1.5791667699813843,LIT.MI
2020-01-03,1.6139999628067017,1.5709999799728394,1.6039999723434448,1.5859999656677246,510172.0,1.5653489828109741,LIT.MI
2020-01-06,1.5750000476837158,1.5299999713897705,1.5670000314712524,1.5579999685287476,596379.0,1.5377135276794434,LIT.MI
2020-01-07,1.5870000123977661,1.5520000457763672,1.5770000219345093,1.5529999732971191,379641.0,1.5327786207199097,LIT.MI
2020-01-08,1.5859999656677246,1.531999945640564,1.534999966621399,1.5570000410079956,674709.0,1.5367265939712524,LIT.MI
2020-01-09,1.6740000247955322,1.5520000457763672,1.5520000457763672,1.6699999570846558,1609530.0,1.6482552289962769,LIT.MI
2020-01-10,1.6779999732971191,1.6130000352859497,1.6670000553131104,1.6239999532699585,1235927.0,1.6028541326522827,LIT.MI
2020-01-13,1.6449999809265137,1.5920000076293945,1.6419999599456787,1.6019999980926514,757952.0,1.5811406373977661,LIT.MI
2020-01-14,1.6150000095367432,1.5809999704360962,1.6100000143051147,1.5820000171661377,526913.0,1.561401128768921,LIT.MI
2020-01-15,1.6059999465942383,1.562999963760376,1.590999960899353,1.5850000381469727,598552.0,1.5643620491027832,LIT.MI
2020-01-16,1.6100000143051147,1.5800000429153442,1.6030000448226929,1.590999960899353,229567.0,1.5702838897705078,LIT.MI
2020-01-17,1.6059999465942383,1.5789999961853027,1.6059999465942383,1.5889999866485596,477873.0,1.5683099031448364,LIT.MI
2020-01-20,1.659999966621399,1.5829999446868896,1.5829999446868896,1.6430000066757202,1112319.0,1.6216068267822266,LIT.MI
2020-01-21,1.6579999923706055,1.6130000352859497,1.6579999923706055,1.6150000095367432,480881.0,1.5939713716506958,LIT.MI
2020-01-22,1.63100004196167,1.6050000190734863,1.6109999418258667,1.6080000400543213,248530.0,1.5870625972747803,LIT.MI
2020-01-23,1.6200000047683716,1.5720000267028809,1.6080000400543213,1.5720000267028809,521931.0,1.5515313148498535,LIT.MI
2020-01-24,1.590000033378601,1.5670000314712524,1.5750000476837158,1.5809999704360962,251073.0,1.5604140758514404,LIT.MI
2020-01-27,1.5989999771118164,1.524999976158142,1.5920000076293945,1.524999976158142,763781.0,1.5051432847976685,LIT.MI
2020-01-28,1.565999984741211,1.5130000114440918,1.5269999504089355,1.565999984741211,337285.0,1.5456093549728394,LIT.MI
2020-01-29,1.5800000429153442,1.5470000505447388,1.562999963760376,1.5579999685287476,256341.0,1.5377135276794434,LIT.MI
2020-01-30,1.531000018119812,1.5010000467300415,1.531000018119812,1.5149999856948853,526029.0,1.495273470878601,LIT.MI
2020-01-31,1.527999997138977,1.4700000286102295,1.527999997138977,1.4789999723434448,651886.0,1.4597421884536743,LIT.MI
2020-02-03,1.4910000562667847,1.4630000591278076,1.4789999723434448,1.4880000352859497,387127.0,1.4686250686645508,LIT.MI
2020-02-04,1.5269999504089355,1.4989999532699585,1.4989999532699585,1.5199999809265137,252138.0,1.5002083778381348,LIT.MI
2020-02-05,1.534000039100647,1.5149999856948853,1.5269999504089355,1.5169999599456787,308606.0,1.497247338294983,LIT.MI
2020-02-06,1.5479999780654907,1.5199999809265137,1.5479999780654907,1.531000018119812,249867.0,1.511065125465393,LIT.MI
2020-02-07,1.5410000085830688,1.4989999532699585,1.5410000085830688,1.5099999904632568,304721.0,1.4903385639190674,LIT.MI
2020-02-10,1.5119999647140503,1.4809999465942383,1.4900000095367432,1.5,373066.0,1.48046875,LIT.MI
2020-02-11,1.562999963760376,1.5169999599456787,1.5470000505447388,1.5579999685287476,536043.0,1.5377135276794434,LIT.MI
2020-02-12,1.6200000047683716,1.5369999408721924,1.5369999408721924,1.6200000047683716,1049729.0,1.5989062786102295,LIT.MI
2020-02-13,1.6200000047683716,1.5850000381469727,1.61899995803833,1.6059999465942383,755116.0,1.5850884914398193,LIT.MI
2020-02-14,1.6109999418258667,1.593999981880188,1.6059999465942383,1.6030000448226929,351435.0,1.5821276903152466,LIT.MI
2020-02-17,1.61899995803833,1.590999960899353,1.6030000448226929,1.597000002861023,229384.0,1.5762057304382324,LIT.MI
2020-02-18,1.61899995803833,1.5850000381469727,1.6100000143051147,1.5889999866485596,471400.0,1.5683099031448364,LIT.MI
2020-02-19,1.6069999933242798,1.5750000476837158,1.5889999866485596,1.5829999446868896,447607.0,1.5623879432678223,LIT.MI
2020-02-20,1.5809999704360962,1.5609999895095825,1.5809999704360962,1.5740000009536743,284140.0,1.5535051822662354,LIT.MI
2020-02-21,1.5740000009536743,1.5140000581741333,1.5740000009536743,1.5140000581741333,729614.0,1.4942865371704102,LIT.MI
2020-02-24,1.4600000381469727,1.3969999551773071,1.4600000381469727,1.437000036239624,1878315.0,1.4182891845703125,LIT.MI
2020-02-25,1.50600004196167,1.4199999570846558,1.4769999980926514,1.503999948501587,1292629.0,1.4844166040420532,LIT.MI
2020-02-26,1.5199999809265137,1.4630000591278076,1.5160000324249268,1.5,474076.0,1.48046875,LIT.MI
2020-02-27,1.5080000162124634,1.4589999914169312,1.4589999914169312,1.5,645787.0,1.48046875,LIT.MI
2020-02-28,1.4800000190734863,1.4490000009536743,1.4550000429153442,1.4600000381469727,714756.0,1.44098961353302,LIT.MI
2020-03-02,1.5,1.440000057220459,1.5,1.468000054359436,816893.0,1.448885440826416,LIT.MI
2020-03-03,1.5140000581741333,1.4500000476837158,1.4900000095367432,1.4500000476837158,444687.0,1.4311199188232422,LIT.MI
2020-03-04,1.4769999980926514,1.4320000410079956,1.4620000123977661,1.437999963760376,804398.0,1.4192759990692139,LIT.MI
2020-03-05,1.4700000286102295,1.430999994277954,1.4700000286102295,1.4329999685287476,544219.0,1.4143410921096802,LIT.MI
2020-03-06,1.4299999475479126,1.350000023841858,1.4299999475479126,1.3839999437332153,1242572.0,1.3659791946411133,LIT.MI
2020-03-09,1.3240000009536743,1.184999942779541,1.2120000123977661,1.3140000104904175,1482996.0,1.2968906164169312,LIT.MI
2020-03-10,1.3459999561309814,1.2660000324249268,1.3459999561309814,1.2790000438690186,1116606.0,1.2623463869094849,LIT.MI
2020-03-11,1.3040000200271606,1.2269999980926514,1.2979999780654907,1.2589999437332153,1378031.0,1.24260675907135,LIT.MI
2020-03-12,1.2300000190734863,1.1440000534057617,1.215000033378601,1.156000018119812,1356679.0,1.140947937965393,LIT.MI
2020-03-13,1.2829999923706055,1.1490000486373901,1.1729999780654907,1.2120000123977661,1821465.0,1.196218729019165,LIT.MI
2020-03-16,1.1970000267028809,1.0729999542236328,1.1890000104904175,1.1970000267028809,1341183.0,1.1814141273498535,LIT.MI
2020-03-17,1.2640000581741333,1.2000000476837158,1.2569999694824219,1.25,874306.0,1.2337239980697632,LIT.MI
2020-03-18,1.3250000476837158,1.2519999742507935,1.2589999437332153,1.3109999895095825,697894.0,1.2939296960830688,LIT.MI
2020-03-19,1.3760000467300415,1.2990000247955322,1.340999960899353,1.3140000104904175,1094999.0,1.2968906164169312,LIT.MI
2020-03-20,1.3980000019073486,1.3259999752044678,1.3589999675750732,1.3980000019073486,793105.0,1.3797968626022339,LIT.MI
2020-03-23,1.4500000476837158,1.3849999904632568,1.409999966621399,1.4450000524520874,670035.0,1.4261850118637085,LIT.MI
2020-03-24,1.5529999732971191,1.49399995803833,1.5219999551773071,1.5149999856948853,1252378.0,1.495273470878601,LIT.MI
2020-03-25,1.5399999618530273,1.4700000286102295,1.5399999618530273,1.503000020980835,588606.0,1.4834297895431519,LIT.MI
2020-03-26,1.5069999694824219,1.4900000095367432,1.5,1.4980000257492065,334939.0,1.4784948825836182,LIT.MI
2020-03-27,1.5010000467300415,1.4739999771118164,1.4980000257492065,1.4889999628067017,1018134.0,1.4696120023727417,LIT.MI
2020-03-30,1.4889999628067017,1.468000054359436,1.4700000286102295,1.4889999628067017,441826.0,1.4696120023727417,LIT.MI
2020-03-31,1.5,1.475000023841858,1.4950000047683716,1.4789999723434448,307513.0,1.4597421884536743,LIT.MI
2020-04-01,1.4900000095367432,1.468000054359436,1.4759999513626099,1.468000054359436,181668.0,1.448885440826416,LIT.MI
2020-04-02,1.49399995803833,1.465000033378601,1.465000033378601,1.4859999418258667,533745.0,1.4666509628295898,LIT.MI
2020-04-03,1.4980000257492065,1.468000054359436,1.4800000190734863,1.4800000190734863,312726.0,1.4607292413711548,LIT.MI
2020-04-06,1.5399999618530273,1.4839999675750732,1.4900000095367432,1.5299999713897705,608640.0,1.5100780725479126,LIT.MI
2020-04-07,1.5479999780654907,1.4980000257492065,1.5460000038146973,1.5199999809265137,323144.0,1.5002083778381348,LIT.MI
2020-04-08,1.590000033378601,1.50600004196167,1.50600004196167,1.5700000524520874,726741.0,1.5495573282241821,LIT.MI
2020-04-09,1.5880000591278076,1.531999945640564,1.5880000591278076,1.531999945640564,286383.0,1.512052059173584,LIT.MI
2020-04-14,1.555999994277954,1.531999945640564,1.5360000133514404,1.5499999523162842,264790.0,1.5298177003860474,LIT.MI
2020-04-15,1.5479999780654907,1.5080000162124634,1.5399999618530273,1.5199999809265137,376436.0,1.5002083778381348,LIT.MI
2020-04-16,1.5800000429153442,1.5399999618530273,1.5420000553131104,1.5399999618530273,412942.0,1.51994788646698,LIT.MI
2020-04-17,1.5839999914169312,1.5460000038146973,1.5460000038146973,1.5720000267028809,543973.0,1.5515313148498535,LIT.MI
2020-04-20,1.590000033378601,1.5700000524520874,1.5779999494552612,1.5880000591278076,552498.0,1.5673229694366455,LIT.MI
2020-04-21,1.5880000591278076,1.5700000524520874,1.5800000429153442,1.5800000429153442,280853.0,1.5594271421432495,LIT.MI
2020-04-22,1.5800000429153442,1.565999984741211,1.5800000429153442,1.5740000009536743,229859.0,1.5535051822662354,LIT.MI
2020-04-23,1.5859999656677246,1.5679999589920044,1.5679999589920044,1.5700000524520874,355649.0,1.5495573282241821,LIT.MI
2020-04-24,1.5700000524520874,1.5399999618530273,1.5679999589920044,1.5499999523162842,325173.0,1.5298177003860474,LIT.MI
2020-04-27,1.5679999589920044,1.5399999618530273,1.559999942779541,1.5420000553131104,335467.0,1.521921992301941,LIT.MI
2020-04-28,1.555999994277954,1.5420000553131104,1.5460000038146973,1.5499999523162842,122484.0,1.5298177003860474,LIT.MI
2020-04-29,1.5499999523162842,1.531999945640564,1.5440000295639038,1.5360000133514404,201447.0,1.5160000324249268,LIT.MI
2020-04-30,1.5440000295639038,1.5199999809265137,1.531999945640564,1.5360000133514404,272045.0,1.5160000324249268,LIT.MI
2020-05-04,1.5379999876022339,1.4859999418258667,1.5019999742507935,1.5240000486373901,184214.0,1.5240000486373901,LIT.MI
2020-05-05,1.5540000200271606,1.5219999551773071,1.5240000486373901,1.5540000200271606,354308.0,1.5540000200271606,LIT.MI
2020-05-06,1.5640000104904175,1.531999945640564,1.5499999523162842,1.5379999876022339,408210.0,1.5379999876022339,LIT.MI
2020-05-07,1.5579999685287476,1.5180000066757202,1.5499999523162842,1.5219999551773071,285209.0,1.5219999551773071,LIT.MI
2020-05-08,1.5440000295639038,1.5260000228881836,1.534000039100647,1.5299999713897705,80590.0,1.5299999713897705,LIT.MI
2020-05-11,1.5640000104904175,1.5299999713897705,1.5420000553131104,1.5360000133514404,227455.0,1.5360000133514404,LIT.MI
2019-01-02,253.1999969482422,253.0,253.0,253.1999969482422,60.0,245.74339294433594,LVMH.MI
2019-01-03,247.64999389648438,244.0,245.8000030517578,244.0,169.0,236.81434631347656,LVMH.MI
2019-01-04,251.5,244.8000030517578,244.8000030517578,251.5,205.0,244.0934600830078,LVMH.MI
2019-01-07,252.5500030517578,249.35000610351562,252.5500030517578,250.5,56.0,243.1229248046875,LVMH.MI
2019-01-08,260.1000061035156,253.14999389648438,253.14999389648438,259.3500061035156,249.0,251.7122802734375,LVMH.MI
2019-01-09,265.6000061035156,261.5,265.0,261.95001220703125,1671.0,254.23574829101562,LVMH.MI
2019-01-10,260.3999938964844,259.0,259.6000061035156,259.0,48.0,251.3726043701172,LVMH.MI
2019-01-11,261.6499938964844,257.6499938964844,260.0,257.6499938964844,72.0,250.06236267089844,LVMH.MI
2019-01-14,251.4499969482422,250.25,251.1999969482422,251.4499969482422,81.0,244.044921875,LVMH.MI
2019-01-15,251.1999969482422,251.0500030517578,251.1999969482422,251.0500030517578,112.0,243.65673828125,LVMH.MI
2019-01-16,251.39999389648438,248.9499969482422,251.3000030517578,248.9499969482422,266.0,241.61856079101562,LVMH.MI
2019-01-17,248.60000610351562,246.14999389648438,248.60000610351562,246.14999389648438,194.0,238.90101623535156,LVMH.MI
2019-01-18,253.8000030517578,249.0,249.0,253.5500030517578,405.0,246.08309936523438,LVMH.MI
2019-01-21,257.29998779296875,253.4499969482422,253.4499969482422,257.29998779296875,209.0,249.72264099121094,LVMH.MI
2019-01-22,257.8500061035156,256.0,257.8500061035156,257.0,155.0,249.43148803710938,LVMH.MI
2019-01-23,259.29998779296875,258.25,259.29998779296875,258.25,123.0,250.64466857910156,LVMH.MI
2019-01-24,258.3500061035156,257.1499938964844,258.0,258.3500061035156,9.0,250.74172973632812,LVMH.MI
2019-01-25,262.25,259.79998779296875,260.20001220703125,261.0,266.0,253.31370544433594,LVMH.MI
2019-01-28,259.75,257.45001220703125,259.75,258.8999938964844,386.0,251.27552795410156,LVMH.MI
2019-01-29,261.79998779296875,258.95001220703125,258.95001220703125,261.5,161.0,253.79898071289062,LVMH.MI
2019-01-30,278.8999938964844,270.04998779296875,270.04998779296875,277.6000061035156,1808.0,269.4248352050781,LVMH.MI
2019-01-31,279.0,276.45001220703125,278.0,279.0,451.0,270.7835998535156,LVMH.MI
2019-02-01,285.5,281.79998779296875,281.8500061035156,285.5,1481.0,277.0921936035156,LVMH.MI
2019-02-04,283.6499938964844,281.1499938964844,283.6499938964844,281.1499938964844,188.0,272.8702697753906,LVMH.MI
2019-02-05,291.6499938964844,283.70001220703125,283.70001220703125,290.6000061035156,1354.0,282.0420227050781,LVMH.MI
2019-02-06,290.6000061035156,287.29998779296875,288.0,287.3999938964844,424.0,278.9362487792969,LVMH.MI
2019-02-07,290.45001220703125,283.75,289.79998779296875,283.75,396.0,275.39373779296875,LVMH.MI
2019-02-08,285.0,281.6000061035156,285.0,282.3500061035156,171.0,274.03497314453125,LVMH.MI
2019-02-11,289.8500061035156,285.75,286.5,288.79998779296875,316.0,280.2950134277344,LVMH.MI
2019-02-12,295.3999938964844,289.6499938964844,289.6499938964844,294.8999938964844,498.0,286.2153625488281,LVMH.MI
2019-02-13,298.54998779296875,295.1000061035156,296.04998779296875,295.1000061035156,556.0,286.4094543457031,LVMH.MI
2019-02-14,299.0,292.20001220703125,295.70001220703125,292.20001220703125,769.0,283.59490966796875,LVMH.MI
2019-02-15,296.20001220703125,290.79998779296875,290.79998779296875,296.20001220703125,112.0,287.4770812988281,LVMH.MI
2019-02-18,296.20001220703125,294.20001220703125,294.20001220703125,294.29998779296875,37.0,285.6330261230469,LVMH.MI
2019-02-19,296.5,293.5,295.95001220703125,296.5,171.0,287.76824951171875,LVMH.MI
2019-02-20,297.95001220703125,295.0,296.8500061035156,297.95001220703125,682.0,289.175537109375,LVMH.MI
2019-02-21,298.29998779296875,297.1000061035156,297.54998779296875,297.1000061035156,347.0,288.3505859375,LVMH.MI
2019-02-22,300.0,298.25,298.6000061035156,300.0,219.0,291.1651916503906,LVMH.MI
2019-02-25,304.1499938964844,301.54998779296875,301.54998779296875,303.25,547.0,294.3194580078125,LVMH.MI
2019-02-26,304.54998779296875,300.79998779296875,300.79998779296875,304.54998779296875,250.0,295.5811767578125,LVMH.MI
2019-02-27,303.70001220703125,301.79998779296875,303.54998779296875,302.0,450.0,293.10626220703125,LVMH.MI
2019-02-28,302.29998779296875,301.5,301.5,302.29998779296875,106.0,293.3974304199219,LVMH.MI
2019-03-01,310.1499938964844,305.54998779296875,307.0,306.0,1092.0,296.98846435546875,LVMH.MI
2019-03-04,310.0,308.8500061035156,309.5,309.75,336.0,300.6280212402344,LVMH.MI
2019-03-05,308.29998779296875,305.8999938964844,306.20001220703125,308.29998779296875,279.0,299.2207336425781,LVMH.MI
2019-03-06,309.1499938964844,306.25,307.95001220703125,307.1499938964844,215.0,298.1046142578125,LVMH.MI
2019-03-07,306.95001220703125,305.0,306.0,306.25,341.0,297.2311096191406,LVMH.MI
2019-03-08,306.29998779296875,305.29998779296875,305.29998779296875,306.29998779296875,64.0,297.2796325683594,LVMH.MI
2019-03-11,309.1000061035156,305.6000061035156,309.1000061035156,306.29998779296875,282.0,297.2796325683594,LVMH.MI
2019-03-12,309.29998779296875,306.5,307.29998779296875,309.29998779296875,293.0,300.1912841796875,LVMH.MI
2019-03-13,312.3999938964844,310.20001220703125,311.5,312.3999938964844,353.0,303.1999816894531,LVMH.MI
2019-03-14,315.6000061035156,310.8999938964844,310.8999938964844,315.25,395.0,305.966064453125,LVMH.MI
2019-03-15,320.54998779296875,315.75,315.75,318.5,1926.0,309.120361328125,LVMH.MI
2019-03-18,318.5,316.25,318.5,316.54998779296875,523.0,307.2277526855469,LVMH.MI
2019-03-19,320.70001220703125,318.8999938964844,319.3500061035156,320.0,470.0,310.5762023925781,LVMH.MI
2019-03-20,320.8999938964844,318.8999938964844,320.0,318.8999938964844,317.0,309.5085754394531,LVMH.MI
2019-03-21,321.25,316.29998779296875,320.3500061035156,318.70001220703125,237.0,309.3144836425781,LVMH.MI
2019-03-22,320.5,313.25,320.5,313.25,714.0,304.02496337890625,LVMH.MI
2019-03-25,317.1000061035156,312.3500061035156,312.3999938964844,317.1000061035156,1338.0,307.7615966796875,LVMH.MI
2019-03-26,323.29998779296875,319.5,320.0,322.54998779296875,532.0,313.05108642578125,LVMH.MI
2019-03-27,325.0,321.95001220703125,323.04998779296875,322.0,803.0,312.51727294921875,LVMH.MI
2019-03-28,326.8999938964844,322.75,322.75,324.5,1022.0,314.94366455078125,LVMH.MI
2019-03-29,330.1499938964844,326.70001220703125,329.6499938964844,327.8999938964844,616.0,318.2435302734375,LVMH.MI
2019-04-01,333.1000061035156,331.1499938964844,332.6000061035156,332.25,621.0,322.4654541015625,LVMH.MI
2019-04-02,333.54998779296875,332.3999938964844,333.5,332.95001220703125,262.0,323.14483642578125,LVMH.MI
2019-04-03,335.70001220703125,334.0,335.45001220703125,334.0,231.0,324.1639099121094,LVMH.MI
2019-04-04,334.70001220703125,333.5,334.45001220703125,333.70001220703125,303.0,323.87274169921875,LVMH.MI
2019-04-05,337.5,334.04998779296875,334.1000061035156,337.5,670.0,327.56085205078125,LVMH.MI
2019-04-08,336.75,331.8500061035156,336.75,331.8500061035156,879.0,322.0772399902344,LVMH.MI
2019-04-09,333.0,328.0,331.54998779296875,328.0,2899.0,318.340576171875,LVMH.MI
2019-04-10,330.45001220703125,328.6499938964844,328.70001220703125,330.45001220703125,267.0,320.71844482421875,LVMH.MI
2019-04-11,346.29998779296875,339.20001220703125,340.6000061035156,344.04998779296875,1981.0,333.91790771484375,LVMH.MI
2019-04-12,348.70001220703125,342.3500061035156,347.20001220703125,343.3500061035156,576.0,333.238525390625,LVMH.MI
2019-04-15,343.3999938964844,341.3500061035156,343.3999938964844,342.20001220703125,275.0,332.1224060058594,LVMH.MI
2019-04-16,345.3500061035156,342.8999938964844,343.6000061035156,345.3500061035156,238.0,335.17962646484375,LVMH.MI
2019-04-17,350.5,347.1499938964844,347.29998779296875,350.5,595.0,340.177978515625,LVMH.MI
2019-04-18,354.29998779296875,347.25,351.5,351.70001220703125,646.0,341.3426208496094,LVMH.MI
2019-04-23,351.0,346.95001220703125,351.0,347.6000061035156,442.0,337.3633728027344,LVMH.MI
2019-04-24,352.0,347.0,347.0,352.0,1227.0,341.6338195800781,LVMH.MI
2019-04-25,347.1499938964844,344.1499938964844,347.1000061035156,346.8500061035156,333.0,340.5048522949219,LVMH.MI
2019-04-26,348.29998779296875,344.79998779296875,348.29998779296875,346.1499938964844,35.0,339.817626953125,LVMH.MI
2019-04-29,346.70001220703125,343.79998779296875,346.70001220703125,344.45001220703125,156.0,338.14874267578125,LVMH.MI
2019-04-30,346.75,346.0,346.75,346.45001220703125,219.0,340.1121826171875,LVMH.MI
2019-05-02,350.0,348.25,348.3500061035156,349.95001220703125,921.0,343.5481262207031,LVMH.MI
2019-05-03,355.45001220703125,351.0,351.75,355.45001220703125,673.0,348.947509765625,LVMH.MI
2019-05-06,346.04998779296875,341.75,345.3500061035156,344.25,818.0,337.952392578125,LVMH.MI
2019-05-07,345.0,334.79998779296875,345.0,334.79998779296875,943.0,328.6752624511719,LVMH.MI
2019-05-08,339.70001220703125,335.04998779296875,336.8500061035156,339.70001220703125,492.0,333.48565673828125,LVMH.MI
2019-05-09,335.04998779296875,330.79998779296875,333.20001220703125,331.0,202.0,324.9447937011719,LVMH.MI
2019-05-10,337.75,332.25,336.04998779296875,333.3500061035156,250.0,327.2518005371094,LVMH.MI
2019-05-13,330.04998779296875,323.6499938964844,330.04998779296875,324.20001220703125,830.0,318.2691955566406,LVMH.MI
2019-05-14,334.6000061035156,328.6000061035156,329.20001220703125,334.3500061035156,189.0,328.2335205078125,LVMH.MI
2019-05-15,335.95001220703125,330.20001220703125,335.79998779296875,335.95001220703125,322.0,329.8042297363281,LVMH.MI
2019-05-16,340.3999938964844,335.20001220703125,335.45001220703125,340.3999938964844,559.0,334.1728210449219,LVMH.MI
2019-05-17,342.54998779296875,337.45001220703125,340.3999938964844,341.8500061035156,491.0,335.5963134765625,LVMH.MI
2019-05-20,340.6499938964844,330.0,340.6499938964844,330.0,193.0,323.96307373046875,LVMH.MI
2019-05-21,334.8500061035156,330.0,331.45001220703125,334.8500061035156,77.0,328.724365234375,LVMH.MI
2019-05-22,338.95001220703125,334.8500061035156,337.0,336.5,294.0,330.34417724609375,LVMH.MI
2019-05-23,333.8500061035156,332.8999938964844,333.8500061035156,332.8999938964844,220.0,326.8100280761719,LVMH.MI
2019-05-24,336.6499938964844,335.6499938964844,335.95001220703125,336.5,135.0,330.34417724609375,LVMH.MI
2019-05-27,337.04998779296875,337.04998779296875,337.04998779296875,337.04998779296875,60.0,330.88409423828125,LVMH.MI
2019-05-28,342.0,338.20001220703125,338.20001220703125,341.75,252.0,335.4981384277344,LVMH.MI
2019-05-29,340.54998779296875,338.25,340.54998779296875,338.25,29.0,332.0621643066406,LVMH.MI
2019-05-30,341.04998779296875,338.45001220703125,338.95001220703125,341.04998779296875,165.0,334.8109130859375,LVMH.MI
2019-05-31,337.8500061035156,333.6000061035156,334.95001220703125,337.54998779296875,614.0,331.37493896484375,LVMH.MI
2019-06-03,338.45001220703125,331.8999938964844,333.8500061035156,338.45001220703125,247.0,332.2585144042969,LVMH.MI
2019-06-04,340.0,336.29998779296875,336.54998779296875,340.0,242.0,333.7801513671875,LVMH.MI
2019-06-05,352.0,344.8999938964844,344.8999938964844,350.3500061035156,927.0,343.9408264160156,LVMH.MI
2019-06-06,356.5,349.79998779296875,354.04998779296875,349.8999938964844,397.0,343.4990234375,LVMH.MI
2019-06-07,360.0,353.79998779296875,354.29998779296875,357.45001220703125,566.0,350.91094970703125,LVMH.MI
2019-06-10,359.70001220703125,357.70001220703125,359.29998779296875,358.20001220703125,220.0,351.647216796875,LVMH.MI
2019-06-11,363.54998779296875,360.3999938964844,361.0,362.0,695.0,355.377685546875,LVMH.MI
2019-06-12,357.54998779296875,355.79998779296875,357.3500061035156,356.3999938964844,291.0,349.880126953125,LVMH.MI
2019-06-13,355.1499938964844,353.29998779296875,353.70001220703125,353.5,132.0,347.0331726074219,LVMH.MI
2019-06-14,355.3500061035156,352.25,352.25,353.45001220703125,412.0,346.9841003417969,LVMH.MI
2019-06-17,359.3999938964844,355.0,355.5,359.3999938964844,79.0,352.8252258300781,LVMH.MI
2019-06-18,369.95001220703125,358.25,358.8500061035156,369.25,1587.0,362.49505615234375,LVMH.MI
2019-06-19,370.29998779296875,365.5,369.95001220703125,365.75,403.0,359.05908203125,LVMH.MI
2019-06-20,372.0,369.5,369.54998779296875,371.29998779296875,387.0,364.5075378417969,LVMH.MI
2019-06-21,371.0,368.25,371.0,368.8500061035156,171.0,362.10235595703125,LVMH.MI
2019-06-24,369.8500061035156,367.25,369.8500061035156,369.45001220703125,596.0,362.69140625,LVMH.MI
2019-06-25,372.20001220703125,369.45001220703125,369.45001220703125,372.20001220703125,349.0,365.3910827636719,LVMH.MI
2019-06-26,372.70001220703125,368.1000061035156,371.6499938964844,368.29998779296875,288.0,361.5624084472656,LVMH.MI
2019-06-27,369.0,367.5,369.0,367.54998779296875,42.0,360.8261413574219,LVMH.MI
2019-06-28,374.5,370.5,370.5,373.54998779296875,676.0,366.71636962890625,LVMH.MI
2019-07-01,381.6499938964844,373.0,380.29998779296875,373.0,545.0,366.17645263671875,LVMH.MI
2019-07-02,377.0,375.29998779296875,376.1000061035156,376.95001220703125,119.0,370.05419921875,LVMH.MI
2019-07-03,381.1000061035156,378.04998779296875,378.04998779296875,379.70001220703125,432.0,372.75390625,LVMH.MI
2019-07-04,381.20001220703125,378.8999938964844,378.8999938964844,380.79998779296875,190.0,373.833740234375,LVMH.MI
2019-07-05,382.6000061035156,378.8500061035156,382.6000061035156,378.8500061035156,308.0,371.91943359375,LVMH.MI
2019-07-08,382.75,378.70001220703125,378.70001220703125,382.75,527.0,375.7480773925781,LVMH.MI
2019-07-09,382.8500061035156,379.6000061035156,380.8999938964844,382.8500061035156,172.0,375.84625244140625,LVMH.MI
2019-07-10,383.0,378.5,378.5,381.75,318.0,374.7663879394531,LVMH.MI
2019-07-11,383.8500061035156,381.3500061035156,381.3500061035156,382.70001220703125,115.0,375.69903564453125,LVMH.MI
2019-07-12,385.1499938964844,383.3999938964844,385.1499938964844,384.0,309.0,376.9752197265625,LVMH.MI
2019-07-15,381.25,380.8999938964844,380.8999938964844,381.1499938964844,143.0,374.1773376464844,LVMH.MI
2019-07-16,385.95001220703125,380.79998779296875,380.79998779296875,385.95001220703125,247.0,378.88958740234375,LVMH.MI
2019-07-17,389.20001220703125,384.20001220703125,386.0,384.20001220703125,461.0,377.17156982421875,LVMH.MI
2019-07-18,383.70001220703125,379.6000061035156,380.0,383.3999938964844,212.0,376.3861999511719,LVMH.MI
2019-07-19,388.5,383.0,385.8500061035156,383.0,212.0,375.9935302734375,LVMH.MI
2019-07-22,384.25,382.0,382.0,383.75,1075.0,376.72979736328125,LVMH.MI
2019-07-23,387.70001220703125,381.79998779296875,387.70001220703125,384.79998779296875,421.0,377.7605895996094,LVMH.MI
2019-07-24,381.3500061035156,378.8999938964844,381.3500061035156,379.95001220703125,821.0,372.99932861328125,LVMH.MI
2019-07-25,390.0,373.0,385.3500061035156,377.5,1217.0,370.5941467285156,LVMH.MI
2019-07-26,386.1499938964844,372.70001220703125,372.70001220703125,385.8500061035156,862.0,378.7913818359375,LVMH.MI
2019-07-29,380.3500061035156,374.79998779296875,376.79998779296875,380.3500061035156,1710.0,373.3919982910156,LVMH.MI
2019-07-30,378.0,371.70001220703125,378.0,374.29998779296875,279.0,367.4526672363281,LVMH.MI
2019-07-31,376.6499938964844,372.29998779296875,374.0,376.6499938964844,248.0,369.7596740722656,LVMH.MI
2019-08-01,378.04998779296875,373.6499938964844,373.6499938964844,378.04998779296875,129.0,371.1340637207031,LVMH.MI
2019-08-02,367.8999938964844,355.70001220703125,357.6499938964844,360.0,857.0,353.4142761230469,LVMH.MI
2019-08-05,352.0,342.3999938964844,349.95001220703125,343.3500061035156,874.0,337.0688781738281,LVMH.MI
2019-08-06,353.79998779296875,344.29998779296875,344.29998779296875,352.79998779296875,606.0,346.3459777832031,LVMH.MI
2019-08-07,359.8500061035156,352.6499938964844,352.6499938964844,358.70001220703125,948.0,352.1380920410156,LVMH.MI
2019-08-08,365.79998779296875,361.1499938964844,362.04998779296875,365.75,214.0,359.05908203125,LVMH.MI
2019-08-09,367.45001220703125,364.79998779296875,366.04998779296875,364.79998779296875,406.0,358.12646484375,LVMH.MI
2019-08-12,367.95001220703125,354.45001220703125,367.3500061035156,357.0,397.0,350.46917724609375,LVMH.MI
2019-08-13,363.1499938964844,348.8500061035156,354.54998779296875,361.45001220703125,1144.0,354.8377685546875,LVMH.MI
2019-08-14,358.3999938964844,346.3999938964844,357.79998779296875,346.79998779296875,474.0,340.45574951171875,LVMH.MI
2019-08-16,349.54998779296875,346.3500061035156,348.8500061035156,347.8500061035156,651.0,341.4865417480469,LVMH.MI
2019-08-19,356.45001220703125,351.54998779296875,351.79998779296875,356.45001220703125,14.0,349.9292297363281,LVMH.MI
2019-08-20,356.20001220703125,355.0,356.1499938964844,355.0,68.0,348.5057373046875,LVMH.MI
2019-08-21,370.04998779296875,360.1000061035156,360.1000061035156,367.6499938964844,731.0,360.9243469238281,LVMH.MI
2019-08-22,366.04998779296875,361.75,365.0,361.75,172.0,355.13226318359375,LVMH.MI
2019-08-23,362.79998779296875,358.0,362.29998779296875,358.29998779296875,196.0,351.745361328125,LVMH.MI
2019-08-26,357.29998779296875,352.1499938964844,352.79998779296875,352.1499938964844,143.0,345.7078552246094,LVMH.MI
2019-08-27,359.54998779296875,353.54998779296875,353.54998779296875,359.54998779296875,42.0,352.9725036621094,LVMH.MI
2019-08-28,357.0,354.79998779296875,357.0,354.79998779296875,251.0,348.3094177246094,LVMH.MI
2019-08-29,362.0,354.0,354.0,360.45001220703125,393.0,353.8560485839844,LVMH.MI
2019-08-30,364.95001220703125,361.6499938964844,361.6499938964844,363.29998779296875,338.0,356.65386962890625,LVMH.MI
2019-09-02,362.29998779296875,361.1499938964844,362.29998779296875,362.29998779296875,82.0,355.67218017578125,LVMH.MI
2019-09-03,362.29998779296875,353.8999938964844,362.29998779296875,355.5,241.0,348.99658203125,LVMH.MI
2019-09-04,369.0,366.1000061035156,367.75,368.04998779296875,575.0,361.3170166015625,LVMH.MI
2019-09-05,376.5,369.8500061035156,370.04998779296875,375.45001220703125,273.0,368.5816650390625,LVMH.MI
2019-09-06,380.04998779296875,378.0,379.79998779296875,379.20001220703125,676.0,372.2630615234375,LVMH.MI
2019-09-09,379.04998779296875,376.8999938964844,379.04998779296875,377.45001220703125,114.0,370.5450744628906,LVMH.MI
2019-09-10,376.29998779296875,371.45001220703125,376.04998779296875,372.79998779296875,319.0,365.9801025390625,LVMH.MI
2019-09-11,379.0,375.5,375.54998779296875,376.70001220703125,369.0,369.80877685546875,LVMH.MI
2019-09-12,384.0,378.70001220703125,382.45001220703125,379.79998779296875,1664.0,372.85205078125,LVMH.MI
2019-09-13,382.45001220703125,381.70001220703125,382.3999938964844,382.45001220703125,81.0,375.4535827636719,LVMH.MI
2019-09-16,376.1000061035156,365.8999938964844,376.1000061035156,368.8999938964844,721.0,362.1514587402344,LVMH.MI
2019-09-17,367.1499938964844,364.70001220703125,365.5,367.1000061035156,317.0,360.3843994140625,LVMH.MI
2019-09-18,368.6000061035156,365.0,367.1000061035156,365.20001220703125,303.0,358.5191650390625,LVMH.MI
2019-09-19,369.04998779296875,364.5,368.8999938964844,366.70001220703125,415.0,359.99169921875,LVMH.MI
2019-09-20,369.0,364.95001220703125,366.1499938964844,369.0,307.0,362.2496337890625,LVMH.MI
2019-09-23,367.0,363.29998779296875,367.0,365.54998779296875,144.0,358.86273193359375,LVMH.MI
2019-09-24,370.5,369.04998779296875,369.6499938964844,369.1000061035156,123.0,362.3478088378906,LVMH.MI
2019-09-25,361.1499938964844,359.29998779296875,361.1499938964844,361.0,350.0,354.3959655761719,LVMH.MI
2019-09-26,364.20001220703125,356.8500061035156,356.8500061035156,360.0,313.0,353.4142761230469,LVMH.MI
2019-09-27,362.0,359.3999938964844,362.0,360.1499938964844,146.0,353.5615234375,LVMH.MI
2019-09-30,363.29998779296875,360.0,360.8500061035156,363.29998779296875,126.0,356.65386962890625,LVMH.MI
2019-10-01,361.70001220703125,358.45001220703125,361.0,358.45001220703125,226.0,351.89263916015625,LVMH.MI
2019-10-02,358.0,344.3999938964844,358.0,344.3999938964844,934.0,338.0996398925781,LVMH.MI
2019-10-03,351.29998779296875,344.8999938964844,351.25,348.45001220703125,529.0,342.0755920410156,LVMH.MI
2019-10-04,349.79998779296875,347.1499938964844,348.79998779296875,348.5,160.0,342.1246643066406,LVMH.MI
2019-10-07,353.3999938964844,350.5,350.5,353.3999938964844,38.0,346.93499755859375,LVMH.MI
2019-10-08,352.3999938964844,350.79998779296875,352.3999938964844,350.79998779296875,71.0,344.382568359375,LVMH.MI
2019-10-09,355.04998779296875,351.6499938964844,351.6499938964844,355.04998779296875,77.0,348.5548095703125,LVMH.MI
2019-10-10,375.95001220703125,369.0,372.6000061035156,375.95001220703125,1482.0,369.072509765625,LVMH.MI
2019-10-11,380.6000061035156,376.5,378.6000061035156,377.1000061035156,961.0,370.20147705078125,LVMH.MI
2019-10-14,379.8999938964844,375.6499938964844,378.3999938964844,379.0,467.0,372.0666809082031,LVMH.MI
2019-10-15,383.70001220703125,379.8500061035156,382.3999938964844,383.5,827.0,376.484375,LVMH.MI
2019-10-16,379.6000061035156,376.04998779296875,378.04998779296875,377.79998779296875,505.0,370.88861083984375,LVMH.MI
2019-10-17,382.0,375.25,381.0,375.25,559.0,368.3852844238281,LVMH.MI
2019-10-18,377.95001220703125,374.20001220703125,374.8999938964844,374.5,288.0,367.6490173339844,LVMH.MI
2019-10-21,375.79998779296875,373.0,375.0,375.5,572.0,368.6307067871094,LVMH.MI
2019-10-22,375.6000061035156,372.1000061035156,373.6000061035156,375.6000061035156,249.0,368.7288818359375,LVMH.MI
2019-10-23,374.6499938964844,370.8500061035156,373.3500061035156,374.6499938964844,193.0,367.7962646484375,LVMH.MI
2019-10-24,379.0,374.29998779296875,378.0,376.1000061035156,540.0,369.2197265625,LVMH.MI
2019-10-25,383.8999938964844,380.20001220703125,381.95001220703125,383.8999938964844,1644.0,376.8770446777344,LVMH.MI
2019-10-28,389.29998779296875,383.20001220703125,385.8500061035156,383.20001220703125,1648.0,376.18988037109375,LVMH.MI
2019-10-29,383.75,380.0,383.5,380.20001220703125,617.0,373.2447509765625,LVMH.MI
2019-10-30,385.1499938964844,377.5,377.5,384.1000061035156,464.0,377.0733947753906,LVMH.MI
2019-10-31,387.70001220703125,382.20001220703125,386.0,385.0,498.0,377.9569091796875,LVMH.MI
2019-11-01,389.3999938964844,386.75,386.75,389.1499938964844,508.0,382.031005859375,LVMH.MI
2019-11-04,398.5,392.04998779296875,392.29998779296875,397.45001220703125,1720.0,390.1791687011719,LVMH.MI
2019-11-05,400.3999938964844,395.3500061035156,398.29998779296875,400.3999938964844,697.0,393.0751953125,LVMH.MI
2019-11-06,400.8999938964844,397.75,400.5,398.45001220703125,472.0,391.160888671875,LVMH.MI
2019-11-07,404.29998779296875,401.20001220703125,402.1000061035156,404.04998779296875,828.0,396.6584167480469,LVMH.MI
2019-11-08,404.20001220703125,400.79998779296875,400.79998779296875,401.8999938964844,1134.0,394.5477600097656,LVMH.MI
2019-11-11,402.95001220703125,400.3500061035156,400.3500061035156,402.95001220703125,223.0,395.57855224609375,LVMH.MI
2019-11-12,405.1000061035156,403.1000061035156,403.3999938964844,405.1000061035156,344.0,397.689208984375,LVMH.MI
2019-11-13,405.8999938964844,402.3500061035156,404.1000061035156,403.3500061035156,483.0,395.97125244140625,LVMH.MI
2019-11-14,403.95001220703125,401.75,402.75,403.8999938964844,177.0,396.5111999511719,LVMH.MI
2019-11-15,407.6000061035156,404.0,406.95001220703125,405.0,1194.0,397.591064453125,LVMH.MI
2019-11-18,409.95001220703125,400.70001220703125,405.0,400.79998779296875,630.0,393.4678649902344,LVMH.MI
2019-11-19,404.8500061035156,396.1000061035156,403.25,396.1000061035156,383.0,388.8538818359375,LVMH.MI
2019-11-20,399.1499938964844,395.0,397.20001220703125,399.1499938964844,370.0,391.8480529785156,LVMH.MI
2019-11-21,396.8999938964844,393.45001220703125,396.8999938964844,394.3999938964844,423.0,387.1849670410156,LVMH.MI
2019-11-22,398.3999938964844,394.3999938964844,394.3999938964844,395.6499938964844,475.0,388.4120788574219,LVMH.MI
2019-11-25,405.75,400.8500061035156,404.1000061035156,404.1000061035156,1231.0,396.70751953125,LVMH.MI
2019-11-26,411.04998779296875,405.0,405.6499938964844,407.79998779296875,2255.0,400.33984375,LVMH.MI
2019-11-27,411.04998779296875,407.0,410.45001220703125,409.0,1115.0,401.51788330078125,LVMH.MI
2019-11-28,407.8999938964844,405.3999938964844,407.3500061035156,406.75,698.0,399.3090515136719,LVMH.MI
2019-11-29,410.0,405.0,405.6000061035156,407.8500061035156,371.0,400.3889465332031,LVMH.MI
2019-12-02,410.6000061035156,396.8500061035156,407.8999938964844,396.8500061035156,1180.0,389.59014892578125,LVMH.MI
2019-12-03,391.3999938964844,387.0,391.1499938964844,391.0,2311.0,383.84716796875,LVMH.MI
2019-12-04,399.0,391.25,391.79998779296875,397.6000061035156,1429.0,390.3264465332031,LVMH.MI
2019-12-05,400.1499938964844,396.54998779296875,398.79998779296875,396.54998779296875,355.0,389.2956237792969,LVMH.MI
2019-12-06,401.0,395.45001220703125,395.45001220703125,400.5,601.0,395.3667907714844,LVMH.MI
2019-12-09,402.04998779296875,398.54998779296875,401.75,398.54998779296875,479.0,393.4417724609375,LVMH.MI
2019-12-10,398.54998779296875,392.3999938964844,398.54998779296875,396.5,671.0,391.4180603027344,LVMH.MI
2019-12-11,399.0,394.8999938964844,399.0,398.29998779296875,670.0,393.1949768066406,LVMH.MI
2019-12-12,400.6000061035156,398.0,399.8500061035156,401.0,636.0,395.8603820800781,LVMH.MI
2019-12-13,407.0,403.29998779296875,406.0,403.29998779296875,1139.0,398.13092041015625,LVMH.MI
2019-12-16,411.5,406.79998779296875,407.3500061035156,409.6000061035156,1677.0,404.3501892089844,LVMH.MI
2019-12-17,407.29998779296875,401.54998779296875,407.29998779296875,401.54998779296875,1231.0,396.4033203125,LVMH.MI
2019-12-18,401.8999938964844,400.5,400.79998779296875,401.29998779296875,354.0,396.1565246582031,LVMH.MI
2019-12-19,401.3500061035156,400.1000061035156,401.3500061035156,401.1499938964844,492.0,396.0084533691406,LVMH.MI
2019-12-20,410.04998779296875,402.25,402.79998779296875,410.04998779296875,748.0,404.7944030761719,LVMH.MI
2019-12-23,414.45001220703125,410.1000061035156,410.8999938964844,414.1000061035156,1900.0,408.7925109863281,LVMH.MI
2019-12-27,419.20001220703125,415.5,416.29998779296875,418.1000061035156,1411.0,412.7412414550781,LVMH.MI
2019-12-30,419.3500061035156,414.29998779296875,418.8500061035156,414.79998779296875,1893.0,409.4835205078125,LVMH.MI
2020-01-02,421.1000061035156,416.79998779296875,417.45001220703125,419.3999938964844,956.0,414.0245666503906,LVMH.MI
2020-01-03,418.6000061035156,414.1499938964844,417.1000061035156,418.6000061035156,1956.0,413.2348327636719,LVMH.MI
2020-01-06,416.25,408.70001220703125,416.25,415.54998779296875,517.0,410.2239074707031,LVMH.MI
2020-01-07,421.5,416.3999938964844,418.0,416.3999938964844,1071.0,411.0630187988281,LVMH.MI
2020-01-08,418.5,413.95001220703125,414.6000061035156,418.5,489.0,413.1361083984375,LVMH.MI
2020-01-09,424.1499938964844,421.70001220703125,421.70001220703125,424.04998779296875,799.0,418.6149597167969,LVMH.MI
2020-01-10,425.8500061035156,423.0,425.0,423.20001220703125,821.0,417.77587890625,LVMH.MI
2020-01-13,427.8999938964844,425.04998779296875,426.25,426.29998779296875,707.0,420.83612060546875,LVMH.MI
2020-01-14,431.25,423.6499938964844,428.0,431.1000061035156,1598.0,425.5746154785156,LVMH.MI
2020-01-15,433.3999938964844,429.45001220703125,433.3999938964844,430.8500061035156,1304.0,425.32781982421875,LVMH.MI
2020-01-16,434.95001220703125,429.6000061035156,432.29998779296875,431.20001220703125,1481.0,425.67333984375,LVMH.MI
2020-01-17,437.54998779296875,432.8999938964844,435.54998779296875,437.54998779296875,1446.0,431.9419250488281,LVMH.MI
2020-01-20,438.3500061035156,428.70001220703125,438.3500061035156,429.6000061035156,1413.0,424.0938415527344,LVMH.MI
2020-01-21,425.79998779296875,414.04998779296875,418.8500061035156,425.3999938964844,2077.0,419.9476623535156,LVMH.MI
2020-01-22,427.0,423.45001220703125,426.54998779296875,423.8999938964844,1033.0,418.4668884277344,LVMH.MI
2020-01-23,420.6499938964844,412.0,418.04998779296875,412.3500061035156,1596.0,407.06494140625,LVMH.MI
2020-01-24,421.0,412.3500061035156,412.3500061035156,415.75,531.0,410.4213562011719,LVMH.MI
2020-01-27,405.04998779296875,398.5,403.1000061035156,402.54998779296875,2313.0,397.3905334472656,LVMH.MI
2020-01-28,410.79998779296875,401.79998779296875,402.54998779296875,410.79998779296875,1502.0,405.5347900390625,LVMH.MI
2020-01-29,419.95001220703125,405.04998779296875,410.3500061035156,407.75,1273.0,402.5238952636719,LVMH.MI
2020-01-30,402.8999938964844,398.0,400.0,398.1000061035156,2059.0,392.99755859375,LVMH.MI
2020-01-31,400.1000061035156,394.3500061035156,400.1000061035156,394.5,2386.0,389.4436950683594,LVMH.MI
2020-02-03,398.95001220703125,392.04998779296875,395.25,397.54998779296875,1507.0,392.45458984375,LVMH.MI
2020-02-04,410.1000061035156,400.0,400.5,410.1000061035156,729.0,404.8437805175781,LVMH.MI
2020-02-05,418.6499938964844,407.1000061035156,409.0,414.0,1246.0,408.69378662109375,LVMH.MI
2020-02-06,419.54998779296875,413.70001220703125,419.0,417.25,831.0,411.9021301269531,LVMH.MI
2020-02-07,416.25,410.0,413.95001220703125,413.45001220703125,796.0,408.1508483886719,LVMH.MI
2020-02-10,412.8500061035156,411.20001220703125,412.25,412.8500061035156,340.0,407.55853271484375,LVMH.MI
2020-02-11,417.1499938964844,411.45001220703125,416.75,412.75,334.0,407.4598083496094,LVMH.MI
2020-02-12,424.29998779296875,413.04998779296875,413.04998779296875,424.29998779296875,1057.0,418.86175537109375,LVMH.MI
2020-02-13,422.8999938964844,416.8999938964844,421.1499938964844,419.6000061035156,643.0,414.2220153808594,LVMH.MI
2020-02-14,419.45001220703125,415.45001220703125,419.45001220703125,416.25,660.0,410.9149475097656,LVMH.MI
2020-02-17,418.1000061035156,414.1499938964844,415.20001220703125,414.20001220703125,268.0,408.8912353515625,LVMH.MI
2020-02-18,409.95001220703125,407.8500061035156,409.8999938964844,408.6499938964844,784.0,403.412353515625,LVMH.MI
2020-02-19,419.45001220703125,408.0,412.04998779296875,419.45001220703125,1126.0,414.0739440917969,LVMH.MI
2020-02-20,418.6499938964844,409.95001220703125,418.6499938964844,409.95001220703125,321.0,404.6957092285156,LVMH.MI
2020-02-21,411.54998779296875,404.0,404.5,404.6499938964844,1269.0,399.463623046875,LVMH.MI
2020-02-24,390.8999938964844,382.29998779296875,385.6499938964844,386.75,3115.0,381.79302978515625,LVMH.MI
2020-02-25,389.0,380.1499938964844,386.6000061035156,380.5,1471.0,375.6231384277344,LVMH.MI
2020-02-26,386.20001220703125,357.25,378.0,385.0,2220.0,380.0654602050781,LVMH.MI
2020-02-27,376.75,363.0,375.0,370.29998779296875,2052.0,365.5538635253906,LVMH.MI
2020-02-28,373.0,357.95001220703125,358.29998779296875,366.75,4036.0,362.04937744140625,LVMH.MI
2020-03-02,384.3500061035156,361.04998779296875,381.25,377.8500061035156,1034.0,373.0071105957031,LVMH.MI
2020-03-03,387.3999938964844,376.75,377.8500061035156,376.75,1670.0,371.92120361328125,LVMH.MI
2020-03-04,385.95001220703125,375.45001220703125,377.1000061035156,384.54998779296875,612.0,379.6212158203125,LVMH.MI
2020-03-05,384.6499938964844,374.1499938964844,384.54998779296875,375.0,473.0,370.1936340332031,LVMH.MI
2020-03-06,369.6499938964844,357.3500061035156,368.0,360.20001220703125,2460.0,355.5833435058594,LVMH.MI
2020-03-09,343.45001220703125,331.25,334.8999938964844,340.75,2481.0,336.38262939453125,LVMH.MI
2020-03-10,356.75,333.5,340.6499938964844,335.1499938964844,3831.0,330.8544006347656,LVMH.MI
2020-03-11,337.95001220703125,329.5,337.1499938964844,332.54998779296875,959.0,328.2877197265625,LVMH.MI
2020-03-12,316.1000061035156,296.0,311.1000061035156,301.70001220703125,1750.0,297.8331298828125,LVMH.MI
2020-03-13,336.5,312.1499938964844,314.0,313.8500061035156,1897.0,309.827392578125,LVMH.MI
2020-03-16,313.0,280.5,313.0,297.45001220703125,2349.0,293.6376037597656,LVMH.MI
2020-03-17,319.04998779296875,300.3500061035156,307.75,310.45001220703125,1241.0,306.4709777832031,LVMH.MI
2020-03-18,300.1000061035156,286.3500061035156,300.1000061035156,286.95001220703125,2025.0,283.2721862792969,LVMH.MI
2020-03-19,295.6499938964844,282.29998779296875,295.04998779296875,292.54998779296875,1015.0,288.8003845214844,LVMH.MI
2020-03-20,322.25,300.0,300.0,307.6499938964844,1868.0,303.70684814453125,LVMH.MI
2020-03-23,315.0,301.6000061035156,304.6000061035156,308.0,793.0,304.0523681640625,LVMH.MI
2020-03-24,341.1499938964844,323.0,323.0,335.3500061035156,2151.0,331.0518493652344,LVMH.MI
2020-03-25,361.1499938964844,341.1499938964844,348.29998779296875,360.8500061035156,1293.0,356.2250061035156,LVMH.MI
2020-03-26,363.04998779296875,342.0,350.3999938964844,363.04998779296875,1345.0,358.39678955078125,LVMH.MI
2020-03-27,354.75,337.0,353.6000061035156,339.6499938964844,1609.0,335.2967224121094,LVMH.MI
2020-03-30,347.6499938964844,334.54998779296875,347.6499938964844,346.79998779296875,1248.0,342.3550720214844,LVMH.MI
2020-03-31,355.5,336.0,349.8500061035156,339.20001220703125,859.0,334.8525085449219,LVMH.MI
2020-04-01,328.20001220703125,321.8999938964844,323.6499938964844,322.3999938964844,716.0,318.2677917480469,LVMH.MI
2020-04-02,326.95001220703125,317.3500061035156,326.1499938964844,325.8999938964844,670.0,321.7229309082031,LVMH.MI
2020-04-03,328.3500061035156,322.3500061035156,323.8999938964844,324.6499938964844,197.0,320.48895263671875,LVMH.MI
2020-04-06,345.54998779296875,336.20001220703125,336.5,343.29998779296875,467.0,338.8999328613281,LVMH.MI
2020-04-07,354.25,343.75,352.5,345.0,1107.0,340.5781555175781,LVMH.MI
2020-04-08,348.54998779296875,340.3999938964844,348.54998779296875,341.6000061035156,343.0,337.22174072265625,LVMH.MI
2020-04-09,350.5,340.1499938964844,347.70001220703125,344.8999938964844,443.0,340.47943115234375,LVMH.MI
2020-04-14,362.0,349.54998779296875,362.0,352.04998779296875,1644.0,347.53778076171875,LVMH.MI
2020-04-15,351.1499938964844,338.29998779296875,351.1499938964844,340.3999938964844,751.0,336.037109375,LVMH.MI
2020-04-16,347.1000061035156,340.3999938964844,346.0,342.6499938964844,607.0,338.2582702636719,LVMH.MI
2020-04-17,362.04998779296875,357.95001220703125,358.3999938964844,359.6000061035156,1831.0,354.99102783203125,LVMH.MI
2020-04-20,362.0,353.8999938964844,362.0,358.8999938964844,764.0,354.29998779296875,LVMH.MI
2020-04-21,356.5,350.0,356.5,350.25,251.0,350.25,LVMH.MI
2020-04-22,354.20001220703125,348.0,350.0,354.20001220703125,362.0,354.20001220703125,LVMH.MI
2020-04-23,357.54998779296875,345.3999938964844,356.95001220703125,349.04998779296875,559.0,349.04998779296875,LVMH.MI
2020-04-24,348.3500061035156,341.5,344.3999938964844,341.79998779296875,1507.0,341.79998779296875,LVMH.MI
2020-04-27,350.1000061035156,347.0,347.95001220703125,347.29998779296875,889.0,347.29998779296875,LVMH.MI
2020-04-28,360.0,348.8999938964844,350.20001220703125,356.6000061035156,863.0,356.6000061035156,LVMH.MI
2020-04-29,362.0,350.29998779296875,362.0,358.75,354.0,358.75,LVMH.MI
2020-04-30,362.54998779296875,352.0,362.0,352.1499938964844,496.0,352.1499938964844,LVMH.MI
2020-05-04,353.0,333.29998779296875,353.0,338.6499938964844,1958.0,338.6499938964844,LVMH.MI
2020-05-05,343.3500061035156,338.04998779296875,341.1499938964844,342.0,321.0,342.0,LVMH.MI
2020-05-06,342.25,336.1000061035156,342.25,336.70001220703125,1243.0,336.70001220703125,LVMH.MI
2020-05-07,346.8500061035156,341.45001220703125,341.45001220703125,345.0,767.0,345.0,LVMH.MI
2020-05-08,354.1000061035156,348.8999938964844,348.8999938964844,352.25,176.0,352.25,LVMH.MI
2020-05-11,354.8500061035156,346.04998779296875,353.70001220703125,347.6000061035156,1136.0,347.6000061035156,LVMH.MI
2019-01-02,20.760000228881836,20.239999771118164,20.459999084472656,20.739999771118164,31924.0,19.20069122314453,MARR.MI
2019-01-03,21.0,20.360000610351562,20.739999771118164,20.920000076293945,29940.0,19.36733055114746,MARR.MI
2019-01-04,21.299999237060547,20.8799991607666,21.0,21.100000381469727,38025.0,19.533971786499023,MARR.MI
2019-01-07,21.81999969482422,20.940000534057617,21.360000610351562,21.760000228881836,69034.0,20.144987106323242,MARR.MI
2019-01-08,21.8799991607666,21.219999313354492,21.860000610351562,21.459999084472656,115629.0,19.867252349853516,MARR.MI
2019-01-09,21.84000015258789,21.399999618530273,21.399999618530273,21.520000457763672,44637.0,19.922800064086914,MARR.MI
2019-01-10,21.6200008392334,21.399999618530273,21.559999465942383,21.420000076293945,15753.0,19.830223083496094,MARR.MI
2019-01-11,21.719999313354492,21.280000686645508,21.399999618530273,21.520000457763672,17601.0,19.922800064086914,MARR.MI
2019-01-14,21.520000457763672,21.0,21.520000457763672,21.200000762939453,48438.0,19.62655258178711,MARR.MI
2019-01-15,21.360000610351562,21.0,21.360000610351562,21.139999389648438,47938.0,19.571002960205078,MARR.MI
2019-01-16,21.280000686645508,20.899999618530273,20.959999084472656,21.200000762939453,28294.0,19.62655258178711,MARR.MI
2019-01-17,21.3799991607666,21.059999465942383,21.360000610351562,21.18000030517578,55718.0,19.608036041259766,MARR.MI
2019-01-18,21.479999542236328,21.1200008392334,21.299999237060547,21.1200008392334,62728.0,19.552488327026367,MARR.MI
2019-01-21,21.260000228881836,20.920000076293945,21.0,20.940000534057617,24039.0,19.385847091674805,MARR.MI
2019-01-22,21.239999771118164,20.940000534057617,21.0,20.940000534057617,45432.0,19.385847091674805,MARR.MI
2019-01-23,21.139999389648438,20.899999618530273,20.899999618530273,21.0,54043.0,19.441394805908203,MARR.MI
2019-01-24,21.719999313354492,20.959999084472656,20.959999084472656,21.219999313354492,52417.0,19.645065307617188,MARR.MI
2019-01-25,21.479999542236328,21.100000381469727,21.219999313354492,21.1200008392334,27811.0,19.552488327026367,MARR.MI
2019-01-28,21.239999771118164,20.6200008392334,21.1200008392334,20.639999389648438,64635.0,19.108112335205078,MARR.MI
2019-01-29,20.979999542236328,20.420000076293945,20.639999389648438,20.81999969482422,75513.0,19.27475357055664,MARR.MI
2019-01-30,21.15999984741211,20.719999313354492,20.979999542236328,20.81999969482422,38601.0,19.27475357055664,MARR.MI
2019-01-31,21.020000457763672,20.739999771118164,20.959999084472656,20.899999618530273,38043.0,19.34881591796875,MARR.MI
2019-02-01,21.239999771118164,20.719999313354492,20.899999618530273,20.799999237060547,30578.0,19.256237030029297,MARR.MI
2019-02-04,20.959999084472656,20.559999465942383,20.719999313354492,20.959999084472656,32983.0,19.40436363220215,MARR.MI
2019-02-05,21.459999084472656,20.959999084472656,20.979999542236328,21.079999923706055,46731.0,19.515457153320312,MARR.MI
2019-02-06,21.479999542236328,20.739999771118164,21.0,20.739999771118164,84477.0,19.20069122314453,MARR.MI
2019-02-07,21.020000457763672,20.31999969482422,20.760000228881836,20.420000076293945,65811.0,18.904441833496094,MARR.MI
2019-02-08,20.3799991607666,19.3799991607666,20.3799991607666,19.90999984741211,62967.0,18.432292938232422,MARR.MI
2019-02-11,20.440000534057617,19.920000076293945,20.1200008392334,20.280000686645508,48543.0,18.77483367919922,MARR.MI
2019-02-12,20.440000534057617,20.1200008392334,20.1200008392334,20.299999237060547,61663.0,18.79334831237793,MARR.MI
2019-02-13,20.639999389648438,20.139999389648438,20.139999389648438,20.520000457763672,57384.0,18.997020721435547,MARR.MI
2019-02-14,20.639999389648438,20.440000534057617,20.459999084472656,20.479999542236328,42993.0,18.95998764038086,MARR.MI
2019-02-15,20.579999923706055,20.239999771118164,20.360000610351562,20.399999618530273,85343.0,18.88592529296875,MARR.MI
2019-02-18,20.979999542236328,20.5,20.579999923706055,20.920000076293945,102562.0,19.36733055114746,MARR.MI
2019-02-19,21.040000915527344,20.31999969482422,21.0,20.360000610351562,64318.0,18.848896026611328,MARR.MI
2019-02-20,20.68000030517578,20.299999237060547,20.6200008392334,20.31999969482422,69826.0,18.81186294555664,MARR.MI
2019-02-21,20.420000076293945,19.93000030517578,20.399999618530273,19.93000030517578,37319.0,18.450807571411133,MARR.MI
2019-02-22,20.559999465942383,19.899999618530273,20.1200008392334,20.559999465942383,91759.0,19.03404998779297,MARR.MI
2019-02-25,21.18000030517578,20.399999618530273,20.559999465942383,21.18000030517578,92869.0,19.608036041259766,MARR.MI
2019-02-26,21.299999237060547,20.81999969482422,20.899999618530273,21.139999389648438,47077.0,19.571002960205078,MARR.MI
2019-02-27,21.280000686645508,20.420000076293945,21.0,20.420000076293945,80288.0,18.904441833496094,MARR.MI
2019-02-28,20.81999969482422,20.34000015258789,20.5,20.700000762939453,73674.0,19.163660049438477,MARR.MI
2019-03-01,20.860000610351562,20.559999465942383,20.860000610351562,20.600000381469727,15297.0,19.071083068847656,MARR.MI
2019-03-04,20.860000610351562,20.600000381469727,20.600000381469727,20.84000015258789,18133.0,19.293270111083984,MARR.MI
2019-03-05,21.020000457763672,20.68000030517578,20.899999618530273,21.020000457763672,26820.0,19.459911346435547,MARR.MI
2019-03-06,20.979999542236328,20.579999923706055,20.780000686645508,20.639999389648438,56482.0,19.108112335205078,MARR.MI
2019-03-07,21.040000915527344,20.579999923706055,20.639999389648438,20.940000534057617,55130.0,19.385847091674805,MARR.MI
2019-03-08,20.940000534057617,20.65999984741211,20.940000534057617,20.899999618530273,26108.0,19.34881591796875,MARR.MI
2019-03-11,20.959999084472656,20.600000381469727,20.940000534057617,20.600000381469727,24390.0,19.071083068847656,MARR.MI
2019-03-12,20.8799991607666,20.540000915527344,20.8799991607666,20.600000381469727,25530.0,19.071083068847656,MARR.MI
2019-03-13,20.780000686645508,20.420000076293945,20.5,20.420000076293945,41695.0,18.904441833496094,MARR.MI
2019-03-14,20.760000228881836,20.260000228881836,20.520000457763672,20.639999389648438,48880.0,19.108112335205078,MARR.MI
2019-03-15,20.780000686645508,20.420000076293945,20.68000030517578,20.440000534057617,41428.0,18.922956466674805,MARR.MI
2019-03-18,20.780000686645508,20.299999237060547,20.420000076293945,20.760000228881836,33861.0,19.219207763671875,MARR.MI
2019-03-19,21.139999389648438,20.639999389648438,20.700000762939453,21.100000381469727,63488.0,19.533971786499023,MARR.MI
2019-03-20,21.139999389648438,20.760000228881836,21.100000381469727,20.760000228881836,38682.0,19.219207763671875,MARR.MI
2019-03-21,20.920000076293945,20.639999389648438,20.860000610351562,20.799999237060547,32679.0,19.256237030029297,MARR.MI
2019-03-22,20.799999237060547,20.420000076293945,20.65999984741211,20.5,28372.0,18.978504180908203,MARR.MI
2019-03-25,20.6200008392334,20.360000610351562,20.540000915527344,20.360000610351562,26867.0,18.848896026611328,MARR.MI
2019-03-26,20.559999465942383,20.260000228881836,20.440000534057617,20.260000228881836,22950.0,18.756315231323242,MARR.MI
2019-03-27,20.559999465942383,19.93000030517578,20.260000228881836,20.280000686645508,177448.0,18.77483367919922,MARR.MI
2019-03-28,20.540000915527344,20.239999771118164,20.239999771118164,20.31999969482422,16265.0,18.81186294555664,MARR.MI
2019-03-29,20.420000076293945,20.239999771118164,20.239999771118164,20.280000686645508,16743.0,18.77483367919922,MARR.MI
2019-04-01,20.700000762939453,20.450000762939453,20.5,20.600000381469727,26247.0,19.071083068847656,MARR.MI
2019-04-02,20.75,20.549999237060547,20.600000381469727,20.649999618530273,32165.0,19.11737060546875,MARR.MI
2019-04-03,21.0,20.549999237060547,20.549999237060547,20.899999618530273,58261.0,19.34881591796875,MARR.MI
2019-04-04,20.899999618530273,20.350000381469727,20.899999618530273,20.350000381469727,50162.0,18.839635848999023,MARR.MI
2019-04-05,20.75,20.299999237060547,20.350000381469727,20.450000762939453,90878.0,18.93221664428711,MARR.MI
2019-04-08,20.700000762939453,20.5,20.700000762939453,20.549999237060547,34869.0,19.024791717529297,MARR.MI
2019-04-09,20.700000762939453,20.5,20.549999237060547,20.600000381469727,24281.0,19.071083068847656,MARR.MI
2019-04-10,20.75,20.5,20.5,20.600000381469727,42984.0,19.071083068847656,MARR.MI
2019-04-11,20.600000381469727,20.399999618530273,20.5,20.450000762939453,35777.0,18.93221664428711,MARR.MI
2019-04-12,20.600000381469727,20.399999618530273,20.600000381469727,20.450000762939453,27975.0,18.93221664428711,MARR.MI
2019-04-15,20.5,20.25,20.350000381469727,20.299999237060547,16456.0,18.79334831237793,MARR.MI
2019-04-16,20.549999237060547,20.25,20.25,20.25,19320.0,18.747058868408203,MARR.MI
2019-04-17,20.399999618530273,19.899999618530273,20.25,20.100000381469727,78299.0,18.608192443847656,MARR.MI
2019-04-18,20.5,20.049999237060547,20.200000762939453,20.450000762939453,92925.0,18.93221664428711,MARR.MI
2019-04-23,20.899999618530273,20.25,20.5,20.75,87619.0,19.209949493408203,MARR.MI
2019-04-24,20.899999618530273,20.700000762939453,20.799999237060547,20.75,30106.0,19.209949493408203,MARR.MI
2019-04-25,21.100000381469727,20.799999237060547,20.850000381469727,20.850000381469727,41751.0,19.302528381347656,MARR.MI
2019-04-26,21.25,20.899999618530273,21.100000381469727,21.200000762939453,49934.0,19.62655258178711,MARR.MI
2019-04-29,21.350000381469727,20.950000762939453,21.350000381469727,21.200000762939453,38479.0,19.62655258178711,MARR.MI
2019-04-30,21.700000762939453,21.25,21.25,21.649999618530273,67594.0,20.04315185546875,MARR.MI
2019-05-02,21.600000381469727,21.149999618530273,21.600000381469727,21.399999618530273,49989.0,19.811704635620117,MARR.MI
2019-05-03,21.5,21.100000381469727,21.399999618530273,21.100000381469727,53155.0,19.533971786499023,MARR.MI
2019-05-06,21.25,20.5,21.25,21.100000381469727,68941.0,19.533971786499023,MARR.MI
2019-05-07,21.25,21.0,21.100000381469727,21.200000762939453,46249.0,19.62655258178711,MARR.MI
2019-05-08,21.350000381469727,21.0,21.25,21.350000381469727,31984.0,19.765419006347656,MARR.MI
2019-05-09,21.399999618530273,21.049999237060547,21.399999618530273,21.049999237060547,33055.0,19.487682342529297,MARR.MI
2019-05-10,21.399999618530273,21.049999237060547,21.100000381469727,21.350000381469727,20637.0,19.765419006347656,MARR.MI
2019-05-13,21.25,20.950000762939453,21.200000762939453,21.25,45368.0,19.67283821105957,MARR.MI
2019-05-14,21.649999618530273,20.75,21.350000381469727,20.950000762939453,92752.0,19.395105361938477,MARR.MI
2019-05-15,21.149999618530273,20.450000762939453,21.049999237060547,20.450000762939453,83050.0,18.93221664428711,MARR.MI
2019-05-16,21.299999237060547,20.549999237060547,20.549999237060547,21.149999618530273,81254.0,19.58026123046875,MARR.MI
2019-05-17,21.399999618530273,21.049999237060547,21.25,21.200000762939453,33182.0,19.62655258178711,MARR.MI
2019-05-20,21.25,20.899999618530273,21.0,20.899999618530273,29364.0,19.34881591796875,MARR.MI
2019-05-21,21.25,20.799999237060547,21.0,21.149999618530273,38307.0,19.58026123046875,MARR.MI
2019-05-22,21.450000762939453,21.0,21.100000381469727,21.450000762939453,26754.0,19.857995986938477,MARR.MI
2019-05-23,21.450000762939453,21.0,21.450000762939453,21.25,62402.0,19.67283821105957,MARR.MI
2019-05-24,21.299999237060547,20.799999237060547,21.299999237060547,20.899999618530273,56567.0,19.34881591796875,MARR.MI
2019-05-27,20.649999618530273,20.100000381469727,20.399999618530273,20.350000381469727,55568.0,19.56999969482422,MARR.MI
2019-05-28,20.700000762939453,20.350000381469727,20.350000381469727,20.549999237060547,45623.0,20.549999237060547,MARR.MI
2019-05-29,20.549999237060547,20.299999237060547,20.549999237060547,20.399999618530273,28751.0,20.399999618530273,MARR.MI
2019-05-30,20.450000762939453,20.149999618530273,20.299999237060547,20.25,21414.0,20.25,MARR.MI
2019-05-31,20.5,20.149999618530273,20.5,20.25,80968.0,20.25,MARR.MI
2019-06-03,20.5,20.100000381469727,20.149999618530273,20.399999618530273,29088.0,20.399999618530273,MARR.MI
2019-06-04,20.75,20.25,20.25,20.75,66648.0,20.75,MARR.MI
2019-06-05,20.799999237060547,20.450000762939453,20.75,20.649999618530273,35805.0,20.649999618530273,MARR.MI
2019-06-06,20.75,20.600000381469727,20.700000762939453,20.700000762939453,19485.0,20.700000762939453,MARR.MI
2019-06-07,20.799999237060547,20.649999618530273,20.799999237060547,20.700000762939453,9443.0,20.700000762939453,MARR.MI
2019-06-10,20.75,20.700000762939453,20.75,20.75,10710.0,20.75,MARR.MI
2019-06-11,21.100000381469727,20.549999237060547,20.549999237060547,21.0,61794.0,21.0,MARR.MI
2019-06-12,21.149999618530273,20.899999618530273,21.149999618530273,20.950000762939453,34074.0,20.950000762939453,MARR.MI
2019-06-13,21.100000381469727,20.850000381469727,21.0,21.049999237060547,56443.0,21.049999237060547,MARR.MI
2019-06-14,21.049999237060547,20.850000381469727,20.850000381469727,20.850000381469727,23294.0,20.850000381469727,MARR.MI
2019-06-17,21.0,20.549999237060547,20.799999237060547,20.549999237060547,42864.0,20.549999237060547,MARR.MI
2019-06-18,20.700000762939453,20.299999237060547,20.549999237060547,20.450000762939453,44650.0,20.450000762939453,MARR.MI
2019-06-19,20.549999237060547,20.049999237060547,20.450000762939453,20.200000762939453,96636.0,20.200000762939453,MARR.MI
2019-06-20,20.649999618530273,20.350000381469727,20.350000381469727,20.399999618530273,33696.0,20.399999618530273,MARR.MI
2019-06-21,20.649999618530273,20.399999618530273,20.649999618530273,20.399999618530273,108250.0,20.399999618530273,MARR.MI
2019-06-24,20.5,20.049999237060547,20.450000762939453,20.049999237060547,25670.0,20.049999237060547,MARR.MI
2019-06-25,20.200000762939453,19.420000076293945,20.200000762939453,19.700000762939453,75976.0,19.700000762939453,MARR.MI
2019-06-26,19.940000534057617,19.719999313354492,19.84000015258789,19.8799991607666,33824.0,19.8799991607666,MARR.MI
2019-06-27,20.200000762939453,19.68000030517578,20.0,19.940000534057617,51870.0,19.940000534057617,MARR.MI
2019-06-28,20.200000762939453,19.799999237060547,19.940000534057617,20.049999237060547,44250.0,20.049999237060547,MARR.MI
2019-07-01,20.399999618530273,19.780000686645508,20.100000381469727,20.200000762939453,65267.0,20.200000762939453,MARR.MI
2019-07-02,20.649999618530273,20.25,20.299999237060547,20.450000762939453,24208.0,20.450000762939453,MARR.MI
2019-07-03,20.899999618530273,20.399999618530273,20.399999618530273,20.700000762939453,18201.0,20.700000762939453,MARR.MI
2019-07-04,21.149999618530273,20.700000762939453,20.899999618530273,21.0,67033.0,21.0,MARR.MI
2019-07-05,21.600000381469727,21.0,21.149999618530273,21.350000381469727,74742.0,21.350000381469727,MARR.MI
2019-07-08,21.5,21.049999237060547,21.200000762939453,21.299999237060547,36705.0,21.299999237060547,MARR.MI
2019-07-09,21.5,21.100000381469727,21.100000381469727,21.100000381469727,32219.0,21.100000381469727,MARR.MI
2019-07-10,21.25,21.0,21.149999618530273,21.100000381469727,27354.0,21.100000381469727,MARR.MI
2019-07-11,21.5,21.100000381469727,21.100000381469727,21.350000381469727,23462.0,21.350000381469727,MARR.MI
2019-07-12,21.5,21.100000381469727,21.5,21.149999618530273,14247.0,21.149999618530273,MARR.MI
2019-07-15,21.399999618530273,20.850000381469727,21.100000381469727,21.0,37270.0,21.0,MARR.MI
2019-07-16,21.200000762939453,20.899999618530273,21.0,20.950000762939453,29467.0,20.950000762939453,MARR.MI
2019-07-17,21.0,20.75,21.0,20.799999237060547,28152.0,20.799999237060547,MARR.MI
2019-07-18,20.799999237060547,20.100000381469727,20.799999237060547,20.149999618530273,63139.0,20.149999618530273,MARR.MI
2019-07-19,20.399999618530273,19.81999969482422,20.25,19.8799991607666,84270.0,19.8799991607666,MARR.MI
2019-07-22,19.899999618530273,19.520000457763672,19.799999237060547,19.799999237060547,82855.0,19.799999237060547,MARR.MI
2019-07-23,19.940000534057617,19.719999313354492,19.799999237060547,19.739999771118164,32503.0,19.739999771118164,MARR.MI
2019-07-24,19.8799991607666,19.540000915527344,19.8799991607666,19.579999923706055,53255.0,19.579999923706055,MARR.MI
2019-07-25,19.81999969482422,19.5,19.68000030517578,19.5,72096.0,19.5,MARR.MI
2019-07-26,19.860000610351562,19.639999389648438,19.65999984741211,19.799999237060547,47948.0,19.799999237060547,MARR.MI
2019-07-29,19.940000534057617,19.459999084472656,19.899999618530273,19.6200008392334,76266.0,19.6200008392334,MARR.MI
2019-07-30,19.899999618530273,19.440000534057617,19.65999984741211,19.440000534057617,46362.0,19.440000534057617,MARR.MI
2019-07-31,19.65999984741211,19.3799991607666,19.440000534057617,19.5,30219.0,19.5,MARR.MI
2019-08-01,19.700000762939453,19.5,19.5,19.65999984741211,17814.0,19.65999984741211,MARR.MI
2019-08-02,19.639999389648438,19.100000381469727,19.639999389648438,19.1200008392334,43779.0,19.1200008392334,MARR.MI
2019-08-05,19.299999237060547,18.899999618530273,19.299999237060547,18.959999084472656,45620.0,18.959999084472656,MARR.MI
2019-08-06,19.299999237060547,18.899999618530273,18.899999618530273,18.959999084472656,25090.0,18.959999084472656,MARR.MI
2019-08-07,19.079999923706055,18.81999969482422,19.020000457763672,19.040000915527344,42292.0,19.040000915527344,MARR.MI
2019-08-08,19.3799991607666,18.959999084472656,18.959999084472656,19.3799991607666,23087.0,19.3799991607666,MARR.MI
2019-08-09,19.34000015258789,18.700000762939453,19.139999389648438,18.719999313354492,51316.0,18.719999313354492,MARR.MI
2019-08-12,18.979999542236328,18.600000381469727,18.799999237060547,18.600000381469727,18735.0,18.600000381469727,MARR.MI
2019-08-13,18.979999542236328,18.3799991607666,18.65999984741211,18.8799991607666,45492.0,18.8799991607666,MARR.MI
2019-08-14,18.979999542236328,18.260000228881836,18.979999542236328,18.299999237060547,24442.0,18.299999237060547,MARR.MI
2019-08-16,18.6200008392334,18.100000381469727,18.100000381469727,18.520000457763672,18301.0,18.520000457763672,MARR.MI
2019-08-19,19.020000457763672,18.559999465942383,18.760000228881836,18.920000076293945,27705.0,18.920000076293945,MARR.MI
2019-08-20,19.059999465942383,18.780000686645508,19.059999465942383,18.81999969482422,16104.0,18.81999969482422,MARR.MI
2019-08-21,18.920000076293945,18.559999465942383,18.799999237060547,18.639999389648438,52013.0,18.639999389648438,MARR.MI
2019-08-22,18.760000228881836,18.579999923706055,18.6200008392334,18.6200008392334,27416.0,18.6200008392334,MARR.MI
2019-08-23,18.8799991607666,18.540000915527344,18.860000610351562,18.540000915527344,22213.0,18.540000915527344,MARR.MI
2019-08-26,18.600000381469727,18.420000076293945,18.579999923706055,18.440000534057617,14145.0,18.440000534057617,MARR.MI
2019-08-27,19.34000015258789,18.600000381469727,18.739999771118164,19.200000762939453,66313.0,19.200000762939453,MARR.MI
2019-08-28,19.639999389648438,19.059999465942383,19.200000762939453,19.639999389648438,67912.0,19.639999389648438,MARR.MI
2019-08-29,19.799999237060547,19.31999969482422,19.68000030517578,19.700000762939453,75531.0,19.700000762939453,MARR.MI
2019-08-30,19.799999237060547,19.700000762939453,19.700000762939453,19.760000228881836,39732.0,19.760000228881836,MARR.MI
2019-09-02,19.8799991607666,19.799999237060547,19.799999237060547,19.81999969482422,11935.0,19.81999969482422,MARR.MI
2019-09-03,20.100000381469727,19.700000762939453,19.81999969482422,20.100000381469727,32413.0,20.100000381469727,MARR.MI
2019-09-04,20.25,19.899999618530273,20.0,20.100000381469727,25456.0,20.100000381469727,MARR.MI
2019-09-05,20.200000762939453,19.899999618530273,19.899999618530273,20.100000381469727,16120.0,20.100000381469727,MARR.MI
2019-09-06,20.149999618530273,19.639999389648438,19.979999542236328,19.700000762939453,44847.0,19.700000762939453,MARR.MI
2019-09-09,20.100000381469727,19.5,19.5,20.100000381469727,56116.0,20.100000381469727,MARR.MI
2019-09-10,20.200000762939453,19.979999542236328,20.0,20.149999618530273,12833.0,20.149999618530273,MARR.MI
2019-09-11,20.399999618530273,19.8799991607666,19.8799991607666,20.399999618530273,26031.0,20.399999618530273,MARR.MI
2019-09-12,20.549999237060547,20.25,20.450000762939453,20.399999618530273,27675.0,20.399999618530273,MARR.MI
2019-09-13,21.649999618530273,20.399999618530273,20.450000762939453,21.649999618530273,146367.0,21.649999618530273,MARR.MI
2019-09-16,21.600000381469727,20.850000381469727,21.600000381469727,21.049999237060547,64509.0,21.049999237060547,MARR.MI
2019-09-17,21.049999237060547,20.450000762939453,21.049999237060547,20.600000381469727,26528.0,20.600000381469727,MARR.MI
2019-09-18,20.799999237060547,20.25,20.600000381469727,20.649999618530273,37030.0,20.649999618530273,MARR.MI
2019-09-19,21.0,20.549999237060547,20.600000381469727,21.0,21239.0,21.0,MARR.MI
2019-09-20,21.149999618530273,20.75,21.149999618530273,20.899999618530273,13836.0,20.899999618530273,MARR.MI
2019-09-23,21.0,20.5,20.899999618530273,20.549999237060547,14375.0,20.549999237060547,MARR.MI
2019-09-24,20.549999237060547,20.350000381469727,20.549999237060547,20.350000381469727,29761.0,20.350000381469727,MARR.MI
2019-09-25,20.399999618530273,20.100000381469727,20.399999618530273,20.299999237060547,20232.0,20.299999237060547,MARR.MI
2019-09-26,20.399999618530273,20.149999618530273,20.149999618530273,20.299999237060547,11562.0,20.299999237060547,MARR.MI
2019-09-27,20.450000762939453,20.0,20.299999237060547,20.0,48170.0,20.0,MARR.MI
2019-09-30,20.200000762939453,20.0,20.0,20.100000381469727,19477.0,20.100000381469727,MARR.MI
2019-10-01,20.200000762939453,20.049999237060547,20.100000381469727,20.149999618530273,25157.0,20.149999618530273,MARR.MI
2019-10-02,20.0,19.600000381469727,19.959999084472656,19.600000381469727,35921.0,19.600000381469727,MARR.MI
2019-10-03,19.6200008392334,19.100000381469727,19.600000381469727,19.139999389648438,49475.0,19.139999389648438,MARR.MI
2019-10-04,19.399999618530273,19.020000457763672,19.15999984741211,19.18000030517578,27069.0,19.18000030517578,MARR.MI
2019-10-07,19.479999542236328,19.200000762939453,19.440000534057617,19.479999542236328,17155.0,19.479999542236328,MARR.MI
2019-10-08,19.6200008392334,19.260000228881836,19.559999465942383,19.3799991607666,9473.0,19.3799991607666,MARR.MI
2019-10-09,19.5,19.299999237060547,19.360000610351562,19.459999084472656,9753.0,19.459999084472656,MARR.MI
2019-10-10,19.780000686645508,19.479999542236328,19.5,19.6200008392334,18026.0,19.6200008392334,MARR.MI
2019-10-11,20.25,19.68000030517578,19.700000762939453,20.25,43296.0,20.25,MARR.MI
2019-10-14,20.25,19.639999389648438,20.25,19.860000610351562,18025.0,19.860000610351562,MARR.MI
2019-10-15,20.149999618530273,19.860000610351562,19.860000610351562,20.149999618530273,15826.0,20.149999618530273,MARR.MI
2019-10-16,20.0,19.200000762939453,20.0,19.3799991607666,109343.0,19.3799991607666,MARR.MI
2019-10-17,19.799999237060547,19.1200008392334,19.459999084472656,19.579999923706055,94866.0,19.579999923706055,MARR.MI
2019-10-18,19.719999313354492,19.1200008392334,19.719999313354492,19.1200008392334,30209.0,19.1200008392334,MARR.MI
2019-10-21,19.440000534057617,18.940000534057617,19.440000534057617,19.0,60623.0,19.0,MARR.MI
2019-10-22,19.100000381469727,18.8799991607666,19.100000381469727,18.899999618530273,40358.0,18.899999618530273,MARR.MI
2019-10-23,19.020000457763672,18.780000686645508,19.0,18.799999237060547,44597.0,18.799999237060547,MARR.MI
2019-10-24,18.959999084472656,18.65999984741211,18.81999969482422,18.65999984741211,91687.0,18.65999984741211,MARR.MI
2019-10-25,19.239999771118164,18.739999771118164,18.739999771118164,18.979999542236328,38042.0,18.979999542236328,MARR.MI
2019-10-28,19.18000030517578,18.860000610351562,19.0,18.940000534057617,29740.0,18.940000534057617,MARR.MI
2019-10-29,19.020000457763672,18.780000686645508,18.940000534057617,18.81999969482422,50101.0,18.81999969482422,MARR.MI
2019-10-30,18.899999618530273,18.739999771118164,18.81999969482422,18.81999969482422,23591.0,18.81999969482422,MARR.MI
2019-10-31,18.899999618530273,18.760000228881836,18.780000686645508,18.81999969482422,30466.0,18.81999969482422,MARR.MI
2019-11-01,18.959999084472656,18.719999313354492,18.959999084472656,18.799999237060547,27428.0,18.799999237060547,MARR.MI
2019-11-04,18.959999084472656,18.860000610351562,18.940000534057617,18.8799991607666,46153.0,18.8799991607666,MARR.MI
2019-11-05,19.200000762939453,18.8799991607666,18.8799991607666,19.100000381469727,93102.0,19.100000381469727,MARR.MI
2019-11-06,19.260000228881836,19.040000915527344,19.040000915527344,19.200000762939453,22018.0,19.200000762939453,MARR.MI
2019-11-07,19.3799991607666,19.1200008392334,19.200000762939453,19.18000030517578,42167.0,19.18000030517578,MARR.MI
2019-11-08,19.719999313354492,19.1200008392334,19.200000762939453,19.719999313354492,108209.0,19.719999313354492,MARR.MI
2019-11-11,19.719999313354492,19.239999771118164,19.719999313354492,19.639999389648438,44652.0,19.639999389648438,MARR.MI
2019-11-12,19.799999237060547,19.280000686645508,19.600000381469727,19.65999984741211,76785.0,19.65999984741211,MARR.MI
2019-11-13,19.700000762939453,19.459999084472656,19.700000762939453,19.68000030517578,19108.0,19.68000030517578,MARR.MI
2019-11-14,19.799999237060547,19.540000915527344,19.719999313354492,19.600000381469727,41970.0,19.600000381469727,MARR.MI
2019-11-15,19.8799991607666,19.5,19.520000457763672,19.579999923706055,61483.0,19.579999923706055,MARR.MI
2019-11-18,19.799999237060547,19.3799991607666,19.719999313354492,19.579999923706055,41892.0,19.579999923706055,MARR.MI
2019-11-19,19.579999923706055,19.260000228881836,19.479999542236328,19.260000228881836,25510.0,19.260000228881836,MARR.MI
2019-11-20,19.31999969482422,19.079999923706055,19.260000228881836,19.139999389648438,28234.0,19.139999389648438,MARR.MI
2019-11-21,19.200000762939453,19.0,19.1200008392334,19.1200008392334,32089.0,19.1200008392334,MARR.MI
2019-11-22,19.399999618530273,19.040000915527344,19.15999984741211,19.139999389648438,41276.0,19.139999389648438,MARR.MI
2019-11-25,19.600000381469727,19.31999969482422,19.399999618530273,19.440000534057617,27838.0,19.440000534057617,MARR.MI
2019-11-26,20.299999237060547,19.360000610351562,19.520000457763672,20.25,222101.0,20.25,MARR.MI
2019-11-27,20.75,20.100000381469727,20.25,20.399999618530273,277191.0,20.399999618530273,MARR.MI
2019-11-28,21.200000762939453,20.350000381469727,20.350000381469727,21.200000762939453,174189.0,21.200000762939453,MARR.MI
2019-11-29,21.200000762939453,20.75,20.950000762939453,20.899999618530273,107801.0,20.899999618530273,MARR.MI
2019-12-02,20.850000381469727,20.100000381469727,20.75,20.25,101087.0,20.25,MARR.MI
2019-12-03,20.25,20.0,20.25,20.200000762939453,39207.0,20.200000762939453,MARR.MI
2019-12-04,20.649999618530273,19.979999542236328,20.0,20.649999618530273,46632.0,20.649999618530273,MARR.MI
2019-12-05,20.799999237060547,20.5,20.700000762939453,20.700000762939453,20797.0,20.700000762939453,MARR.MI
2019-12-06,20.75,20.5,20.600000381469727,20.649999618530273,19488.0,20.649999618530273,MARR.MI
2019-12-09,20.75,20.450000762939453,20.649999618530273,20.600000381469727,33173.0,20.600000381469727,MARR.MI
2019-12-10,20.549999237060547,20.100000381469727,20.549999237060547,20.450000762939453,25899.0,20.450000762939453,MARR.MI
2019-12-11,20.549999237060547,20.25,20.450000762939453,20.5,22345.0,20.5,MARR.MI
2019-12-12,20.850000381469727,20.399999618530273,20.5,20.600000381469727,49322.0,20.600000381469727,MARR.MI
2019-12-13,20.850000381469727,20.5,20.850000381469727,20.75,69644.0,20.75,MARR.MI
2019-12-16,20.950000762939453,20.5,20.950000762939453,20.600000381469727,26755.0,20.600000381469727,MARR.MI
2019-12-17,20.600000381469727,20.25,20.600000381469727,20.450000762939453,54456.0,20.450000762939453,MARR.MI
2019-12-18,20.549999237060547,20.200000762939453,20.350000381469727,20.350000381469727,28868.0,20.350000381469727,MARR.MI
2019-12-19,20.350000381469727,20.049999237060547,20.350000381469727,20.299999237060547,25065.0,20.299999237060547,MARR.MI
2019-12-20,20.450000762939453,20.200000762939453,20.299999237060547,20.399999618530273,30641.0,20.399999618530273,MARR.MI
2019-12-23,20.799999237060547,20.399999618530273,20.450000762939453,20.649999618530273,19857.0,20.649999618530273,MARR.MI
2019-12-27,20.75,20.549999237060547,20.700000762939453,20.700000762939453,14631.0,20.700000762939453,MARR.MI
2019-12-30,20.700000762939453,20.350000381469727,20.450000762939453,20.350000381469727,15299.0,20.350000381469727,MARR.MI
2020-01-02,20.700000762939453,20.549999237060547,20.649999618530273,20.700000762939453,19049.0,20.700000762939453,MARR.MI
2020-01-03,20.700000762939453,20.399999618530273,20.700000762939453,20.450000762939453,10554.0,20.450000762939453,MARR.MI
2020-01-06,20.700000762939453,20.049999237060547,20.700000762939453,20.149999618530273,11635.0,20.149999618530273,MARR.MI
2020-01-07,20.450000762939453,20.149999618530273,20.299999237060547,20.200000762939453,12963.0,20.200000762939453,MARR.MI
2020-01-08,20.5,20.100000381469727,20.399999618530273,20.450000762939453,28403.0,20.450000762939453,MARR.MI
2020-01-09,21.299999237060547,20.5,20.5,21.200000762939453,124360.0,21.200000762939453,MARR.MI
2020-01-10,21.299999237060547,20.600000381469727,21.100000381469727,20.649999618530273,43755.0,20.649999618530273,MARR.MI
2020-01-13,20.75,20.350000381469727,20.649999618530273,20.399999618530273,14452.0,20.399999618530273,MARR.MI
2020-01-14,20.549999237060547,20.200000762939453,20.549999237060547,20.200000762939453,27229.0,20.200000762939453,MARR.MI
2020-01-15,20.399999618530273,20.200000762939453,20.350000381469727,20.299999237060547,10911.0,20.299999237060547,MARR.MI
2020-01-16,20.5,20.25,20.5,20.350000381469727,10584.0,20.350000381469727,MARR.MI
2020-01-17,20.799999237060547,20.200000762939453,20.200000762939453,20.799999237060547,37756.0,20.799999237060547,MARR.MI
2020-01-20,20.899999618530273,20.299999237060547,20.899999618530273,20.299999237060547,19384.0,20.299999237060547,MARR.MI
2020-01-21,20.5,20.100000381469727,20.350000381469727,20.200000762939453,63087.0,20.200000762939453,MARR.MI
2020-01-22,20.5,20.299999237060547,20.299999237060547,20.399999618530273,10586.0,20.399999618530273,MARR.MI
2020-01-23,20.450000762939453,20.0,20.200000762939453,20.0,39995.0,20.0,MARR.MI
2020-01-24,20.350000381469727,20.0,20.0,20.25,20055.0,20.25,MARR.MI
2020-01-27,20.350000381469727,19.600000381469727,20.25,19.600000381469727,38248.0,19.600000381469727,MARR.MI
2020-01-28,19.860000610351562,19.420000076293945,19.860000610351562,19.559999465942383,45835.0,19.559999465942383,MARR.MI
2020-01-29,19.780000686645508,19.399999618530273,19.639999389648438,19.6200008392334,50873.0,19.6200008392334,MARR.MI
2020-01-30,20.149999618530273,19.6200008392334,19.65999984741211,19.6200008392334,84386.0,19.6200008392334,MARR.MI
2020-01-31,19.8799991607666,19.280000686645508,19.65999984741211,19.299999237060547,65577.0,19.299999237060547,MARR.MI
2020-02-03,19.540000915527344,19.219999313354492,19.299999237060547,19.3799991607666,43686.0,19.3799991607666,MARR.MI
2020-02-04,19.860000610351562,19.5,19.639999389648438,19.520000457763672,28621.0,19.520000457763672,MARR.MI
2020-02-05,19.860000610351562,19.440000534057617,19.65999984741211,19.799999237060547,31734.0,19.799999237060547,MARR.MI
2020-02-06,20.149999618530273,19.799999237060547,19.899999618530273,20.0,28545.0,20.0,MARR.MI
2020-02-07,20.149999618530273,19.719999313354492,20.149999618530273,19.860000610351562,44815.0,19.860000610351562,MARR.MI
2020-02-10,20.049999237060547,19.559999465942383,19.959999084472656,19.600000381469727,42088.0,19.600000381469727,MARR.MI
2020-02-11,20.100000381469727,19.639999389648438,19.700000762939453,19.959999084472656,28843.0,19.959999084472656,MARR.MI
2020-02-12,20.200000762939453,20.0,20.100000381469727,20.149999618530273,35664.0,20.149999618530273,MARR.MI
2020-02-13,20.149999618530273,20.0,20.049999237060547,20.0,33669.0,20.0,MARR.MI
2020-02-14,20.200000762939453,20.0,20.0,20.0,37826.0,20.0,MARR.MI
2020-02-17,20.200000762939453,19.940000534057617,20.0,20.0,287104.0,20.0,MARR.MI
2020-02-18,20.0,19.68000030517578,20.0,19.799999237060547,34238.0,19.799999237060547,MARR.MI
2020-02-19,19.899999618530273,19.700000762939453,19.899999618530273,19.739999771118164,29141.0,19.739999771118164,MARR.MI
2020-02-20,19.780000686645508,19.219999313354492,19.719999313354492,19.260000228881836,65965.0,19.260000228881836,MARR.MI
2020-02-21,19.31999969482422,19.0,19.299999237060547,19.0,39005.0,19.0,MARR.MI
2020-02-24,18.479999542236328,17.200000762939453,18.479999542236328,17.520000457763672,263686.0,17.520000457763672,MARR.MI
2020-02-25,18.0,17.34000015258789,17.700000762939453,17.520000457763672,103632.0,17.520000457763672,MARR.MI
2020-02-26,18.040000915527344,17.1200008392334,17.600000381469727,17.84000015258789,143740.0,17.84000015258789,MARR.MI
2020-02-27,18.079999923706055,17.0,18.079999923706055,17.100000381469727,66730.0,17.100000381469727,MARR.MI
2020-02-28,17.020000457763672,16.459999084472656,16.84000015258789,16.799999237060547,113671.0,16.799999237060547,MARR.MI
2020-03-02,17.0,16.219999313354492,16.860000610351562,16.440000534057617,85280.0,16.440000534057617,MARR.MI
2020-03-03,17.0,16.18000030517578,16.540000915527344,16.200000762939453,69123.0,16.200000762939453,MARR.MI
2020-03-04,16.459999084472656,15.619999885559082,16.299999237060547,16.0,204277.0,16.0,MARR.MI
2020-03-05,16.299999237060547,15.859999656677246,16.200000762939453,16.139999389648438,178966.0,16.139999389648438,MARR.MI
2020-03-06,16.200000762939453,15.640000343322754,15.920000076293945,16.200000762939453,309050.0,16.200000762939453,MARR.MI
2020-03-09,15.199999809265137,14.0,15.199999809265137,14.180000305175781,119349.0,14.180000305175781,MARR.MI
2020-03-10,15.539999961853027,14.180000305175781,14.5,14.420000076293945,461009.0,14.420000076293945,MARR.MI
2020-03-11,15.140000343322754,14.600000381469727,14.760000228881836,14.979999542236328,169958.0,14.979999542236328,MARR.MI
2020-03-12,14.680000305175781,13.220000267028809,14.680000305175781,13.300000190734863,185176.0,13.300000190734863,MARR.MI
2020-03-13,15.079999923706055,12.640000343322754,13.319999694824219,13.84000015258789,133357.0,13.84000015258789,MARR.MI
2020-03-16,13.539999961853027,11.300000190734863,13.399999618530273,12.260000228881836,276177.0,12.260000228881836,MARR.MI
2020-03-17,13.479999542236328,11.699999809265137,11.699999809265137,12.5,189117.0,12.5,MARR.MI
2020-03-18,12.199999809265137,11.460000038146973,12.0,12.0,109636.0,12.0,MARR.MI
2020-03-19,12.4399995803833,12.100000381469727,12.15999984741211,12.4399995803833,52204.0,12.4399995803833,MARR.MI
2020-03-20,15.399999618530273,12.600000381469727,12.600000381469727,14.319999694824219,168856.0,14.319999694824219,MARR.MI
2020-03-23,15.0,13.0600004196167,14.0,15.0,92366.0,15.0,MARR.MI
2020-03-24,16.6200008392334,15.239999771118164,15.460000038146973,15.5,124464.0,15.5,MARR.MI
2020-03-25,16.139999389648438,14.680000305175781,15.720000267028809,14.680000305175781,60014.0,14.680000305175781,MARR.MI
2020-03-26,15.0,14.5,14.800000190734863,14.819999694824219,30324.0,14.819999694824219,MARR.MI
2020-03-27,15.039999961853027,13.520000457763672,14.739999771118164,13.520000457763672,51761.0,13.520000457763672,MARR.MI
2020-03-30,13.699999809265137,12.9399995803833,13.699999809265137,13.15999984741211,33283.0,13.15999984741211,MARR.MI
2020-03-31,13.359999656677246,12.819999694824219,13.239999771118164,12.859999656677246,101351.0,12.859999656677246,MARR.MI
2020-04-01,12.779999732971191,12.220000267028809,12.779999732971191,12.300000190734863,110858.0,12.300000190734863,MARR.MI
2020-04-02,12.800000190734863,12.420000076293945,12.800000190734863,12.600000381469727,71648.0,12.600000381469727,MARR.MI
2020-04-03,12.600000381469727,12.359999656677246,12.5,12.4399995803833,32613.0,12.4399995803833,MARR.MI
2020-04-06,12.880000114440918,12.65999984741211,12.859999656677246,12.680000305175781,47478.0,12.680000305175781,MARR.MI
2020-04-07,13.239999771118164,12.699999809265137,12.800000190734863,12.699999809265137,168318.0,12.699999809265137,MARR.MI
2020-04-08,12.899999618530273,12.279999732971191,12.899999618530273,12.539999961853027,87014.0,12.539999961853027,MARR.MI
2020-04-09,12.699999809265137,12.239999771118164,12.699999809265137,12.239999771118164,80748.0,12.239999771118164,MARR.MI
2020-04-14,12.579999923706055,11.84000015258789,12.579999923706055,12.119999885559082,169907.0,12.119999885559082,MARR.MI
2020-04-15,12.180000305175781,11.859999656677246,12.020000457763672,12.020000457763672,52299.0,12.020000457763672,MARR.MI
2020-04-16,12.760000228881836,12.0,12.020000457763672,12.619999885559082,70606.0,12.619999885559082,MARR.MI
2020-04-17,13.119999885559082,12.579999923706055,12.800000190734863,12.899999618530273,90660.0,12.899999618530273,MARR.MI
2020-04-20,13.100000381469727,12.380000114440918,13.100000381469727,12.420000076293945,63137.0,12.420000076293945,MARR.MI
2020-04-21,12.420000076293945,12.140000343322754,12.380000114440918,12.140000343322754,41902.0,12.140000343322754,MARR.MI
2020-04-22,12.460000038146973,12.15999984741211,12.260000228881836,12.359999656677246,29165.0,12.359999656677246,MARR.MI
2020-04-23,12.479999542236328,12.039999961853027,12.399999618530273,12.0600004196167,107645.0,12.0600004196167,MARR.MI
2020-04-24,12.260000228881836,12.079999923706055,12.140000343322754,12.100000381469727,78680.0,12.100000381469727,MARR.MI
2020-04-27,12.699999809265137,12.239999771118164,12.239999771118164,12.420000076293945,153134.0,12.420000076293945,MARR.MI
2020-04-28,12.739999771118164,12.239999771118164,12.739999771118164,12.239999771118164,156729.0,12.239999771118164,MARR.MI
2020-04-29,12.359999656677246,12.180000305175781,12.319999694824219,12.199999809265137,96784.0,12.199999809265137,MARR.MI
2020-04-30,12.34000015258789,11.880000114440918,12.279999732971191,11.960000038146973,75079.0,11.960000038146973,MARR.MI
2020-05-04,11.899999618530273,11.399999618530273,11.800000190734863,11.399999618530273,94722.0,11.399999618530273,MARR.MI
2020-05-05,11.65999984741211,11.220000267028809,11.579999923706055,11.460000038146973,69481.0,11.460000038146973,MARR.MI
2020-05-06,11.5,11.0600004196167,11.399999618530273,11.239999771118164,79743.0,11.239999771118164,MARR.MI
2020-05-07,11.399999618530273,11.020000457763672,11.380000114440918,11.020000457763672,64626.0,11.020000457763672,MARR.MI
2020-05-08,11.260000228881836,10.899999618530273,11.140000343322754,10.9399995803833,73709.0,10.9399995803833,MARR.MI
2020-05-11,12.020000457763672,11.199999809265137,11.359999656677246,11.680000305175781,125562.0,11.680000305175781,MARR.MI
2019-01-02,7.3420000076293945,7.138000011444092,7.317999839782715,7.303999900817871,2741698.0,6.981512069702148,MB.MI
2019-01-03,7.383999824523926,7.21999979019165,7.26800012588501,7.297999858856201,2639064.0,6.9757771492004395,MB.MI
2019-01-04,7.739999771118164,7.375999927520752,7.381999969482422,7.73199987411499,6202617.0,7.390614986419678,MB.MI
2019-01-07,7.7779998779296875,7.6579999923706055,7.74399995803833,7.7179999351501465,2105097.0,7.377233028411865,MB.MI
2019-01-08,7.860000133514404,7.690000057220459,7.705999851226807,7.693999767303467,2833980.0,7.354292869567871,MB.MI
2019-01-09,7.76200008392334,7.625999927520752,7.734000205993652,7.6539998054504395,2919484.0,7.31605863571167,MB.MI
2019-01-10,7.7179999351501465,7.5920000076293945,7.636000156402588,7.6579999923706055,2062686.0,7.319882392883301,MB.MI
2019-01-11,7.757999897003174,7.619999885559082,7.679999828338623,7.754000186920166,3524916.0,7.411643981933594,MB.MI
2019-01-14,7.739999771118164,7.581999778747559,7.703999996185303,7.670000076293945,3239994.0,7.331352710723877,MB.MI
2019-01-15,7.789999961853027,7.5320000648498535,7.736000061035156,7.659999847412109,4387948.0,7.321794033050537,MB.MI
2019-01-16,7.855999946594238,7.688000202178955,7.711999893188477,7.835999965667725,3501769.0,7.490023136138916,MB.MI
2019-01-17,7.861999988555908,7.73799991607666,7.7779998779296875,7.8460001945495605,3147058.0,7.499581813812256,MB.MI
2019-01-18,7.952000141143799,7.806000232696533,7.918000221252441,7.877999782562256,3737224.0,7.530168533325195,MB.MI
2019-01-21,7.906000137329102,7.808000087738037,7.889999866485596,7.900000095367432,1351783.0,7.551197528839111,MB.MI
2019-01-22,7.938000202178955,7.835999965667725,7.8979997634887695,7.874000072479248,2214819.0,7.526345729827881,MB.MI
2019-01-23,7.958000183105469,7.760000228881836,7.820000171661377,7.880000114440918,2736452.0,7.53208065032959,MB.MI
2019-01-24,7.958000183105469,7.808000087738037,7.9019999504089355,7.894000053405762,3920935.0,7.545462608337402,MB.MI
2019-01-25,7.980000019073486,7.863999843597412,7.927999973297119,7.97599983215332,2830122.0,7.623841762542725,MB.MI
2019-01-28,7.96999979019165,7.866000175476074,7.964000225067139,7.875999927520752,2072598.0,7.528257369995117,MB.MI
2019-01-29,7.883999824523926,7.809999942779541,7.861999988555908,7.815999984741211,2419334.0,7.4709062576293945,MB.MI
2019-01-30,7.855999946594238,7.75,7.811999797821045,7.831999778747559,2243832.0,7.486199855804443,MB.MI
2019-01-31,7.9079999923706055,7.565999984741211,7.849999904632568,7.5960001945495605,4680573.0,7.2606201171875,MB.MI
2019-02-01,7.633999824523926,7.326000213623047,7.590000152587891,7.380000114440918,5706322.0,7.05415678024292,MB.MI
2019-02-04,7.449999809265137,7.276000022888184,7.3520002365112305,7.334000110626221,3918795.0,7.010188102722168,MB.MI
2019-02-05,7.627999782562256,7.309999942779541,7.349999904632568,7.581999778747559,5035296.0,7.247237682342529,MB.MI
2019-02-06,7.74399995803833,7.486000061035156,7.53000020980835,7.74399995803833,3849124.0,7.402085304260254,MB.MI
2019-02-07,7.909999847412109,7.676000118255615,7.702000141143799,7.7179999351501465,6030180.0,7.377233028411865,MB.MI
2019-02-08,7.8460001945495605,7.644000053405762,7.659999847412109,7.751999855041504,3207067.0,7.409731864929199,MB.MI
2019-02-11,7.909999847412109,7.783999919891357,7.797999858856201,7.888000011444092,3411877.0,7.539727687835693,MB.MI
2019-02-12,7.960000038146973,7.857999801635742,7.949999809265137,7.927999973297119,3573604.0,7.577961444854736,MB.MI
2019-02-13,8.095999717712402,7.914000034332275,7.927999973297119,8.069999694824219,4010441.0,7.713691234588623,MB.MI
2019-02-14,8.107999801635742,7.998000144958496,8.100000381469727,8.020000457763672,3070774.0,7.665899753570557,MB.MI
2019-02-15,8.329999923706055,7.960000038146973,7.961999893188477,8.305999755859375,6064176.0,7.939271450042725,MB.MI
2019-02-18,8.390000343322754,8.272000312805176,8.300000190734863,8.326000213623047,2692177.0,7.958388805389404,MB.MI
2019-02-19,8.383999824523926,8.222000122070312,8.29800033569336,8.288000106811523,2239304.0,7.922066688537598,MB.MI
2019-02-20,8.342000007629395,8.258000373840332,8.317999839782715,8.317999839782715,2247523.0,7.950741767883301,MB.MI
2019-02-21,8.329999923706055,8.211999893188477,8.300000190734863,8.234000205993652,3331488.0,7.870450973510742,MB.MI
2019-02-22,8.315999984741211,8.210000038146973,8.267999649047852,8.255999565124512,2360107.0,7.891479015350342,MB.MI
2019-02-25,8.416000366210938,8.302000045776367,8.319999694824219,8.359999656677246,3272539.0,7.99088716506958,MB.MI
2019-02-26,8.503999710083008,8.303999900817871,8.34000015258789,8.489999771118164,2888734.0,8.115147590637207,MB.MI
2019-02-27,8.604000091552734,8.437999725341797,8.437999725341797,8.579999923706055,3834283.0,8.201173782348633,MB.MI
2019-02-28,8.855999946594238,8.52400016784668,8.555999755859375,8.821999549865723,6332318.0,8.432488441467285,MB.MI
2019-03-01,8.881999969482422,8.616000175476074,8.859999656677246,8.644000053405762,4928769.0,8.262348175048828,MB.MI
2019-03-04,8.746000289916992,8.62600040435791,8.699999809265137,8.722000122070312,2663349.0,8.336904525756836,MB.MI
2019-03-05,8.819999694824219,8.661999702453613,8.710000038146973,8.736000061035156,2924414.0,8.350286483764648,MB.MI
2019-03-06,8.899999618530273,8.692000389099121,8.746000289916992,8.899999618530273,4256995.0,8.507044792175293,MB.MI
2019-03-07,8.973999977111816,8.586000442504883,8.871999740600586,8.751999855041504,5602115.0,8.365579605102539,MB.MI
2019-03-08,8.821999549865723,8.640000343322754,8.6899995803833,8.661999702453613,3454109.0,8.279553413391113,MB.MI
2019-03-11,8.793999671936035,8.657999992370605,8.680000305175781,8.78600025177002,2042915.0,8.398078918457031,MB.MI
2019-03-12,8.878000259399414,8.708000183105469,8.838000297546387,8.755999565124512,2790283.0,8.369402885437012,MB.MI
2019-03-13,8.880000114440918,8.736000061035156,8.739999771118164,8.880000114440918,2275831.0,8.48792839050293,MB.MI
2019-03-14,8.977999687194824,8.878000259399414,8.880000114440918,8.918000221252441,2891659.0,8.524250984191895,MB.MI
2019-03-15,8.98799991607666,8.833999633789062,8.95199966430664,8.98799991607666,10747635.0,8.59115982055664,MB.MI
2019-03-18,9.197999954223633,8.98799991607666,9.0,9.180000305175781,5250994.0,8.774682998657227,MB.MI
2019-03-19,9.258000373840332,9.045999526977539,9.15999984741211,9.12399959564209,4864862.0,8.721155166625977,MB.MI
2019-03-20,9.182000160217285,8.95199966430664,9.10200023651123,8.95199966430664,4423652.0,8.55674934387207,MB.MI
2019-03-21,9.039999961853027,8.87600040435791,8.920000076293945,9.017999649047852,3868121.0,8.619834899902344,MB.MI
2019-03-22,9.074000358581543,8.907999992370605,9.067999839782715,8.946000099182129,4094988.0,8.55101490020752,MB.MI
2019-03-25,9.015999794006348,8.803999900817871,8.850000381469727,8.862000465393066,3772370.0,8.470724105834961,MB.MI
2019-03-26,9.050000190734863,8.850000381469727,8.862000465393066,8.930000305175781,3177548.0,8.535720825195312,MB.MI
2019-03-27,9.251999855041504,8.892000198364258,8.923999786376953,9.11400032043457,4669705.0,8.711597442626953,MB.MI
2019-03-28,9.21399974822998,9.020000457763672,9.050000190734863,9.21399974822998,4170630.0,8.807181358337402,MB.MI
2019-03-29,9.279999732971191,9.15999984741211,9.25,9.26200008392334,4583500.0,8.853062629699707,MB.MI
2019-04-01,9.407999992370605,9.222000122070312,9.300000190734863,9.35200023651123,3902031.0,8.939088821411133,MB.MI
2019-04-02,9.37600040435791,9.163999557495117,9.35200023651123,9.218000411987305,3355448.0,8.811005592346191,MB.MI
2019-04-03,9.319999694824219,9.197999954223633,9.265999794006348,9.239999771118164,2867769.0,8.832033157348633,MB.MI
2019-04-04,9.324000358581543,9.145999908447266,9.20199966430664,9.293999671936035,2816489.0,8.883648872375488,MB.MI
2019-04-05,9.432000160217285,9.281999588012695,9.34000015258789,9.355999946594238,2927693.0,8.942912101745605,MB.MI
2019-04-08,9.399999618530273,9.232000350952148,9.359999656677246,9.27400016784668,2315359.0,8.864532470703125,MB.MI
2019-04-09,9.381999969482422,9.218000411987305,9.284000396728516,9.27400016784668,2555679.0,8.864532470703125,MB.MI
2019-04-10,9.333999633789062,9.218000411987305,9.293999671936035,9.303999900817871,3241034.0,8.893207550048828,MB.MI
2019-04-11,9.472000122070312,9.220000267028809,9.347999572753906,9.437999725341797,4858434.0,9.021291732788086,MB.MI
2019-04-12,9.619999885559082,9.394000053405762,9.449999809265137,9.513999938964844,3933220.0,9.0939359664917,MB.MI
2019-04-15,9.666000366210938,9.552000045776367,9.571999549865723,9.569999694824219,2740358.0,9.147462844848633,MB.MI
2019-04-16,9.645999908447266,9.482000350952148,9.597999572753906,9.609999656677246,3216500.0,9.185696601867676,MB.MI
2019-04-17,9.65999984741211,9.534000396728516,9.640000343322754,9.581999778747559,4305593.0,9.158933639526367,MB.MI
2019-04-18,9.657999992370605,9.446000099182129,9.61400032043457,9.5,4091901.0,9.080554008483887,MB.MI
2019-04-23,9.543999671936035,9.37600040435791,9.543999671936035,9.387999534606934,3666556.0,8.973498344421387,MB.MI
2019-04-24,9.5,9.307999610900879,9.404000282287598,9.359999656677246,3087181.0,8.946735382080078,MB.MI
2019-04-25,9.40999984741211,9.315999984741211,9.387999534606934,9.35200023651123,1368844.0,8.939088821411133,MB.MI
2019-04-26,9.468000411987305,9.314000129699707,9.331999778747559,9.413999557495117,2191437.0,8.998351097106934,MB.MI
2019-04-29,9.593999862670898,9.423999786376953,9.5,9.586000442504883,2641826.0,9.162757873535156,MB.MI
2019-04-30,9.567999839782715,9.428000450134277,9.517999649047852,9.449999809265137,3879640.0,9.032761573791504,MB.MI
2019-05-02,9.543999671936035,9.371999740600586,9.465999603271484,9.503999710083008,2384312.0,9.08437728881836,MB.MI
2019-05-03,9.61400032043457,9.434000015258789,9.550000190734863,9.449999809265137,3279645.0,9.032761573791504,MB.MI
2019-05-06,9.331999778747559,9.211999893188477,9.293999671936035,9.303999900817871,1939250.0,8.893207550048828,MB.MI
2019-05-07,9.418000221252441,9.206000328063965,9.326000213623047,9.206000328063965,3129520.0,8.799534797668457,MB.MI
2019-05-08,9.267999649047852,9.107999801635742,9.185999870300293,9.239999771118164,3298031.0,8.832033157348633,MB.MI
2019-05-09,9.223999977111816,8.942000389099121,9.1899995803833,8.991999626159668,3862167.0,8.594983100891113,MB.MI
2019-05-10,9.218000411987305,9.083999633789062,9.086000442504883,9.107999801635742,3267922.0,8.705862045288086,MB.MI
2019-05-13,9.13599967956543,8.881999969482422,9.12399959564209,8.89799976348877,3850457.0,8.505133628845215,MB.MI
2019-05-14,8.996000289916992,8.866000175476074,8.977999687194824,8.95199966430664,2885580.0,8.55674934387207,MB.MI
2019-05-15,8.923999786376953,8.645999908447266,8.911999702453613,8.699999809265137,6118302.0,8.315876007080078,MB.MI
2019-05-16,8.942000389099121,8.619999885559082,8.657999992370605,8.923999786376953,3045214.0,8.529985427856445,MB.MI
2019-05-17,8.934000015258789,8.802000045776367,8.918000221252441,8.868000030517578,2884387.0,8.476458549499512,MB.MI
2019-05-20,9.010000228881836,8.814000129699707,8.843999862670898,8.845999717712402,2493597.0,8.455429077148438,MB.MI
2019-05-21,8.96399974822998,8.829999923706055,8.928000450134277,8.899999618530273,2975581.0,8.507044792175293,MB.MI
2019-05-22,8.878000259399414,8.687999725341797,8.854000091552734,8.70199966430664,3904000.0,8.317787170410156,MB.MI
2019-05-23,8.675999641418457,8.527999877929688,8.652000427246094,8.600000381469727,3313119.0,8.220291137695312,MB.MI
2019-05-24,8.715999603271484,8.618000030517578,8.642000198364258,8.630000114440918,2302493.0,8.248966217041016,MB.MI
2019-05-27,8.704000473022461,8.491999626159668,8.668000221252441,8.550000190734863,1663664.0,8.17249870300293,MB.MI
2019-05-28,8.526000022888184,8.378000259399414,8.503999710083008,8.491999626159668,3606446.0,8.117058753967285,MB.MI
2019-05-29,8.501999855041504,8.357999801635742,8.473999977111816,8.381999969482422,3437588.0,8.011916160583496,MB.MI
2019-05-30,8.501999855041504,8.338000297546387,8.435999870300293,8.369999885559082,1922995.0,8.000446319580078,MB.MI
2019-05-31,8.312000274658203,8.211999893188477,8.25,8.272000312805176,3559049.0,7.906773090362549,MB.MI
2019-06-03,8.267999649047852,8.17199993133545,8.199999809265137,8.223999977111816,2924628.0,7.860892295837402,MB.MI
2019-06-04,8.380000114440918,8.173999786376953,8.182000160217285,8.369999885559082,4679112.0,8.000446319580078,MB.MI
2019-06-05,8.486000061035156,8.317999839782715,8.390000343322754,8.437999725341797,3955728.0,8.06544303894043,MB.MI
2019-06-06,8.565999984741211,8.314000129699707,8.461999893188477,8.392000198364258,3343265.0,8.021474838256836,MB.MI
2019-06-07,8.526000022888184,8.39799976348877,8.404000282287598,8.434000015258789,2730232.0,8.061620712280273,MB.MI
2019-06-10,8.597999572753906,8.425999641418457,8.449999809265137,8.562000274658203,1875834.0,8.183969497680664,MB.MI
2019-06-11,8.619999885559082,8.47599983215332,8.534000396728516,8.5600004196167,1863924.0,8.18205738067627,MB.MI
2019-06-12,8.538000106811523,8.45199966430664,8.5,8.520000457763672,2110106.0,8.143823623657227,MB.MI
2019-06-13,8.628000259399414,8.4399995803833,8.498000144958496,8.569999694824219,2044743.0,8.191615104675293,MB.MI
2019-06-14,8.57800006866455,8.479999542236328,8.541999816894531,8.526000022888184,1641718.0,8.149558067321777,MB.MI
2019-06-17,8.59000015258789,8.517999649047852,8.565999984741211,8.52400016784668,1376606.0,8.1476469039917,MB.MI
2019-06-18,8.748000144958496,8.444000244140625,8.531999588012695,8.710000038146973,3752301.0,8.325434684753418,MB.MI
2019-06-19,8.878000259399414,8.675999641418457,8.758000373840332,8.842000007629395,3102410.0,8.451605796813965,MB.MI
2019-06-20,8.894000053405762,8.753999710083008,8.87600040435791,8.814000129699707,3684553.0,8.424842834472656,MB.MI
2019-06-21,8.904000282287598,8.763999938964844,8.845999717712402,8.881999969482422,7350707.0,8.489840507507324,MB.MI
2019-06-24,9.013999938964844,8.812000274658203,8.836000442504883,8.89799976348877,3204623.0,8.505133628845215,MB.MI
2019-06-25,8.916000366210938,8.784000396728516,8.869999885559082,8.85200023651123,2837940.0,8.461164474487305,MB.MI
2019-06-26,9.052000045776367,8.817999839782715,8.86400032043457,9.031999588012695,5090646.0,8.633216857910156,MB.MI
2019-06-27,9.152000427246094,9.04800033569336,9.050000190734863,9.092000007629395,3816992.0,8.690567970275879,MB.MI
2019-06-28,9.116000175476074,9.026000022888184,9.116000175476074,9.065999984741211,2621980.0,8.665716171264648,MB.MI
2019-07-01,9.170000076293945,8.90999984741211,9.15999984741211,8.949999809265137,3485157.0,8.554837226867676,MB.MI
2019-07-02,9.093999862670898,8.928000450134277,8.961999893188477,9.052000045776367,3005343.0,8.652334213256836,MB.MI
2019-07-03,9.303999900817871,9.039999961853027,9.050000190734863,9.288000106811523,3873064.0,8.877914428710938,MB.MI
2019-07-04,9.482000350952148,9.288000106811523,9.329999923706055,9.472000122070312,4273414.0,9.053790092468262,MB.MI
2019-07-05,9.510000228881836,9.35200023651123,9.472000122070312,9.425999641418457,2807172.0,9.009820938110352,MB.MI
2019-07-08,9.503999710083008,9.281999588012695,9.399999618530273,9.342000007629395,2672260.0,8.929530143737793,MB.MI
2019-07-09,9.37600040435791,9.210000038146973,9.281999588012695,9.312000274658203,3146706.0,8.90085506439209,MB.MI
2019-07-10,9.484000205993652,9.345999717712402,9.37399959564209,9.399999618530273,3355584.0,8.984969139099121,MB.MI
2019-07-11,9.437999725341797,9.329999923706055,9.411999702453613,9.383999824523926,2856431.0,8.96967601776123,MB.MI
2019-07-12,9.473999977111816,9.368000030517578,9.402000427246094,9.392000198364258,1749402.0,8.977322578430176,MB.MI
2019-07-15,9.446000099182129,9.319999694824219,9.399999618530273,9.321999549865723,2754653.0,8.910412788391113,MB.MI
2019-07-16,9.454000473022461,9.314000129699707,9.342000007629395,9.42199993133545,2940784.0,9.005997657775879,MB.MI
2019-07-17,9.447999954223633,9.343999862670898,9.40999984741211,9.371999740600586,2459145.0,8.958205223083496,MB.MI
2019-07-18,9.460000038146973,9.303999900817871,9.303999900817871,9.395999908447266,2596486.0,8.981145858764648,MB.MI
2019-07-19,9.444000244140625,9.173999786376953,9.435999870300293,9.199999809265137,3930430.0,8.79379940032959,MB.MI
2019-07-22,9.307999610900879,9.170000076293945,9.194000244140625,9.244000434875488,2946443.0,8.835857391357422,MB.MI
2019-07-23,9.357999801635742,9.265999794006348,9.312000274658203,9.345999717712402,2740218.0,8.933353424072266,MB.MI
2019-07-24,9.366000175476074,9.255999565124512,9.345999717712402,9.303999900817871,2377178.0,8.893207550048828,MB.MI
2019-07-25,9.5600004196167,9.22599983215332,9.34000015258789,9.3100004196167,5387316.0,8.898942947387695,MB.MI
2019-07-26,9.35200023651123,9.244000434875488,9.289999961853027,9.329999923706055,2118876.0,8.918060302734375,MB.MI
2019-07-29,9.395999908447266,9.289999961853027,9.329999923706055,9.3100004196167,1271042.0,8.898942947387695,MB.MI
2019-07-30,9.307999610900879,9.027999877929688,9.307999610900879,9.088000297546387,2938627.0,8.686744689941406,MB.MI
2019-07-31,9.131999969482422,8.937999725341797,9.043999671936035,9.053999900817871,3979281.0,8.65424633026123,MB.MI
2019-08-01,9.1899995803833,8.979999542236328,9.020000457763672,9.067999839782715,2878562.0,8.667627334594727,MB.MI
2019-08-02,9.013999938964844,8.869999885559082,8.918000221252441,8.899999618530273,4300396.0,8.507044792175293,MB.MI
2019-08-05,8.887999534606934,8.77400016784668,8.819999694824219,8.836000442504883,3919428.0,8.445871353149414,MB.MI
2019-08-06,8.887999534606934,8.746000289916992,8.866000175476074,8.758000373840332,3355291.0,8.371315002441406,MB.MI
2019-08-07,8.795999526977539,8.562000274658203,8.791999816894531,8.65999984741211,5038574.0,8.277642250061035,MB.MI
2019-08-08,8.78600025177002,8.621999740600586,8.72599983215332,8.732000350952148,3788490.0,8.346463203430176,MB.MI
2019-08-09,8.644000053405762,8.4399995803833,8.644000053405762,8.5,4949503.0,8.124706268310547,MB.MI
2019-08-12,8.588000297546387,8.470000267028809,8.550000190734863,8.484000205993652,2069873.0,8.109413146972656,MB.MI
2019-08-13,8.592000007629395,8.390000343322754,8.444000244140625,8.527999877929688,3553063.0,8.151470184326172,MB.MI
2019-08-14,8.501999855041504,8.26200008392334,8.494000434875488,8.329999923706055,5070997.0,7.962212085723877,MB.MI
2019-08-16,8.520000457763672,8.211999893188477,8.331999778747559,8.508000373840332,7724332.0,8.132353782653809,MB.MI
2019-08-19,8.65999984741211,8.583999633789062,8.609999656677246,8.600000381469727,3198540.0,8.220291137695312,MB.MI
2019-08-20,8.633999824523926,8.510000228881836,8.553999900817871,8.574000358581543,2013991.0,8.195439338684082,MB.MI
2019-08-21,8.772000312805176,8.630000114440918,8.631999969482422,8.704000473022461,2291007.0,8.31969928741455,MB.MI
2019-08-22,8.824000358581543,8.65999984741211,8.663999557495117,8.770000457763672,2622543.0,8.38278579711914,MB.MI
2019-08-23,8.850000381469727,8.657999992370605,8.850000381469727,8.670000076293945,2054779.0,8.287200927734375,MB.MI
2019-08-26,8.812000274658203,8.62600040435791,8.640000343322754,8.777999877929688,2303578.0,8.39043140411377,MB.MI
2019-08-27,8.916000366210938,8.736000061035156,8.8100004196167,8.807999610900879,2990380.0,8.419107437133789,MB.MI
2019-08-28,8.916000366210938,8.75,8.86400032043457,8.883999824523926,4651527.0,8.491751670837402,MB.MI
2019-08-29,9.185999870300293,8.892000198364258,8.90999984741211,9.067999839782715,6383642.0,8.667627334594727,MB.MI
2019-08-30,9.081999778747559,8.960000038146973,9.062000274658203,9.010000228881836,4505814.0,8.612189292907715,MB.MI
2019-09-02,9.107999801635742,9.0,9.0,9.067999839782715,2523815.0,8.667627334594727,MB.MI
2019-09-03,9.144000053405762,9.038000106811523,9.0600004196167,9.119999885559082,3122508.0,8.717331886291504,MB.MI
2019-09-04,9.317999839782715,9.180000305175781,9.199999809265137,9.26200008392334,4843699.0,8.853062629699707,MB.MI
2019-09-05,9.470000267028809,9.288000106811523,9.300000190734863,9.444000244140625,5146520.0,9.027027130126953,MB.MI
2019-09-06,9.513999938964844,9.411999702453613,9.468000411987305,9.465999603271484,3966349.0,9.048054695129395,MB.MI
2019-09-09,9.564000129699707,9.468000411987305,9.489999771118164,9.513999938964844,3522868.0,9.0939359664917,MB.MI
2019-09-10,9.656000137329102,9.496000289916992,9.513999938964844,9.583999633789062,5853507.0,9.160844802856445,MB.MI
2019-09-11,9.666000366210938,9.465999603271484,9.605999946594238,9.51200008392334,5157344.0,9.092024803161621,MB.MI
2019-09-12,9.680000305175781,9.454000473022461,9.574000358581543,9.5600004196167,6929004.0,9.13790512084961,MB.MI
2019-09-13,9.65999984741211,9.588000297546387,9.649999618530273,9.649999618530273,3986980.0,9.223931312561035,MB.MI
2019-09-16,9.616000175476074,9.491999626159668,9.59000015258789,9.557999610900879,3779046.0,9.135993003845215,MB.MI
2019-09-17,9.57800006866455,9.494000434875488,9.555999755859375,9.517999649047852,2237296.0,9.097759246826172,MB.MI
2019-09-18,9.682000160217285,9.539999961853027,9.576000213623047,9.586000442504883,3994199.0,9.162757873535156,MB.MI
2019-09-19,9.72599983215332,9.600000381469727,9.637999534606934,9.699999809265137,5039990.0,9.271723747253418,MB.MI
2019-09-20,10.0600004196167,9.699999809265137,9.75,9.972000122070312,11440878.0,9.53171443939209,MB.MI
2019-09-23,10.010000228881836,9.854000091552734,9.970000267028809,9.895999908447266,4352997.0,9.459070205688477,MB.MI
2019-09-24,10.0,9.881999969482422,9.95199966430664,9.90999984741211,3656905.0,9.472451210021973,MB.MI
2019-09-25,10.010000228881836,9.675999641418457,9.868000030517578,9.965999603271484,4897546.0,9.525979042053223,MB.MI
2019-09-26,10.125,9.949999809265137,9.949999809265137,10.104999542236328,4847533.0,9.658841133117676,MB.MI
2019-09-27,10.145000457763672,9.97599983215332,10.125,9.97599983215332,3501612.0,9.535537719726562,MB.MI
2019-09-30,10.024999618530273,9.907999992370605,9.95199966430664,10.020000457763672,4878253.0,9.577595710754395,MB.MI
2019-10-01,10.239999771118164,9.979999542236328,10.069999694824219,9.979999542236328,5137679.0,9.539361000061035,MB.MI
2019-10-02,9.986000061035156,9.704000473022461,9.949999809265137,9.704000473022461,4591794.0,9.27554702758789,MB.MI
2019-10-03,9.937999725341797,9.723999977111816,9.850000381469727,9.821999549865723,5878736.0,9.388337135314941,MB.MI
2019-10-04,9.89799976348877,9.75,9.817999839782715,9.777999877929688,4001585.0,9.346280097961426,MB.MI
2019-10-07,9.850000381469727,9.673999786376953,9.75,9.803999900817871,2929414.0,9.371131896972656,MB.MI
2019-10-08,9.87399959564209,9.65999984741211,9.857999801635742,9.746000289916992,2773558.0,9.315692901611328,MB.MI
2019-10-09,9.859999656677246,9.734000205993652,9.779999732971191,9.76200008392334,2741519.0,9.330986022949219,MB.MI
2019-10-10,10.045000076293945,9.708000183105469,9.779999732971191,9.90999984741211,5864580.0,9.472451210021973,MB.MI
2019-10-11,10.09000015258789,9.916000366210938,9.949999809265137,10.09000015258789,5039433.0,9.64450454711914,MB.MI
2019-10-14,10.154999732971191,10.010000228881836,10.039999961853027,10.104999542236328,4262379.0,9.658841133117676,MB.MI
2019-10-15,10.335000038146973,10.170000076293945,10.199999809265137,10.3149995803833,5628076.0,9.859569549560547,MB.MI
2019-10-16,10.449999809265137,10.244999885559082,10.329999923706055,10.430000305175781,5531161.0,9.96949291229248,MB.MI
2019-10-17,10.635000228881836,10.425000190734863,10.430000305175781,10.579999923706055,6819358.0,10.112869262695312,MB.MI
2019-10-18,10.6850004196167,10.529999732971191,10.645000457763672,10.619999885559082,5568396.0,10.151103973388672,MB.MI
2019-10-21,10.789999961853027,10.59000015258789,10.649999618530273,10.59000015258789,4849812.0,10.122427940368652,MB.MI
2019-10-22,10.635000228881836,10.46500015258789,10.550000190734863,10.5600004196167,4500469.0,10.09375286102295,MB.MI
2019-10-23,10.6899995803833,10.5,10.520000457763672,10.65999984741211,3858017.0,10.189337730407715,MB.MI
2019-10-24,10.90999984741211,10.680000305175781,10.729999542236328,10.765000343322754,5347247.0,10.289701461791992,MB.MI
2019-10-25,10.869999885559082,10.75,10.765000343322754,10.845000267028809,3038924.0,10.366169929504395,MB.MI
2019-10-28,10.949999809265137,10.760000228881836,10.920000076293945,10.835000038146973,3810290.0,10.356611251831055,MB.MI
2019-10-29,10.904999732971191,10.819999694824219,10.875,10.875,2822568.0,10.394845008850098,MB.MI
2019-10-30,10.904999732971191,10.65999984741211,10.895000457763672,10.675000190734863,3154006.0,10.203675270080566,MB.MI
2019-10-31,10.699999809265137,10.595000267028809,10.694999694824219,10.649999618530273,4333799.0,10.179779052734375,MB.MI
2019-11-01,10.765000343322754,10.604999542236328,10.649999618530273,10.734999656677246,2736079.0,10.261025428771973,MB.MI
2019-11-04,10.96500015258789,10.774999618530273,10.800000190734863,10.96500015258789,6065589.0,10.480871200561523,MB.MI
2019-11-05,10.984999656677246,10.859999656677246,10.970000267028809,10.895000457763672,4515569.0,10.413962364196777,MB.MI
2019-11-06,10.975000381469727,10.744999885559082,10.930000305175781,10.779999732971191,5436087.0,10.304039001464844,MB.MI
2019-11-07,10.899999618530273,10.569999694824219,10.699999809265137,10.59000015258789,15192828.0,10.122427940368652,MB.MI
2019-11-08,10.600000381469727,10.395000457763672,10.550000190734863,10.4350004196167,9520533.0,9.974271774291992,MB.MI
2019-11-11,10.449999809265137,10.345000267028809,10.399999618530273,10.4350004196167,8344947.0,9.974271774291992,MB.MI
2019-11-12,10.645000457763672,10.430000305175781,10.4399995803833,10.645000457763672,10019831.0,10.175000190734863,MB.MI
2019-11-13,10.789999961853027,10.489999771118164,10.680000305175781,10.5600004196167,8482875.0,10.09375286102295,MB.MI
2019-11-14,10.640000343322754,10.505000114440918,10.630000114440918,10.550000190734863,7584515.0,10.08419418334961,MB.MI
2019-11-15,10.649999618530273,10.555000305175781,10.640000343322754,10.645000457763672,6099791.0,10.175000190734863,MB.MI
2019-11-18,10.364999771118164,10.210000038146973,10.210000038146973,10.3100004196167,7014530.0,10.3100004196167,MB.MI
2019-11-19,10.369999885559082,10.239999771118164,10.3100004196167,10.270000457763672,3679476.0,10.270000457763672,MB.MI
2019-11-20,10.3100004196167,10.149999618530273,10.234999656677246,10.239999771118164,5443898.0,10.239999771118164,MB.MI
2019-11-21,10.324999809265137,10.135000228881836,10.204999923706055,10.319999694824219,7894115.0,10.319999694824219,MB.MI
2019-11-22,10.399999618530273,10.239999771118164,10.289999961853027,10.279999732971191,4020252.0,10.279999732971191,MB.MI
2019-11-25,10.354999542236328,10.210000038146973,10.350000381469727,10.25,2890340.0,10.25,MB.MI
2019-11-26,10.324999809265137,10.220000267028809,10.25,10.324999809265137,4347666.0,10.324999809265137,MB.MI
2019-11-27,10.375,10.265000343322754,10.329999923706055,10.279999732971191,2616219.0,10.279999732971191,MB.MI
2019-11-28,10.28499984741211,10.199999809265137,10.28499984741211,10.25,1716882.0,10.25,MB.MI
2019-11-29,10.199999809265137,10.114999771118164,10.130000114440918,10.149999618530273,4071923.0,10.149999618530273,MB.MI
2019-12-02,10.255000114440918,10.029999732971191,10.109999656677246,10.055000305175781,4485874.0,10.055000305175781,MB.MI
2019-12-03,10.149999618530273,9.954000473022461,10.03499984741211,10.0,4247770.0,10.0,MB.MI
2019-12-04,10.109999656677246,9.947999954223633,9.949999809265137,10.085000038146973,3299484.0,10.085000038146973,MB.MI
2019-12-05,10.149999618530273,10.015000343322754,10.045000076293945,10.045000076293945,2788798.0,10.045000076293945,MB.MI
2019-12-06,10.114999771118164,10.0,10.050000190734863,10.074999809265137,3902545.0,10.074999809265137,MB.MI
2019-12-09,10.100000381469727,9.881999969482422,10.100000381469727,9.90999984741211,5968513.0,9.90999984741211,MB.MI
2019-12-10,10.109999656677246,9.866000175476074,9.899999618530273,10.109999656677246,5895474.0,10.109999656677246,MB.MI
2019-12-11,10.100000381469727,10.029999732971191,10.100000381469727,10.074999809265137,2631028.0,10.074999809265137,MB.MI
2019-12-12,10.199999809265137,10.050000190734863,10.095000267028809,10.125,4175010.0,10.125,MB.MI
2019-12-13,10.305000305175781,9.89799976348877,10.300000190734863,9.934000015258789,8580402.0,9.934000015258789,MB.MI
2019-12-16,10.020000457763672,9.920000076293945,10.005000114440918,10.0,4441856.0,10.0,MB.MI
2019-12-17,10.109999656677246,9.949999809265137,9.96399974822998,10.074999809265137,3946057.0,10.074999809265137,MB.MI
2019-12-18,10.100000381469727,10.0,10.020000457763672,10.029999732971191,3214467.0,10.029999732971191,MB.MI
2019-12-19,10.03499984741211,9.961999893188477,10.005000114440918,9.986000061035156,7211065.0,9.986000061035156,MB.MI
2019-12-20,10.095000267028809,9.994000434875488,10.0649995803833,10.09000015258789,8448834.0,10.09000015258789,MB.MI
2019-12-23,10.055000305175781,9.965999603271484,10.039999961853027,9.989999771118164,3603820.0,9.989999771118164,MB.MI
2019-12-27,10.010000228881836,9.899999618530273,9.979999542236328,9.899999618530273,2626186.0,9.899999618530273,MB.MI
2019-12-30,9.937999725341797,9.814000129699707,9.937999725341797,9.814000129699707,2770692.0,9.814000129699707,MB.MI
2020-01-02,10.020000457763672,9.805999755859375,9.826000213623047,10.0,3353093.0,10.0,MB.MI
2020-01-03,9.986000061035156,9.842000007629395,9.986000061035156,9.913999557495117,2930166.0,9.913999557495117,MB.MI
2020-01-06,9.855999946594238,9.65999984741211,9.821999549865723,9.824000358581543,3675716.0,9.824000358581543,MB.MI
2020-01-07,9.947999954223633,9.817999839782715,9.86400032043457,9.85200023651123,2171461.0,9.85200023651123,MB.MI
2020-01-08,9.942000389099121,9.715999603271484,9.770000457763672,9.942000389099121,3599082.0,9.942000389099121,MB.MI
2020-01-09,10.045000076293945,9.92199993133545,10.024999618530273,9.958000183105469,3627832.0,9.958000183105469,MB.MI
2020-01-10,9.979999542236328,9.871999740600586,9.96399974822998,9.89799976348877,2511683.0,9.89799976348877,MB.MI
2020-01-13,9.887999534606934,9.812000274658203,9.859999656677246,9.843999862670898,2723926.0,9.843999862670898,MB.MI
2020-01-14,9.895999908447266,9.772000312805176,9.880000114440918,9.845999717712402,2379862.0,9.845999717712402,MB.MI
2020-01-15,9.845999717712402,9.699999809265137,9.821999549865723,9.715999603271484,3534525.0,9.715999603271484,MB.MI
2020-01-16,9.815999984741211,9.696000099182129,9.736000061035156,9.815999984741211,3278635.0,9.815999984741211,MB.MI
2020-01-17,9.859999656677246,9.720000267028809,9.850000381469727,9.75,4423075.0,9.75,MB.MI
2020-01-20,9.77400016784668,9.675999641418457,9.706000328063965,9.678000450134277,3322902.0,9.678000450134277,MB.MI
2020-01-21,9.744000434875488,9.553999900817871,9.649999618530273,9.706000328063965,3664421.0,9.706000328063965,MB.MI
2020-01-22,9.753999710083008,9.576000213623047,9.746000289916992,9.593999862670898,3875741.0,9.593999862670898,MB.MI
2020-01-23,9.61400032043457,9.489999771118164,9.5600004196167,9.513999938964844,2992491.0,9.513999938964844,MB.MI
2020-01-24,9.673999786376953,9.539999961853027,9.579999923706055,9.562000274658203,2836541.0,9.562000274658203,MB.MI
2020-01-27,9.576000213623047,9.265999794006348,9.473999977111816,9.288000106811523,4860677.0,9.288000106811523,MB.MI
2020-01-28,9.583999633789062,9.28600025177002,9.305999755859375,9.579999923706055,3869165.0,9.579999923706055,MB.MI
2020-01-29,9.604000091552734,9.437999725341797,9.555999755859375,9.508000373840332,3331928.0,9.508000373840332,MB.MI
2020-01-30,9.402000427246094,9.222000122070312,9.347999572753906,9.260000228881836,4645233.0,9.260000228881836,MB.MI
2020-01-31,9.319999694824219,8.991999626159668,9.312000274658203,9.01200008392334,5174002.0,9.01200008392334,MB.MI
2020-02-03,9.246000289916992,9.003999710083008,9.010000228881836,9.21399974822998,3866146.0,9.21399974822998,MB.MI
2020-02-04,9.434000015258789,9.208000183105469,9.27400016784668,9.331999778747559,4078714.0,9.331999778747559,MB.MI
2020-02-05,9.583999633789062,9.314000129699707,9.319999694824219,9.571999549865723,4968822.0,9.571999549865723,MB.MI
2020-02-06,9.802000045776367,9.402000427246094,9.649999618530273,9.420000076293945,7689695.0,9.420000076293945,MB.MI
2020-02-07,9.739999771118164,9.51200008392334,9.545999526977539,9.678000450134277,5139629.0,9.678000450134277,MB.MI
2020-02-10,9.680000305175781,9.579999923706055,9.668000221252441,9.604000091552734,2447063.0,9.604000091552734,MB.MI
2020-02-11,9.706000328063965,9.609999656677246,9.649999618530273,9.656000137329102,3367958.0,9.656000137329102,MB.MI
2020-02-12,9.78600025177002,9.597999572753906,9.649999618530273,9.682000160217285,4060347.0,9.682000160217285,MB.MI
2020-02-13,9.694000244140625,9.54800033569336,9.640000343322754,9.684000015258789,3317576.0,9.684000015258789,MB.MI
2020-02-14,9.711999893188477,9.569999694824219,9.6899995803833,9.605999946594238,2896254.0,9.605999946594238,MB.MI
2020-02-17,9.644000053405762,9.567999839782715,9.612000465393066,9.644000053405762,2836993.0,9.644000053405762,MB.MI
2020-02-18,9.887999534606934,9.654000282287598,9.680000305175781,9.656000137329102,5649188.0,9.656000137329102,MB.MI
2020-02-19,9.760000228881836,9.642000198364258,9.748000144958496,9.75,3203640.0,9.75,MB.MI
2020-02-20,9.770000457763672,9.59000015258789,9.710000038146973,9.59000015258789,4230235.0,9.59000015258789,MB.MI
2020-02-21,9.619999885559082,9.394000053405762,9.569999694824219,9.411999702453613,4956774.0,9.411999702453613,MB.MI
2020-02-24,9.069999694824219,8.744000434875488,9.008000373840332,8.847999572753906,8175332.0,8.847999572753906,MB.MI
2020-02-25,8.932000160217285,8.727999687194824,8.90999984741211,8.805999755859375,4773829.0,8.805999755859375,MB.MI
2020-02-26,8.89799976348877,8.640000343322754,8.767999649047852,8.758000373840332,6072810.0,8.758000373840332,MB.MI
2020-02-27,8.649999618530273,8.425999641418457,8.593999862670898,8.54800033569336,5884070.0,8.54800033569336,MB.MI
2020-02-28,8.378000259399414,8.095999717712402,8.329999923706055,8.1899995803833,9643469.0,8.1899995803833,MB.MI
2020-03-02,8.390000343322754,7.748000144958496,8.355999946594238,7.9019999504089355,8102207.0,7.9019999504089355,MB.MI
2020-03-03,8.100000381469727,7.803999900817871,8.088000297546387,7.829999923706055,7027523.0,7.829999923706055,MB.MI
2020-03-04,7.906000137329102,7.639999866485596,7.854000091552734,7.728000164031982,6837798.0,7.728000164031982,MB.MI
2020-03-05,7.765999794006348,7.380000114440918,7.751999855041504,7.4039998054504395,7176195.0,7.4039998054504395,MB.MI
2020-03-06,7.300000190734863,7.090000152587891,7.182000160217285,7.245999813079834,6850581.0,7.245999813079834,MB.MI
2020-03-09,6.622000217437744,6.193999767303467,6.254000186920166,6.202000141143799,14742637.0,6.202000141143799,MB.MI
2020-03-10,6.389999866485596,5.699999809265137,6.242000102996826,5.776000022888184,14041129.0,5.776000022888184,MB.MI
2020-03-11,6.090000152587891,5.710000038146973,5.866000175476074,5.940000057220459,10470340.0,5.940000057220459,MB.MI
2020-03-12,5.71999979019165,4.829999923706055,5.682000160217285,4.829999923706055,16585604.0,4.829999923706055,MB.MI
2020-03-13,5.676000118255615,4.7779998779296875,5.119999885559082,5.177999973297119,14623837.0,5.177999973297119,MB.MI
2020-03-16,4.894999980926514,4.296999931335449,4.873000144958496,4.578000068664551,15379227.0,4.578000068664551,MB.MI
2020-03-17,4.869999885559082,4.35099983215332,4.698999881744385,4.464000225067139,10009386.0,4.464000225067139,MB.MI
2020-03-18,4.400000095367432,4.1020002365112305,4.322000026702881,4.204999923706055,9325501.0,4.204999923706055,MB.MI
2020-03-19,4.479000091552734,4.0920000076293945,4.369999885559082,4.171999931335449,16034378.0,4.171999931335449,MB.MI
2020-03-20,4.6020002365112305,4.181000232696533,4.181000232696533,4.252999782562256,20032984.0,4.252999782562256,MB.MI
2020-03-23,4.446000099182129,4.050000190734863,4.105000019073486,4.355999946594238,14833572.0,4.355999946594238,MB.MI
2020-03-24,4.961999893188477,4.577000141143799,4.64900016784668,4.961999893188477,17997626.0,4.961999893188477,MB.MI
2020-03-25,5.585999965667725,4.9710001945495605,5.099999904632568,5.354000091552734,14950648.0,5.354000091552734,MB.MI
2020-03-26,5.579999923706055,5.1519999504089355,5.28000020980835,5.5,8953550.0,5.5,MB.MI
2020-03-27,5.3979997634887695,5.079999923706055,5.340000152587891,5.1620001792907715,8475246.0,5.1620001792907715,MB.MI
2020-03-30,5.0980000495910645,4.814000129699707,5.050000190734863,4.974999904632568,6558731.0,4.974999904632568,MB.MI
2020-03-31,5.216000080108643,4.901000022888184,5.124000072479248,5.0279998779296875,6401812.0,5.0279998779296875,MB.MI
2020-04-01,5.079999923706055,4.826000213623047,4.841000080108643,5.004000186920166,4784719.0,5.004000186920166,MB.MI
2020-04-02,5.239999771118164,4.98199987411499,5.085999965667725,5.176000118255615,6664335.0,5.176000118255615,MB.MI
2020-04-03,5.202000141143799,5.004000186920166,5.142000198364258,5.081999778747559,6004418.0,5.081999778747559,MB.MI
2020-04-06,5.455999851226807,5.234000205993652,5.25,5.446000099182129,6842984.0,5.446000099182129,MB.MI
2020-04-07,5.883999824523926,5.392000198364258,5.699999809265137,5.556000232696533,9746698.0,5.556000232696533,MB.MI
2020-04-08,5.633999824523926,5.374000072479248,5.441999912261963,5.565999984741211,6306873.0,5.565999984741211,MB.MI
2020-04-09,5.828000068664551,5.53000020980835,5.730000019073486,5.541999816894531,7301338.0,5.541999816894531,MB.MI
2020-04-14,5.611999988555908,5.271999835968018,5.564000129699707,5.309999942779541,6673717.0,5.309999942779541,MB.MI
2020-04-15,5.323999881744385,4.886000156402588,5.25,4.961999893188477,7696507.0,4.961999893188477,MB.MI
2020-04-16,5.203999996185303,4.879000186920166,5.059999942779541,4.908999919891357,7033642.0,4.908999919891357,MB.MI
2020-04-17,5.168000221252441,4.934000015258789,5.079999923706055,5.001999855041504,6292923.0,5.001999855041504,MB.MI
2020-04-20,5.093999862670898,4.920000076293945,5.013999938964844,5.064000129699707,3676124.0,5.064000129699707,MB.MI
2020-04-21,5.059999942779541,4.885000228881836,5.0320000648498535,4.885000228881836,4413062.0,4.885000228881836,MB.MI
2020-04-22,5.0279998779296875,4.802999973297119,4.984000205993652,4.821000099182129,4998039.0,4.821000099182129,MB.MI
2020-04-23,5.23199987411499,4.85699987411499,4.929999828338623,5.127999782562256,6542761.0,5.127999782562256,MB.MI
2020-04-24,5.124000072479248,4.940999984741211,4.96999979019165,5.001999855041504,4119419.0,5.001999855041504,MB.MI
2020-04-27,5.24399995803833,5.118000030517578,5.21999979019165,5.24399995803833,4165182.0,5.24399995803833,MB.MI
2020-04-28,5.519999980926514,5.24399995803833,5.25,5.423999786376953,6656097.0,5.423999786376953,MB.MI
2020-04-29,5.642000198364258,5.372000217437744,5.420000076293945,5.515999794006348,5529803.0,5.515999794006348,MB.MI
2020-04-30,5.5960001945495605,5.257999897003174,5.539999961853027,5.288000106811523,7644467.0,5.288000106811523,MB.MI
2020-05-04,5.360000133514404,5.035999774932861,5.081999778747559,5.210000038146973,5655154.0,5.210000038146973,MB.MI
2020-05-05,5.360000133514404,5.073999881744385,5.334000110626221,5.164000034332275,5932887.0,5.164000034332275,MB.MI
2020-05-06,5.296000003814697,5.107999801635742,5.168000221252441,5.1539998054504395,3528322.0,5.1539998054504395,MB.MI
2020-05-07,5.260000228881836,5.019999980926514,5.1539998054504395,5.139999866485596,4626545.0,5.139999866485596,MB.MI
2020-05-08,5.248000144958496,5.0960001945495605,5.248000144958496,5.196000099182129,2254534.0,5.196000099182129,MB.MI
2020-05-11,5.395999908447266,5.2220001220703125,5.260000228881836,5.369999885559082,5129265.0,5.369999885559082,MB.MI
2019-01-02,1.5832099914550781,1.555359959602356,1.5832099914550781,1.559999942779541,643.0,1.559999942779541,MIT.MI
2019-01-03,1.559999942779541,1.559999942779541,1.559999942779541,1.559999942779541,0.0,1.559999942779541,MIT.MI
2019-01-04,1.625,1.620360016822815,1.620360016822815,1.625,2733.0,1.625,MIT.MI
2019-01-07,1.625,1.620360016822815,1.625,1.620360016822815,2533.0,1.620360016822815,MIT.MI
2019-01-08,1.6342799663543701,1.569290041923523,1.625,1.5924999713897705,7745.0,1.5924999713897705,MIT.MI
2019-01-09,1.5878599882125854,1.5878599882125854,1.5878599882125854,1.5878599882125854,53.0,1.5878599882125854,MIT.MI
2019-01-10,1.5878599882125854,1.5878599882125854,1.5878599882125854,1.5878599882125854,1158.0,1.5878599882125854,MIT.MI
2019-01-11,1.5878599882125854,1.5878599882125854,1.5878599882125854,1.5878599882125854,0.0,1.5878599882125854,MIT.MI
2019-01-14,1.625,1.5460699796676636,1.6110700368881226,1.6017800569534302,25812.0,1.6017800569534302,MIT.MI
2019-01-15,1.5507099628448486,1.5507099628448486,1.5507099628448486,1.5507099628448486,107.0,1.5507099628448486,MIT.MI
2019-01-16,1.5971399545669556,1.5460699796676636,1.5460699796676636,1.5971399545669556,7872.0,1.5971399545669556,MIT.MI
2019-01-17,1.573930025100708,1.569290041923523,1.569290041923523,1.573930025100708,2785.0,1.573930025100708,MIT.MI
2019-01-18,1.573930025100708,1.573930025100708,1.573930025100708,1.573930025100708,2033.0,1.573930025100708,MIT.MI
2019-01-21,1.573930025100708,1.573930025100708,1.573930025100708,1.573930025100708,16.0,1.573930025100708,MIT.MI
2019-01-22,1.578570008277893,1.569290041923523,1.569290041923523,1.578570008277893,1555.0,1.578570008277893,MIT.MI
2019-01-23,1.6017800569534302,1.578570008277893,1.578570008277893,1.6017800569534302,673.0,1.6017800569534302,MIT.MI
2019-01-24,1.5878599882125854,1.573930025100708,1.578570008277893,1.5878599882125854,8240.0,1.5878599882125854,MIT.MI
2019-01-25,1.5971399545669556,1.578570008277893,1.578570008277893,1.5971399545669556,18379.0,1.5971399545669556,MIT.MI
2019-01-28,1.5971399545669556,1.578570008277893,1.5971399545669556,1.578570008277893,4572.0,1.578570008277893,MIT.MI
2019-01-29,1.6110700368881226,1.578570008277893,1.5832099914550781,1.6110700368881226,11240.0,1.6110700368881226,MIT.MI
2019-01-30,1.6389299631118774,1.620360016822815,1.625,1.6389299631118774,14414.0,1.6389299631118774,MIT.MI
2019-01-31,1.6342799663543701,1.6017800569534302,1.6017800569534302,1.6342799663543701,80.0,1.6342799663543701,MIT.MI
2019-02-01,1.6342799663543701,1.6342799663543701,1.6342799663543701,1.6342799663543701,0.0,1.6342799663543701,MIT.MI
2019-02-04,1.625,1.5971399545669556,1.6017800569534302,1.625,11894.0,1.625,MIT.MI
2019-02-05,1.629639983177185,1.6064300537109375,1.625,1.6064300537109375,2435.0,1.6064300537109375,MIT.MI
2019-02-06,1.6342799663543701,1.6064300537109375,1.6064300537109375,1.6342799663543701,6212.0,1.6342799663543701,MIT.MI
2019-02-07,1.6435699462890625,1.6157100200653076,1.6342799663543701,1.6157100200653076,4493.0,1.6157100200653076,MIT.MI
2019-02-08,1.6342799663543701,1.5878599882125854,1.6157100200653076,1.6342799663543701,9084.0,1.6342799663543701,MIT.MI
2019-02-11,1.6342799663543701,1.6064300537109375,1.6342799663543701,1.6064300537109375,664.0,1.6064300537109375,MIT.MI
2019-02-12,1.6064300537109375,1.6064300537109375,1.6064300537109375,1.6064300537109375,0.0,1.6064300537109375,MIT.MI
2019-02-13,1.6064300537109375,1.5971399545669556,1.6064300537109375,1.6017800569534302,13567.0,1.6017800569534302,MIT.MI
2019-02-14,1.6064300537109375,1.6064300537109375,1.6064300537109375,1.6064300537109375,18.0,1.6064300537109375,MIT.MI
2019-02-15,1.620360016822815,1.5878599882125854,1.5971399545669556,1.620360016822815,5031.0,1.620360016822815,MIT.MI
2019-02-18,1.620360016822815,1.5924999713897705,1.620360016822815,1.5924999713897705,2153.0,1.5924999713897705,MIT.MI
2019-02-19,1.5924999713897705,1.5924999713897705,1.5924999713897705,1.5924999713897705,0.0,1.5924999713897705,MIT.MI
2019-02-20,1.6157100200653076,1.6017800569534302,1.6017800569534302,1.6157100200653076,604.0,1.6157100200653076,MIT.MI
2019-02-21,1.6157100200653076,1.6157100200653076,1.6157100200653076,1.6157100200653076,0.0,1.6157100200653076,MIT.MI
2019-02-22,1.6157100200653076,1.6157100200653076,1.6157100200653076,1.6157100200653076,0.0,1.6157100200653076,MIT.MI
2019-02-25,1.6157100200653076,1.5878599882125854,1.6017800569534302,1.5878599882125854,3658.0,1.5878599882125854,MIT.MI
2019-02-26,1.625,1.625,1.625,1.625,3.0,1.625,MIT.MI
2019-02-27,1.6342799663543701,1.6157100200653076,1.625,1.6157100200653076,3527.0,1.6157100200653076,MIT.MI
2019-02-28,1.6157100200653076,1.5878599882125854,1.6157100200653076,1.5924999713897705,23738.0,1.5924999713897705,MIT.MI
2019-03-01,1.6157100200653076,1.6157100200653076,1.6157100200653076,1.6157100200653076,2010.0,1.6157100200653076,MIT.MI
2019-03-04,1.625,1.6157100200653076,1.6157100200653076,1.625,3769.0,1.625,MIT.MI
2019-03-05,1.6110700368881226,1.6110700368881226,1.6110700368881226,1.6110700368881226,2616.0,1.6110700368881226,MIT.MI
2019-03-06,1.6110700368881226,1.5971399545669556,1.6110700368881226,1.5971399545669556,1656.0,1.5971399545669556,MIT.MI
2019-03-07,1.5971399545669556,1.5924999713897705,1.5924999713897705,1.5971399545669556,1189.0,1.5971399545669556,MIT.MI
2019-03-08,1.5971399545669556,1.5971399545669556,1.5971399545669556,1.5971399545669556,0.0,1.5971399545669556,MIT.MI
2019-03-11,1.6342799663543701,1.6110700368881226,1.629639983177185,1.625,18878.0,1.625,MIT.MI
2019-03-12,1.625,1.625,1.625,1.625,527.0,1.625,MIT.MI
2019-03-13,1.6389299631118774,1.6017800569534302,1.6389299631118774,1.6017800569534302,7639.0,1.6017800569534302,MIT.MI
2019-03-14,1.6017800569534302,1.6017800569534302,1.6017800569534302,1.6017800569534302,0.0,1.6017800569534302,MIT.MI
2019-03-15,1.625,1.578570008277893,1.5971399545669556,1.5971399545669556,7880.0,1.5971399545669556,MIT.MI
2019-03-18,1.6342799663543701,1.6017800569534302,1.6017800569534302,1.6110700368881226,18191.0,1.6110700368881226,MIT.MI
2019-03-19,1.6342799663543701,1.6064300537109375,1.6064300537109375,1.6342799663543701,1499.0,1.6342799663543701,MIT.MI
2019-03-20,1.6342799663543701,1.6342799663543701,1.6342799663543701,1.6342799663543701,0.0,1.6342799663543701,MIT.MI
2019-03-21,1.6157100200653076,1.6157100200653076,1.6157100200653076,1.6157100200653076,2153.0,1.6157100200653076,MIT.MI
2019-03-22,1.6342799663543701,1.6064300537109375,1.6110700368881226,1.6342799663543701,12408.0,1.6342799663543701,MIT.MI
2019-03-25,1.6342799663543701,1.6342799663543701,1.6342799663543701,1.6342799663543701,0.0,1.6342799663543701,MIT.MI
2019-03-26,1.6342799663543701,1.6157100200653076,1.6342799663543701,1.6157100200653076,6005.0,1.6157100200653076,MIT.MI
2019-03-27,1.625,1.6157100200653076,1.6157100200653076,1.625,2897.0,1.625,MIT.MI
2019-03-28,1.6575000286102295,1.6017800569534302,1.625,1.6575000286102295,15714.0,1.6575000286102295,MIT.MI
2019-03-29,1.6575000286102295,1.6575000286102295,1.6575000286102295,1.6575000286102295,0.0,1.6575000286102295,MIT.MI
2019-04-01,1.727139949798584,1.5971399545669556,1.6667900085449219,1.648210048675537,51644.0,1.648210048675537,MIT.MI
2019-04-02,1.648210048675537,1.629639983177185,1.629639983177185,1.6435699462890625,2574.0,1.6435699462890625,MIT.MI
2019-04-03,1.629639983177185,1.5971399545669556,1.629639983177185,1.620360016822815,13849.0,1.620360016822815,MIT.MI
2019-04-04,1.620360016822815,1.5971399545669556,1.620360016822815,1.5971399545669556,10895.0,1.5971399545669556,MIT.MI
2019-04-05,1.5971399545669556,1.5924999713897705,1.5971399545669556,1.5971399545669556,9195.0,1.5971399545669556,MIT.MI
2019-04-08,1.5924999713897705,1.5924999713897705,1.5924999713897705,1.5924999713897705,1076.0,1.5924999713897705,MIT.MI
2019-04-09,1.6017800569534302,1.5924999713897705,1.5924999713897705,1.6017800569534302,1615.0,1.6017800569534302,MIT.MI
2019-04-10,1.6017800569534302,1.5924999713897705,1.6017800569534302,1.5924999713897705,3815.0,1.5924999713897705,MIT.MI
2019-04-11,1.5971399545669556,1.5971399545669556,1.5971399545669556,1.5971399545669556,2153.0,1.5971399545669556,MIT.MI
2019-04-12,1.6064300537109375,1.5924999713897705,1.5971399545669556,1.5971399545669556,11261.0,1.5971399545669556,MIT.MI
2019-04-15,1.5971399545669556,1.5971399545669556,1.5971399545669556,1.5971399545669556,0.0,1.5971399545669556,MIT.MI
2019-04-16,1.5878599882125854,1.5878599882125854,1.5878599882125854,1.5878599882125854,4218.0,1.5878599882125854,MIT.MI
2019-04-17,1.5924999713897705,1.5878599882125854,1.5924999713897705,1.5878599882125854,5788.0,1.5878599882125854,MIT.MI
2019-04-18,1.5878599882125854,1.5878599882125854,1.5878599882125854,1.5878599882125854,969.0,1.5878599882125854,MIT.MI
2019-04-23,1.5971399545669556,1.4950000047683716,1.5878599882125854,1.5971399545669556,13399.0,1.5971399545669556,MIT.MI
2019-04-24,1.578570008277893,1.578570008277893,1.578570008277893,1.578570008277893,1158.0,1.578570008277893,MIT.MI
2019-04-25,1.578570008277893,1.578570008277893,1.578570008277893,1.578570008277893,0.0,1.578570008277893,MIT.MI
2019-04-26,1.578570008277893,1.578570008277893,1.578570008277893,1.578570008277893,0.0,1.578570008277893,MIT.MI
2019-04-29,1.578570008277893,1.578570008277893,1.578570008277893,1.578570008277893,3477.0,1.578570008277893,MIT.MI
2019-04-30,1.5971399545669556,1.5971399545669556,1.5971399545669556,1.5971399545669556,2692.0,1.5971399545669556,MIT.MI
2019-05-02,1.5971399545669556,1.5971399545669556,1.5971399545669556,1.5971399545669556,3230.0,1.5971399545669556,MIT.MI
2019-05-03,1.6064300537109375,1.578570008277893,1.6064300537109375,1.578570008277893,2261.0,1.578570008277893,MIT.MI
2019-05-06,1.573930025100708,1.522860050201416,1.573930025100708,1.573930025100708,23377.0,1.573930025100708,MIT.MI
2019-05-07,1.6749999523162842,1.6200000047683716,1.6649999618530273,1.659999966621399,18024.0,1.659999966621399,MIT.MI
2019-05-08,1.659999966621399,1.6399999856948853,1.659999966621399,1.6399999856948853,4500.0,1.6399999856948853,MIT.MI
2019-05-09,1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853,0.0,1.6399999856948853,MIT.MI
2019-05-10,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,980.0,1.649999976158142,MIT.MI
2019-05-13,1.6449999809265137,1.5399999618530273,1.6449999809265137,1.6399999856948853,13020.0,1.6399999856948853,MIT.MI
2019-05-14,1.6699999570846558,1.659999966621399,1.659999966621399,1.6699999570846558,1000.0,1.6699999570846558,MIT.MI
2019-05-15,1.6299999952316284,1.5800000429153442,1.6299999952316284,1.590000033378601,10814.0,1.590000033378601,MIT.MI
2019-05-16,1.6150000095367432,1.5850000381469727,1.5850000381469727,1.6150000095367432,3547.0,1.6150000095367432,MIT.MI
2019-05-17,1.6549999713897705,1.5850000381469727,1.5850000381469727,1.6549999713897705,2580.0,1.6549999713897705,MIT.MI
2019-05-20,1.6549999713897705,1.6549999713897705,1.6549999713897705,1.6549999713897705,0.0,1.6549999713897705,MIT.MI
2019-05-21,1.6200000047683716,1.6050000190734863,1.6200000047683716,1.6100000143051147,9234.0,1.6100000143051147,MIT.MI
2019-05-22,1.6449999809265137,1.5850000381469727,1.5850000381469727,1.6449999809265137,4664.0,1.6449999809265137,MIT.MI
2019-05-23,1.6449999809265137,1.6449999809265137,1.6449999809265137,1.6449999809265137,0.0,1.6449999809265137,MIT.MI
2019-05-24,1.659999966621399,1.6200000047683716,1.6200000047683716,1.659999966621399,5269.0,1.659999966621399,MIT.MI
2019-05-27,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,0.0,1.659999966621399,MIT.MI
2019-05-28,1.690000057220459,1.6549999713897705,1.6549999713897705,1.690000057220459,2846.0,1.690000057220459,MIT.MI
2019-05-29,1.690000057220459,1.690000057220459,1.690000057220459,1.690000057220459,0.0,1.690000057220459,MIT.MI
2019-05-30,1.6699999570846558,1.6299999952316284,1.6299999952316284,1.6699999570846558,3971.0,1.6699999570846558,MIT.MI
2019-05-31,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558,MIT.MI
2019-06-03,1.6699999570846558,1.625,1.6299999952316284,1.6299999952316284,13106.0,1.6299999952316284,MIT.MI
2019-06-04,1.6399999856948853,1.6299999952316284,1.6349999904632568,1.6399999856948853,4004.0,1.6399999856948853,MIT.MI
2019-06-05,1.659999966621399,1.6150000095367432,1.6150000095367432,1.659999966621399,3646.0,1.659999966621399,MIT.MI
2019-06-06,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,0.0,1.659999966621399,MIT.MI
2019-06-07,1.6649999618530273,1.6649999618530273,1.6649999618530273,1.6649999618530273,2000.0,1.6649999618530273,MIT.MI
2019-06-10,1.6649999618530273,1.649999976158142,1.6649999618530273,1.649999976158142,1947.0,1.649999976158142,MIT.MI
2019-06-11,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0.0,1.649999976158142,MIT.MI
2019-06-12,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0.0,1.649999976158142,MIT.MI
2019-06-13,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0.0,1.649999976158142,MIT.MI
2019-06-14,1.6449999809265137,1.625,1.6449999809265137,1.625,1581.0,1.625,MIT.MI
2019-06-17,1.625,1.625,1.625,1.625,16.0,1.625,MIT.MI
2019-06-18,1.625,1.625,1.625,1.625,0.0,1.625,MIT.MI
2019-06-19,1.625,1.625,1.625,1.625,0.0,1.625,MIT.MI
2019-06-20,1.6299999952316284,1.600000023841858,1.6299999952316284,1.6299999952316284,5911.0,1.6299999952316284,MIT.MI
2019-06-21,1.6200000047683716,1.5499999523162842,1.6100000143051147,1.6050000190734863,9416.0,1.6050000190734863,MIT.MI
2019-06-24,1.6100000143051147,1.6050000190734863,1.6050000190734863,1.6100000143051147,477.0,1.6100000143051147,MIT.MI
2019-06-25,1.6200000047683716,1.590000033378601,1.6100000143051147,1.6050000190734863,6786.0,1.6050000190734863,MIT.MI
2019-06-26,1.6449999809265137,1.6100000143051147,1.6449999809265137,1.6150000095367432,2142.0,1.6150000095367432,MIT.MI
2019-06-27,1.7599999904632568,1.6699999570846558,1.6699999570846558,1.715000033378601,23017.0,1.715000033378601,MIT.MI
2019-06-28,1.809999942779541,1.6799999475479126,1.715000033378601,1.7400000095367432,44786.0,1.7400000095367432,MIT.MI
2019-07-01,1.8200000524520874,1.7599999904632568,1.7999999523162842,1.7599999904632568,17267.0,1.7599999904632568,MIT.MI
2019-07-02,1.7649999856948853,1.7200000286102295,1.7649999856948853,1.7599999904632568,30343.0,1.7599999904632568,MIT.MI
2019-07-03,1.7599999904632568,1.7599999904632568,1.7599999904632568,1.7599999904632568,0.0,1.7599999904632568,MIT.MI
2019-07-04,1.7599999904632568,1.7599999904632568,1.7599999904632568,1.7599999904632568,0.0,1.7599999904632568,MIT.MI
2019-07-05,1.7599999904632568,1.7599999904632568,1.7599999904632568,1.7599999904632568,0.0,1.7599999904632568,MIT.MI
2019-07-08,1.725000023841858,1.7000000476837158,1.7200000286102295,1.725000023841858,5541.0,1.725000023841858,MIT.MI
2019-07-09,1.7350000143051147,1.7000000476837158,1.7350000143051147,1.7000000476837158,5528.0,1.7000000476837158,MIT.MI
2019-07-10,1.715000033378601,1.715000033378601,1.715000033378601,1.715000033378601,1999.0,1.715000033378601,MIT.MI
2019-07-11,1.7599999904632568,1.7050000429153442,1.7050000429153442,1.7100000381469727,2251.0,1.7100000381469727,MIT.MI
2019-07-12,1.7350000143051147,1.6749999523162842,1.7350000143051147,1.715000033378601,7564.0,1.715000033378601,MIT.MI
2019-07-15,1.7300000190734863,1.6950000524520874,1.6950000524520874,1.7300000190734863,1010.0,1.7300000190734863,MIT.MI
2019-07-16,1.7300000190734863,1.7300000190734863,1.7300000190734863,1.7300000190734863,0.0,1.7300000190734863,MIT.MI
2019-07-17,1.7300000190734863,1.7300000190734863,1.7300000190734863,1.7300000190734863,0.0,1.7300000190734863,MIT.MI
2019-07-18,1.7000000476837158,1.690000057220459,1.690000057220459,1.6950000524520874,3872.0,1.6950000524520874,MIT.MI
2019-07-19,1.7000000476837158,1.6749999523162842,1.6799999475479126,1.7000000476837158,6568.0,1.7000000476837158,MIT.MI
2019-07-22,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,150.0,1.7000000476837158,MIT.MI
2019-07-23,1.6799999475479126,1.6749999523162842,1.6799999475479126,1.6749999523162842,3000.0,1.6749999523162842,MIT.MI
2019-07-24,1.6749999523162842,1.6749999523162842,1.6749999523162842,1.6749999523162842,0.0,1.6749999523162842,MIT.MI
2019-07-25,1.6749999523162842,1.6649999618530273,1.6749999523162842,1.6649999618530273,6885.0,1.6649999618530273,MIT.MI
2019-07-26,1.7000000476837158,1.6950000524520874,1.6950000524520874,1.7000000476837158,1550.0,1.7000000476837158,MIT.MI
2019-07-29,1.7200000286102295,1.684999942779541,1.7200000286102295,1.684999942779541,502.0,1.684999942779541,MIT.MI
2019-07-30,1.684999942779541,1.684999942779541,1.684999942779541,1.684999942779541,1465.0,1.684999942779541,MIT.MI
2019-07-31,1.684999942779541,1.684999942779541,1.684999942779541,1.684999942779541,0.0,1.684999942779541,MIT.MI
2019-08-01,1.6699999570846558,1.649999976158142,1.6699999570846558,1.649999976158142,7258.0,1.649999976158142,MIT.MI
2019-08-02,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,4307.0,1.649999976158142,MIT.MI
2019-08-05,1.6649999618530273,1.5549999475479126,1.6649999618530273,1.649999976158142,29873.0,1.649999976158142,MIT.MI
2019-08-06,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0.0,1.649999976158142,MIT.MI
2019-08-07,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0.0,1.649999976158142,MIT.MI
2019-08-08,1.6549999713897705,1.6150000095367432,1.6150000095367432,1.6549999713897705,9123.0,1.6549999713897705,MIT.MI
2019-08-09,1.6399999856948853,1.625,1.6399999856948853,1.625,7063.0,1.625,MIT.MI
2019-08-12,1.6399999856948853,1.6050000190734863,1.6399999856948853,1.6050000190734863,8540.0,1.6050000190734863,MIT.MI
2019-08-13,1.649999976158142,1.6200000047683716,1.649999976158142,1.6200000047683716,9662.0,1.6200000047683716,MIT.MI
2019-08-14,1.659999966621399,1.6150000095367432,1.6549999713897705,1.6150000095367432,14554.0,1.6150000095367432,MIT.MI
2019-08-16,1.6549999713897705,1.6100000143051147,1.6200000047683716,1.625,30428.0,1.625,MIT.MI
2019-08-19,1.6799999475479126,1.6200000047683716,1.6299999952316284,1.6399999856948853,9215.0,1.6399999856948853,MIT.MI
2019-08-20,1.6749999523162842,1.6100000143051147,1.6150000095367432,1.6449999809265137,13923.0,1.6449999809265137,MIT.MI
2019-08-21,1.6449999809265137,1.6449999809265137,1.6449999809265137,1.6449999809265137,0.0,1.6449999809265137,MIT.MI
2019-08-22,1.6699999570846558,1.6449999809265137,1.6449999809265137,1.6699999570846558,1050.0,1.6699999570846558,MIT.MI
2019-08-23,1.6549999713897705,1.649999976158142,1.649999976158142,1.6549999713897705,2128.0,1.6549999713897705,MIT.MI
2019-08-26,1.6799999475479126,1.6549999713897705,1.6549999713897705,1.6549999713897705,7500.0,1.6549999713897705,MIT.MI
2019-08-27,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,2000.0,1.6699999570846558,MIT.MI
2019-08-28,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,1000.0,1.6699999570846558,MIT.MI
2019-08-29,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558,MIT.MI
2019-08-30,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558,MIT.MI
2019-09-02,1.6449999809265137,1.6449999809265137,1.6449999809265137,1.6449999809265137,296.0,1.6449999809265137,MIT.MI
2019-09-03,1.6449999809265137,1.6449999809265137,1.6449999809265137,1.6449999809265137,0.0,1.6449999809265137,MIT.MI
2019-09-04,1.659999966621399,1.6449999809265137,1.6449999809265137,1.659999966621399,3931.0,1.659999966621399,MIT.MI
2019-09-05,1.6449999809265137,1.6399999856948853,1.6449999809265137,1.6399999856948853,5379.0,1.6399999856948853,MIT.MI
2019-09-06,1.6549999713897705,1.6349999904632568,1.6399999856948853,1.6349999904632568,2537.0,1.6349999904632568,MIT.MI
2019-09-09,1.6449999809265137,1.6399999856948853,1.6449999809265137,1.6399999856948853,6587.0,1.6399999856948853,MIT.MI
2019-09-10,1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853,0.0,1.6399999856948853,MIT.MI
2019-09-11,1.684999942779541,1.6150000095367432,1.6399999856948853,1.6200000047683716,40805.0,1.6200000047683716,MIT.MI
2019-09-12,1.659999966621399,1.6299999952316284,1.659999966621399,1.6299999952316284,15468.0,1.6299999952316284,MIT.MI
2019-09-13,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,0.0,1.6299999952316284,MIT.MI
2019-09-16,1.6549999713897705,1.6549999713897705,1.6549999713897705,1.6549999713897705,1100.0,1.6549999713897705,MIT.MI
2019-09-17,1.6549999713897705,1.6549999713897705,1.6549999713897705,1.6549999713897705,0.0,1.6549999713897705,MIT.MI
2019-09-18,1.6549999713897705,1.6549999713897705,1.6549999713897705,1.6549999713897705,0.0,1.6549999713897705,MIT.MI
2019-09-19,1.684999942779541,1.6449999809265137,1.6549999713897705,1.684999942779541,6094.0,1.684999942779541,MIT.MI
2019-09-20,1.690000057220459,1.6649999618530273,1.6699999570846558,1.690000057220459,4154.0,1.690000057220459,MIT.MI
2019-09-23,1.7000000476837158,1.6449999809265137,1.690000057220459,1.7000000476837158,16474.0,1.7000000476837158,MIT.MI
2019-09-24,1.6799999475479126,1.6799999475479126,1.6799999475479126,1.6799999475479126,4000.0,1.6799999475479126,MIT.MI
2019-09-25,1.7100000381469727,1.659999966621399,1.7100000381469727,1.7100000381469727,4403.0,1.7100000381469727,MIT.MI
2019-09-26,1.690000057220459,1.690000057220459,1.690000057220459,1.690000057220459,2000.0,1.690000057220459,MIT.MI
2019-09-27,1.690000057220459,1.690000057220459,1.690000057220459,1.690000057220459,0.0,1.690000057220459,MIT.MI
2019-09-30,1.7000000476837158,1.659999966621399,1.7000000476837158,1.659999966621399,372.0,1.659999966621399,MIT.MI
2019-10-01,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,0.0,1.659999966621399,MIT.MI
2019-10-02,1.7100000381469727,1.649999976158142,1.659999966621399,1.7100000381469727,5298.0,1.7100000381469727,MIT.MI
2019-10-03,1.6799999475479126,1.6649999618530273,1.6799999475479126,1.6699999570846558,6085.0,1.6699999570846558,MIT.MI
2019-10-04,1.690000057220459,1.649999976158142,1.649999976158142,1.690000057220459,1911.0,1.690000057220459,MIT.MI
2019-10-07,1.7050000429153442,1.690000057220459,1.690000057220459,1.7050000429153442,5000.0,1.7050000429153442,MIT.MI
2019-10-08,1.6749999523162842,1.6749999523162842,1.6749999523162842,1.6749999523162842,497.0,1.6749999523162842,MIT.MI
2019-10-09,1.6749999523162842,1.6749999523162842,1.6749999523162842,1.6749999523162842,0.0,1.6749999523162842,MIT.MI
2019-10-10,1.6649999618530273,1.6649999618530273,1.6649999618530273,1.6649999618530273,109.0,1.6649999618530273,MIT.MI
2019-10-11,1.6950000524520874,1.6950000524520874,1.6950000524520874,1.6950000524520874,530.0,1.6950000524520874,MIT.MI
2019-10-14,1.6649999618530273,1.659999966621399,1.6649999618530273,1.659999966621399,3008.0,1.659999966621399,MIT.MI
2019-10-15,1.6749999523162842,1.659999966621399,1.6749999523162842,1.659999966621399,5934.0,1.659999966621399,MIT.MI
2019-10-16,1.6749999523162842,1.6150000095367432,1.659999966621399,1.6749999523162842,13322.0,1.6749999523162842,MIT.MI
2019-10-17,1.6749999523162842,1.6749999523162842,1.6749999523162842,1.6749999523162842,0.0,1.6749999523162842,MIT.MI
2019-10-18,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,600.0,1.6699999570846558,MIT.MI
2019-10-21,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0,1.6699999570846558,MIT.MI
2019-10-22,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,2.0,1.649999976158142,MIT.MI
2019-10-23,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,4070.0,1.649999976158142,MIT.MI
2019-10-24,1.6799999475479126,1.625,1.6449999809265137,1.649999976158142,9710.0,1.649999976158142,MIT.MI
2019-10-25,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0.0,1.649999976158142,MIT.MI
2019-10-28,1.6699999570846558,1.6399999856948853,1.6399999856948853,1.6699999570846558,4056.0,1.6699999570846558,MIT.MI
2019-10-29,1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853,4050.0,1.6399999856948853,MIT.MI
2019-10-30,1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853,0.0,1.6399999856948853,MIT.MI
2019-10-31,1.6549999713897705,1.590000033378601,1.6299999952316284,1.6549999713897705,24042.0,1.6549999713897705,MIT.MI
2019-11-01,1.649999976158142,1.6399999856948853,1.649999976158142,1.6399999856948853,4019.0,1.6399999856948853,MIT.MI
2019-11-04,1.6349999904632568,1.6299999952316284,1.6349999904632568,1.6299999952316284,4265.0,1.6299999952316284,MIT.MI
2019-11-05,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,3000.0,1.6299999952316284,MIT.MI
2019-11-06,1.6349999904632568,1.6299999952316284,1.6299999952316284,1.6349999904632568,1212.0,1.6349999904632568,MIT.MI
2019-11-07,1.6549999713897705,1.625,1.6299999952316284,1.649999976158142,10466.0,1.649999976158142,MIT.MI
2019-11-08,1.659999966621399,1.6200000047683716,1.649999976158142,1.659999966621399,11782.0,1.659999966621399,MIT.MI
2019-11-11,1.659999966621399,1.6399999856948853,1.659999966621399,1.649999976158142,2700.0,1.649999976158142,MIT.MI
2019-11-12,1.6799999475479126,1.6349999904632568,1.659999966621399,1.6799999475479126,17698.0,1.6799999475479126,MIT.MI
2019-11-13,1.6799999475479126,1.6399999856948853,1.6799999475479126,1.6449999809265137,22942.0,1.6449999809265137,MIT.MI
2019-11-14,1.6749999523162842,1.6399999856948853,1.6549999713897705,1.6399999856948853,12487.0,1.6399999856948853,MIT.MI
2019-11-15,1.6799999475479126,1.6100000143051147,1.6799999475479126,1.6649999618530273,27294.0,1.6649999618530273,MIT.MI
2019-11-18,1.6799999475479126,1.6649999618530273,1.6649999618530273,1.6799999475479126,5600.0,1.6799999475479126,MIT.MI
2019-11-19,1.6799999475479126,1.600000023841858,1.6799999475479126,1.659999966621399,62067.0,1.659999966621399,MIT.MI
2019-11-20,1.7000000476837158,1.6699999570846558,1.690000057220459,1.6799999475479126,38152.0,1.6799999475479126,MIT.MI
2019-11-21,1.690000057220459,1.6549999713897705,1.690000057220459,1.659999966621399,12527.0,1.659999966621399,MIT.MI
2019-11-22,1.684999942779541,1.659999966621399,1.659999966621399,1.684999942779541,794.0,1.684999942779541,MIT.MI
2019-11-25,1.6950000524520874,1.684999942779541,1.6950000524520874,1.684999942779541,1400.0,1.684999942779541,MIT.MI
2019-11-26,1.690000057220459,1.690000057220459,1.690000057220459,1.690000057220459,1684.0,1.690000057220459,MIT.MI
2019-11-27,1.6950000524520874,1.659999966621399,1.659999966621399,1.6950000524520874,25744.0,1.6950000524520874,MIT.MI
2019-11-28,1.690000057220459,1.649999976158142,1.649999976158142,1.690000057220459,24269.0,1.690000057220459,MIT.MI
2019-11-29,1.690000057220459,1.6549999713897705,1.6549999713897705,1.690000057220459,812.0,1.690000057220459,MIT.MI
2019-12-02,1.6950000524520874,1.6549999713897705,1.6950000524520874,1.6549999713897705,5363.0,1.6549999713897705,MIT.MI
2019-12-03,1.6549999713897705,1.6549999713897705,1.6549999713897705,1.6549999713897705,0.0,1.6549999713897705,MIT.MI
2019-12-04,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,1500.0,1.6699999570846558,MIT.MI
2019-12-05,1.6950000524520874,1.6699999570846558,1.6799999475479126,1.6950000524520874,15050.0,1.6950000524520874,MIT.MI
2019-12-06,1.684999942779541,1.649999976158142,1.6549999713897705,1.684999942779541,5293.0,1.684999942779541,MIT.MI
2019-12-09,1.659999966621399,1.6050000190734863,1.649999976158142,1.6349999904632568,27893.0,1.6349999904632568,MIT.MI
2019-12-10,1.659999966621399,1.6399999856948853,1.649999976158142,1.659999966621399,2007.0,1.659999966621399,MIT.MI
2019-12-11,1.684999942779541,1.6649999618530273,1.6649999618530273,1.684999942779541,5000.0,1.684999942779541,MIT.MI
2019-12-12,1.684999942779541,1.684999942779541,1.684999942779541,1.684999942779541,0.0,1.684999942779541,MIT.MI
2019-12-13,1.684999942779541,1.684999942779541,1.684999942779541,1.684999942779541,0.0,1.684999942779541,MIT.MI
2019-12-16,1.684999942779541,1.684999942779541,1.684999942779541,1.684999942779541,0.0,1.684999942779541,MIT.MI
2019-12-17,1.6799999475479126,1.6799999475479126,1.6799999475479126,1.6799999475479126,2500.0,1.6799999475479126,MIT.MI
2019-12-18,1.6799999475479126,1.6799999475479126,1.6799999475479126,1.6799999475479126,0.0,1.6799999475479126,MIT.MI
2019-12-19,1.6799999475479126,1.6799999475479126,1.6799999475479126,1.6799999475479126,0.0,1.6799999475479126,MIT.MI
2019-12-20,1.6799999475479126,1.6549999713897705,1.6799999475479126,1.6549999713897705,2304.0,1.6549999713897705,MIT.MI
2019-12-23,1.6549999713897705,1.6549999713897705,1.6549999713897705,1.6549999713897705,0.0,1.6549999713897705,MIT.MI
2019-12-27,1.690000057220459,1.6749999523162842,1.684999942779541,1.6749999523162842,3299.0,1.6749999523162842,MIT.MI
2019-12-30,1.6799999475479126,1.6399999856948853,1.6449999809265137,1.6399999856948853,316.0,1.6399999856948853,MIT.MI
2020-01-02,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,1000.0,1.659999966621399,MIT.MI
2020-01-03,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,124.0,1.659999966621399,MIT.MI
2020-01-06,1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853,4376.0,1.6399999856948853,MIT.MI
2020-01-07,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,4108.0,1.659999966621399,MIT.MI
2020-01-08,1.659999966621399,1.6299999952316284,1.659999966621399,1.6299999952316284,2113.0,1.6299999952316284,MIT.MI
2020-01-09,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,0.0,1.6299999952316284,MIT.MI
2020-01-10,1.659999966621399,1.6349999904632568,1.659999966621399,1.659999966621399,1505.0,1.659999966621399,MIT.MI
2020-01-13,1.6349999904632568,1.6349999904632568,1.6349999904632568,1.6349999904632568,6376.0,1.6349999904632568,MIT.MI
2020-01-14,1.6349999904632568,1.6349999904632568,1.6349999904632568,1.6349999904632568,27153.0,1.6349999904632568,MIT.MI
2020-01-15,1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853,830.0,1.6399999856948853,MIT.MI
2020-01-16,1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853,0.0,1.6399999856948853,MIT.MI
2020-01-17,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,1000.0,1.649999976158142,MIT.MI
2020-01-20,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0.0,1.649999976158142,MIT.MI
2020-01-21,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0.0,1.649999976158142,MIT.MI
2020-01-22,1.649999976158142,1.6299999952316284,1.649999976158142,1.6299999952316284,7000.0,1.6299999952316284,MIT.MI
2020-01-23,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,0.0,1.6299999952316284,MIT.MI
2020-01-24,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,3000.0,1.6299999952316284,MIT.MI
2020-01-27,1.6299999952316284,1.625,1.625,1.6299999952316284,2468.0,1.6299999952316284,MIT.MI
2020-01-28,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,0.0,1.6299999952316284,MIT.MI
2020-01-29,1.625,1.6100000143051147,1.6150000095367432,1.625,6546.0,1.625,MIT.MI
2020-01-30,1.625,1.625,1.625,1.625,0.0,1.625,MIT.MI
2020-01-31,1.625,1.625,1.625,1.625,0.0,1.625,MIT.MI
2020-02-03,1.6449999809265137,1.5549999475479126,1.6100000143051147,1.6100000143051147,7458.0,1.6100000143051147,MIT.MI
2020-02-04,1.6449999809265137,1.5800000429153442,1.6449999809265137,1.6150000095367432,20.0,1.6150000095367432,MIT.MI
2020-02-05,1.6050000190734863,1.6050000190734863,1.6050000190734863,1.6050000190734863,106.0,1.6050000190734863,MIT.MI
2020-02-06,1.6449999809265137,1.6050000190734863,1.6050000190734863,1.6449999809265137,3203.0,1.6449999809265137,MIT.MI
2020-02-07,1.6449999809265137,1.6449999809265137,1.6449999809265137,1.6449999809265137,0.0,1.6449999809265137,MIT.MI
2020-02-10,1.659999966621399,1.590000033378601,1.6200000047683716,1.600000023841858,22492.0,1.600000023841858,MIT.MI
2020-02-11,1.6299999952316284,1.600000023841858,1.6299999952316284,1.600000023841858,2523.0,1.600000023841858,MIT.MI
2020-02-12,1.6749999523162842,1.600000023841858,1.6200000047683716,1.6100000143051147,24226.0,1.6100000143051147,MIT.MI
2020-02-13,1.6349999904632568,1.6150000095367432,1.6349999904632568,1.6150000095367432,4169.0,1.6150000095367432,MIT.MI
2020-02-14,1.6349999904632568,1.6349999904632568,1.6349999904632568,1.6349999904632568,2000.0,1.6349999904632568,MIT.MI
2020-02-17,1.6150000095367432,1.6150000095367432,1.6150000095367432,1.6150000095367432,1290.0,1.6150000095367432,MIT.MI
2020-02-18,1.659999966621399,1.6299999952316284,1.6299999952316284,1.659999966621399,10053.0,1.659999966621399,MIT.MI
2020-02-19,1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853,1197.0,1.6399999856948853,MIT.MI
2020-02-20,1.625,1.6200000047683716,1.625,1.6200000047683716,5374.0,1.6200000047683716,MIT.MI
2020-02-21,1.649999976158142,1.6200000047683716,1.6399999856948853,1.6200000047683716,6355.0,1.6200000047683716,MIT.MI
2020-02-24,1.6200000047683716,1.4600000381469727,1.6200000047683716,1.475000023841858,22108.0,1.475000023841858,MIT.MI
2020-02-25,1.590000033378601,1.4700000286102295,1.5449999570846558,1.590000033378601,15984.0,1.590000033378601,MIT.MI
2020-02-26,1.590000033378601,1.590000033378601,1.590000033378601,1.590000033378601,0.0,1.590000033378601,MIT.MI
2020-02-27,1.590000033378601,1.590000033378601,1.590000033378601,1.590000033378601,0.0,1.590000033378601,MIT.MI
2020-02-28,1.5800000429153442,1.5499999523162842,1.5800000429153442,1.5499999523162842,6231.0,1.5499999523162842,MIT.MI
2020-03-02,1.5950000286102295,1.4600000381469727,1.5,1.465000033378601,37375.0,1.465000033378601,MIT.MI
2020-03-03,1.5950000286102295,1.475000023841858,1.4900000095367432,1.5149999856948853,22103.0,1.5149999856948853,MIT.MI
2020-03-04,1.5700000524520874,1.4249999523162842,1.4600000381469727,1.5,37714.0,1.5,MIT.MI
2020-03-05,1.534999966621399,1.4500000476837158,1.5,1.4850000143051147,16409.0,1.4850000143051147,MIT.MI
2020-03-06,1.5099999904632568,1.409999966621399,1.440000057220459,1.465000033378601,19079.0,1.465000033378601,MIT.MI
2020-03-09,1.4950000047683716,1.2100000381469727,1.4950000047683716,1.2100000381469727,45572.0,1.2100000381469727,MIT.MI
2020-03-10,1.3450000286102295,1.2300000190734863,1.2300000190734863,1.25,12774.0,1.25,MIT.MI
2020-03-11,1.3200000524520874,1.2599999904632568,1.2949999570846558,1.3200000524520874,22183.0,1.3200000524520874,MIT.MI
2020-03-12,1.2899999618530273,1.2200000286102295,1.284999966621399,1.2200000286102295,10734.0,1.2200000286102295,MIT.MI
2020-03-13,1.3300000429153442,1.2799999713897705,1.3300000429153442,1.2799999713897705,7311.0,1.2799999713897705,MIT.MI
2020-03-16,1.350000023841858,1.2999999523162842,1.3250000476837158,1.2999999523162842,1601.0,1.2999999523162842,MIT.MI
2020-03-17,1.2999999523162842,1.2400000095367432,1.2400000095367432,1.2999999523162842,3953.0,1.2999999523162842,MIT.MI
2020-03-18,1.2999999523162842,1.2400000095367432,1.2999999523162842,1.2400000095367432,7083.0,1.2400000095367432,MIT.MI
2020-03-19,1.2799999713897705,1.2400000095367432,1.2400000095367432,1.2799999713897705,4827.0,1.2799999713897705,MIT.MI
2020-03-20,1.274999976158142,1.2450000047683716,1.274999976158142,1.274999976158142,985.0,1.274999976158142,MIT.MI
2020-03-23,1.2799999713897705,1.2699999809265137,1.2699999809265137,1.274999976158142,5500.0,1.274999976158142,MIT.MI
2020-03-24,1.3200000524520874,1.2350000143051147,1.274999976158142,1.2350000143051147,5427.0,1.2350000143051147,MIT.MI
2020-03-25,1.2799999713897705,1.2100000381469727,1.2799999713897705,1.2450000047683716,87737.0,1.2450000047683716,MIT.MI
2020-03-26,1.274999976158142,1.225000023841858,1.274999976158142,1.2400000095367432,11695.0,1.2400000095367432,MIT.MI
2020-03-27,1.2549999952316284,1.225000023841858,1.2549999952316284,1.225000023841858,1463.0,1.225000023841858,MIT.MI
2020-03-30,1.2450000047683716,1.1950000524520874,1.2200000286102295,1.2450000047683716,6113.0,1.2450000047683716,MIT.MI
2020-03-31,1.2549999952316284,1.25,1.25,1.2549999952316284,3843.0,1.2549999952316284,MIT.MI
2020-04-01,1.2899999618530273,1.2899999618530273,1.2899999618530273,1.2899999618530273,187.0,1.2899999618530273,MIT.MI
2020-04-02,1.3300000429153442,1.2300000190734863,1.3300000429153442,1.2899999618530273,1700.0,1.2899999618530273,MIT.MI
2020-04-03,1.2899999618530273,1.2899999618530273,1.2899999618530273,1.2899999618530273,0.0,1.2899999618530273,MIT.MI
2020-04-06,1.399999976158142,1.350000023841858,1.399999976158142,1.350000023841858,690.0,1.350000023841858,MIT.MI
2020-04-07,1.4900000095367432,1.350000023841858,1.350000023841858,1.3600000143051147,39725.0,1.3600000143051147,MIT.MI
2020-04-08,1.440000057220459,1.3799999952316284,1.3799999952316284,1.440000057220459,10237.0,1.440000057220459,MIT.MI
2020-04-09,1.4500000476837158,1.3700000047683716,1.4500000476837158,1.440000057220459,11404.0,1.440000057220459,MIT.MI
2020-04-14,1.559999942779541,1.4500000476837158,1.4500000476837158,1.559999942779541,5193.0,1.559999942779541,MIT.MI
2020-04-15,1.649999976158142,1.559999942779541,1.559999942779541,1.649999976158142,11120.0,1.649999976158142,MIT.MI
2020-04-16,1.649999976158142,1.5499999523162842,1.649999976158142,1.5499999523162842,3021.0,1.5499999523162842,MIT.MI
2020-04-17,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0,1.5499999523162842,MIT.MI
2020-04-20,1.649999976158142,1.600000023841858,1.600000023841858,1.600000023841858,5800.0,1.600000023841858,MIT.MI
2020-04-21,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,4700.0,1.600000023841858,MIT.MI
2020-04-22,1.649999976158142,1.5700000524520874,1.6299999952316284,1.5700000524520874,3076.0,1.5700000524520874,MIT.MI
2020-04-23,1.5800000429153442,1.5499999523162842,1.5800000429153442,1.5499999523162842,8000.0,1.5499999523162842,MIT.MI
2020-04-24,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,930.0,1.5199999809265137,MIT.MI
2020-04-27,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,500.0,1.6100000143051147,MIT.MI
2020-04-28,1.6100000143051147,1.5399999618530273,1.6100000143051147,1.6100000143051147,1526.0,1.6100000143051147,MIT.MI
2020-04-29,1.590000033378601,1.5199999809265137,1.590000033378601,1.590000033378601,2974.0,1.590000033378601,MIT.MI
2020-04-30,1.590000033378601,1.590000033378601,1.590000033378601,1.590000033378601,0.0,1.590000033378601,MIT.MI
2020-05-04,1.5800000429153442,1.4800000190734863,1.4800000190734863,1.5800000429153442,1805.0,1.5800000429153442,MIT.MI
2020-05-05,1.5800000429153442,1.5800000429153442,1.5800000429153442,1.5800000429153442,0.0,1.5800000429153442,MIT.MI
2020-05-06,1.5800000429153442,1.5800000429153442,1.5800000429153442,1.5800000429153442,0.0,1.5800000429153442,MIT.MI
2020-05-07,1.5700000524520874,1.5700000524520874,1.5700000524520874,1.5700000524520874,50.0,1.5700000524520874,MIT.MI
2020-05-08,1.559999942779541,1.559999942779541,1.559999942779541,1.559999942779541,450.0,1.559999942779541,MIT.MI
2019-01-02,0.2720000147819519,0.25999999046325684,0.2709999978542328,0.2685000002384186,1130429,0.2685000002384186,MLM.MI
2019-01-03,0.2694999873638153,0.26100000739097595,0.2694999873638153,0.26600000262260437,879157,0.26600000262260437,MLM.MI
2019-01-04,0.26899999380111694,0.2619999945163727,0.2680000066757202,0.265500009059906,783128,0.265500009059906,MLM.MI
2019-01-07,0.273499995470047,0.2619999945163727,0.27250000834465027,0.27000001072883606,2329108,0.27000001072883606,MLM.MI
2019-01-08,0.289000004529953,0.2709999978542328,0.2709999978542328,0.28450000286102295,3005590,0.28450000286102295,MLM.MI
2019-01-09,0.289000004529953,0.27900001406669617,0.2879999876022339,0.2815000116825104,1136542,0.2815000116825104,MLM.MI
2019-01-10,0.2824999988079071,0.27649998664855957,0.2824999988079071,0.27799999713897705,466208,0.27799999713897705,MLM.MI
2019-01-11,0.289000004529953,0.27000001072883606,0.2824999988079071,0.273499995470047,1115118,0.273499995470047,MLM.MI
2019-01-14,0.2759999930858612,0.2680000066757202,0.2759999930858612,0.27300000190734863,478116,0.27300000190734863,MLM.MI
2019-01-15,0.27549999952316284,0.26100000739097595,0.27549999952316284,0.26649999618530273,1770202,0.26649999618530273,MLM.MI
2019-01-16,0.2720000147819519,0.25999999046325684,0.26600000262260437,0.2685000002384186,1943359,0.2685000002384186,MLM.MI
2019-01-17,0.2709999978542328,0.26600000262260437,0.27000001072883606,0.2680000066757202,394169,0.2680000066757202,MLM.MI
2019-01-18,0.27000001072883606,0.26600000262260437,0.26899999380111694,0.2680000066757202,701858,0.2680000066757202,MLM.MI
2019-01-21,0.30799999833106995,0.2759999930858612,0.27799999713897705,0.30799999833106995,7124248,0.30799999833106995,MLM.MI
2019-01-22,0.3179999887943268,0.28999999165534973,0.304500013589859,0.29249998927116394,9027325,0.29249998927116394,MLM.MI
2019-01-23,0.2994999885559082,0.2874999940395355,0.2930000126361847,0.29100000858306885,1598430,0.29100000858306885,MLM.MI
2019-01-24,0.29600000381469727,0.2854999899864197,0.29100000858306885,0.2879999876022339,837250,0.2879999876022339,MLM.MI
2019-01-25,0.289000004529953,0.28200000524520874,0.289000004529953,0.28450000286102295,772070,0.28450000286102295,MLM.MI
2019-01-28,0.289000004529953,0.27799999713897705,0.289000004529953,0.28200000524520874,1070103,0.28200000524520874,MLM.MI
2019-01-29,0.28850001096725464,0.2800000011920929,0.28200000524520874,0.2854999899864197,381289,0.2854999899864197,MLM.MI
2019-01-30,0.28850001096725464,0.28299999237060547,0.28850001096725464,0.28850001096725464,352397,0.28850001096725464,MLM.MI
2019-01-31,0.2955000102519989,0.28600001335144043,0.289000004529953,0.2874999940395355,1076849,0.2874999940395355,MLM.MI
2019-02-01,0.29100000858306885,0.27900001406669617,0.29100000858306885,0.28200000524520874,829280,0.28200000524520874,MLM.MI
2019-02-04,0.2840000092983246,0.27300000190734863,0.2840000092983246,0.27799999713897705,931683,0.27799999713897705,MLM.MI
2019-02-05,0.2994999885559082,0.2849999964237213,0.2980000078678131,0.2849999964237213,2876036,0.2849999964237213,MLM.MI
2019-02-06,0.296999990940094,0.2840000092983246,0.289000004529953,0.2919999957084656,1619691,0.2919999957084656,MLM.MI
2019-02-07,0.29600000381469727,0.28450000286102295,0.2919999957084656,0.28600001335144043,929752,0.28600001335144043,MLM.MI
2019-02-08,0.28999999165534973,0.2840000092983246,0.2854999899864197,0.2865000069141388,353347,0.2865000069141388,MLM.MI
2019-02-11,0.28949999809265137,0.2854999899864197,0.2865000069141388,0.28850001096725464,572847,0.28850001096725464,MLM.MI
2019-02-12,0.28999999165534973,0.2840000092983246,0.28700000047683716,0.2849999964237213,896057,0.2849999964237213,MLM.MI
2019-02-13,0.2904999852180481,0.28299999237060547,0.28299999237060547,0.2849999964237213,1600583,0.2849999964237213,MLM.MI
2019-02-14,0.29600000381469727,0.28349998593330383,0.2879999876022339,0.28949999809265137,1801297,0.28949999809265137,MLM.MI
2019-02-15,0.29499998688697815,0.2865000069141388,0.2874999940395355,0.28999999165534973,1615127,0.28999999165534973,MLM.MI
2019-02-18,0.2955000102519989,0.289000004529953,0.29100000858306885,0.2919999957084656,1325883,0.2919999957084656,MLM.MI
2019-02-19,0.2944999933242798,0.28700000047683716,0.2930000126361847,0.2915000021457672,766000,0.2915000021457672,MLM.MI
2019-02-20,0.29350000619888306,0.28949999809265137,0.29350000619888306,0.2919999957084656,385069,0.2919999957084656,MLM.MI
2019-02-21,0.2919999957084656,0.2849999964237213,0.2915000021457672,0.28850001096725464,908553,0.28850001096725464,MLM.MI
2019-02-22,0.28850001096725464,0.2865000069141388,0.2865000069141388,0.28700000047683716,330510,0.28700000047683716,MLM.MI
2019-02-25,0.2919999957084656,0.2849999964237213,0.2874999940395355,0.28600001335144043,2072517,0.28600001335144043,MLM.MI
2019-02-26,0.29350000619888306,0.28299999237060547,0.28600001335144043,0.2879999876022339,1452607,0.2879999876022339,MLM.MI
2019-02-27,0.28949999809265137,0.28450000286102295,0.289000004529953,0.28850001096725464,463210,0.28850001096725464,MLM.MI
2019-02-28,0.2904999852180481,0.28450000286102295,0.289000004529953,0.2865000069141388,965169,0.2865000069141388,MLM.MI
2019-03-01,0.2915000021457672,0.2854999899864197,0.2854999899864197,0.289000004529953,1148841,0.289000004529953,MLM.MI
2019-03-04,0.30250000953674316,0.2879999876022339,0.28949999809265137,0.29899999499320984,3870298,0.29899999499320984,MLM.MI
2019-03-05,0.3084999918937683,0.3005000054836273,0.3009999990463257,0.304500013589859,3470375,0.304500013589859,MLM.MI
2019-03-06,0.30799999833106995,0.29499998688697815,0.304500013589859,0.29899999499320984,2009810,0.29899999499320984,MLM.MI
2019-03-07,0.304500013589859,0.2919999957084656,0.2980000078678131,0.29899999499320984,2019583,0.29899999499320984,MLM.MI
2019-03-08,0.2994999885559082,0.2919999957084656,0.2994999885559082,0.29600000381469727,520723,0.29600000381469727,MLM.MI
2019-03-11,0.30399999022483826,0.2985000014305115,0.29899999499320984,0.30300000309944153,1050007,0.30300000309944153,MLM.MI
2019-03-12,0.34450000524520874,0.3034999966621399,0.3034999966621399,0.32499998807907104,10271007,0.32499998807907104,MLM.MI
2019-03-13,0.34850001335144043,0.32600000500679016,0.32850000262260437,0.34599998593330383,10075212,0.34599998593330383,MLM.MI
2019-03-14,0.36000001430511475,0.34049999713897705,0.35100001096725464,0.34549999237060547,8403940,0.34549999237060547,MLM.MI
2019-03-15,0.3499999940395355,0.3294999897480011,0.34850001335144043,0.33550000190734863,4370023,0.33550000190734863,MLM.MI
2019-03-18,0.3474999964237213,0.33799999952316284,0.33899998664855957,0.3425000011920929,3460679,0.3425000011920929,MLM.MI
2019-03-19,0.34549999237060547,0.32600000500679016,0.3425000011920929,0.3310000002384186,5670812,0.3310000002384186,MLM.MI
2019-03-20,0.35199999809265137,0.3319999873638153,0.3395000100135803,0.3345000147819519,10833917,0.3345000147819519,MLM.MI
2019-03-21,0.3425000011920929,0.328000009059906,0.3395000100135803,0.3319999873638153,3131116,0.3319999873638153,MLM.MI
2019-03-22,0.335999995470047,0.32749998569488525,0.3319999873638153,0.32899999618530273,1892331,0.32899999618530273,MLM.MI
2019-03-25,0.335999995470047,0.320499986410141,0.3294999897480011,0.335999995470047,1821933,0.335999995470047,MLM.MI
2019-03-26,0.3619999885559082,0.33649998903274536,0.3384999930858612,0.3544999957084656,8762290,0.3544999957084656,MLM.MI
2019-03-27,0.36800000071525574,0.35199999809265137,0.35899999737739563,0.35499998927116394,9500841,0.35499998927116394,MLM.MI
2019-03-28,0.359499990940094,0.3449999988079071,0.35499998927116394,0.35499998927116394,3009699,0.35499998927116394,MLM.MI
2019-03-29,0.35899999737739563,0.34700000286102295,0.35850000381469727,0.3479999899864197,1306758,0.3479999899864197,MLM.MI
2019-04-01,0.35350000858306885,0.3474999964237213,0.35100001096725464,0.3499999940395355,859371,0.3499999940395355,MLM.MI
2019-04-02,0.375,0.3474999964237213,0.3499999940395355,0.37450000643730164,4955790,0.37450000643730164,MLM.MI
2019-04-03,0.3840000033378601,0.3675000071525574,0.37549999356269836,0.3774999976158142,8228173,0.3774999976158142,MLM.MI
2019-04-04,0.39750000834465027,0.37049999833106995,0.38100001215934753,0.38999998569488525,8828264,0.38999998569488525,MLM.MI
2019-04-05,0.40400001406669617,0.38749998807907104,0.39100000262260437,0.39899998903274536,6432831,0.39899998903274536,MLM.MI
2019-04-08,0.44850000739097595,0.4000000059604645,0.4000000059604645,0.4255000054836273,17438083,0.4255000054836273,MLM.MI
2019-04-09,0.4634999930858612,0.4325000047683716,0.4339999854564667,0.45500001311302185,25224337,0.45500001311302185,MLM.MI
2019-04-10,0.4650000035762787,0.4300000071525574,0.45899999141693115,0.4325000047683716,15444674,0.4325000047683716,MLM.MI
2019-04-11,0.4325000047683716,0.40400001406669617,0.4300000071525574,0.4284999966621399,18146316,0.4284999966621399,MLM.MI
2019-04-12,0.4375,0.41850000619888306,0.4284999966621399,0.4244999885559082,6656417,0.4244999885559082,MLM.MI
2019-04-15,0.42899999022483826,0.4009999930858612,0.42899999022483826,0.40799999237060547,8779963,0.40799999237060547,MLM.MI
2019-04-16,0.4230000078678131,0.40700000524520874,0.40799999237060547,0.4165000021457672,4027333,0.4165000021457672,MLM.MI
2019-04-17,0.42500001192092896,0.41200000047683716,0.41999998688697815,0.4165000021457672,3644823,0.4165000021457672,MLM.MI
2019-04-18,0.4189999997615814,0.40700000524520874,0.4154999852180481,0.4104999899864197,2296818,0.4104999899864197,MLM.MI
2019-04-23,0.4194999933242798,0.4115000069141388,0.4115000069141388,0.41749998927116394,1480742,0.41749998927116394,MLM.MI
2019-04-24,0.4189999997615814,0.4124999940395355,0.41749998927116394,0.4169999957084656,1549182,0.4169999957084656,MLM.MI
2019-04-25,0.41850000619888306,0.4090000092983246,0.4169999957084656,0.4115000069141388,1662338,0.4115000069141388,MLM.MI
2019-04-26,0.41600000858306885,0.382999986410141,0.41600000858306885,0.41100001335144043,4982257,0.41100001335144043,MLM.MI
2019-04-29,0.4259999990463257,0.4129999876022339,0.414000004529953,0.4230000078678131,3025895,0.4230000078678131,MLM.MI
2019-04-30,0.4300000071525574,0.4099999964237213,0.42800000309944153,0.41499999165534973,5008505,0.41499999165534973,MLM.MI
2019-05-02,0.4189999997615814,0.4065000116825104,0.41499999165534973,0.4115000069141388,1685577,0.4115000069141388,MLM.MI
2019-05-03,0.421999990940094,0.41100001335144043,0.41200000047683716,0.4169999957084656,2068758,0.4169999957084656,MLM.MI
2019-05-06,0.414000004529953,0.39500001072883606,0.4090000092983246,0.4099999964237213,2684822,0.4099999964237213,MLM.MI
2019-05-07,0.41449999809265137,0.398499995470047,0.40799999237060547,0.4020000100135803,1916643,0.4020000100135803,MLM.MI
2019-05-08,0.4020000100135803,0.390500009059906,0.3995000123977661,0.3970000147819519,2373284,0.3970000147819519,MLM.MI
2019-05-09,0.3970000147819519,0.3659999966621399,0.3970000147819519,0.37299999594688416,4509752,0.37299999594688416,MLM.MI
2019-05-10,0.38999998569488525,0.37299999594688416,0.37299999594688416,0.3824999928474426,2238187,0.3824999928474426,MLM.MI
2019-05-13,0.3970000147819519,0.36800000071525574,0.3799999952316284,0.39250001311302185,2480020,0.39250001311302185,MLM.MI
2019-05-14,0.40450000762939453,0.38199999928474426,0.3970000147819519,0.38199999928474426,3550999,0.38199999928474426,MLM.MI
2019-05-15,0.38749998807907104,0.3720000088214874,0.38199999928474426,0.375,1769901,0.375,MLM.MI
2019-05-16,0.3889999985694885,0.3684999942779541,0.37599998712539673,0.3889999985694885,2176660,0.3889999985694885,MLM.MI
2019-05-17,0.38999998569488525,0.3779999911785126,0.3889999985694885,0.3824999928474426,787763,0.3824999928474426,MLM.MI
2019-05-20,0.3865000009536743,0.37950000166893005,0.3824999928474426,0.38350000977516174,450312,0.38350000977516174,MLM.MI
2019-05-21,0.39899998903274536,0.38100001215934753,0.3815000057220459,0.398499995470047,2634406,0.398499995470047,MLM.MI
2019-05-22,0.4090000092983246,0.3944999873638153,0.398499995470047,0.40299999713897705,1909502,0.40299999713897705,MLM.MI
2019-05-23,0.40700000524520874,0.3824999928474426,0.39899998903274536,0.3865000009536743,3499518,0.3865000009536743,MLM.MI
2019-05-24,0.4050000011920929,0.3869999945163727,0.39250001311302185,0.40149998664855957,2134649,0.40149998664855957,MLM.MI
2019-05-27,0.41600000858306885,0.3970000147819519,0.4099999964237213,0.40450000762939453,2153701,0.40450000762939453,MLM.MI
2019-05-28,0.40799999237060547,0.3970000147819519,0.40799999237060547,0.39750000834465027,784266,0.39750000834465027,MLM.MI
2019-05-29,0.3970000147819519,0.390500009059906,0.39649999141693115,0.39399999380111694,522319,0.39399999380111694,MLM.MI
2019-05-30,0.4009999930858612,0.3919999897480011,0.3959999978542328,0.3944999873638153,544389,0.3944999873638153,MLM.MI
2019-05-31,0.3944999873638153,0.38199999928474426,0.3919999897480011,0.3869999945163727,749674,0.3869999945163727,MLM.MI
2019-06-03,0.3919999897480011,0.3824999928474426,0.39149999618530273,0.38999998569488525,282742,0.38999998569488525,MLM.MI
2019-06-04,0.39899998903274536,0.38600000739097595,0.38999998569488525,0.39649999141693115,417501,0.39649999141693115,MLM.MI
2019-06-05,0.4090000092983246,0.3919999897480011,0.39750000834465027,0.3970000147819519,1270664,0.3970000147819519,MLM.MI
2019-06-06,0.40799999237060547,0.39500001072883606,0.4020000100135803,0.39899998903274536,1373029,0.39899998903274536,MLM.MI
2019-06-07,0.40299999713897705,0.39500001072883606,0.39899998903274536,0.4000000059604645,392785,0.4000000059604645,MLM.MI
2019-06-10,0.4050000011920929,0.39649999141693115,0.40450000762939453,0.40149998664855957,466476,0.40149998664855957,MLM.MI
2019-06-11,0.40400001406669617,0.3955000042915344,0.4034999907016754,0.4000000059604645,709660,0.4000000059604645,MLM.MI
2019-06-12,0.40299999713897705,0.3930000066757202,0.40299999713897705,0.39899998903274536,509434,0.39899998903274536,MLM.MI
2019-06-13,0.4025000035762787,0.39399999380111694,0.39649999141693115,0.398499995470047,418620,0.398499995470047,MLM.MI
2019-06-14,0.39899998903274536,0.3840000033378601,0.398499995470047,0.390500009059906,1379376,0.390500009059906,MLM.MI
2019-06-17,0.39800000190734863,0.38600000739097595,0.39800000190734863,0.3919999897480011,2252489,0.3919999897480011,MLM.MI
2019-06-18,0.3919999897480011,0.38999998569488525,0.39149999618530273,0.38999998569488525,1312982,0.38999998569488525,MLM.MI
2019-06-19,0.3919999897480011,0.3869999945163727,0.3919999897480011,0.3919999897480011,764857,0.3919999897480011,MLM.MI
2019-06-20,0.3995000123977661,0.3880000114440918,0.3880000114440918,0.3935000002384186,3158114,0.3935000002384186,MLM.MI
2019-06-21,0.3970000147819519,0.38999998569488525,0.39500001072883606,0.39399999380111694,1379056,0.39399999380111694,MLM.MI
2019-06-24,0.4165000021457672,0.3889999985694885,0.3919999897480011,0.41100001335144043,3126141,0.41100001335144043,MLM.MI
2019-06-25,0.41999998688697815,0.4090000092983246,0.41449999809265137,0.41100001335144043,3054018,0.41100001335144043,MLM.MI
2019-06-26,0.40950000286102295,0.3970000147819519,0.4009999930858612,0.40450000762939453,1766979,0.40450000762939453,MLM.MI
2019-06-27,0.40849998593330383,0.398499995470047,0.40299999713897705,0.398499995470047,943154,0.398499995470047,MLM.MI
2019-06-28,0.3790000081062317,0.3149999976158142,0.3310000002384186,0.36149999499320984,11485634,0.36149999499320984,MLM.MI
2019-07-01,0.37450000643730164,0.36250001192092896,0.36550000309944153,0.3659999966621399,1904371,0.3659999966621399,MLM.MI
2019-07-02,0.3709999918937683,0.33899998664855957,0.37049999833106995,0.3434999883174896,4433362,0.3434999883174896,MLM.MI
2019-07-03,0.34850001335144043,0.32499998807907104,0.34549999237060547,0.33649998903274536,5100223,0.33649998903274536,MLM.MI
2019-07-04,0.359499990940094,0.3375000059604645,0.3395000100135803,0.3529999852180481,3259567,0.3529999852180481,MLM.MI
2019-07-05,0.36000001430511475,0.3499999940395355,0.35600000619888306,0.35350000858306885,1922487,0.35350000858306885,MLM.MI
2019-07-08,0.35350000858306885,0.3449999988079071,0.3504999876022339,0.34700000286102295,996537,0.34700000286102295,MLM.MI
2019-07-09,0.34850001335144043,0.33799999952316284,0.34549999237060547,0.3409999907016754,1275189,0.3409999907016754,MLM.MI
2019-07-10,0.34700000286102295,0.3395000100135803,0.34450000524520874,0.3440000116825104,990674,0.3440000116825104,MLM.MI
2019-07-11,0.3479999899864197,0.3400000035762787,0.3479999899864197,0.3425000011920929,791492,0.3425000011920929,MLM.MI
2019-07-12,0.3700000047683716,0.3434999883174896,0.34700000286102295,0.3564999997615814,2787012,0.3564999997615814,MLM.MI
2019-07-15,0.3630000054836273,0.3465000092983246,0.35899999737739563,0.35199999809265137,1342720,0.35199999809265137,MLM.MI
2019-07-16,0.3580000102519989,0.35199999809265137,0.35749998688697815,0.35600000619888306,477209,0.35600000619888306,MLM.MI
2019-07-17,0.3580000102519989,0.3529999852180481,0.35600000619888306,0.3529999852180481,502388,0.3529999852180481,MLM.MI
2019-07-18,0.3580000102519989,0.3529999852180481,0.3529999852180481,0.35499998927116394,535767,0.35499998927116394,MLM.MI
2019-07-19,0.35499998927116394,0.34150001406669617,0.35499998927116394,0.3449999988079071,1033953,0.3449999988079071,MLM.MI
2019-07-22,0.3544999957084656,0.3425000011920929,0.3449999988079071,0.3544999957084656,799814,0.3544999957084656,MLM.MI
2019-07-23,0.35899999737739563,0.34850001335144043,0.3544999957084656,0.35350000858306885,827896,0.35350000858306885,MLM.MI
2019-07-24,0.3610000014305115,0.3540000021457672,0.35600000619888306,0.3569999933242798,371090,0.3569999933242798,MLM.MI
2019-07-25,0.3634999990463257,0.34549999237060547,0.35899999737739563,0.35350000858306885,571831,0.35350000858306885,MLM.MI
2019-07-26,0.3700000047683716,0.35199999809265137,0.3569999933242798,0.3700000047683716,1242853,0.3700000047683716,MLM.MI
2019-07-29,0.36899998784065247,0.35749998688697815,0.3659999966621399,0.3634999990463257,798710,0.3634999990463257,MLM.MI
2019-07-30,0.3684999942779541,0.3479999899864197,0.3675000071525574,0.34850001335144043,1836212,0.34850001335144043,MLM.MI
2019-07-31,0.3544999957084656,0.3370000123977661,0.3479999899864197,0.34549999237060547,1585512,0.34549999237060547,MLM.MI
2019-08-01,0.3479999899864197,0.335999995470047,0.34049999713897705,0.3479999899864197,1039768,0.3479999899864197,MLM.MI
2019-08-02,0.3479999899864197,0.34049999713897705,0.34549999237060547,0.3474999964237213,540109,0.3474999964237213,MLM.MI
2019-08-05,0.34850001335144043,0.34049999713897705,0.34850001335144043,0.3479999899864197,577302,0.3479999899864197,MLM.MI
2019-08-06,0.3490000069141388,0.3425000011920929,0.3479999899864197,0.3490000069141388,428987,0.3490000069141388,MLM.MI
2019-08-07,0.35600000619888306,0.3440000116825104,0.34950000047683716,0.35600000619888306,656422,0.35600000619888306,MLM.MI
2019-08-08,0.3695000112056732,0.351500004529953,0.3610000014305115,0.36000001430511475,1830965,0.36000001430511475,MLM.MI
2019-08-09,0.36000001430511475,0.3479999899864197,0.36000001430511475,0.3529999852180481,1028632,0.3529999852180481,MLM.MI
2019-08-12,0.3544999957084656,0.3474999964237213,0.3529999852180481,0.3499999940395355,352652,0.3499999940395355,MLM.MI
2019-08-13,0.3544999957084656,0.3449999988079071,0.34850001335144043,0.3544999957084656,430009,0.3544999957084656,MLM.MI
2019-08-14,0.3544999957084656,0.34850001335144043,0.34950000047683716,0.3540000021457672,486708,0.3540000021457672,MLM.MI
2019-08-16,0.35499998927116394,0.34599998593330383,0.34599998593330383,0.3544999957084656,267463,0.3544999957084656,MLM.MI
2019-08-19,0.36500000953674316,0.3504999876022339,0.3504999876022339,0.3644999861717224,1296134,0.3644999861717224,MLM.MI
2019-08-20,0.36800000071525574,0.35600000619888306,0.3644999861717224,0.3605000078678131,1083535,0.3605000078678131,MLM.MI
2019-08-21,0.36500000953674316,0.3540000021457672,0.3540000021457672,0.35899999737739563,726077,0.35899999737739563,MLM.MI
2019-08-22,0.36250001192092896,0.3580000102519989,0.36250001192092896,0.36000001430511475,354515,0.36000001430511475,MLM.MI
2019-08-23,0.3610000014305115,0.3580000102519989,0.3610000014305115,0.359499990940094,195835,0.359499990940094,MLM.MI
2019-08-26,0.36149999499320984,0.35600000619888306,0.359499990940094,0.35899999737739563,527567,0.35899999737739563,MLM.MI
2019-08-27,0.36149999499320984,0.3564999997615814,0.35850000381469727,0.36000001430511475,220483,0.36000001430511475,MLM.MI
2019-08-28,0.36000001430511475,0.35499998927116394,0.36000001430511475,0.35749998688697815,791867,0.35749998688697815,MLM.MI
2019-08-29,0.3634999990463257,0.3544999957084656,0.35600000619888306,0.3580000102519989,807084,0.3580000102519989,MLM.MI
2019-08-30,0.36000001430511475,0.3529999852180481,0.359499990940094,0.3569999933242798,572516,0.3569999933242798,MLM.MI
2019-09-02,0.36000001430511475,0.3540000021457672,0.3580000102519989,0.3569999933242798,735702,0.3569999933242798,MLM.MI
2019-09-03,0.3580000102519989,0.35100001096725464,0.3569999933242798,0.3529999852180481,462513,0.3529999852180481,MLM.MI
2019-09-04,0.3555000126361847,0.3490000069141388,0.351500004529953,0.3490000069141388,649988,0.3490000069141388,MLM.MI
2019-09-05,0.3529999852180481,0.34950000047683716,0.3504999876022339,0.35199999809265137,499281,0.35199999809265137,MLM.MI
2019-09-06,0.3540000021457672,0.3490000069141388,0.35199999809265137,0.3529999852180481,688592,0.3529999852180481,MLM.MI
2019-09-09,0.38999998569488525,0.3490000069141388,0.3529999852180481,0.3869999945163727,4834389,0.3869999945163727,MLM.MI
2019-09-10,0.3880000114440918,0.3684999942779541,0.3880000114440918,0.3779999911785126,3108095,0.3779999911785126,MLM.MI
2019-09-11,0.3824999928474426,0.3700000047683716,0.37950000166893005,0.3709999918937683,1885291,0.3709999918937683,MLM.MI
2019-09-12,0.37599998712539673,0.36550000309944153,0.3709999918937683,0.36800000071525574,1029519,0.36800000071525574,MLM.MI
2019-09-13,0.3930000066757202,0.36550000309944153,0.36800000071525574,0.38600000739097595,3267773,0.38600000739097595,MLM.MI
2019-09-16,0.39399999380111694,0.37700000405311584,0.38600000739097595,0.38350000977516174,3188703,0.38350000977516174,MLM.MI
2019-09-17,0.38999998569488525,0.3804999887943268,0.38999998569488525,0.3804999887943268,844471,0.3804999887943268,MLM.MI
2019-09-18,0.3869999945163727,0.3804999887943268,0.38499999046325684,0.38499999046325684,584140,0.38499999046325684,MLM.MI
2019-09-19,0.38749998807907104,0.38100001215934753,0.38749998807907104,0.3815000057220459,604812,0.3815000057220459,MLM.MI
2019-09-20,0.3855000138282776,0.37700000405311584,0.3855000138282776,0.3779999911785126,766833,0.3779999911785126,MLM.MI
2019-09-23,0.3804999887943268,0.367000013589859,0.3774999976158142,0.3695000112056732,1144518,0.3695000112056732,MLM.MI
2019-09-24,0.3725000023841858,0.3644999861717224,0.3714999854564667,0.36500000953674316,507298,0.36500000953674316,MLM.MI
2019-09-25,0.36899998784065247,0.35499998927116394,0.36899998784065247,0.3634999990463257,1202705,0.3634999990463257,MLM.MI
2019-09-26,0.36550000309944153,0.3569999933242798,0.3569999933242798,0.36250001192092896,411674,0.36250001192092896,MLM.MI
2019-09-27,0.3630000054836273,0.35899999737739563,0.3630000054836273,0.3630000054836273,514072,0.3630000054836273,MLM.MI
2019-09-30,0.36500000953674316,0.35600000619888306,0.3630000054836273,0.3564999997615814,858873,0.3564999997615814,MLM.MI
2019-10-01,0.36500000953674316,0.35499998927116394,0.36250001192092896,0.35749998688697815,1030612,0.35749998688697815,MLM.MI
2019-10-02,0.36500000953674316,0.3540000021457672,0.36250001192092896,0.3540000021457672,785874,0.3540000021457672,MLM.MI
2019-10-03,0.3610000014305115,0.3440000116825104,0.3610000014305115,0.34850001335144043,1310298,0.34850001335144043,MLM.MI
2019-10-04,0.3569999933242798,0.34549999237060547,0.3529999852180481,0.34700000286102295,1064785,0.34700000286102295,MLM.MI
2019-10-07,0.3630000054836273,0.3449999988079071,0.34700000286102295,0.35899999737739563,683644,0.35899999737739563,MLM.MI
2019-10-08,0.35899999737739563,0.35199999809265137,0.35600000619888306,0.3540000021457672,501728,0.3540000021457672,MLM.MI
2019-10-09,0.36000001430511475,0.3499999940395355,0.3529999852180481,0.35100001096725464,503010,0.35100001096725464,MLM.MI
2019-10-10,0.35850000381469727,0.3465000092983246,0.3504999876022339,0.3490000069141388,664659,0.3490000069141388,MLM.MI
2019-10-11,0.3479999899864197,0.320499986410141,0.33500000834465027,0.34299999475479126,3076909,0.34299999475479126,MLM.MI
2019-10-14,0.35350000858306885,0.3395000100135803,0.3395000100135803,0.3440000116825104,1096317,0.3440000116825104,MLM.MI
2019-10-15,0.34700000286102295,0.3400000035762787,0.3440000116825104,0.34700000286102295,1011797,0.34700000286102295,MLM.MI
2019-10-16,0.3479999899864197,0.3434999883174896,0.3479999899864197,0.34599998593330383,581542,0.34599998593330383,MLM.MI
2019-10-17,0.35249999165534973,0.34299999475479126,0.3440000116825104,0.35100001096725464,1119865,0.35100001096725464,MLM.MI
2019-10-18,0.3499999940395355,0.3409999907016754,0.3474999964237213,0.34700000286102295,1149855,0.34700000286102295,MLM.MI
2019-10-21,0.3499999940395355,0.34200000762939453,0.3449999988079071,0.34599998593330383,370879,0.34599998593330383,MLM.MI
2019-10-22,0.3474999964237213,0.3434999883174896,0.3440000116825104,0.3465000092983246,340182,0.3465000092983246,MLM.MI
2019-10-23,0.3474999964237213,0.33899998664855957,0.34599998593330383,0.3395000100135803,718023,0.3395000100135803,MLM.MI
2019-10-24,0.3449999988079071,0.33500000834465027,0.3400000035762787,0.3384999930858612,1192214,0.3384999930858612,MLM.MI
2019-10-25,0.3409999907016754,0.33550000190734863,0.33899998664855957,0.3400000035762787,711152,0.3400000035762787,MLM.MI
2019-10-28,0.34150001406669617,0.3384999930858612,0.3384999930858612,0.33899998664855957,299266,0.33899998664855957,MLM.MI
2019-10-29,0.3425000011920929,0.33799999952316284,0.3384999930858612,0.34150001406669617,249025,0.34150001406669617,MLM.MI
2019-10-30,0.3434999883174896,0.33799999952316284,0.3434999883174896,0.3395000100135803,574397,0.3395000100135803,MLM.MI
2019-10-31,0.34049999713897705,0.33799999952316284,0.33799999952316284,0.3400000035762787,248829,0.3400000035762787,MLM.MI
2019-11-01,0.34150001406669617,0.33799999952316284,0.3400000035762787,0.3384999930858612,370325,0.3384999930858612,MLM.MI
2019-11-04,0.3425000011920929,0.33799999952316284,0.33799999952316284,0.3400000035762787,1299304,0.3400000035762787,MLM.MI
2019-11-05,0.3409999907016754,0.3370000123977661,0.3400000035762787,0.3400000035762787,1001838,0.3400000035762787,MLM.MI
2019-11-06,0.34299999475479126,0.3384999930858612,0.3409999907016754,0.3400000035762787,473170,0.3400000035762787,MLM.MI
2019-11-07,0.34200000762939453,0.3375000059604645,0.34150001406669617,0.3375000059604645,1251642,0.3375000059604645,MLM.MI
2019-11-08,0.3409999907016754,0.335999995470047,0.33899998664855957,0.3384999930858612,729340,0.3384999930858612,MLM.MI
2019-11-11,0.3425000011920929,0.3269999921321869,0.3384999930858612,0.3384999930858612,1559236,0.3384999930858612,MLM.MI
2019-11-12,0.3644999861717224,0.34700000286102295,0.3504999876022339,0.3644999861717224,10485246,0.3644999861717224,MLM.MI
2019-11-13,0.3675000071525574,0.35350000858306885,0.3675000071525574,0.3630000054836273,2775909,0.3630000054836273,MLM.MI
2019-11-14,0.3634999990463257,0.34950000047683716,0.359499990940094,0.35350000858306885,1725290,0.35350000858306885,MLM.MI
2019-11-15,0.3555000126361847,0.3449999988079071,0.35499998927116394,0.34950000047683716,1686694,0.34950000047683716,MLM.MI
2019-11-18,0.34850001335144043,0.34150001406669617,0.3440000116825104,0.3449999988079071,2144382,0.3449999988079071,MLM.MI
2019-11-19,0.36149999499320984,0.3384999930858612,0.3440000116825104,0.34299999475479126,5069541,0.34299999475479126,MLM.MI
2019-11-20,0.3479999899864197,0.3370000123977661,0.3425000011920929,0.34599998593330383,1418601,0.34599998593330383,MLM.MI
2019-11-21,0.3540000021457672,0.3400000035762787,0.3465000092983246,0.3449999988079071,1220047,0.3449999988079071,MLM.MI
2019-11-22,0.35199999809265137,0.34200000762939453,0.3474999964237213,0.34599998593330383,1409704,0.34599998593330383,MLM.MI
2019-11-25,0.34700000286102295,0.3395000100135803,0.3425000011920929,0.3440000116825104,1436547,0.3440000116825104,MLM.MI
2019-11-26,0.3434999883174896,0.33649998903274536,0.34150001406669617,0.3409999907016754,1442414,0.3409999907016754,MLM.MI
2019-11-27,0.3440000116825104,0.3375000059604645,0.34150001406669617,0.34150001406669617,1428597,0.34150001406669617,MLM.MI
2019-11-28,0.3434999883174896,0.3375000059604645,0.3434999883174896,0.33799999952316284,937934,0.33799999952316284,MLM.MI
2019-11-29,0.34049999713897705,0.33799999952316284,0.33899998664855957,0.3395000100135803,697276,0.3395000100135803,MLM.MI
2019-12-02,0.3425000011920929,0.33500000834465027,0.3384999930858612,0.33550000190734863,1381589,0.33550000190734863,MLM.MI
2019-12-03,0.3375000059604645,0.3310000002384186,0.33399999141693115,0.335999995470047,831589,0.335999995470047,MLM.MI
2019-12-04,0.3434999883174896,0.3370000123977661,0.3370000123977661,0.34299999475479126,732241,0.34299999475479126,MLM.MI
2019-12-05,0.3540000021457672,0.34299999475479126,0.3434999883174896,0.3499999940395355,2810134,0.3499999940395355,MLM.MI
2019-12-06,0.3529999852180481,0.3375000059604645,0.3499999940395355,0.3400000035762787,2329124,0.3400000035762787,MLM.MI
2019-12-09,0.34299999475479126,0.33649998903274536,0.34200000762939453,0.3395000100135803,984173,0.3395000100135803,MLM.MI
2019-12-10,0.3499999940395355,0.335999995470047,0.3409999907016754,0.34150001406669617,1927176,0.34150001406669617,MLM.MI
2019-12-11,0.3630000054836273,0.3409999907016754,0.34450000524520874,0.3504999876022339,7126737,0.3504999876022339,MLM.MI
2019-12-12,0.3709999918937683,0.3490000069141388,0.35100001096725464,0.367000013589859,5374462,0.367000013589859,MLM.MI
2019-12-13,0.36899998784065247,0.35600000619888306,0.36649999022483826,0.3580000102519989,1894460,0.3580000102519989,MLM.MI
2019-12-16,0.3659999966621399,0.35600000619888306,0.3564999997615814,0.36399999260902405,974428,0.36399999260902405,MLM.MI
2019-12-17,0.36500000953674316,0.35850000381469727,0.36500000953674316,0.3619999885559082,514575,0.3619999885559082,MLM.MI
2019-12-18,0.3734999895095825,0.35850000381469727,0.36399999260902405,0.367000013589859,4712831,0.367000013589859,MLM.MI
2019-12-19,0.3804999887943268,0.36800000071525574,0.3700000047683716,0.37950000166893005,5945429,0.37950000166893005,MLM.MI
2019-12-20,0.3880000114440918,0.3779999911785126,0.3799999952316284,0.3815000057220459,2701784,0.3815000057220459,MLM.MI
2019-12-23,0.39500001072883606,0.3790000081062317,0.3824999928474426,0.39149999618530273,2557353,0.39149999618530273,MLM.MI
2019-12-27,0.39500001072883606,0.37400001287460327,0.390500009059906,0.37599998712539673,3013394,0.37599998712539673,MLM.MI
2019-12-30,0.3790000081062317,0.36550000309944153,0.3790000081062317,0.36899998784065247,2290225,0.36899998784065247,MLM.MI
2020-01-02,0.3779999911785126,0.367000013589859,0.3700000047683716,0.37700000405311584,1085588,0.37700000405311584,MLM.MI
2020-01-03,0.37549999356269836,0.3684999942779541,0.37549999356269836,0.3709999918937683,928205,0.3709999918937683,MLM.MI
2020-01-06,0.3684999942779541,0.35850000381469727,0.3684999942779541,0.3675000071525574,932865,0.3675000071525574,MLM.MI
2020-01-07,0.3714999854564667,0.36250001192092896,0.36250001192092896,0.3695000112056732,515990,0.3695000112056732,MLM.MI
2020-01-08,0.37299999594688416,0.36000001430511475,0.36800000071525574,0.3695000112056732,1535567,0.3695000112056732,MLM.MI
2020-01-09,0.37400001287460327,0.367000013589859,0.3700000047683716,0.367000013589859,809284,0.367000013589859,MLM.MI
2020-01-10,0.375,0.3634999990463257,0.3684999942779541,0.3725000023841858,1462061,0.3725000023841858,MLM.MI
2020-01-13,0.3734999895095825,0.367000013589859,0.3700000047683716,0.3714999854564667,936523,0.3714999854564667,MLM.MI
2020-01-14,0.3725000023841858,0.36500000953674316,0.3725000023841858,0.36500000953674316,792457,0.36500000953674316,MLM.MI
2020-01-15,0.36800000071525574,0.3610000014305115,0.3644999861717224,0.3610000014305115,1009527,0.3610000014305115,MLM.MI
2020-01-16,0.3659999966621399,0.3540000021457672,0.3634999990463257,0.35899999737739563,1279031,0.35899999737739563,MLM.MI
2020-01-17,0.37549999356269836,0.3544999957084656,0.3555000126361847,0.36899998784065247,2837717,0.36899998784065247,MLM.MI
2020-01-20,0.37400001287460327,0.36500000953674316,0.36500000953674316,0.3714999854564667,1072498,0.3714999854564667,MLM.MI
2020-01-21,0.3725000023841858,0.3659999966621399,0.3725000023841858,0.36800000071525574,812506,0.36800000071525574,MLM.MI
2020-01-22,0.3700000047683716,0.3619999885559082,0.36800000071525574,0.36500000953674316,725727,0.36500000953674316,MLM.MI
2020-01-23,0.3659999966621399,0.35899999737739563,0.3630000054836273,0.36399999260902405,834226,0.36399999260902405,MLM.MI
2020-01-24,0.3659999966621399,0.35850000381469727,0.3659999966621399,0.36250001192092896,709913,0.36250001192092896,MLM.MI
2020-01-27,0.3619999885559082,0.3529999852180481,0.35899999737739563,0.3529999852180481,1055547,0.3529999852180481,MLM.MI
2020-01-28,0.3610000014305115,0.34200000762939453,0.3544999957084656,0.3544999957084656,2262466,0.3544999957084656,MLM.MI
2020-01-29,0.3659999966621399,0.3569999933242798,0.36000001430511475,0.36550000309944153,1583209,0.36550000309944153,MLM.MI
2020-01-30,0.3644999861717224,0.3434999883174896,0.3644999861717224,0.35350000858306885,1342000,0.35350000858306885,MLM.MI
2020-01-31,0.35499998927116394,0.34200000762939453,0.35499998927116394,0.34299999475479126,1022917,0.34299999475479126,MLM.MI
2020-02-03,0.36399999260902405,0.3384999930858612,0.34049999713897705,0.3555000126361847,2491616,0.3555000126361847,MLM.MI
2020-02-04,0.36500000953674316,0.3504999876022339,0.35600000619888306,0.3564999997615814,1667489,0.3564999997615814,MLM.MI
2020-02-05,0.36250001192092896,0.3555000126361847,0.36000001430511475,0.3569999933242798,1058171,0.3569999933242798,MLM.MI
2020-02-06,0.36250001192092896,0.3569999933242798,0.359499990940094,0.3580000102519989,627886,0.3580000102519989,MLM.MI
2020-02-07,0.359499990940094,0.35499998927116394,0.3580000102519989,0.35899999737739563,489692,0.35899999737739563,MLM.MI
2020-02-10,0.36500000953674316,0.3529999852180481,0.36000001430511475,0.3634999990463257,1407828,0.3634999990463257,MLM.MI
2020-02-11,0.3675000071525574,0.3580000102519989,0.36500000953674316,0.3605000078678131,1203874,0.3605000078678131,MLM.MI
2020-02-12,0.36399999260902405,0.35850000381469727,0.3605000078678131,0.3630000054836273,917011,0.3630000054836273,MLM.MI
2020-02-13,0.39500001072883606,0.3644999861717224,0.3659999966621399,0.3894999921321869,14369207,0.3894999921321869,MLM.MI
2020-02-14,0.39399999380111694,0.37400001287460327,0.3869999945163727,0.3765000104904175,6842746,0.3765000104904175,MLM.MI
2020-02-17,0.3824999928474426,0.3709999918937683,0.3799999952316284,0.38100001215934753,2424152,0.38100001215934753,MLM.MI
2020-02-18,0.3889999985694885,0.37950000166893005,0.382999986410141,0.3815000057220459,2966828,0.3815000057220459,MLM.MI
2020-02-19,0.39800000190734863,0.3799999952316284,0.382999986410141,0.39399999380111694,6771333,0.39399999380111694,MLM.MI
2020-02-20,0.39899998903274536,0.3799999952316284,0.3944999873638153,0.3799999952316284,3587206,0.3799999952316284,MLM.MI
2020-02-21,0.3865000009536743,0.36550000309944153,0.38100001215934753,0.36899998784065247,3356716,0.36899998784065247,MLM.MI
2020-02-24,0.4050000011920929,0.34599998593330383,0.3540000021457672,0.37400001287460327,12763430,0.37400001287460327,MLM.MI
2020-02-25,0.3930000066757202,0.3634999990463257,0.3930000066757202,0.3734999895095825,4412794,0.3734999895095825,MLM.MI
2020-02-26,0.382999986410141,0.3659999966621399,0.36899998784065247,0.3765000104904175,2428614,0.3765000104904175,MLM.MI
2020-02-27,0.37950000166893005,0.36500000953674316,0.37299999594688416,0.3714999854564667,2677798,0.3714999854564667,MLM.MI
2020-02-28,0.3720000088214874,0.36000001430511475,0.3630000054836273,0.3619999885559082,3603333,0.3619999885559082,MLM.MI
2020-03-02,0.37450000643730164,0.3499999940395355,0.3644999861717224,0.35749998688697815,3910809,0.35749998688697815,MLM.MI
2020-03-03,0.3684999942779541,0.3540000021457672,0.3610000014305115,0.3555000126361847,2844034,0.3555000126361847,MLM.MI
2020-03-04,0.3634999990463257,0.3504999876022339,0.35199999809265137,0.35499998927116394,1790717,0.35499998927116394,MLM.MI
2020-03-05,0.36000001430511475,0.34049999713897705,0.36000001430511475,0.3479999899864197,1734164,0.3479999899864197,MLM.MI
2020-03-06,0.3700000047683716,0.3199999928474426,0.3499999940395355,0.36500000953674316,6596593,0.36500000953674316,MLM.MI
2020-03-09,0.3449999988079071,0.3199999928474426,0.335999995470047,0.33799999952316284,3782382,0.33799999952316284,MLM.MI
2020-03-10,0.35850000381469727,0.3240000009536743,0.3499999940395355,0.3269999921321869,5171205,0.3269999921321869,MLM.MI
2020-03-11,0.33799999952316284,0.31450000405311584,0.33000001311302185,0.3255000114440918,2920342,0.3255000114440918,MLM.MI
2020-03-12,0.31299999356269836,0.24799999594688416,0.31299999356269836,0.25600001215934753,11129312,0.25600001215934753,MLM.MI
2020-03-13,0.2879999876022339,0.2540000081062317,0.2770000100135803,0.2605000138282776,4462978,0.2605000138282776,MLM.MI
2020-03-16,0.2630000114440918,0.23600000143051147,0.257999986410141,0.2590000033378601,3044197,0.2590000033378601,MLM.MI
2020-03-17,0.503000020980835,0.4180000126361847,0.5,0.4684999883174896,40241227,0.4684999883174896,MLM.MI
2020-03-18,0.4779999852180481,0.46149998903274536,0.4699999988079071,0.46549999713897705,14924713,0.46549999713897705,MLM.MI
2020-03-19,0.46799999475479126,0.46000000834465027,0.46799999475479126,0.4645000100135803,11413909,0.4645000100135803,MLM.MI
2020-03-20,0.48500001430511475,0.46399998664855957,0.4690000116825104,0.4794999957084656,25644474,0.4794999957084656,MLM.MI
2020-03-23,0.48500001430511475,0.4690000116825104,0.4715000092983246,0.4740000069141388,12022303,0.4740000069141388,MLM.MI
2020-03-24,0.47749999165534973,0.46799999475479126,0.47749999165534973,0.4690000116825104,15851118,0.4690000116825104,MLM.MI
2020-03-25,0.4740000069141388,0.4650000035762787,0.46950000524520874,0.4740000069141388,12594281,0.4740000069141388,MLM.MI
2020-03-26,0.4779999852180481,0.47200000286102295,0.4724999964237213,0.47600001096725464,8769969,0.47600001096725464,MLM.MI
2020-03-27,0.47749999165534973,0.4715000092983246,0.4749999940395355,0.4724999964237213,7100799,0.4724999964237213,MLM.MI
2020-03-30,0.47749999165534973,0.4715000092983246,0.47450000047683716,0.47450000047683716,3838057,0.47450000047683716,MLM.MI
2020-03-31,0.49799999594688416,0.4749999940395355,0.4749999940395355,0.4970000088214874,15119231,0.4970000088214874,MLM.MI
2020-04-01,0.49799999594688416,0.4934999942779541,0.4959999918937683,0.4970000088214874,12517690,0.4970000088214874,MLM.MI
2020-04-02,0.5019999742507935,0.4964999854564667,0.4970000088214874,0.49900001287460327,10540672,0.49900001287460327,MLM.MI
2020-04-03,0.5070000290870667,0.4984999895095825,0.5049999952316284,0.5,17395245,0.5,MLM.MI
2020-04-06,0.5019999742507935,0.4909999966621399,0.4984999895095825,0.49799999594688416,16543973,0.49799999594688416,MLM.MI
2020-04-07,0.503000020980835,0.4925000071525574,0.49799999594688416,0.4925000071525574,21022065,0.4925000071525574,MLM.MI
2020-04-08,0.4959999918937683,0.49149999022483826,0.4950000047683716,0.4950000047683716,3645254,0.4950000047683716,MLM.MI
2020-04-09,0.4964999854564667,0.49399998784065247,0.4964999854564667,0.49399998784065247,5234767,0.49399998784065247,MLM.MI
2020-04-14,0.4975000023841858,0.49399998784065247,0.4950000047683716,0.4959999918937683,5877801,0.4959999918937683,MLM.MI
2020-04-15,0.4970000088214874,0.48649999499320984,0.4959999918937683,0.48649999499320984,15175981,0.48649999499320984,MLM.MI
2020-04-16,0.4945000112056732,0.4884999990463257,0.4884999990463257,0.4894999861717224,3173362,0.4894999861717224,MLM.MI
2020-04-17,0.4950000047683716,0.49050000309944153,0.4925000071525574,0.4950000047683716,5410530,0.4950000047683716,MLM.MI
2020-04-20,0.4964999854564667,0.49000000953674316,0.49549999833106995,0.49149999022483826,4483869,0.49149999022483826,MLM.MI
2020-04-21,0.49300000071525574,0.46149998903274536,0.49149999022483826,0.47999998927116394,15608853,0.47999998927116394,MLM.MI
2020-04-22,0.49149999022483826,0.47450000047683716,0.47450000047683716,0.484499990940094,3911256,0.484499990940094,MLM.MI
2020-04-23,0.4884999990463257,0.4814999997615814,0.4884999990463257,0.484499990940094,1252932,0.484499990940094,MLM.MI
2020-04-24,0.4860000014305115,0.4819999933242798,0.484499990940094,0.484499990940094,637325,0.484499990940094,MLM.MI
2020-04-27,0.4894999861717224,0.4805000126361847,0.4855000078678131,0.48249998688697815,1407768,0.48249998688697815,MLM.MI
2020-04-28,0.48750001192092896,0.4819999933242798,0.4860000014305115,0.48500001430511475,2003043,0.48500001430511475,MLM.MI
2020-04-29,0.4894999861717224,0.4830000102519989,0.4869999885559082,0.4880000054836273,1885879,0.4880000054836273,MLM.MI
2020-04-30,0.49399998784065247,0.4884999990463257,0.4884999990463257,0.49149999022483826,4502997,0.49149999022483826,MLM.MI
2020-05-04,0.4959999918937683,0.4880000054836273,0.49149999022483826,0.49149999022483826,4017477,0.49149999022483826,MLM.MI
2020-05-05,0.4925000071525574,0.4884999990463257,0.4925000071525574,0.4884999990463257,820175,0.4884999990463257,MLM.MI
2020-05-06,0.4894999861717224,0.48500001430511475,0.48899999260902405,0.4880000054836273,1183819,0.4880000054836273,MLM.MI
2020-05-07,0.4894999861717224,0.48350000381469727,0.48649999499320984,0.48350000381469727,1017864,0.48350000381469727,MLM.MI
2020-05-08,0.48649999499320984,0.4794999957084656,0.48350000381469727,0.4814999997615814,1119523,0.4814999997615814,MLM.MI
2020-05-11,0.48899999260902405,0.4819999933242798,0.4819999933242798,0.4855000078678131,745295,0.4855000078678131,MLM.MI
2019-01-02,1.7319999933242798,1.6299999952316284,1.7100000381469727,1.7000000476837158,1046367,1.7000000476837158,MN.MI
2019-01-03,1.7580000162124634,1.6619999408721924,1.7000000476837158,1.7300000190734863,1545791,1.7300000190734863,MN.MI
2019-01-04,1.7319999933242798,1.6579999923706055,1.7300000190734863,1.6660000085830688,818502,1.6660000085830688,MN.MI
2019-01-07,1.7400000095367432,1.649999976158142,1.6660000085830688,1.7400000095367432,822510,1.7400000095367432,MN.MI
2019-01-08,1.7999999523162842,1.7020000219345093,1.7400000095367432,1.7400000095367432,1463993,1.7400000095367432,MN.MI
2019-01-09,1.7879999876022339,1.687999963760376,1.746000051498413,1.694000005722046,752443,1.694000005722046,MN.MI
2019-01-10,1.7319999933242798,1.6859999895095825,1.687999963760376,1.7059999704360962,210283,1.7059999704360962,MN.MI
2019-01-11,1.7239999771118164,1.6859999895095825,1.7239999771118164,1.7100000381469727,530474,1.7100000381469727,MN.MI
2019-01-14,1.746000051498413,1.6920000314712524,1.6979999542236328,1.7000000476837158,917668,1.7000000476837158,MN.MI
2019-01-15,1.74399995803833,1.6920000314712524,1.7039999961853027,1.7339999675750732,411592,1.7339999675750732,MN.MI
2019-01-16,1.75,1.7120000123977661,1.7120000123977661,1.7419999837875366,585419,1.7419999837875366,MN.MI
2019-01-17,1.75600004196167,1.722000002861023,1.7380000352859497,1.7359999418258667,781271,1.7359999418258667,MN.MI
2019-01-18,1.7599999904632568,1.7200000286102295,1.7280000448226929,1.7259999513626099,625992,1.7259999513626099,MN.MI
2019-01-21,1.7419999837875366,1.715999960899353,1.7259999513626099,1.7200000286102295,543176,1.7200000286102295,MN.MI
2019-01-22,1.746000051498413,1.7120000123977661,1.7319999933242798,1.7200000286102295,1006246,1.7200000286102295,MN.MI
2019-01-23,1.75,1.7039999961853027,1.722000002861023,1.7300000190734863,498315,1.7300000190734863,MN.MI
2019-01-24,1.7519999742507935,1.7120000123977661,1.7300000190734863,1.75,391991,1.75,MN.MI
2019-01-25,1.777999997138977,1.7239999771118164,1.75,1.7359999418258667,841717,1.7359999418258667,MN.MI
2019-01-28,1.75600004196167,1.7259999513626099,1.7480000257492065,1.7259999513626099,123727,1.7259999513626099,MN.MI
2019-01-29,1.7359999418258667,1.6740000247955322,1.7300000190734863,1.6859999895095825,955160,1.6859999895095825,MN.MI
2019-01-30,1.7079999446868896,1.6640000343322754,1.6640000343322754,1.7059999704360962,276006,1.7059999704360962,MN.MI
2019-01-31,1.687999963760376,1.6699999570846558,1.6820000410079956,1.687999963760376,188502,1.687999963760376,MN.MI
2019-02-01,1.7280000448226929,1.6820000410079956,1.687999963760376,1.7079999446868896,337658,1.7079999446868896,MN.MI
2019-02-04,1.7359999418258667,1.6959999799728394,1.722000002861023,1.7020000219345093,403108,1.7020000219345093,MN.MI
2019-02-05,1.722000002861023,1.6979999542236328,1.7020000219345093,1.7139999866485596,100107,1.7139999866485596,MN.MI
2019-02-06,1.746000051498413,1.7079999446868896,1.7259999513626099,1.7380000352859497,430662,1.7380000352859497,MN.MI
2019-02-07,1.74399995803833,1.6699999570846558,1.7359999418258667,1.7100000381469727,373607,1.7100000381469727,MN.MI
2019-02-08,1.7039999961853027,1.6679999828338623,1.6979999542236328,1.684000015258789,352014,1.684000015258789,MN.MI
2019-02-11,1.7280000448226929,1.684000015258789,1.694000005722046,1.7059999704360962,196621,1.7059999704360962,MN.MI
2019-02-12,1.7400000095367432,1.7039999961853027,1.7039999961853027,1.7300000190734863,466981,1.7300000190734863,MN.MI
2019-02-13,1.7519999742507935,1.7319999933242798,1.7319999933242798,1.7380000352859497,196330,1.7380000352859497,MN.MI
2019-02-14,1.75,1.6959999799728394,1.75,1.7200000286102295,394429,1.7200000286102295,MN.MI
2019-02-15,1.7619999647140503,1.7039999961853027,1.7200000286102295,1.75600004196167,350973,1.75600004196167,MN.MI
2019-02-18,1.777999997138977,1.74399995803833,1.7680000066757202,1.74399995803833,236898,1.74399995803833,MN.MI
2019-02-19,1.7660000324249268,1.7200000286102295,1.7599999904632568,1.7519999742507935,656345,1.7519999742507935,MN.MI
2019-02-20,1.812000036239624,1.7580000162124634,1.7580000162124634,1.781999945640564,1398441,1.781999945640564,MN.MI
2019-02-21,1.7960000038146973,1.753999948501587,1.7960000038146973,1.753999948501587,268880,1.753999948501587,MN.MI
2019-02-22,1.7640000581741333,1.7300000190734863,1.7599999904632568,1.7640000581741333,190105,1.7640000581741333,MN.MI
2019-02-25,1.781999945640564,1.7640000581741333,1.7719999551773071,1.7740000486373901,68575,1.7740000486373901,MN.MI
2019-02-26,1.7760000228881836,1.746000051498413,1.7680000066757202,1.753999948501587,87941,1.753999948501587,MN.MI
2019-02-27,1.75600004196167,1.7139999866485596,1.746000051498413,1.7200000286102295,165387,1.7200000286102295,MN.MI
2019-02-28,1.75,1.7000000476837158,1.7059999704360962,1.75,222203,1.75,MN.MI
2019-03-01,1.7680000066757202,1.7280000448226929,1.7400000095367432,1.75,99387,1.75,MN.MI
2019-03-04,1.7599999904632568,1.7239999771118164,1.75,1.7339999675750732,163517,1.7339999675750732,MN.MI
2019-03-05,1.7400000095367432,1.694000005722046,1.7239999771118164,1.715999960899353,331193,1.715999960899353,MN.MI
2019-03-06,1.7380000352859497,1.7020000219345093,1.715999960899353,1.7239999771118164,69549,1.7239999771118164,MN.MI
2019-03-07,1.7380000352859497,1.6920000314712524,1.7380000352859497,1.7100000381469727,126478,1.7100000381469727,MN.MI
2019-03-08,1.7200000286102295,1.6820000410079956,1.690000057220459,1.6979999542236328,380235,1.6979999542236328,MN.MI
2019-03-11,1.7059999704360962,1.6720000505447388,1.6920000314712524,1.690000057220459,267075,1.690000057220459,MN.MI
2019-03-12,1.7039999961853027,1.6699999570846558,1.7039999961853027,1.6820000410079956,164172,1.6820000410079956,MN.MI
2019-03-13,1.690000057220459,1.6660000085830688,1.690000057220459,1.6679999828338623,79725,1.6679999828338623,MN.MI
2019-03-14,1.7120000123977661,1.6640000343322754,1.6699999570846558,1.694000005722046,311059,1.694000005722046,MN.MI
2019-03-15,1.7300000190734863,1.687999963760376,1.694000005722046,1.7200000286102295,195596,1.7200000286102295,MN.MI
2019-03-18,1.7380000352859497,1.7139999866485596,1.7200000286102295,1.7280000448226929,78388,1.7280000448226929,MN.MI
2019-03-19,1.7280000448226929,1.7139999866485596,1.7280000448226929,1.7239999771118164,63394,1.7239999771118164,MN.MI
2019-03-20,1.7359999418258667,1.649999976158142,1.7359999418258667,1.6859999895095825,289944,1.6859999895095825,MN.MI
2019-03-21,1.7200000286102295,1.6619999408721924,1.694000005722046,1.7200000286102295,225910,1.7200000286102295,MN.MI
2019-03-22,1.7239999771118164,1.6360000371932983,1.7239999771118164,1.6619999408721924,431424,1.6619999408721924,MN.MI
2019-03-25,1.6619999408721924,1.6119999885559082,1.6419999599456787,1.6119999885559082,133087,1.6119999885559082,MN.MI
2019-03-26,1.6260000467300415,1.5800000429153442,1.6080000400543213,1.5880000591278076,163402,1.5880000591278076,MN.MI
2019-03-27,1.6160000562667847,1.5880000591278076,1.5920000076293945,1.6160000562667847,252241,1.6160000562667847,MN.MI
2019-03-28,1.628000020980835,1.5800000429153442,1.6260000467300415,1.5800000429153442,115016,1.5800000429153442,MN.MI
2019-03-29,1.600000023841858,1.4980000257492065,1.5800000429153442,1.5499999523162842,691816,1.5499999523162842,MN.MI
2019-04-01,1.5759999752044678,1.5379999876022339,1.5460000038146973,1.5499999523162842,382389,1.5499999523162842,MN.MI
2019-04-02,1.6319999694824219,1.5299999713897705,1.5479999780654907,1.6200000047683716,486739,1.6200000047683716,MN.MI
2019-04-03,1.6299999952316284,1.6080000400543213,1.6239999532699585,1.628000020980835,137921,1.628000020980835,MN.MI
2019-04-04,1.715999960899353,1.6260000467300415,1.6260000467300415,1.690000057220459,1134786,1.690000057220459,MN.MI
2019-04-05,1.7680000066757202,1.659999966621399,1.7079999446868896,1.74399995803833,1110109,1.74399995803833,MN.MI
2019-04-08,1.784000039100647,1.7200000286102295,1.74399995803833,1.7740000486373901,528782,1.7740000486373901,MN.MI
2019-04-09,1.7699999809265137,1.6959999799728394,1.7699999809265137,1.6979999542236328,400963,1.6979999542236328,MN.MI
2019-04-10,1.7480000257492065,1.684000015258789,1.7000000476837158,1.7280000448226929,331768,1.7280000448226929,MN.MI
2019-04-11,1.746000051498413,1.7000000476837158,1.7039999961853027,1.7419999837875366,219778,1.7419999837875366,MN.MI
2019-04-12,1.7319999933242798,1.715999960899353,1.715999960899353,1.718000054359436,192424,1.718000054359436,MN.MI
2019-04-15,1.7300000190734863,1.6640000343322754,1.7020000219345093,1.7000000476837158,384199,1.7000000476837158,MN.MI
2019-04-16,1.7300000190734863,1.690000057220459,1.690000057220459,1.7120000123977661,286902,1.7120000123977661,MN.MI
2019-04-17,1.7120000123977661,1.6699999570846558,1.690000057220459,1.687999963760376,363118,1.687999963760376,MN.MI
2019-04-18,1.7000000476837158,1.6640000343322754,1.7000000476837158,1.6920000314712524,97386,1.6920000314712524,MN.MI
2019-04-23,1.7139999866485596,1.6859999895095825,1.6979999542236328,1.7039999961853027,302813,1.7039999961853027,MN.MI
2019-04-24,1.718000054359436,1.659999966621399,1.718000054359436,1.6820000410079956,317233,1.6820000410079956,MN.MI
2019-04-25,1.6820000410079956,1.6699999570846558,1.6779999732971191,1.6759999990463257,28196,1.6759999990463257,MN.MI
2019-04-26,1.687999963760376,1.6540000438690186,1.684000015258789,1.684000015258789,112353,1.684000015258789,MN.MI
2019-04-29,1.7139999866485596,1.6679999828338623,1.690000057220459,1.7139999866485596,197865,1.7139999866485596,MN.MI
2019-04-30,1.7139999866485596,1.690000057220459,1.7120000123977661,1.7079999446868896,127220,1.7079999446868896,MN.MI
2019-05-02,1.7200000286102295,1.6640000343322754,1.6820000410079956,1.7200000286102295,280457,1.7200000286102295,MN.MI
2019-05-03,1.74399995803833,1.6579999923706055,1.7100000381469727,1.6759999990463257,487450,1.6759999990463257,MN.MI
2019-05-06,1.6679999828338623,1.621999979019165,1.6679999828338623,1.6360000371932983,278389,1.6360000371932983,MN.MI
2019-05-07,1.656000018119812,1.5800000429153442,1.656000018119812,1.5859999656677246,195984,1.5859999656677246,MN.MI
2019-05-08,1.5920000076293945,1.5740000009536743,1.5820000171661377,1.5759999752044678,65494,1.5759999752044678,MN.MI
2019-05-09,1.5839999914169312,1.5,1.5839999914169312,1.534000039100647,500335,1.534000039100647,MN.MI
2019-05-10,1.5640000104904175,1.5119999647140503,1.5119999647140503,1.5440000295639038,147131,1.5440000295639038,MN.MI
2019-05-13,1.555999994277954,1.4739999771118164,1.555999994277954,1.5,425164,1.5,MN.MI
2019-05-14,1.5479999780654907,1.4819999933242798,1.4819999933242798,1.5240000486373901,146973,1.5240000486373901,MN.MI
2019-05-15,1.5720000267028809,1.503999948501587,1.5440000295639038,1.5219999551773071,578555,1.5219999551773071,MN.MI
2019-05-16,1.5920000076293945,1.5199999809265137,1.5199999809265137,1.5920000076293945,110743,1.5920000076293945,MN.MI
2019-05-17,1.600000023841858,1.5099999904632568,1.600000023841858,1.5360000133514404,255547,1.5360000133514404,MN.MI
2019-05-20,1.534000039100647,1.4119999408721924,1.534000039100647,1.496000051498413,297436,1.496000051498413,MN.MI
2019-05-21,1.5180000066757202,1.4739999771118164,1.5080000162124634,1.4919999837875366,120605,1.4919999837875366,MN.MI
2019-05-22,1.5160000324249268,1.4859999418258667,1.5,1.4859999418258667,63428,1.4859999418258667,MN.MI
2019-05-23,1.5240000486373901,1.468000054359436,1.5,1.472000002861023,166906,1.472000002861023,MN.MI
2019-05-24,1.4900000095367432,1.4520000219345093,1.4520000219345093,1.4900000095367432,80602,1.4900000095367432,MN.MI
2019-05-27,1.5,1.4759999513626099,1.5,1.4839999675750732,65169,1.4839999675750732,MN.MI
2019-05-28,1.4839999675750732,1.4279999732971191,1.4700000286102295,1.4639999866485596,185840,1.4639999866485596,MN.MI
2019-05-29,1.4739999771118164,1.4220000505447388,1.4739999771118164,1.440000057220459,247487,1.440000057220459,MN.MI
2019-05-30,1.4739999771118164,1.4259999990463257,1.4259999990463257,1.437999963760376,29018,1.437999963760376,MN.MI
2019-05-31,1.4579999446868896,1.4199999570846558,1.4479999542236328,1.4479999542236328,108241,1.4479999542236328,MN.MI
2019-06-03,1.465999960899353,1.4279999732971191,1.4500000476837158,1.465999960899353,48026,1.465999960899353,MN.MI
2019-06-04,1.5499999523162842,1.4579999446868896,1.4639999866485596,1.5420000553131104,549032,1.5420000553131104,MN.MI
2019-06-05,1.559999942779541,1.527999997138977,1.5440000295639038,1.527999997138977,213107,1.527999997138977,MN.MI
2019-06-06,1.5440000295639038,1.5140000581741333,1.5440000295639038,1.5379999876022339,43748,1.5379999876022339,MN.MI
2019-06-07,1.5759999752044678,1.5399999618530273,1.5399999618530273,1.5640000104904175,212717,1.5640000104904175,MN.MI
2019-06-10,1.5839999914169312,1.5540000200271606,1.5540000200271606,1.5839999914169312,77029,1.5839999914169312,MN.MI
2019-06-11,1.5980000495910645,1.5759999752044678,1.5839999914169312,1.5800000429153442,274806,1.5800000429153442,MN.MI
2019-06-12,1.5880000591278076,1.5479999780654907,1.5720000267028809,1.559999942779541,337177,1.559999942779541,MN.MI
2019-06-13,1.5800000429153442,1.5,1.5800000429153442,1.5299999713897705,374358,1.5299999713897705,MN.MI
2019-06-14,1.5520000457763672,1.5299999713897705,1.5299999713897705,1.5360000133514404,98587,1.5360000133514404,MN.MI
2019-06-17,1.5520000457763672,1.4839999675750732,1.5520000457763672,1.4880000352859497,257251,1.4880000352859497,MN.MI
2019-06-18,1.5299999713897705,1.4919999837875366,1.4919999837875366,1.5299999713897705,30145,1.5299999713897705,MN.MI
2019-06-19,1.5499999523162842,1.4880000352859497,1.5299999713897705,1.5099999904632568,412576,1.5099999904632568,MN.MI
2019-06-20,1.5240000486373901,1.496000051498413,1.496000051498413,1.5160000324249268,227485,1.5160000324249268,MN.MI
2019-06-21,1.534000039100647,1.5,1.5140000581741333,1.503999948501587,113424,1.503999948501587,MN.MI
2019-06-24,1.5080000162124634,1.4800000190734863,1.5080000162124634,1.4859999418258667,168339,1.4859999418258667,MN.MI
2019-06-25,1.5,1.4759999513626099,1.496000051498413,1.49399995803833,155416,1.49399995803833,MN.MI
2019-06-26,1.527999997138977,1.4800000190734863,1.4900000095367432,1.5160000324249268,365934,1.5160000324249268,MN.MI
2019-06-27,1.5920000076293945,1.5299999713897705,1.5299999713897705,1.5800000429153442,667694,1.5800000429153442,MN.MI
2019-06-28,1.5920000076293945,1.5720000267028809,1.5720000267028809,1.5839999914169312,347678,1.5839999914169312,MN.MI
2019-07-01,1.5980000495910645,1.5379999876022339,1.5820000171661377,1.5640000104904175,371829,1.5640000104904175,MN.MI
2019-07-02,1.565999984741211,1.5420000553131104,1.565999984741211,1.5520000457763672,100001,1.5520000457763672,MN.MI
2019-07-03,1.5679999589920044,1.5299999713897705,1.5299999713897705,1.5440000295639038,530634,1.5440000295639038,MN.MI
2019-07-04,1.5820000171661377,1.50600004196167,1.565999984741211,1.562000036239624,303580,1.562000036239624,MN.MI
2019-07-05,1.5740000009536743,1.5399999618530273,1.5520000457763672,1.5540000200271606,164550,1.5540000200271606,MN.MI
2019-07-08,1.593999981880188,1.5479999780654907,1.559999942779541,1.5479999780654907,328768,1.5479999780654907,MN.MI
2019-07-09,1.5779999494552612,1.5299999713897705,1.5679999589920044,1.5579999685287476,174821,1.5579999685287476,MN.MI
2019-07-10,1.5640000104904175,1.5420000553131104,1.5420000553131104,1.555999994277954,87709,1.555999994277954,MN.MI
2019-07-11,1.5779999494552612,1.5460000038146973,1.5779999494552612,1.5499999523162842,93415,1.5499999523162842,MN.MI
2019-07-12,1.5720000267028809,1.5540000200271606,1.5720000267028809,1.562000036239624,196373,1.562000036239624,MN.MI
2019-07-15,1.5839999914169312,1.531999945640564,1.5399999618530273,1.5499999523162842,170907,1.5499999523162842,MN.MI
2019-07-16,1.5720000267028809,1.531999945640564,1.5720000267028809,1.5520000457763672,156778,1.5520000457763672,MN.MI
2019-07-17,1.5740000009536743,1.5379999876022339,1.5640000104904175,1.559999942779541,172201,1.559999942779541,MN.MI
2019-07-18,1.559999942779541,1.5160000324249268,1.559999942779541,1.534000039100647,163516,1.534000039100647,MN.MI
2019-07-19,1.5379999876022339,1.4579999446868896,1.5219999551773071,1.5,373770,1.5,MN.MI
2019-07-22,1.5119999647140503,1.4600000381469727,1.4919999837875366,1.5,167132,1.5,MN.MI
2019-07-23,1.5099999904632568,1.468000054359436,1.4980000257492065,1.496000051498413,399093,1.496000051498413,MN.MI
2019-07-24,1.4900000095367432,1.4520000219345093,1.4839999675750732,1.4520000219345093,191764,1.4520000219345093,MN.MI
2019-07-25,1.5460000038146973,1.4620000123977661,1.4639999866485596,1.4800000190734863,828238,1.4800000190734863,MN.MI
2019-07-26,1.5299999713897705,1.4739999771118164,1.49399995803833,1.5140000581741333,343010,1.5140000581741333,MN.MI
2019-07-29,1.534000039100647,1.50600004196167,1.50600004196167,1.5099999904632568,261928,1.5099999904632568,MN.MI
2019-07-30,1.5260000228881836,1.4559999704360962,1.5099999904632568,1.4739999771118164,359662,1.4739999771118164,MN.MI
2019-07-31,1.4880000352859497,1.4500000476837158,1.468000054359436,1.4700000286102295,221836,1.4700000286102295,MN.MI
2019-08-01,1.4839999675750732,1.434000015258789,1.468000054359436,1.4780000448226929,209828,1.4780000448226929,MN.MI
2019-08-02,1.50600004196167,1.444000005722046,1.4700000286102295,1.472000002861023,229500,1.472000002861023,MN.MI
2019-08-05,1.5099999904632568,1.465999960899353,1.4859999418258667,1.503999948501587,281602,1.503999948501587,MN.MI
2019-08-06,1.5,1.4620000123977661,1.5,1.4620000123977661,91541,1.4620000123977661,MN.MI
2019-08-07,1.4780000448226929,1.4459999799728394,1.4459999799728394,1.472000002861023,80979,1.472000002861023,MN.MI
2019-08-08,1.4800000190734863,1.4479999542236328,1.4800000190734863,1.4559999704360962,142016,1.4559999704360962,MN.MI
2019-08-09,1.4739999771118164,1.3860000371932983,1.4739999771118164,1.4079999923706055,277525,1.4079999923706055,MN.MI
2019-08-12,1.4220000505447388,1.3899999856948853,1.4220000505447388,1.406000018119812,151761,1.406000018119812,MN.MI
2019-08-13,1.437999963760376,1.3739999532699585,1.3739999532699585,1.434000015258789,147538,1.434000015258789,MN.MI
2019-08-14,1.440000057220459,1.3819999694824219,1.4320000410079956,1.3960000276565552,117573,1.3960000276565552,MN.MI
2019-08-16,1.4459999799728394,1.399999976158142,1.4160000085830688,1.4079999923706055,110700,1.4079999923706055,MN.MI
2019-08-19,1.440000057220459,1.3980000019073486,1.399999976158142,1.440000057220459,117952,1.440000057220459,MN.MI
2019-08-20,1.4420000314712524,1.4220000505447388,1.434000015258789,1.4220000505447388,45492,1.4220000505447388,MN.MI
2019-08-21,1.4420000314712524,1.399999976158142,1.4320000410079956,1.406000018119812,155835,1.406000018119812,MN.MI
2019-08-22,1.440000057220459,1.406000018119812,1.4179999828338623,1.440000057220459,75480,1.440000057220459,MN.MI
2019-08-23,1.4500000476837158,1.406000018119812,1.4500000476837158,1.406000018119812,106674,1.406000018119812,MN.MI
2019-08-26,1.4179999828338623,1.3799999952316284,1.3960000276565552,1.409999966621399,76319,1.409999966621399,MN.MI
2019-08-27,1.4500000476837158,1.406000018119812,1.406000018119812,1.4299999475479126,75108,1.4299999475479126,MN.MI
2019-08-28,1.4420000314712524,1.406000018119812,1.4420000314712524,1.4199999570846558,98885,1.4199999570846558,MN.MI
2019-08-29,1.437999963760376,1.4019999504089355,1.4019999504089355,1.4199999570846558,129414,1.4199999570846558,MN.MI
2019-08-30,1.4320000410079956,1.4019999504089355,1.4199999570846558,1.4019999504089355,159109,1.4019999504089355,MN.MI
2019-09-02,1.4199999570846558,1.3899999856948853,1.4019999504089355,1.3899999856948853,149043,1.3899999856948853,MN.MI
2019-09-03,1.409999966621399,1.3760000467300415,1.4079999923706055,1.3799999952316284,91524,1.3799999952316284,MN.MI
2019-09-04,1.4359999895095825,1.378000020980835,1.3919999599456787,1.4079999923706055,274441,1.4079999923706055,MN.MI
2019-09-05,1.4259999990463257,1.3960000276565552,1.406000018119812,1.4119999408721924,90458,1.4119999408721924,MN.MI
2019-09-06,1.4199999570846558,1.3860000371932983,1.399999976158142,1.3960000276565552,398201,1.3960000276565552,MN.MI
2019-09-09,1.4079999923706055,1.378000020980835,1.3899999856948853,1.3980000019073486,299398,1.3980000019073486,MN.MI
2019-09-10,1.4119999408721924,1.3940000534057617,1.4119999408721924,1.4040000438690186,94953,1.4040000438690186,MN.MI
2019-09-11,1.472000002861023,1.399999976158142,1.399999976158142,1.472000002861023,581459,1.472000002861023,MN.MI
2019-09-12,1.4900000095367432,1.4600000381469727,1.4800000190734863,1.4759999513626099,318942,1.4759999513626099,MN.MI
2019-09-13,1.49399995803833,1.4759999513626099,1.4780000448226929,1.4859999418258667,76941,1.4859999418258667,MN.MI
2019-09-16,1.4839999675750732,1.434000015258789,1.4639999866485596,1.4539999961853027,238752,1.4539999961853027,MN.MI
2019-09-17,1.4620000123977661,1.4299999475479126,1.4600000381469727,1.4479999542236328,161435,1.4479999542236328,MN.MI
2019-09-18,1.4579999446868896,1.4320000410079956,1.4520000219345093,1.437999963760376,148748,1.437999963760376,MN.MI
2019-09-19,1.4479999542236328,1.4259999990463257,1.4459999799728394,1.444000005722046,79794,1.444000005722046,MN.MI
2019-09-20,1.4539999961853027,1.4119999408721924,1.440000057220459,1.4179999828338623,287298,1.4179999828338623,MN.MI
2019-09-23,1.4179999828338623,1.3860000371932983,1.4119999408721924,1.4179999828338623,128985,1.4179999828338623,MN.MI
2019-09-24,1.5219999551773071,1.4240000247955322,1.434000015258789,1.5219999551773071,872652,1.5219999551773071,MN.MI
2019-09-25,1.5260000228881836,1.503999948501587,1.5099999904632568,1.5240000486373901,288657,1.5240000486373901,MN.MI
2019-09-26,1.5959999561309814,1.5240000486373901,1.5299999713897705,1.5839999914169312,895855,1.5839999914169312,MN.MI
2019-09-27,1.6080000400543213,1.5720000267028809,1.593999981880188,1.6039999723434448,449736,1.6039999723434448,MN.MI
2019-09-30,1.6180000305175781,1.593999981880188,1.6019999980926514,1.6160000562667847,605845,1.6160000562667847,MN.MI
2019-10-01,1.6419999599456787,1.6119999885559082,1.6239999532699585,1.6360000371932983,477354,1.6360000371932983,MN.MI
2019-10-02,1.621999979019165,1.559999942779541,1.6119999885559082,1.5759999752044678,302910,1.5759999752044678,MN.MI
2019-10-03,1.5880000591278076,1.5080000162124634,1.5880000591278076,1.5440000295639038,308844,1.5440000295639038,MN.MI
2019-10-04,1.5640000104904175,1.5260000228881836,1.555999994277954,1.5420000553131104,257445,1.5420000553131104,MN.MI
2019-10-07,1.565999984741211,1.5460000038146973,1.559999942779541,1.5640000104904175,164493,1.5640000104904175,MN.MI
2019-10-08,1.565999984741211,1.527999997138977,1.565999984741211,1.5399999618530273,275872,1.5399999618530273,MN.MI
2019-10-09,1.649999976158142,1.5160000324249268,1.5499999523162842,1.621999979019165,605963,1.621999979019165,MN.MI
2019-10-10,1.7660000324249268,1.6380000114440918,1.6380000114440918,1.7359999418258667,2328290,1.7359999418258667,MN.MI
2019-10-11,1.7979999780654907,1.7319999933242798,1.7319999933242798,1.784000039100647,951143,1.784000039100647,MN.MI
2019-10-14,1.850000023841858,1.784000039100647,1.7899999618530273,1.8380000591278076,769352,1.8380000591278076,MN.MI
2019-10-15,1.850000023841858,1.805999994277954,1.840000033378601,1.8200000524520874,630238,1.8200000524520874,MN.MI
2019-10-16,1.8799999952316284,1.8179999589920044,1.8220000267028809,1.8200000524520874,624252,1.8200000524520874,MN.MI
2019-10-17,1.8380000591278076,1.7999999523162842,1.8179999589920044,1.805999994277954,311248,1.805999994277954,MN.MI
2019-10-18,1.840000033378601,1.7920000553131104,1.7979999780654907,1.8259999752044678,344276,1.8259999752044678,MN.MI
2019-10-21,1.878000020980835,1.8040000200271606,1.8040000200271606,1.8760000467300415,342672,1.8760000467300415,MN.MI
2019-10-22,1.899999976158142,1.8559999465942383,1.8799999952316284,1.8940000534057617,466311,1.8940000534057617,MN.MI
2019-10-23,1.968000054359436,1.8919999599456787,1.899999976158142,1.965999960899353,1367623,1.965999960899353,MN.MI
2019-10-24,2.0,1.934000015258789,1.9759999513626099,1.9700000286102295,593891,1.9700000286102295,MN.MI
2019-10-25,2.0450000762939453,1.9579999446868896,1.9839999675750732,1.9639999866485596,979957,1.9639999866485596,MN.MI
2019-10-28,2.005000114440918,1.937999963760376,1.940000057220459,1.9839999675750732,459616,1.9839999675750732,MN.MI
2019-10-29,2.0250000953674316,1.9739999771118164,1.996000051498413,2.015000104904175,540794,2.015000104904175,MN.MI
2019-10-30,2.049999952316284,1.99399995803833,2.0250000953674316,2.0199999809265137,748421,2.0199999809265137,MN.MI
2019-10-31,2.0450000762939453,1.9919999837875366,2.0450000762939453,2.0,650270,2.0,MN.MI
2019-11-01,2.0450000762939453,1.9919999837875366,2.0250000953674316,2.0250000953674316,466161,2.0250000953674316,MN.MI
2019-11-04,2.049999952316284,2.009999990463257,2.0299999713897705,2.0350000858306885,606219,2.0350000858306885,MN.MI
2019-11-05,2.075000047683716,2.0199999809265137,2.0350000858306885,2.075000047683716,796643,2.075000047683716,MN.MI
2019-11-06,2.0899999141693115,2.0250000953674316,2.069999933242798,2.049999952316284,665260,2.049999952316284,MN.MI
2019-11-07,2.069999933242798,2.015000104904175,2.0299999713897705,2.0450000762939453,571183,2.0450000762939453,MN.MI
2019-11-08,2.049999952316284,2.005000114440918,2.0299999713897705,2.0250000953674316,664226,2.0250000953674316,MN.MI
2019-11-11,2.119999885559082,2.009999990463257,2.055000066757202,2.015000104904175,1776374,2.015000104904175,MN.MI
2019-11-12,2.0850000381469727,2.0250000953674316,2.0250000953674316,2.049999952316284,1013050,2.049999952316284,MN.MI
2019-11-13,2.0850000381469727,2.0250000953674316,2.0799999237060547,2.0399999618530273,864931,2.0399999618530273,MN.MI
2019-11-14,2.075000047683716,2.0250000953674316,2.069999933242798,2.0399999618530273,435317,2.0399999618530273,MN.MI
2019-11-15,2.059999942779541,2.0199999809265137,2.059999942779541,2.0250000953674316,274609,2.0250000953674316,MN.MI
2019-11-18,2.0250000953674316,2.0,2.009999990463257,2.0199999809265137,244131,2.0199999809265137,MN.MI
2019-11-19,2.055000066757202,2.009999990463257,2.009999990463257,2.0399999618530273,559714,2.0399999618530273,MN.MI
2019-11-20,2.059999942779541,2.0,2.005000114440918,2.0450000762939453,506137,2.0450000762939453,MN.MI
2019-11-21,2.049999952316284,2.0250000953674316,2.0450000762939453,2.0250000953674316,338792,2.0250000953674316,MN.MI
2019-11-22,2.059999942779541,2.009999990463257,2.049999952316284,2.049999952316284,479969,2.049999952316284,MN.MI
2019-11-25,2.0799999237060547,2.0250000953674316,2.0799999237060547,2.0299999713897705,222182,2.0299999713897705,MN.MI
2019-11-26,2.075000047683716,2.0299999713897705,2.069999933242798,2.075000047683716,712848,2.075000047683716,MN.MI
2019-11-27,2.194999933242798,2.059999942779541,2.059999942779541,2.184999942779541,1402447,2.184999942779541,MN.MI
2019-11-28,2.2249999046325684,2.130000114440918,2.200000047683716,2.184999942779541,1028237,2.184999942779541,MN.MI
2019-11-29,2.2049999237060547,2.1500000953674316,2.184999942779541,2.174999952316284,504032,2.174999952316284,MN.MI
2019-12-02,2.2100000381469727,2.115000009536743,2.190000057220459,2.1500000953674316,575758,2.1500000953674316,MN.MI
2019-12-03,2.174999952316284,2.0950000286102295,2.1449999809265137,2.115000009536743,337477,2.115000009536743,MN.MI
2019-12-04,2.174999952316284,2.0999999046325684,2.0999999046325684,2.1549999713897705,600313,2.1549999713897705,MN.MI
2019-12-05,2.180000066757202,2.109999895095825,2.1500000953674316,2.134999990463257,517439,2.134999990463257,MN.MI
2019-12-06,2.1600000858306885,2.0850000381469727,2.1600000858306885,2.109999895095825,504530,2.109999895095825,MN.MI
2019-12-09,2.125,2.0450000762939453,2.109999895095825,2.075000047683716,483048,2.075000047683716,MN.MI
2019-12-10,2.0899999141693115,2.0450000762939453,2.0850000381469727,2.0850000381469727,233561,2.0850000381469727,MN.MI
2019-12-11,2.0850000381469727,2.0350000858306885,2.0850000381469727,2.069999933242798,297720,2.069999933242798,MN.MI
2019-12-12,2.0850000381469727,2.0299999713897705,2.069999933242798,2.0399999618530273,373464,2.0399999618530273,MN.MI
2019-12-13,2.069999933242798,2.015000104904175,2.055000066757202,2.0450000762939453,308488,2.0450000762939453,MN.MI
2019-12-16,2.075000047683716,2.0299999713897705,2.0450000762939453,2.075000047683716,307845,2.075000047683716,MN.MI
2019-12-17,2.0799999237060547,2.059999942779541,2.075000047683716,2.0799999237060547,190377,2.0799999237060547,MN.MI
2019-12-18,2.0899999141693115,2.055000066757202,2.0850000381469727,2.065000057220459,188110,2.065000057220459,MN.MI
2019-12-19,2.075000047683716,2.0450000762939453,2.0450000762939453,2.075000047683716,261893,2.075000047683716,MN.MI
2019-12-20,2.0799999237060547,2.0450000762939453,2.0450000762939453,2.0799999237060547,427313,2.0799999237060547,MN.MI
2019-12-23,2.0799999237060547,2.059999942779541,2.069999933242798,2.0799999237060547,162858,2.0799999237060547,MN.MI
2019-12-27,2.0999999046325684,2.065000057220459,2.069999933242798,2.0999999046325684,201328,2.0999999046325684,MN.MI
2019-12-30,2.109999895095825,2.059999942779541,2.0850000381469727,2.059999942779541,241880,2.059999942779541,MN.MI
2020-01-02,2.069999933242798,2.0350000858306885,2.0399999618530273,2.0450000762939453,279600,2.0450000762939453,MN.MI
2020-01-03,2.055000066757202,2.0199999809265137,2.055000066757202,2.055000066757202,293375,2.055000066757202,MN.MI
2020-01-06,2.0350000858306885,1.972000002861023,2.0350000858306885,2.015000104904175,260841,2.015000104904175,MN.MI
2020-01-07,2.0450000762939453,1.968000054359436,2.0450000762939453,1.968000054359436,331487,1.968000054359436,MN.MI
2020-01-08,1.99399995803833,1.9019999504089355,1.9600000381469727,1.9579999446868896,444843,1.9579999446868896,MN.MI
2020-01-09,2.049999952316284,1.9299999475479126,1.9320000410079956,2.0299999713897705,498928,2.0299999713897705,MN.MI
2020-01-10,2.1649999618530273,2.015000104904175,2.049999952316284,2.0999999046325684,1246611,2.0999999046325684,MN.MI
2020-01-13,2.125,2.0,2.125,2.005000114440918,518878,2.005000114440918,MN.MI
2020-01-14,2.005000114440918,1.9559999704360962,1.9900000095367432,1.9980000257492065,484206,1.9980000257492065,MN.MI
2020-01-15,1.9900000095367432,1.940000057220459,1.972000002861023,1.9539999961853027,305087,1.9539999961853027,MN.MI
2020-01-16,1.9520000219345093,1.906000018119812,1.937999963760376,1.944000005722046,315734,1.944000005722046,MN.MI
2020-01-17,1.9859999418258667,1.9359999895095825,1.944000005722046,1.9800000190734863,467354,1.9800000190734863,MN.MI
2020-01-20,1.99399995803833,1.9359999895095825,1.9739999771118164,1.9479999542236328,312911,1.9479999542236328,MN.MI
2020-01-21,1.9780000448226929,1.9220000505447388,1.9500000476837158,1.9759999513626099,252292,1.9759999513626099,MN.MI
2020-01-22,1.9839999675750732,1.9479999542236328,1.9500000476837158,1.9819999933242798,235586,1.9819999933242798,MN.MI
2020-01-23,1.972000002861023,1.944000005722046,1.9579999446868896,1.9620000123977661,196666,1.9620000123977661,MN.MI
2020-01-24,1.9739999771118164,1.9479999542236328,1.9539999961853027,1.9739999771118164,325537,1.9739999771118164,MN.MI
2020-01-27,1.9500000476837158,1.9019999504089355,1.9500000476837158,1.906000018119812,240538,1.906000018119812,MN.MI
2020-01-28,1.944000005722046,1.8799999952316284,1.9040000438690186,1.9119999408721924,275743,1.9119999408721924,MN.MI
2020-01-29,1.9320000410079956,1.8960000276565552,1.899999976158142,1.8960000276565552,188368,1.8960000276565552,MN.MI
2020-01-30,1.9040000438690186,1.8639999628067017,1.8819999694824219,1.8639999628067017,234803,1.8639999628067017,MN.MI
2020-01-31,1.8860000371932983,1.850000023841858,1.8559999465942383,1.8519999980926514,237346,1.8519999980926514,MN.MI
2020-02-03,1.8559999465942383,1.8259999752044678,1.843999981880188,1.8480000495910645,166159,1.8480000495910645,MN.MI
2020-02-04,1.8919999599456787,1.843999981880188,1.843999981880188,1.8760000467300415,165717,1.8760000467300415,MN.MI
2020-02-05,1.8940000534057617,1.840000033378601,1.8619999885559082,1.8480000495910645,373264,1.8480000495910645,MN.MI
2020-02-06,1.8639999628067017,1.8200000524520874,1.8320000171661377,1.8320000171661377,447949,1.8320000171661377,MN.MI
2020-02-07,1.8480000495910645,1.805999994277954,1.8320000171661377,1.805999994277954,133778,1.805999994277954,MN.MI
2020-02-10,1.8320000171661377,1.8040000200271606,1.805999994277954,1.8140000104904175,116336,1.8140000104904175,MN.MI
2020-02-11,1.8600000143051147,1.812000036239624,1.8359999656677246,1.8519999980926514,203963,1.8519999980926514,MN.MI
2020-02-12,1.9119999408721924,1.8459999561309814,1.8680000305175781,1.8619999885559082,425128,1.8619999885559082,MN.MI
2020-02-13,1.8739999532699585,1.8279999494552612,1.8339999914169312,1.8539999723434448,434442,1.8539999723434448,MN.MI
2020-02-14,1.9019999504089355,1.850000023841858,1.8739999532699585,1.8660000562667847,226391,1.8660000562667847,MN.MI
2020-02-17,1.9079999923706055,1.8539999723434448,1.8899999856948853,1.8940000534057617,160042,1.8940000534057617,MN.MI
2020-02-18,1.899999976158142,1.8480000495910645,1.8700000047683716,1.8480000495910645,179954,1.8480000495910645,MN.MI
2020-02-19,1.8760000467300415,1.8459999561309814,1.8459999561309814,1.8619999885559082,231187,1.8619999885559082,MN.MI
2020-02-20,1.8660000562667847,1.8200000524520874,1.8619999885559082,1.8200000524520874,255863,1.8200000524520874,MN.MI
2020-02-21,1.8339999914169312,1.7339999675750732,1.8140000104904175,1.7339999675750732,265559,1.7339999675750732,MN.MI
2020-02-24,1.7059999704360962,1.5640000104904175,1.6460000276565552,1.6579999923706055,692538,1.6579999923706055,MN.MI
2020-02-25,1.7000000476837158,1.6160000562667847,1.6640000343322754,1.659999966621399,299827,1.659999966621399,MN.MI
2020-02-26,1.6920000314712524,1.6360000371932983,1.6360000371932983,1.6859999895095825,334910,1.6859999895095825,MN.MI
2020-02-27,1.7100000381469727,1.5980000495910645,1.7100000381469727,1.6160000562667847,217815,1.6160000562667847,MN.MI
2020-02-28,1.6100000143051147,1.5479999780654907,1.600000023841858,1.5479999780654907,390680,1.5479999780654907,MN.MI
2020-03-02,1.5800000429153442,1.4839999675750732,1.5800000429153442,1.5199999809265137,309240,1.5199999809265137,MN.MI
2020-03-03,1.5700000524520874,1.5,1.5,1.5260000228881836,359698,1.5260000228881836,MN.MI
2020-03-04,1.5420000553131104,1.5,1.503999948501587,1.5,266638,1.5,MN.MI
2020-03-05,1.5399999618530273,1.496000051498413,1.5219999551773071,1.5199999809265137,354401,1.5199999809265137,MN.MI
2020-03-06,1.496000051498413,1.399999976158142,1.496000051498413,1.4459999799728394,599866,1.4459999799728394,MN.MI
2020-03-09,1.3700000047683716,1.2699999809265137,1.2699999809265137,1.3480000495910645,339111,1.3480000495910645,MN.MI
2020-03-10,1.4119999408721924,1.2760000228881836,1.409999966621399,1.2879999876022339,347745,1.2879999876022339,MN.MI
2020-03-11,1.305999994277954,1.2259999513626099,1.2879999876022339,1.2480000257492065,421821,1.2480000257492065,MN.MI
2020-03-12,1.2079999446868896,1.0460000038146973,1.2000000476837158,1.055999994277954,902821,1.055999994277954,MN.MI
2020-03-13,1.2400000095367432,1.031999945640564,1.031999945640564,1.2200000286102295,391773,1.2200000286102295,MN.MI
2020-03-16,1.2200000286102295,1.0800000429153442,1.2200000286102295,1.1200000047683716,435796,1.1200000047683716,MN.MI
2020-03-17,1.2239999771118164,1.0679999589920044,1.2239999771118164,1.1200000047683716,439520,1.1200000047683716,MN.MI
2020-03-18,1.1779999732971191,1.0499999523162842,1.0880000591278076,1.1119999885559082,493416,1.1119999885559082,MN.MI
2020-03-19,1.2200000286102295,1.100000023841858,1.100000023841858,1.149999976158142,520788,1.149999976158142,MN.MI
2020-03-20,1.24399995803833,1.1540000438690186,1.2000000476837158,1.1759999990463257,219040,1.1759999990463257,MN.MI
2020-03-23,1.25,1.149999976158142,1.159999966621399,1.2280000448226929,272861,1.2280000448226929,MN.MI
2020-03-24,1.3259999752044678,1.24399995803833,1.246000051498413,1.2879999876022339,358630,1.2879999876022339,MN.MI
2020-03-25,1.3619999885559082,1.2699999809265137,1.305999994277954,1.2699999809265137,291156,1.2699999809265137,MN.MI
2020-03-26,1.3300000429153442,1.2680000066757202,1.2860000133514404,1.315999984741211,94850,1.315999984741211,MN.MI
2020-03-27,1.3760000467300415,1.2359999418258667,1.3339999914169312,1.2699999809265137,229600,1.2699999809265137,MN.MI
2020-03-30,1.2920000553131104,1.2519999742507935,1.2519999742507935,1.253999948501587,68338,1.253999948501587,MN.MI
2020-03-31,1.340000033378601,1.253999948501587,1.253999948501587,1.315999984741211,111270,1.315999984741211,MN.MI
2020-04-01,1.399999976158142,1.2920000553131104,1.3339999914169312,1.2920000553131104,152939,1.2920000553131104,MN.MI
2020-04-02,1.3519999980926514,1.305999994277954,1.309999942779541,1.3459999561309814,131146,1.3459999561309814,MN.MI
2020-04-03,1.3580000400543213,1.2920000553131104,1.3519999980926514,1.3179999589920044,110374,1.3179999589920044,MN.MI
2020-04-06,1.3539999723434448,1.3079999685287476,1.3320000171661377,1.3200000524520874,174588,1.3200000524520874,MN.MI
2020-04-07,1.3539999723434448,1.2999999523162842,1.3380000591278076,1.3020000457763672,255758,1.3020000457763672,MN.MI
2020-04-08,1.3020000457763672,1.2100000381469727,1.2860000133514404,1.2640000581741333,432802,1.2640000581741333,MN.MI
2020-04-09,1.3480000495910645,1.2699999809265137,1.3380000591278076,1.2699999809265137,357320,1.2699999809265137,MN.MI
2020-04-14,1.309999942779541,1.284000039100647,1.2879999876022339,1.2999999523162842,199664,1.2999999523162842,MN.MI
2020-04-15,1.2879999876022339,1.2300000190734863,1.2799999713897705,1.25,226794,1.25,MN.MI
2020-04-16,1.2920000553131104,1.2319999933242798,1.2319999933242798,1.2699999809265137,160031,1.2699999809265137,MN.MI
2020-04-17,1.3020000457763672,1.2580000162124634,1.2699999809265137,1.3020000457763672,148071,1.3020000457763672,MN.MI
2020-04-20,1.3179999589920044,1.2419999837875366,1.2860000133514404,1.2899999618530273,234516,1.2899999618530273,MN.MI
2020-04-21,1.2799999713897705,1.2319999933242798,1.2760000228881836,1.2319999933242798,66851,1.2319999933242798,MN.MI
2020-04-22,1.25,1.2079999446868896,1.2300000190734863,1.2400000095367432,100492,1.2400000095367432,MN.MI
2020-04-23,1.25,1.215999960899353,1.222000002861023,1.25,118420,1.25,MN.MI
2020-04-24,1.25600004196167,1.2319999933242798,1.25,1.2380000352859497,42100,1.2380000352859497,MN.MI
2020-04-27,1.25600004196167,1.2280000448226929,1.2419999837875366,1.2359999418258667,209480,1.2359999418258667,MN.MI
2020-04-28,1.2599999904632568,1.2100000381469727,1.2519999742507935,1.2300000190734863,114805,1.2300000190734863,MN.MI
2020-04-29,1.2599999904632568,1.2120000123977661,1.2480000257492065,1.2519999742507935,403323,1.2519999742507935,MN.MI
2020-04-30,1.2519999742507935,1.222000002861023,1.2519999742507935,1.24399995803833,146229,1.24399995803833,MN.MI
2020-05-04,1.2480000257492065,1.215999960899353,1.2259999513626099,1.2280000448226929,127409,1.2280000448226929,MN.MI
2020-05-05,1.24399995803833,1.2120000123977661,1.218000054359436,1.2259999513626099,51403,1.2259999513626099,MN.MI
2020-05-06,1.25,1.222000002861023,1.2419999837875366,1.222000002861023,47202,1.222000002861023,MN.MI
2020-05-07,1.2400000095367432,1.2039999961853027,1.2339999675750732,1.2079999446868896,150541,1.2079999446868896,MN.MI
2020-05-08,1.2380000352859497,1.2079999446868896,1.2100000381469727,1.2200000286102295,60783,1.2200000286102295,MN.MI
2020-05-11,1.2259999513626099,1.2020000219345093,1.2259999513626099,1.2020000219345093,63707,1.2020000219345093,MN.MI
2019-01-02,16.860000610351562,15.920000076293945,16.15999984741211,16.440000534057617,19480.0,16.151578903198242,MOL.MI
2019-01-03,16.31999969482422,16.0,16.200000762939453,16.100000381469727,33018.0,15.817543983459473,MOL.MI
2019-01-04,16.84000015258789,16.200000762939453,16.200000762939453,16.84000015258789,31229.0,16.5445613861084,MOL.MI
2019-01-07,17.100000381469727,16.8799991607666,17.059999465942383,16.979999542236328,33646.0,16.682104110717773,MOL.MI
2019-01-08,17.100000381469727,16.860000610351562,16.979999542236328,16.979999542236328,18071.0,16.682104110717773,MOL.MI
2019-01-09,16.899999618530273,16.6200008392334,16.860000610351562,16.65999984741211,18660.0,16.367719650268555,MOL.MI
2019-01-10,16.739999771118164,16.5,16.540000915527344,16.5,11383.0,16.210525512695312,MOL.MI
2019-01-11,16.719999313354492,16.5,16.540000915527344,16.559999465942383,21817.0,16.269474029541016,MOL.MI
2019-01-14,16.5,16.15999984741211,16.5,16.15999984741211,17228.0,15.87649154663086,MOL.MI
2019-01-15,16.239999771118164,15.600000381469727,16.079999923706055,15.920000076293945,20915.0,15.640702247619629,MOL.MI
2019-01-16,16.34000015258789,15.920000076293945,15.920000076293945,16.31999969482422,3951.0,16.03368377685547,MOL.MI
2019-01-17,16.760000228881836,16.239999771118164,16.239999771118164,16.68000030517578,9940.0,16.38736915588379,MOL.MI
2019-01-18,16.700000762939453,16.520000457763672,16.68000030517578,16.540000915527344,9528.0,16.249826431274414,MOL.MI
2019-01-21,16.899999618530273,16.5,16.5,16.540000915527344,19550.0,16.249826431274414,MOL.MI
2019-01-22,16.760000228881836,16.440000534057617,16.760000228881836,16.440000534057617,14846.0,16.151578903198242,MOL.MI
2019-01-23,16.81999969482422,16.3799991607666,16.540000915527344,16.81999969482422,28378.0,16.524911880493164,MOL.MI
2019-01-24,16.899999618530273,16.739999771118164,16.899999618530273,16.899999618530273,6328.0,16.60350799560547,MOL.MI
2019-01-25,16.979999542236328,16.760000228881836,16.760000228881836,16.899999618530273,9105.0,16.60350799560547,MOL.MI
2019-01-28,17.0,16.81999969482422,16.899999618530273,17.0,268855.0,16.701753616333008,MOL.MI
2019-01-29,17.239999771118164,16.860000610351562,17.0,16.940000534057617,107573.0,16.642807006835938,MOL.MI
2019-01-30,17.059999465942383,16.700000762939453,16.860000610351562,16.899999618530273,110670.0,16.60350799560547,MOL.MI
2019-01-31,16.959999084472656,16.860000610351562,16.899999618530273,16.899999618530273,12846.0,16.60350799560547,MOL.MI
2019-02-01,17.0,16.81999969482422,16.84000015258789,16.979999542236328,18675.0,16.682104110717773,MOL.MI
2019-02-04,17.100000381469727,16.899999618530273,16.920000076293945,16.920000076293945,20420.0,16.623157501220703,MOL.MI
2019-02-05,17.059999465942383,16.8799991607666,16.8799991607666,16.940000534057617,276706.0,16.642807006835938,MOL.MI
2019-02-06,17.100000381469727,16.479999542236328,16.8799991607666,16.520000457763672,34268.0,16.23017692565918,MOL.MI
2019-02-07,16.760000228881836,16.5,16.540000915527344,16.5,11262.0,16.210525512695312,MOL.MI
2019-02-08,16.479999542236328,15.260000228881836,16.479999542236328,15.539999961853027,43793.0,15.26736831665039,MOL.MI
2019-02-11,16.0,15.539999961853027,15.539999961853027,15.779999732971191,26400.0,15.503157615661621,MOL.MI
2019-02-12,15.800000190734863,15.020000457763672,15.800000190734863,15.479999542236328,63431.0,15.208420753479004,MOL.MI
2019-02-13,15.920000076293945,15.319999694824219,15.399999618530273,15.720000267028809,15500.0,15.44421100616455,MOL.MI
2019-02-14,15.920000076293945,15.720000267028809,15.720000267028809,15.880000114440918,11544.0,15.601404190063477,MOL.MI
2019-02-15,16.200000762939453,15.84000015258789,16.0,16.079999923706055,31362.0,15.797894477844238,MOL.MI
2019-02-18,16.399999618530273,16.15999984741211,16.18000030517578,16.399999618530273,29359.0,16.112279891967773,MOL.MI
2019-02-19,16.479999542236328,15.84000015258789,16.399999618530273,15.979999542236328,8502.0,15.6996488571167,MOL.MI
2019-02-20,16.399999618530273,15.899999618530273,15.9399995803833,16.059999465942383,22101.0,15.778244972229004,MOL.MI
2019-02-21,16.239999771118164,15.899999618530273,16.0,15.899999618530273,29640.0,15.621052742004395,MOL.MI
2019-02-22,16.1200008392334,15.899999618530273,15.899999618530273,16.059999465942383,11655.0,15.778244972229004,MOL.MI
2019-02-25,16.459999084472656,15.920000076293945,15.920000076293945,16.100000381469727,13646.0,15.817543983459473,MOL.MI
2019-02-26,16.100000381469727,15.979999542236328,16.100000381469727,16.0,24511.0,15.719298362731934,MOL.MI
2019-02-27,16.200000762939453,15.899999618530273,16.0,15.9399995803833,27077.0,15.660350799560547,MOL.MI
2019-02-28,16.18000030517578,16.040000915527344,16.139999389648438,16.18000030517578,28018.0,15.896141052246094,MOL.MI
2019-03-01,16.84000015258789,15.9399995803833,15.9399995803833,16.65999984741211,76749.0,16.367719650268555,MOL.MI
2019-03-04,17.100000381469727,16.6200008392334,16.780000686645508,16.959999084472656,21659.0,16.66245460510254,MOL.MI
2019-03-05,17.200000762939453,16.959999084472656,17.079999923706055,17.139999389648438,49127.0,16.839298248291016,MOL.MI
2019-03-06,18.1200008392334,17.059999465942383,17.280000686645508,18.0,47550.0,17.6842098236084,MOL.MI
2019-03-07,19.040000915527344,18.0,18.100000381469727,18.239999771118164,86184.0,17.920000076293945,MOL.MI
2019-03-08,18.5,17.959999084472656,18.34000015258789,18.260000228881836,29826.0,17.93964958190918,MOL.MI
2019-03-11,18.5,18.0,18.0,18.299999237060547,19230.0,17.978946685791016,MOL.MI
2019-03-12,18.68000030517578,18.100000381469727,18.3799991607666,18.100000381469727,23814.0,17.78245735168457,MOL.MI
2019-03-13,18.299999237060547,18.040000915527344,18.299999237060547,18.059999465942383,8415.0,17.7431583404541,MOL.MI
2019-03-14,18.100000381469727,18.0,18.040000915527344,18.059999465942383,7309.0,17.7431583404541,MOL.MI
2019-03-15,19.100000381469727,18.260000228881836,18.3799991607666,19.100000381469727,80666.0,18.76491355895996,MOL.MI
2019-03-18,19.959999084472656,18.200000762939453,19.299999237060547,18.420000076293945,45888.0,18.09684181213379,MOL.MI
2019-03-19,18.68000030517578,18.280000686645508,18.420000076293945,18.360000610351562,8486.0,18.03789520263672,MOL.MI
2019-03-20,18.5,18.280000686645508,18.5,18.3799991607666,10687.0,18.05754280090332,MOL.MI
2019-03-21,18.520000457763672,18.299999237060547,18.5,18.520000457763672,12088.0,18.195087432861328,MOL.MI
2019-03-22,18.5,18.020000457763672,18.479999542236328,18.040000915527344,11574.0,17.7235107421875,MOL.MI
2019-03-25,18.219999313354492,18.0,18.0,18.0,16704.0,17.6842098236084,MOL.MI
2019-03-26,18.299999237060547,18.0,18.020000457763672,18.0,13632.0,17.6842098236084,MOL.MI
2019-03-27,18.479999542236328,17.860000610351562,18.079999923706055,18.3799991607666,29002.0,18.05754280090332,MOL.MI
2019-03-28,18.459999084472656,18.219999313354492,18.459999084472656,18.399999618530273,48078.0,18.077192306518555,MOL.MI
2019-03-29,18.559999465942383,18.280000686645508,18.399999618530273,18.459999084472656,41675.0,18.136138916015625,MOL.MI
2019-04-01,18.440000534057617,18.0,18.360000610351562,18.399999618530273,5703.0,18.077192306518555,MOL.MI
2019-04-02,18.399999618530273,18.0,18.399999618530273,18.100000381469727,17978.0,17.78245735168457,MOL.MI
2019-04-03,19.299999237060547,18.34000015258789,18.34000015258789,18.899999618530273,63644.0,18.56842041015625,MOL.MI
2019-04-04,19.260000228881836,18.579999923706055,18.760000228881836,18.860000610351562,43980.0,18.529123306274414,MOL.MI
2019-04-05,18.920000076293945,18.579999923706055,18.84000015258789,18.579999923706055,12914.0,18.25403594970703,MOL.MI
2019-04-08,18.540000915527344,18.1200008392334,18.420000076293945,18.299999237060547,18059.0,17.978946685791016,MOL.MI
2019-04-09,18.479999542236328,18.1200008392334,18.15999984741211,18.459999084472656,22267.0,18.136138916015625,MOL.MI
2019-04-10,18.600000381469727,18.280000686645508,18.579999923706055,18.34000015258789,7577.0,18.018245697021484,MOL.MI
2019-04-11,18.440000534057617,18.079999923706055,18.440000534057617,18.139999389648438,8772.0,17.821754455566406,MOL.MI
2019-04-12,18.280000686645508,18.040000915527344,18.139999389648438,18.100000381469727,11528.0,17.78245735168457,MOL.MI
2019-04-15,18.15999984741211,17.920000076293945,18.0,18.0,10208.0,17.6842098236084,MOL.MI
2019-04-16,18.079999923706055,17.579999923706055,18.079999923706055,17.899999618530273,13843.0,17.58596420288086,MOL.MI
2019-04-17,17.959999084472656,17.600000381469727,17.959999084472656,17.600000381469727,6273.0,17.291229248046875,MOL.MI
2019-04-18,17.760000228881836,17.299999237060547,17.420000076293945,17.540000915527344,12297.0,17.232282638549805,MOL.MI
2019-04-23,17.799999237060547,17.459999084472656,17.459999084472656,17.600000381469727,3505.0,17.291229248046875,MOL.MI
2019-04-24,17.780000686645508,17.280000686645508,17.639999389648438,17.559999465942383,14306.0,17.251930236816406,MOL.MI
2019-04-25,17.559999465942383,17.299999237060547,17.520000457763672,17.299999237060547,1811.0,16.996490478515625,MOL.MI
2019-04-26,17.299999237060547,17.040000915527344,17.200000762939453,17.239999771118164,32076.0,16.937543869018555,MOL.MI
2019-04-29,17.84000015258789,17.059999465942383,17.139999389648438,17.84000015258789,21229.0,17.52701759338379,MOL.MI
2019-04-30,17.799999237060547,17.200000762939453,17.579999923706055,17.239999771118164,11012.0,16.937543869018555,MOL.MI
2019-05-02,17.239999771118164,17.059999465942383,17.239999771118164,17.100000381469727,12324.0,16.80000114440918,MOL.MI
2019-05-03,17.280000686645508,17.020000457763672,17.239999771118164,17.239999771118164,12178.0,17.239999771118164,MOL.MI
2019-05-06,17.3799991607666,16.700000762939453,16.719999313354492,17.200000762939453,12423.0,17.200000762939453,MOL.MI
2019-05-07,17.31999969482422,16.940000534057617,17.280000686645508,17.040000915527344,3053.0,17.040000915527344,MOL.MI
2019-05-08,17.239999771118164,16.920000076293945,17.040000915527344,17.100000381469727,16507.0,17.100000381469727,MOL.MI
2019-05-09,17.219999313354492,16.6200008392334,17.200000762939453,16.8799991607666,14661.0,16.8799991607666,MOL.MI
2019-05-10,16.979999542236328,16.639999389648438,16.700000762939453,16.639999389648438,4033.0,16.639999389648438,MOL.MI
2019-05-13,16.719999313354492,16.440000534057617,16.65999984741211,16.6200008392334,21839.0,16.6200008392334,MOL.MI
2019-05-14,17.559999465942383,16.700000762939453,16.860000610351562,17.34000015258789,18793.0,17.34000015258789,MOL.MI
2019-05-15,17.719999313354492,17.420000076293945,17.719999313354492,17.479999542236328,25822.0,17.479999542236328,MOL.MI
2019-05-16,17.719999313354492,17.34000015258789,17.360000610351562,17.34000015258789,7408.0,17.34000015258789,MOL.MI
2019-05-17,17.68000030517578,17.34000015258789,17.5,17.5,13318.0,17.5,MOL.MI
2019-05-20,17.600000381469727,17.399999618530273,17.5,17.420000076293945,31290.0,17.420000076293945,MOL.MI
2019-05-21,17.65999984741211,17.100000381469727,17.399999618530273,17.299999237060547,62737.0,17.299999237060547,MOL.MI
2019-05-22,17.540000915527344,17.040000915527344,17.479999542236328,17.079999923706055,153682.0,17.079999923706055,MOL.MI
2019-05-23,17.5,16.899999618530273,17.299999237060547,17.079999923706055,39468.0,17.079999923706055,MOL.MI
2019-05-24,17.31999969482422,17.0,17.31999969482422,17.18000030517578,9877.0,17.18000030517578,MOL.MI
2019-05-27,17.420000076293945,17.219999313354492,17.420000076293945,17.299999237060547,5442.0,17.299999237060547,MOL.MI
2019-05-28,17.700000762939453,17.1200008392334,17.540000915527344,17.299999237060547,59065.0,17.299999237060547,MOL.MI
2019-05-29,17.239999771118164,16.059999465942383,17.200000762939453,16.579999923706055,47994.0,16.579999923706055,MOL.MI
2019-05-30,17.18000030517578,16.719999313354492,16.799999237060547,17.100000381469727,14325.0,17.100000381469727,MOL.MI
2019-05-31,17.34000015258789,16.860000610351562,16.940000534057617,17.1200008392334,109228.0,17.1200008392334,MOL.MI
2019-06-03,17.1200008392334,16.3799991607666,17.1200008392334,16.600000381469727,13629.0,16.600000381469727,MOL.MI
2019-06-04,16.799999237060547,16.600000381469727,16.68000030517578,16.65999984741211,4390.0,16.65999984741211,MOL.MI
2019-06-05,16.920000076293945,16.5,16.559999465942383,16.600000381469727,18739.0,16.600000381469727,MOL.MI
2019-06-06,16.780000686645508,16.459999084472656,16.5,16.5,14035.0,16.5,MOL.MI
2019-06-07,16.639999389648438,16.360000610351562,16.420000076293945,16.360000610351562,2435.0,16.360000610351562,MOL.MI
2019-06-10,16.600000381469727,16.280000686645508,16.360000610351562,16.280000686645508,3918.0,16.280000686645508,MOL.MI
2019-06-11,16.799999237060547,16.459999084472656,16.520000457763672,16.6200008392334,7316.0,16.6200008392334,MOL.MI
2019-06-12,16.760000228881836,16.040000915527344,16.559999465942383,16.040000915527344,10656.0,16.040000915527344,MOL.MI
2019-06-13,16.100000381469727,15.819999694824219,16.100000381469727,15.979999542236328,21204.0,15.979999542236328,MOL.MI
2019-06-14,16.18000030517578,15.920000076293945,15.920000076293945,15.920000076293945,7496.0,15.920000076293945,MOL.MI
2019-06-17,16.059999465942383,15.579999923706055,16.020000457763672,15.579999923706055,15630.0,15.579999923706055,MOL.MI
2019-06-18,16.040000915527344,15.579999923706055,15.600000381469727,15.800000190734863,24706.0,15.800000190734863,MOL.MI
2019-06-19,16.020000457763672,15.699999809265137,15.699999809265137,15.84000015258789,8496.0,15.84000015258789,MOL.MI
2019-06-20,16.34000015258789,15.739999771118164,16.059999465942383,15.739999771118164,6649.0,15.739999771118164,MOL.MI
2019-06-21,16.799999237060547,15.699999809265137,15.960000038146973,15.699999809265137,69164.0,15.699999809265137,MOL.MI
2019-06-24,16.31999969482422,15.4399995803833,15.84000015258789,15.600000381469727,22721.0,15.600000381469727,MOL.MI
2019-06-25,15.779999732971191,15.539999961853027,15.600000381469727,15.600000381469727,12650.0,15.600000381469727,MOL.MI
2019-06-26,15.800000190734863,15.380000114440918,15.380000114440918,15.720000267028809,25274.0,15.720000267028809,MOL.MI
2019-06-27,16.15999984741211,15.779999732971191,15.779999732971191,15.859999656677246,17880.0,15.859999656677246,MOL.MI
2019-06-28,15.979999542236328,15.619999885559082,15.979999542236328,15.65999984741211,16584.0,15.65999984741211,MOL.MI
2019-07-01,15.800000190734863,15.220000267028809,15.699999809265137,15.460000038146973,12314.0,15.460000038146973,MOL.MI
2019-07-02,15.880000114440918,15.34000015258789,15.34000015258789,15.4399995803833,23668.0,15.4399995803833,MOL.MI
2019-07-03,15.640000343322754,15.100000381469727,15.4399995803833,15.300000190734863,34461.0,15.300000190734863,MOL.MI
2019-07-04,16.31999969482422,15.479999542236328,15.479999542236328,16.059999465942383,28733.0,16.059999465942383,MOL.MI
2019-07-05,16.139999389648438,15.779999732971191,15.920000076293945,15.779999732971191,23512.0,15.779999732971191,MOL.MI
2019-07-08,15.979999542236328,15.600000381469727,15.779999732971191,15.739999771118164,11452.0,15.739999771118164,MOL.MI
2019-07-09,15.800000190734863,15.420000076293945,15.5,15.420000076293945,15385.0,15.420000076293945,MOL.MI
2019-07-10,16.18000030517578,15.399999618530273,15.579999923706055,15.739999771118164,33514.0,15.739999771118164,MOL.MI
2019-07-11,15.800000190734863,15.539999961853027,15.699999809265137,15.699999809265137,10778.0,15.699999809265137,MOL.MI
2019-07-12,15.920000076293945,15.5,15.539999961853027,15.680000305175781,10003.0,15.680000305175781,MOL.MI
2019-07-15,15.819999694824219,15.34000015258789,15.539999961853027,15.5600004196167,23480.0,15.5600004196167,MOL.MI
2019-07-16,15.960000038146973,15.579999923706055,15.579999923706055,15.760000228881836,15952.0,15.760000228881836,MOL.MI
2019-07-17,15.600000381469727,15.260000228881836,15.539999961853027,15.420000076293945,18767.0,15.420000076293945,MOL.MI
2019-07-18,15.520000457763672,15.199999809265137,15.399999618530273,15.380000114440918,12786.0,15.380000114440918,MOL.MI
2019-07-19,15.5600004196167,15.15999984741211,15.399999618530273,15.300000190734863,23428.0,15.300000190734863,MOL.MI
2019-07-22,15.380000114440918,15.140000343322754,15.380000114440918,15.34000015258789,20029.0,15.34000015258789,MOL.MI
2019-07-23,15.65999984741211,15.34000015258789,15.399999618530273,15.5,25182.0,15.5,MOL.MI
2019-07-24,15.680000305175781,15.5,15.539999961853027,15.619999885559082,8263.0,15.619999885559082,MOL.MI
2019-07-25,15.720000267028809,15.34000015258789,15.640000343322754,15.5,23792.0,15.5,MOL.MI
2019-07-26,15.899999618530273,15.4399995803833,15.5,15.800000190734863,18432.0,15.800000190734863,MOL.MI
2019-07-29,15.920000076293945,15.739999771118164,15.819999694824219,15.859999656677246,132253.0,15.859999656677246,MOL.MI
2019-07-30,15.859999656677246,15.380000114440918,15.819999694824219,15.399999618530273,92952.0,15.399999618530273,MOL.MI
2019-07-31,15.739999771118164,15.319999694824219,15.319999694824219,15.460000038146973,17849.0,15.460000038146973,MOL.MI
2019-08-01,15.880000114440918,15.399999618530273,15.399999618530273,15.720000267028809,15340.0,15.720000267028809,MOL.MI
2019-08-02,15.739999771118164,15.140000343322754,15.680000305175781,15.619999885559082,39651.0,15.619999885559082,MOL.MI
2019-08-05,15.579999923706055,15.239999771118164,15.399999618530273,15.420000076293945,12216.0,15.420000076293945,MOL.MI
2019-08-06,15.739999771118164,15.399999618530273,15.619999885559082,15.479999542236328,5731.0,15.479999542236328,MOL.MI
2019-08-07,15.520000457763672,15.020000457763672,15.5,15.119999885559082,18837.0,15.119999885559082,MOL.MI
2019-08-08,15.260000228881836,15.100000381469727,15.140000343322754,15.15999984741211,7166.0,15.15999984741211,MOL.MI
2019-08-09,15.239999771118164,15.039999961853027,15.15999984741211,15.180000305175781,36150.0,15.180000305175781,MOL.MI
2019-08-12,15.460000038146973,15.220000267028809,15.359999656677246,15.34000015258789,6752.0,15.34000015258789,MOL.MI
2019-08-13,15.399999618530273,15.079999923706055,15.220000267028809,15.079999923706055,18676.0,15.079999923706055,MOL.MI
2019-08-14,15.300000190734863,15.079999923706055,15.279999732971191,15.220000267028809,6470.0,15.220000267028809,MOL.MI
2019-08-16,15.819999694824219,15.020000457763672,15.579999923706055,15.15999984741211,24327.0,15.15999984741211,MOL.MI
2019-08-19,15.680000305175781,15.15999984741211,15.380000114440918,15.199999809265137,8466.0,15.199999809265137,MOL.MI
2019-08-20,15.180000305175781,15.020000457763672,15.180000305175781,15.039999961853027,9269.0,15.039999961853027,MOL.MI
2019-08-21,15.300000190734863,15.020000457763672,15.020000457763672,15.119999885559082,12803.0,15.119999885559082,MOL.MI
2019-08-22,15.220000267028809,15.220000267028809,15.220000267028809,15.220000267028809,92.0,15.220000267028809,MOL.MI
2019-08-23,15.180000305175781,15.020000457763672,15.0600004196167,15.020000457763672,11124.0,15.020000457763672,MOL.MI
2019-08-26,15.239999771118164,14.880000114440918,15.020000457763672,15.239999771118164,14866.0,15.239999771118164,MOL.MI
2019-08-27,15.859999656677246,15.039999961853027,15.039999961853027,15.859999656677246,14936.0,15.859999656677246,MOL.MI
2019-08-28,15.960000038146973,15.479999542236328,15.859999656677246,15.520000457763672,16059.0,15.520000457763672,MOL.MI
2019-08-29,15.640000343322754,15.380000114440918,15.5,15.460000038146973,10885.0,15.460000038146973,MOL.MI
2019-08-30,15.600000381469727,15.100000381469727,15.600000381469727,15.140000343322754,19652.0,15.140000343322754,MOL.MI
2019-09-02,15.479999542236328,15.260000228881836,15.260000228881836,15.460000038146973,4050.0,15.460000038146973,MOL.MI
2019-09-03,15.460000038146973,15.15999984741211,15.460000038146973,15.180000305175781,10946.0,15.180000305175781,MOL.MI
2019-09-04,15.9399995803833,15.279999732971191,15.9399995803833,15.479999542236328,35345.0,15.479999542236328,MOL.MI
2019-09-05,16.280000686645508,15.5,15.5,15.960000038146973,21080.0,15.960000038146973,MOL.MI
2019-09-06,16.15999984741211,15.880000114440918,15.920000076293945,16.0,17828.0,16.0,MOL.MI
2019-09-09,16.399999618530273,16.040000915527344,16.1200008392334,16.299999237060547,28450.0,16.299999237060547,MOL.MI
2019-09-10,16.31999969482422,16.040000915527344,16.219999313354492,16.139999389648438,17098.0,16.139999389648438,MOL.MI
2019-09-11,16.5,16.0,16.200000762939453,16.34000015258789,49689.0,16.34000015258789,MOL.MI
2019-09-12,16.780000686645508,16.260000228881836,16.260000228881836,16.420000076293945,18615.0,16.420000076293945,MOL.MI
2019-09-13,17.0,16.399999618530273,16.399999618530273,16.799999237060547,46123.0,16.799999237060547,MOL.MI
2019-09-16,16.760000228881836,16.200000762939453,16.600000381469727,16.399999618530273,16463.0,16.399999618530273,MOL.MI
2019-09-17,16.399999618530273,15.739999771118164,16.399999618530273,16.280000686645508,173872.0,16.280000686645508,MOL.MI
2019-09-18,16.719999313354492,16.3799991607666,16.440000534057617,16.440000534057617,9355.0,16.440000534057617,MOL.MI
2019-09-19,16.639999389648438,16.440000534057617,16.440000534057617,16.639999389648438,16911.0,16.639999389648438,MOL.MI
2019-09-20,16.68000030517578,16.459999084472656,16.540000915527344,16.540000915527344,9454.0,16.540000915527344,MOL.MI
2019-09-23,16.760000228881836,16.260000228881836,16.760000228881836,16.260000228881836,12265.0,16.260000228881836,MOL.MI
2019-09-24,16.31999969482422,16.139999389648438,16.299999237060547,16.239999771118164,13664.0,16.239999771118164,MOL.MI
2019-09-25,16.600000381469727,16.040000915527344,16.219999313354492,16.600000381469727,15416.0,16.600000381469727,MOL.MI
2019-09-26,16.760000228881836,16.360000610351562,16.360000610351562,16.5,11208.0,16.5,MOL.MI
2019-09-27,16.600000381469727,16.34000015258789,16.600000381469727,16.479999542236328,10445.0,16.479999542236328,MOL.MI
2019-09-30,16.6200008392334,16.399999618530273,16.600000381469727,16.5,27357.0,16.5,MOL.MI
2019-10-01,16.600000381469727,16.280000686645508,16.31999969482422,16.5,30809.0,16.5,MOL.MI
2019-10-02,16.3799991607666,16.1200008392334,16.360000610351562,16.200000762939453,10063.0,16.200000762939453,MOL.MI
2019-10-03,16.200000762939453,16.040000915527344,16.200000762939453,16.1200008392334,4139.0,16.1200008392334,MOL.MI
2019-10-04,16.31999969482422,16.0,16.31999969482422,16.0,2780.0,16.0,MOL.MI
2019-10-07,16.280000686645508,15.979999542236328,15.979999542236328,16.280000686645508,4998.0,16.280000686645508,MOL.MI
2019-10-08,16.459999084472656,16.0,16.139999389648438,16.459999084472656,16273.0,16.459999084472656,MOL.MI
2019-10-09,16.700000762939453,16.239999771118164,16.700000762939453,16.600000381469727,9306.0,16.600000381469727,MOL.MI
2019-10-10,16.5,16.079999923706055,16.479999542236328,16.399999618530273,14436.0,16.399999618530273,MOL.MI
2019-10-11,16.5,15.960000038146973,16.280000686645508,16.34000015258789,19798.0,16.34000015258789,MOL.MI
2019-10-14,16.559999465942383,16.1200008392334,16.479999542236328,16.559999465942383,11265.0,16.559999465942383,MOL.MI
2019-10-15,16.600000381469727,16.399999618530273,16.559999465942383,16.5,13857.0,16.5,MOL.MI
2019-10-16,16.739999771118164,16.5,16.639999389648438,16.6200008392334,14484.0,16.6200008392334,MOL.MI
2019-10-17,16.860000610351562,16.540000915527344,16.739999771118164,16.760000228881836,20089.0,16.760000228881836,MOL.MI
2019-10-18,16.920000076293945,16.600000381469727,16.68000030517578,16.799999237060547,5416.0,16.799999237060547,MOL.MI
2019-10-21,17.100000381469727,16.799999237060547,16.899999618530273,17.100000381469727,17165.0,17.100000381469727,MOL.MI
2019-10-22,17.940000534057617,17.100000381469727,17.100000381469727,17.84000015258789,22005.0,17.84000015258789,MOL.MI
2019-10-23,17.8799991607666,17.559999465942383,17.84000015258789,17.68000030517578,7030.0,17.68000030517578,MOL.MI
2019-10-24,17.8799991607666,17.479999542236328,17.600000381469727,17.6200008392334,13007.0,17.6200008392334,MOL.MI
2019-10-25,17.799999237060547,17.459999084472656,17.600000381469727,17.5,9696.0,17.5,MOL.MI
2019-10-28,17.68000030517578,17.360000610351562,17.5,17.559999465942383,36106.0,17.559999465942383,MOL.MI
2019-10-29,17.799999237060547,17.520000457763672,17.520000457763672,17.68000030517578,9916.0,17.68000030517578,MOL.MI
2019-10-30,17.719999313354492,17.360000610351562,17.579999923706055,17.65999984741211,21250.0,17.65999984741211,MOL.MI
2019-10-31,17.799999237060547,17.399999618530273,17.399999618530273,17.799999237060547,19467.0,17.799999237060547,MOL.MI
2019-11-01,17.979999542236328,17.299999237060547,17.799999237060547,17.479999542236328,9950.0,17.479999542236328,MOL.MI
2019-11-04,17.719999313354492,17.399999618530273,17.420000076293945,17.559999465942383,21158.0,17.559999465942383,MOL.MI
2019-11-05,17.959999084472656,17.399999618530273,17.399999618530273,17.959999084472656,24315.0,17.959999084472656,MOL.MI
2019-11-06,19.0,18.0,18.0,19.0,66764.0,19.0,MOL.MI
2019-11-07,19.040000915527344,18.1200008392334,18.700000762939453,18.899999618530273,33750.0,18.899999618530273,MOL.MI
2019-11-08,18.6200008392334,18.200000762939453,18.6200008392334,18.299999237060547,10102.0,18.299999237060547,MOL.MI
2019-11-11,18.540000915527344,18.040000915527344,18.520000457763672,18.360000610351562,26009.0,18.360000610351562,MOL.MI
2019-11-12,18.899999618530273,18.1200008392334,18.239999771118164,18.81999969482422,44519.0,18.81999969482422,MOL.MI
2019-11-13,18.940000534057617,18.079999923706055,18.940000534057617,18.700000762939453,23558.0,18.700000762939453,MOL.MI
2019-11-14,18.84000015258789,18.420000076293945,18.700000762939453,18.84000015258789,28343.0,18.84000015258789,MOL.MI
2019-11-15,18.979999542236328,18.5,18.8799991607666,18.68000030517578,20532.0,18.68000030517578,MOL.MI
2019-11-18,18.719999313354492,18.219999313354492,18.600000381469727,18.65999984741211,13457.0,18.65999984741211,MOL.MI
2019-11-19,18.780000686645508,18.540000915527344,18.540000915527344,18.780000686645508,1479.0,18.780000686645508,MOL.MI
2019-11-20,18.8799991607666,18.440000534057617,18.520000457763672,18.68000030517578,4792.0,18.68000030517578,MOL.MI
2019-11-21,18.760000228881836,18.420000076293945,18.760000228881836,18.700000762939453,2191.0,18.700000762939453,MOL.MI
2019-11-22,18.65999984741211,18.5,18.520000457763672,18.639999389648438,10094.0,18.639999389648438,MOL.MI
2019-11-25,19.899999618530273,18.5,18.5,19.040000915527344,27711.0,19.040000915527344,MOL.MI
2019-11-26,20.5,18.920000076293945,19.020000457763672,19.5,48325.0,19.5,MOL.MI
2019-11-27,20.850000381469727,19.5,19.520000457763672,19.860000610351562,45560.0,19.860000610351562,MOL.MI
2019-11-28,20.0,19.399999618530273,19.979999542236328,19.780000686645508,20868.0,19.780000686645508,MOL.MI
2019-11-29,19.899999618530273,19.280000686645508,19.700000762939453,19.280000686645508,51855.0,19.280000686645508,MOL.MI
2019-12-02,19.799999237060547,19.18000030517578,19.440000534057617,19.5,31925.0,19.5,MOL.MI
2019-12-03,19.799999237060547,19.520000457763672,19.780000686645508,19.719999313354492,27498.0,19.719999313354492,MOL.MI
2019-12-04,19.799999237060547,19.540000915527344,19.799999237060547,19.65999984741211,11571.0,19.65999984741211,MOL.MI
2019-12-05,20.5,19.559999465942383,19.579999923706055,20.200000762939453,70746.0,20.200000762939453,MOL.MI
2019-12-06,20.600000381469727,20.25,20.350000381469727,20.600000381469727,52209.0,20.600000381469727,MOL.MI
2019-12-09,21.0,20.049999237060547,20.850000381469727,20.299999237060547,15031.0,20.299999237060547,MOL.MI
2019-12-10,20.549999237060547,20.100000381469727,20.549999237060547,20.450000762939453,17354.0,20.450000762939453,MOL.MI
2019-12-11,20.399999618530273,19.440000534057617,20.299999237060547,20.049999237060547,16818.0,20.049999237060547,MOL.MI
2019-12-12,20.100000381469727,19.780000686645508,20.100000381469727,20.049999237060547,11391.0,20.049999237060547,MOL.MI
2019-12-13,20.299999237060547,19.3799991607666,20.299999237060547,19.600000381469727,26511.0,19.600000381469727,MOL.MI
2019-12-16,20.5,19.600000381469727,20.049999237060547,20.399999618530273,20730.0,20.399999618530273,MOL.MI
2019-12-17,20.5,20.100000381469727,20.200000762939453,20.5,24859.0,20.5,MOL.MI
2019-12-18,20.700000762939453,19.979999542236328,20.100000381469727,20.549999237060547,17102.0,20.549999237060547,MOL.MI
2019-12-19,20.700000762939453,20.299999237060547,20.5,20.549999237060547,30838.0,20.549999237060547,MOL.MI
2019-12-20,20.5,19.959999084472656,20.5,20.100000381469727,34855.0,20.100000381469727,MOL.MI
2019-12-23,20.5,20.100000381469727,20.149999618530273,20.100000381469727,10024.0,20.100000381469727,MOL.MI
2019-12-27,20.299999237060547,20.0,20.100000381469727,20.299999237060547,12748.0,20.299999237060547,MOL.MI
2019-12-30,20.450000762939453,20.049999237060547,20.450000762939453,20.049999237060547,16605.0,20.049999237060547,MOL.MI
2020-01-02,20.399999618530273,20.100000381469727,20.100000381469727,20.399999618530273,7685.0,20.399999618530273,MOL.MI
2020-01-03,20.850000381469727,20.200000762939453,20.399999618530273,20.450000762939453,32247.0,20.450000762939453,MOL.MI
2020-01-06,20.799999237060547,20.299999237060547,20.700000762939453,20.350000381469727,6892.0,20.350000381469727,MOL.MI
2020-01-07,21.350000381469727,20.600000381469727,20.600000381469727,21.0,36720.0,21.0,MOL.MI
2020-01-08,21.049999237060547,20.25,20.700000762939453,21.049999237060547,34427.0,21.049999237060547,MOL.MI
2020-01-09,23.350000381469727,21.200000762939453,21.25,23.100000381469727,42813.0,23.100000381469727,MOL.MI
2020-01-10,23.25,22.0,22.950000762939453,22.0,28445.0,22.0,MOL.MI
2020-01-13,22.549999237060547,21.75,22.100000381469727,21.950000762939453,19149.0,21.950000762939453,MOL.MI
2020-01-14,21.950000762939453,21.5,21.899999618530273,21.649999618530273,12238.0,21.649999618530273,MOL.MI
2020-01-15,21.850000381469727,21.350000381469727,21.649999618530273,21.450000762939453,9752.0,21.450000762939453,MOL.MI
2020-01-16,22.0,21.5,21.5,21.850000381469727,4444.0,21.850000381469727,MOL.MI
2020-01-17,22.25,21.75,22.0,22.0,17582.0,22.0,MOL.MI
2020-01-20,22.299999237060547,21.850000381469727,22.0,21.850000381469727,6993.0,21.850000381469727,MOL.MI
2020-01-21,21.950000762939453,21.399999618530273,21.950000762939453,21.549999237060547,6458.0,21.549999237060547,MOL.MI
2020-01-22,21.950000762939453,21.5,21.549999237060547,21.5,6027.0,21.5,MOL.MI
2020-01-23,21.799999237060547,21.450000762939453,21.799999237060547,21.549999237060547,3174.0,21.549999237060547,MOL.MI
2020-01-24,21.850000381469727,21.5,21.700000762939453,21.5,9135.0,21.5,MOL.MI
2020-01-27,21.700000762939453,20.75,21.700000762939453,20.75,11252.0,20.75,MOL.MI
2020-01-28,21.25,20.549999237060547,20.850000381469727,21.100000381469727,15283.0,21.100000381469727,MOL.MI
2020-01-29,21.200000762939453,20.700000762939453,21.200000762939453,20.799999237060547,8404.0,20.799999237060547,MOL.MI
2020-01-30,21.0,20.5,20.5,20.649999618530273,207787.0,20.649999618530273,MOL.MI
2020-01-31,21.200000762939453,20.100000381469727,20.5,20.100000381469727,26401.0,20.100000381469727,MOL.MI
2020-02-03,20.600000381469727,19.799999237060547,20.100000381469727,19.84000015258789,22140.0,19.84000015258789,MOL.MI
2020-02-04,21.0,20.0,20.100000381469727,20.75,23123.0,20.75,MOL.MI
2020-02-05,21.799999237060547,20.899999618530273,20.899999618530273,21.600000381469727,21385.0,21.600000381469727,MOL.MI
2020-02-06,21.850000381469727,21.549999237060547,21.75,21.75,11383.0,21.75,MOL.MI
2020-02-07,21.850000381469727,21.299999237060547,21.850000381469727,21.549999237060547,21457.0,21.549999237060547,MOL.MI
2020-02-10,21.700000762939453,21.299999237060547,21.549999237060547,21.399999618530273,7958.0,21.399999618530273,MOL.MI
2020-02-11,21.950000762939453,21.450000762939453,21.450000762939453,21.850000381469727,10768.0,21.850000381469727,MOL.MI
2020-02-12,22.149999618530273,21.850000381469727,22.0,22.100000381469727,34815.0,22.100000381469727,MOL.MI
2020-02-13,22.75,21.100000381469727,22.149999618530273,22.25,27422.0,22.25,MOL.MI
2020-02-14,22.5,22.049999237060547,22.5,22.049999237060547,13111.0,22.049999237060547,MOL.MI
2020-02-17,22.5,21.75,21.75,22.5,13026.0,22.5,MOL.MI
2020-02-18,22.700000762939453,22.25,22.450000762939453,22.299999237060547,10816.0,22.299999237060547,MOL.MI
2020-02-19,22.950000762939453,22.399999618530273,22.600000381469727,22.700000762939453,12109.0,22.700000762939453,MOL.MI
2020-02-20,22.799999237060547,22.25,22.399999618530273,22.25,7933.0,22.25,MOL.MI
2020-02-21,22.299999237060547,21.799999237060547,22.25,22.0,16862.0,22.0,MOL.MI
2020-02-24,21.549999237060547,20.0,20.100000381469727,20.850000381469727,49945.0,20.850000381469727,MOL.MI
2020-02-25,20.899999618530273,20.299999237060547,20.850000381469727,20.549999237060547,26069.0,20.549999237060547,MOL.MI
2020-02-26,21.0,20.350000381469727,20.799999237060547,20.899999618530273,41841.0,20.899999618530273,MOL.MI
2020-02-27,21.0,20.149999618530273,20.950000762939453,20.399999618530273,18241.0,20.399999618530273,MOL.MI
2020-02-28,20.600000381469727,19.799999237060547,20.149999618530273,20.5,27318.0,20.5,MOL.MI
2020-03-02,20.75,19.219999313354492,20.75,19.479999542236328,54563.0,19.479999542236328,MOL.MI
2020-03-03,19.700000762939453,19.139999389648438,19.5,19.5,52887.0,19.5,MOL.MI
2020-03-04,19.760000228881836,19.299999237060547,19.760000228881836,19.600000381469727,21530.0,19.600000381469727,MOL.MI
2020-03-05,19.760000228881836,18.600000381469727,19.760000228881836,18.920000076293945,16465.0,18.920000076293945,MOL.MI
2020-03-06,19.0,18.239999771118164,19.0,18.31999969482422,14163.0,18.31999969482422,MOL.MI
2020-03-09,17.760000228881836,15.819999694824219,16.260000228881836,17.479999542236328,13732.0,17.479999542236328,MOL.MI
2020-03-10,17.920000076293945,16.600000381469727,17.1200008392334,16.959999084472656,45443.0,16.959999084472656,MOL.MI
2020-03-11,17.81999969482422,16.15999984741211,17.200000762939453,16.84000015258789,56427.0,16.84000015258789,MOL.MI
2020-03-12,16.200000762939453,14.800000190734863,15.600000381469727,15.0600004196167,27594.0,15.0600004196167,MOL.MI
2020-03-13,16.399999618530273,14.260000228881836,15.140000343322754,15.0,37376.0,15.0,MOL.MI
2020-03-16,14.899999618530273,12.800000190734863,14.260000228881836,12.960000038146973,42840.0,12.960000038146973,MOL.MI
2020-03-17,13.460000038146973,11.84000015258789,13.140000343322754,12.5,35916.0,12.5,MOL.MI
2020-03-18,13.020000457763672,12.5,12.5,12.619999885559082,15400.0,12.619999885559082,MOL.MI
2020-03-19,13.5,13.0,13.0,13.199999809265137,30195.0,13.199999809265137,MOL.MI
2020-03-20,13.899999618530273,13.0,13.0,13.420000076293945,49016.0,13.420000076293945,MOL.MI
2020-03-23,13.239999771118164,12.4399995803833,13.220000267028809,12.460000038146973,36917.0,12.460000038146973,MOL.MI
2020-03-24,14.180000305175781,12.619999885559082,12.779999732971191,13.84000015258789,23012.0,13.84000015258789,MOL.MI
2020-03-25,14.800000190734863,13.84000015258789,14.15999984741211,14.100000381469727,106622.0,14.100000381469727,MOL.MI
2020-03-26,14.899999618530273,14.0,14.100000381469727,14.579999923706055,20303.0,14.579999923706055,MOL.MI
2020-03-27,15.479999542236328,14.5600004196167,14.619999885559082,14.760000228881836,60704.0,14.760000228881836,MOL.MI
2020-03-30,15.079999923706055,14.619999885559082,14.899999618530273,14.859999656677246,13798.0,14.859999656677246,MOL.MI
2020-03-31,15.479999542236328,14.880000114440918,14.880000114440918,15.239999771118164,17157.0,15.239999771118164,MOL.MI
2020-04-01,15.399999618530273,15.0,15.239999771118164,15.300000190734863,12366.0,15.300000190734863,MOL.MI
2020-04-02,15.5,15.100000381469727,15.100000381469727,15.15999984741211,9079.0,15.15999984741211,MOL.MI
2020-04-03,15.039999961853027,14.34000015258789,14.9399995803833,14.579999923706055,23628.0,14.579999923706055,MOL.MI
2020-04-06,15.039999961853027,14.680000305175781,14.739999771118164,14.680000305175781,12652.0,14.680000305175781,MOL.MI
2020-04-07,15.220000267028809,14.84000015258789,14.859999656677246,15.0,32335.0,15.0,MOL.MI
2020-04-08,15.34000015258789,15.0,15.199999809265137,15.0600004196167,16830.0,15.0600004196167,MOL.MI
2020-04-09,15.5600004196167,15.039999961853027,15.260000228881836,15.319999694824219,16117.0,15.319999694824219,MOL.MI
2020-04-14,15.539999961853027,15.119999885559082,15.539999961853027,15.4399995803833,22064.0,15.4399995803833,MOL.MI
2020-04-15,15.4399995803833,14.380000114440918,15.4399995803833,14.859999656677246,26022.0,14.859999656677246,MOL.MI
2020-04-16,15.0,14.600000381469727,15.0,14.65999984741211,19202.0,14.65999984741211,MOL.MI
2020-04-17,15.100000381469727,14.65999984741211,14.65999984741211,15.0,19170.0,15.0,MOL.MI
2020-04-20,16.020000457763672,14.960000038146973,14.960000038146973,16.020000457763672,18167.0,16.020000457763672,MOL.MI
2020-04-21,16.219999313354492,15.579999923706055,16.219999313354492,15.760000228881836,9273.0,15.760000228881836,MOL.MI
2020-04-22,16.84000015258789,15.859999656677246,15.960000038146973,16.6200008392334,32303.0,16.6200008392334,MOL.MI
2020-04-23,17.639999389648438,16.600000381469727,16.84000015258789,17.540000915527344,9069.0,17.540000915527344,MOL.MI
2020-04-24,17.540000915527344,16.799999237060547,17.540000915527344,16.81999969482422,17636.0,16.81999969482422,MOL.MI
2020-04-27,17.100000381469727,16.81999969482422,16.81999969482422,16.860000610351562,24520.0,16.860000610351562,MOL.MI
2020-04-28,17.0,16.6200008392334,17.0,16.6200008392334,16332.0,16.6200008392334,MOL.MI
2020-04-29,16.81999969482422,15.960000038146973,16.639999389648438,16.34000015258789,11694.0,16.34000015258789,MOL.MI
2020-04-30,16.799999237060547,16.520000457763672,16.540000915527344,16.540000915527344,11700.0,16.540000915527344,MOL.MI
2020-05-04,16.760000228881836,16.059999465942383,16.760000228881836,16.079999923706055,12134.0,16.079999923706055,MOL.MI
2020-05-05,16.139999389648438,15.520000457763672,15.960000038146973,15.520000457763672,17167.0,15.520000457763672,MOL.MI
2020-05-06,15.739999771118164,15.420000076293945,15.739999771118164,15.739999771118164,15088.0,15.739999771118164,MOL.MI
2020-05-07,16.0,15.699999809265137,15.760000228881836,15.699999809265137,8857.0,15.699999809265137,MOL.MI
2020-05-08,16.65999984741211,15.800000190734863,15.800000190734863,16.399999618530273,18855.0,16.399999618530273,MOL.MI
2020-05-11,16.5,16.34000015258789,16.399999618530273,16.360000610351562,4569.0,16.360000610351562,MOL.MI
2019-01-02,0.15449999272823334,0.1525000035762787,0.15449999272823334,0.1525000035762787,30060,0.1525000035762787,MON.MI
2019-01-03,0.15800000727176666,0.1525000035762787,0.15800000727176666,0.1535000056028366,31511,0.1535000056028366,MON.MI
2019-01-04,0.15700000524520874,0.14800000190734863,0.15150000154972076,0.1509999930858612,164093,0.1509999930858612,MON.MI
2019-01-07,0.15549999475479126,0.148499995470047,0.15549999475479126,0.14900000393390656,3940,0.14900000393390656,MON.MI
2019-01-08,0.15549999475479126,0.14949999749660492,0.15549999475479126,0.15000000596046448,64305,0.15000000596046448,MON.MI
2019-01-09,0.14949999749660492,0.14900000393390656,0.14900000393390656,0.14949999749660492,28205,0.14949999749660492,MON.MI
2019-01-10,0.1550000011920929,0.14800000190734863,0.15399999916553497,0.14800000190734863,95296,0.14800000190734863,MON.MI
2019-01-11,0.15449999272823334,0.15000000596046448,0.15449999272823334,0.15000000596046448,30200,0.15000000596046448,MON.MI
2019-01-14,0.1550000011920929,0.14900000393390656,0.1550000011920929,0.14949999749660492,35889,0.14949999749660492,MON.MI
2019-01-15,0.15199999511241913,0.14350000023841858,0.148499995470047,0.15199999511241913,25380,0.15199999511241913,MON.MI
2019-01-16,0.15449999272823334,0.14800000190734863,0.148499995470047,0.14900000393390656,36944,0.14900000393390656,MON.MI
2019-01-17,0.15000000596046448,0.1469999998807907,0.14749999344348907,0.15000000596046448,17752,0.15000000596046448,MON.MI
2019-01-18,0.15299999713897705,0.14749999344348907,0.1525000035762787,0.14749999344348907,31707,0.14749999344348907,MON.MI
2019-01-21,0.1535000056028366,0.14949999749660492,0.1535000056028366,0.15000000596046448,14050,0.15000000596046448,MON.MI
2019-01-22,0.15199999511241913,0.1469999998807907,0.15199999511241913,0.15000000596046448,23070,0.15000000596046448,MON.MI
2019-01-23,0.15299999713897705,0.14749999344348907,0.14749999344348907,0.15299999713897705,4800,0.15299999713897705,MON.MI
2019-01-24,0.15299999713897705,0.14749999344348907,0.14749999344348907,0.15299999713897705,1263,0.15299999713897705,MON.MI
2019-01-25,0.1615000069141388,0.15000000596046448,0.15000000596046448,0.1574999988079071,99118,0.1574999988079071,MON.MI
2019-01-28,0.1770000010728836,0.1599999964237213,0.16200000047683716,0.1655000001192093,275085,0.1655000001192093,MON.MI
2019-01-29,0.17249999940395355,0.1655000001192093,0.16850000619888306,0.16949999332427979,15495,0.16949999332427979,MON.MI
2019-01-30,0.1720000058412552,0.16949999332427979,0.17149999737739563,0.17100000381469727,40801,0.17100000381469727,MON.MI
2019-01-31,0.1720000058412552,0.16449999809265137,0.16449999809265137,0.16850000619888306,70142,0.16850000619888306,MON.MI
2019-02-01,0.16850000619888306,0.16500000655651093,0.1655000001192093,0.16850000619888306,22850,0.16850000619888306,MON.MI
2019-02-04,0.17000000178813934,0.16200000047683716,0.17000000178813934,0.16349999606609344,66403,0.16349999606609344,MON.MI
2019-02-05,0.1679999977350235,0.16599999368190765,0.1679999977350235,0.16599999368190765,3500,0.16599999368190765,MON.MI
2019-02-06,0.1745000034570694,0.16050000488758087,0.16099999845027924,0.17350000143051147,167794,0.17350000143051147,MON.MI
2019-02-07,0.17350000143051147,0.1655000001192093,0.17350000143051147,0.16899999976158142,203895,0.16899999976158142,MON.MI
2019-02-08,0.16899999976158142,0.16899999976158142,0.16899999976158142,0.16899999976158142,650,0.16899999976158142,MON.MI
2019-02-11,0.1745000034570694,0.16500000655651093,0.16899999976158142,0.16949999332427979,134126,0.16949999332427979,MON.MI
2019-02-12,0.17249999940395355,0.1655000001192093,0.1655000001192093,0.17249999940395355,8064,0.17249999940395355,MON.MI
2019-02-13,0.17000000178813934,0.16449999809265137,0.17000000178813934,0.1655000001192093,91035,0.1655000001192093,MON.MI
2019-02-14,0.16850000619888306,0.16850000619888306,0.16850000619888306,0.16850000619888306,5000,0.16850000619888306,MON.MI
2019-02-15,0.16850000619888306,0.16850000619888306,0.16850000619888306,0.16850000619888306,0,0.16850000619888306,MON.MI
2019-02-18,0.16850000619888306,0.16850000619888306,0.16850000619888306,0.16850000619888306,0,0.16850000619888306,MON.MI
2019-02-19,0.16699999570846558,0.1665000021457672,0.16699999570846558,0.1665000021457672,3494,0.1665000021457672,MON.MI
2019-02-20,0.17100000381469727,0.1655000001192093,0.1665000021457672,0.16699999570846558,123908,0.16699999570846558,MON.MI
2019-02-21,0.17399999499320984,0.164000004529953,0.164000004529953,0.16850000619888306,142727,0.16850000619888306,MON.MI
2019-02-22,0.16699999570846558,0.16200000047683716,0.16249999403953552,0.164000004529953,93280,0.164000004529953,MON.MI
2019-02-25,0.16949999332427979,0.164000004529953,0.16949999332427979,0.164000004529953,8456,0.164000004529953,MON.MI
2019-02-26,0.1679999977350235,0.1665000021457672,0.1679999977350235,0.1665000021457672,5050,0.1665000021457672,MON.MI
2019-02-27,0.1704999953508377,0.16349999606609344,0.16599999368190765,0.16500000655651093,7120,0.16500000655651093,MON.MI
2019-02-28,0.16500000655651093,0.16249999403953552,0.16249999403953552,0.16500000655651093,10114,0.16500000655651093,MON.MI
2019-03-01,0.1655000001192093,0.1615000069141388,0.164000004529953,0.1615000069141388,34007,0.1615000069141388,MON.MI
2019-03-04,0.1655000001192093,0.16300000250339508,0.16449999809265137,0.1655000001192093,71810,0.1655000001192093,MON.MI
2019-03-05,0.1665000021457672,0.16249999403953552,0.16249999403953552,0.16249999403953552,18640,0.16249999403953552,MON.MI
2019-03-06,0.16300000250339508,0.16200000047683716,0.16300000250339508,0.16200000047683716,38822,0.16200000047683716,MON.MI
2019-03-07,0.164000004529953,0.16200000047683716,0.16200000047683716,0.164000004529953,7737,0.164000004529953,MON.MI
2019-03-08,0.16599999368190765,0.16200000047683716,0.16200000047683716,0.164000004529953,27061,0.164000004529953,MON.MI
2019-03-11,0.16449999809265137,0.1589999943971634,0.1615000069141388,0.164000004529953,213794,0.164000004529953,MON.MI
2019-03-12,0.164000004529953,0.164000004529953,0.164000004529953,0.164000004529953,0,0.164000004529953,MON.MI
2019-03-13,0.16300000250339508,0.1550000011920929,0.15800000727176666,0.16050000488758087,81854,0.16050000488758087,MON.MI
2019-03-14,0.16050000488758087,0.15800000727176666,0.16050000488758087,0.16050000488758087,36573,0.16050000488758087,MON.MI
2019-03-15,0.16200000047683716,0.15850000083446503,0.1589999943971634,0.15850000083446503,20523,0.15850000083446503,MON.MI
2019-03-18,0.16500000655651093,0.1589999943971634,0.1589999943971634,0.1589999943971634,31170,0.1589999943971634,MON.MI
2019-03-19,0.19599999487400055,0.16099999845027924,0.1665000021457672,0.19599999487400055,1317498,0.19599999487400055,MON.MI
2019-03-20,0.21699999272823334,0.18799999356269836,0.19599999487400055,0.18799999356269836,2395310,0.18799999356269836,MON.MI
2019-03-21,0.19850000739097595,0.1809999942779541,0.1899999976158142,0.18199999630451202,639090,0.18199999630451202,MON.MI
2019-03-22,0.18799999356269836,0.17599999904632568,0.18449999392032623,0.17900000512599945,501745,0.17900000512599945,MON.MI
2019-03-25,0.18050000071525574,0.17299999296665192,0.17649999260902405,0.17350000143051147,241634,0.17350000143051147,MON.MI
2019-03-26,0.17649999260902405,0.17000000178813934,0.17499999701976776,0.17499999701976776,133630,0.17499999701976776,MON.MI
2019-03-27,0.17949999868869781,0.1679999977350235,0.17949999868869781,0.17000000178813934,173046,0.17000000178813934,MON.MI
2019-03-28,0.17299999296665192,0.1655000001192093,0.17299999296665192,0.1720000058412552,100320,0.1720000058412552,MON.MI
2019-03-29,0.17249999940395355,0.1665000021457672,0.17000000178813934,0.17249999940395355,15560,0.17249999940395355,MON.MI
2019-04-01,0.17249999940395355,0.17249999940395355,0.17249999940395355,0.17249999940395355,0,0.17249999940395355,MON.MI
2019-04-02,0.1720000058412552,0.16500000655651093,0.1655000001192093,0.16899999976158142,50782,0.16899999976158142,MON.MI
2019-04-03,0.1720000058412552,0.1679999977350235,0.1679999977350235,0.1720000058412552,22144,0.1720000058412552,MON.MI
2019-04-04,0.1704999953508377,0.164000004529953,0.16949999332427979,0.1704999953508377,33860,0.1704999953508377,MON.MI
2019-04-05,0.17100000381469727,0.16200000047683716,0.1704999953508377,0.16899999976158142,219992,0.16899999976158142,MON.MI
2019-04-08,0.16899999976158142,0.16099999845027924,0.16899999976158142,0.16850000619888306,191912,0.16850000619888306,MON.MI
2019-04-09,0.16850000619888306,0.164000004529953,0.16850000619888306,0.16850000619888306,73094,0.16850000619888306,MON.MI
2019-04-10,0.1784999966621399,0.1665000021457672,0.1679999977350235,0.1704999953508377,420173,0.1704999953508377,MON.MI
2019-04-11,0.19850000739097595,0.16949999332427979,0.16949999332427979,0.19599999487400055,891050,0.19599999487400055,MON.MI
2019-04-12,0.20100000500679016,0.18449999392032623,0.19599999487400055,0.18700000643730164,525628,0.18700000643730164,MON.MI
2019-04-15,0.1889999955892563,0.1809999942779541,0.1809999942779541,0.1835000067949295,117581,0.1835000067949295,MON.MI
2019-04-16,0.19449999928474426,0.18549999594688416,0.1889999955892563,0.1860000044107437,335370,0.1860000044107437,MON.MI
2019-04-17,0.1875,0.17900000512599945,0.1875,0.18000000715255737,106445,0.18000000715255737,MON.MI
2019-04-18,0.18700000643730164,0.17800000309944153,0.18700000643730164,0.18199999630451202,109351,0.18199999630451202,MON.MI
2019-04-23,0.18649999797344208,0.17499999701976776,0.1809999942779541,0.1809999942779541,225991,0.1809999942779541,MON.MI
2019-04-24,0.18150000274181366,0.17149999737739563,0.18150000274181366,0.17599999904632568,102339,0.17599999904632568,MON.MI
2019-04-25,0.1809999942779541,0.17499999701976776,0.17499999701976776,0.18050000071525574,33212,0.18050000071525574,MON.MI
2019-04-26,0.18050000071525574,0.17499999701976776,0.18050000071525574,0.17749999463558197,97438,0.17749999463558197,MON.MI
2019-04-29,0.18299999833106995,0.17649999260902405,0.18150000274181366,0.17649999260902405,38858,0.17649999260902405,MON.MI
2019-04-30,0.1770000010728836,0.17599999904632568,0.1770000010728836,0.17599999904632568,21494,0.17599999904632568,MON.MI
2019-05-02,0.17499999701976776,0.17100000381469727,0.17249999940395355,0.17299999296665192,54932,0.17299999296665192,MON.MI
2019-05-03,0.17499999701976776,0.1704999953508377,0.17350000143051147,0.17499999701976776,53827,0.17499999701976776,MON.MI
2019-05-06,0.17649999260902405,0.17149999737739563,0.17399999499320984,0.17399999499320984,31948,0.17399999499320984,MON.MI
2019-05-07,0.1745000034570694,0.1704999953508377,0.17399999499320984,0.17350000143051147,28000,0.17350000143051147,MON.MI
2019-05-08,0.17550000548362732,0.17100000381469727,0.17550000548362732,0.17550000548362732,18556,0.17550000548362732,MON.MI
2019-05-09,0.1835000067949295,0.17000000178813934,0.17550000548362732,0.17499999701976776,155012,0.17499999701976776,MON.MI
2019-05-10,0.18150000274181366,0.17000000178813934,0.18150000274181366,0.1704999953508377,89326,0.1704999953508377,MON.MI
2019-05-13,0.17649999260902405,0.1665000021457672,0.17649999260902405,0.1745000034570694,29150,0.1745000034570694,MON.MI
2019-05-14,0.1745000034570694,0.1720000058412552,0.1745000034570694,0.17350000143051147,23402,0.17350000143051147,MON.MI
2019-05-15,0.17299999296665192,0.16500000655651093,0.1679999977350235,0.17299999296665192,72687,0.17299999296665192,MON.MI
2019-05-16,0.17149999737739563,0.16599999368190765,0.16599999368190765,0.17000000178813934,19671,0.17000000178813934,MON.MI
2019-05-17,0.1720000058412552,0.16599999368190765,0.1665000021457672,0.1720000058412552,70547,0.1720000058412552,MON.MI
2019-05-20,0.17149999737739563,0.16599999368190765,0.16599999368190765,0.17149999737739563,4112,0.17149999737739563,MON.MI
2019-05-21,0.17149999737739563,0.16599999368190765,0.1665000021457672,0.17149999737739563,4800,0.17149999737739563,MON.MI
2019-05-22,0.1770000010728836,0.16599999368190765,0.1665000021457672,0.17000000178813934,113995,0.17000000178813934,MON.MI
2019-05-23,0.16899999976158142,0.16050000488758087,0.16850000619888306,0.16599999368190765,113150,0.16599999368190765,MON.MI
2019-05-24,0.16599999368190765,0.164000004529953,0.16599999368190765,0.164000004529953,1960,0.164000004529953,MON.MI
2019-05-27,0.16599999368190765,0.16200000047683716,0.16200000047683716,0.164000004529953,15992,0.164000004529953,MON.MI
2019-05-28,0.16099999845027924,0.16099999845027924,0.16099999845027924,0.16099999845027924,30000,0.16099999845027924,MON.MI
2019-05-29,0.16349999606609344,0.1550000011920929,0.16099999845027924,0.16249999403953552,49777,0.16249999403953552,MON.MI
2019-05-30,0.16200000047683716,0.15399999916553497,0.15850000083446503,0.15950000286102295,40468,0.15950000286102295,MON.MI
2019-05-31,0.16099999845027924,0.1535000056028366,0.16099999845027924,0.16050000488758087,21987,0.16050000488758087,MON.MI
2019-06-03,0.16050000488758087,0.16050000488758087,0.16050000488758087,0.16050000488758087,0,0.16050000488758087,MON.MI
2019-06-04,0.15950000286102295,0.1525000035762787,0.15600000321865082,0.15950000286102295,6402,0.15950000286102295,MON.MI
2019-06-05,0.15850000083446503,0.15850000083446503,0.15850000083446503,0.15850000083446503,3212,0.15850000083446503,MON.MI
2019-06-06,0.1599999964237213,0.14800000190734863,0.1599999964237213,0.15000000596046448,27780,0.15000000596046448,MON.MI
2019-06-07,0.1599999964237213,0.15299999713897705,0.15600000321865082,0.1589999943971634,69253,0.1589999943971634,MON.MI
2019-06-10,0.15850000083446503,0.15850000083446503,0.15850000083446503,0.15850000083446503,666,0.15850000083446503,MON.MI
2019-06-11,0.15950000286102295,0.1509999930858612,0.1509999930858612,0.1550000011920929,68561,0.1550000011920929,MON.MI
2019-06-12,0.1615000069141388,0.1535000056028366,0.1599999964237213,0.15950000286102295,36566,0.15950000286102295,MON.MI
2019-06-13,0.1679999977350235,0.15549999475479126,0.16099999845027924,0.1679999977350235,93588,0.1679999977350235,MON.MI
2019-06-14,0.16249999403953552,0.1589999943971634,0.1615000069141388,0.1589999943971634,30986,0.1589999943971634,MON.MI
2019-06-17,0.16099999845027924,0.1535000056028366,0.1535000056028366,0.16099999845027924,4066,0.16099999845027924,MON.MI
2019-06-18,0.16099999845027924,0.1535000056028366,0.1535000056028366,0.1599999964237213,20197,0.1599999964237213,MON.MI
2019-06-19,0.1615000069141388,0.15649999678134918,0.15649999678134918,0.16099999845027924,30149,0.16099999845027924,MON.MI
2019-06-20,0.16099999845027924,0.15549999475479126,0.16050000488758087,0.15649999678134918,10237,0.15649999678134918,MON.MI
2019-06-21,0.16200000047683716,0.15549999475479126,0.15600000321865082,0.16200000047683716,7471,0.16200000047683716,MON.MI
2019-06-24,0.16200000047683716,0.16200000047683716,0.16200000047683716,0.16200000047683716,0,0.16200000047683716,MON.MI
2019-06-25,0.1599999964237213,0.14800000190734863,0.1574999988079071,0.1599999964237213,68570,0.1599999964237213,MON.MI
2019-06-26,0.1589999943971634,0.14749999344348907,0.1589999943971634,0.14900000393390656,396407,0.14900000393390656,MON.MI
2019-06-27,0.1535000056028366,0.148499995470047,0.15000000596046448,0.15000000596046448,35719,0.15000000596046448,MON.MI
2019-06-28,0.1525000035762787,0.14300000667572021,0.14800000190734863,0.15049999952316284,67072,0.15049999952316284,MON.MI
2019-07-01,0.15049999952316284,0.14650000631809235,0.14650000631809235,0.15049999952316284,11716,0.15049999952316284,MON.MI
2019-07-02,0.1535000056028366,0.14499999582767487,0.14499999582767487,0.15000000596046448,96089,0.15000000596046448,MON.MI
2019-07-03,0.1525000035762787,0.1459999978542328,0.14650000631809235,0.1509999930858612,41563,0.1509999930858612,MON.MI
2019-07-04,0.15299999713897705,0.14800000190734863,0.1525000035762787,0.15299999713897705,109243,0.15299999713897705,MON.MI
2019-07-05,0.15299999713897705,0.14900000393390656,0.14900000393390656,0.15299999713897705,57679,0.15299999713897705,MON.MI
2019-07-08,0.15299999713897705,0.148499995470047,0.15299999713897705,0.15150000154972076,58595,0.15150000154972076,MON.MI
2019-07-09,0.15199999511241913,0.148499995470047,0.148499995470047,0.15199999511241913,6569,0.15199999511241913,MON.MI
2019-07-10,0.15000000596046448,0.15000000596046448,0.15000000596046448,0.15000000596046448,5244,0.15000000596046448,MON.MI
2019-07-11,0.14800000190734863,0.14800000190734863,0.14800000190734863,0.14800000190734863,5,0.14800000190734863,MON.MI
2019-07-12,0.1574999988079071,0.15049999952316284,0.1509999930858612,0.15199999511241913,100066,0.15199999511241913,MON.MI
2019-07-15,0.1535000056028366,0.15000000596046448,0.1535000056028366,0.15299999713897705,8755,0.15299999713897705,MON.MI
2019-07-16,0.15700000524520874,0.15000000596046448,0.15000000596046448,0.15700000524520874,36199,0.15700000524520874,MON.MI
2019-07-17,0.15549999475479126,0.1509999930858612,0.1509999930858612,0.15549999475479126,2068,0.15549999475479126,MON.MI
2019-07-18,0.1525000035762787,0.1509999930858612,0.1509999930858612,0.15199999511241913,7868,0.15199999511241913,MON.MI
2019-07-19,0.15700000524520874,0.14499999582767487,0.15049999952316284,0.15700000524520874,52034,0.15700000524520874,MON.MI
2019-07-22,0.15600000321865082,0.14949999749660492,0.15600000321865082,0.15600000321865082,4639,0.15600000321865082,MON.MI
2019-07-23,0.15600000321865082,0.15049999952316284,0.15049999952316284,0.15600000321865082,21572,0.15600000321865082,MON.MI
2019-07-24,0.164000004529953,0.148499995470047,0.148499995470047,0.15399999916553497,250824,0.15399999916553497,MON.MI
2019-07-25,0.15950000286102295,0.15150000154972076,0.15950000286102295,0.1589999943971634,14804,0.1589999943971634,MON.MI
2019-07-26,0.1550000011920929,0.15000000596046448,0.15000000596046448,0.1550000011920929,5108,0.1550000011920929,MON.MI
2019-07-29,0.16050000488758087,0.15299999713897705,0.16050000488758087,0.15299999713897705,51753,0.15299999713897705,MON.MI
2019-07-30,0.1589999943971634,0.14900000393390656,0.14900000393390656,0.1589999943971634,1614,0.1589999943971634,MON.MI
2019-07-31,0.15600000321865082,0.14900000393390656,0.14900000393390656,0.1525000035762787,14472,0.1525000035762787,MON.MI
2019-08-01,0.15299999713897705,0.1525000035762787,0.15299999713897705,0.1525000035762787,11500,0.1525000035762787,MON.MI
2019-08-02,0.1574999988079071,0.14900000393390656,0.1525000035762787,0.1574999988079071,58392,0.1574999988079071,MON.MI
2019-08-05,0.15649999678134918,0.14900000393390656,0.15000000596046448,0.14900000393390656,25001,0.14900000393390656,MON.MI
2019-08-06,0.15399999916553497,0.15000000596046448,0.15150000154972076,0.15399999916553497,17607,0.15399999916553497,MON.MI
2019-08-07,0.1535000056028366,0.1535000056028366,0.1535000056028366,0.1535000056028366,1100,0.1535000056028366,MON.MI
2019-08-08,0.1535000056028366,0.1535000056028366,0.1535000056028366,0.1535000056028366,0,0.1535000056028366,MON.MI
2019-08-09,0.1509999930858612,0.14800000190734863,0.14800000190734863,0.1509999930858612,12000,0.1509999930858612,MON.MI
2019-08-12,0.15800000727176666,0.15000000596046448,0.15800000727176666,0.15000000596046448,8067,0.15000000596046448,MON.MI
2019-08-13,0.15399999916553497,0.14800000190734863,0.14800000190734863,0.14800000190734863,21999,0.14800000190734863,MON.MI
2019-08-14,0.148499995470047,0.14800000190734863,0.148499995470047,0.148499995470047,28430,0.148499995470047,MON.MI
2019-08-16,0.148499995470047,0.148499995470047,0.148499995470047,0.148499995470047,0,0.148499995470047,MON.MI
2019-08-19,0.15299999713897705,0.1459999978542328,0.1469999998807907,0.15299999713897705,65412,0.15299999713897705,MON.MI
2019-08-20,0.15299999713897705,0.15299999713897705,0.15299999713897705,0.15299999713897705,0,0.15299999713897705,MON.MI
2019-08-21,0.1525000035762787,0.14800000190734863,0.14800000190734863,0.1525000035762787,53000,0.1525000035762787,MON.MI
2019-08-22,0.1525000035762787,0.1525000035762787,0.1525000035762787,0.1525000035762787,0,0.1525000035762787,MON.MI
2019-08-23,0.1525000035762787,0.1525000035762787,0.1525000035762787,0.1525000035762787,0,0.1525000035762787,MON.MI
2019-08-26,0.1525000035762787,0.1459999978542328,0.1459999978542328,0.15049999952316284,14067,0.15049999952316284,MON.MI
2019-08-27,0.15049999952316284,0.15049999952316284,0.15049999952316284,0.15049999952316284,0,0.15049999952316284,MON.MI
2019-08-28,0.1469999998807907,0.1469999998807907,0.1469999998807907,0.1469999998807907,42072,0.1469999998807907,MON.MI
2019-08-29,0.1535000056028366,0.14100000262260437,0.14749999344348907,0.1535000056028366,68810,0.1535000056028366,MON.MI
2019-08-30,0.15299999713897705,0.14249999821186066,0.14900000393390656,0.14650000631809235,191693,0.14650000631809235,MON.MI
2019-09-02,0.14949999749660492,0.1445000022649765,0.1445000022649765,0.14900000393390656,7849,0.14900000393390656,MON.MI
2019-09-03,0.14900000393390656,0.14900000393390656,0.14900000393390656,0.14900000393390656,0,0.14900000393390656,MON.MI
2019-09-04,0.14900000393390656,0.14900000393390656,0.14900000393390656,0.14900000393390656,0,0.14900000393390656,MON.MI
2019-09-05,0.1469999998807907,0.14499999582767487,0.1459999978542328,0.14499999582767487,5025,0.14499999582767487,MON.MI
2019-09-06,0.14800000190734863,0.1459999978542328,0.14800000190734863,0.1459999978542328,7500,0.1459999978542328,MON.MI
2019-09-09,0.1615000069141388,0.1469999998807907,0.14949999749660492,0.148499995470047,347926,0.148499995470047,MON.MI
2019-09-10,0.148499995470047,0.14749999344348907,0.148499995470047,0.148499995470047,3901,0.148499995470047,MON.MI
2019-09-11,0.14900000393390656,0.1469999998807907,0.14800000190734863,0.148499995470047,3001,0.148499995470047,MON.MI
2019-09-12,0.14800000190734863,0.14249999821186066,0.1469999998807907,0.14800000190734863,189685,0.14800000190734863,MON.MI
2019-09-13,0.148499995470047,0.14249999821186066,0.1445000022649765,0.148499995470047,154984,0.148499995470047,MON.MI
2019-09-16,0.1459999978542328,0.14249999821186066,0.14350000023841858,0.1459999978542328,124150,0.1459999978542328,MON.MI
2019-09-17,0.1469999998807907,0.14350000023841858,0.14499999582767487,0.1469999998807907,59701,0.1469999998807907,MON.MI
2019-09-18,0.14949999749660492,0.1445000022649765,0.14949999749660492,0.1459999978542328,30732,0.1459999978542328,MON.MI
2019-09-19,0.15049999952316284,0.14249999821186066,0.15049999952316284,0.1445000022649765,118041,0.1445000022649765,MON.MI
2019-09-20,0.14800000190734863,0.14650000631809235,0.14749999344348907,0.1469999998807907,54380,0.1469999998807907,MON.MI
2019-09-23,0.1535000056028366,0.148499995470047,0.148499995470047,0.1535000056028366,181410,0.1535000056028366,MON.MI
2019-09-24,0.15449999272823334,0.14749999344348907,0.15000000596046448,0.15000000596046448,186475,0.15000000596046448,MON.MI
2019-09-25,0.15399999916553497,0.14499999582767487,0.14499999582767487,0.15399999916553497,22038,0.15399999916553497,MON.MI
2019-09-26,0.15700000524520874,0.1445000022649765,0.15000000596046448,0.15199999511241913,431313,0.15199999511241913,MON.MI
2019-09-27,0.15449999272823334,0.14800000190734863,0.14800000190734863,0.15199999511241913,40309,0.15199999511241913,MON.MI
2019-09-30,0.15950000286102295,0.1469999998807907,0.1469999998807907,0.15299999713897705,298917,0.15299999713897705,MON.MI
2019-10-01,0.1599999964237213,0.15000000596046448,0.15000000596046448,0.1525000035762787,256558,0.1525000035762787,MON.MI
2019-10-02,0.15850000083446503,0.15049999952316284,0.15049999952316284,0.15850000083446503,201523,0.15850000083446503,MON.MI
2019-10-03,0.1599999964237213,0.15150000154972076,0.15800000727176666,0.1589999943971634,21904,0.1589999943971634,MON.MI
2019-10-04,0.16449999809265137,0.15199999511241913,0.1589999943971634,0.164000004529953,191445,0.164000004529953,MON.MI
2019-10-07,0.16850000619888306,0.15600000321865082,0.15700000524520874,0.15950000286102295,227074,0.15950000286102295,MON.MI
2019-10-08,0.17000000178813934,0.15800000727176666,0.164000004529953,0.15800000727176666,272156,0.15800000727176666,MON.MI
2019-10-09,0.16200000047683716,0.1550000011920929,0.15800000727176666,0.15649999678134918,182610,0.15649999678134918,MON.MI
2019-10-10,0.1589999943971634,0.15649999678134918,0.1589999943971634,0.1589999943971634,42450,0.1589999943971634,MON.MI
2019-10-11,0.1589999943971634,0.15850000083446503,0.1589999943971634,0.1589999943971634,59328,0.1589999943971634,MON.MI
2019-10-14,0.16599999368190765,0.15600000321865082,0.16300000250339508,0.16599999368190765,185497,0.16599999368190765,MON.MI
2019-10-15,0.16500000655651093,0.15700000524520874,0.1599999964237213,0.16099999845027924,256028,0.16099999845027924,MON.MI
2019-10-16,0.16099999845027924,0.16099999845027924,0.16099999845027924,0.16099999845027924,3622,0.16099999845027924,MON.MI
2019-10-17,0.16249999403953552,0.1574999988079071,0.1574999988079071,0.15950000286102295,37950,0.15950000286102295,MON.MI
2019-10-18,0.16449999809265137,0.15850000083446503,0.15950000286102295,0.15950000286102295,135345,0.15950000286102295,MON.MI
2019-10-21,0.18000000715255737,0.15950000286102295,0.15950000286102295,0.1704999953508377,1232300,0.1704999953508377,MON.MI
2019-10-22,0.17249999940395355,0.16050000488758087,0.17149999737739563,0.1615000069141388,579991,0.1615000069141388,MON.MI
2019-10-23,0.16200000047683716,0.15700000524520874,0.16200000047683716,0.15800000727176666,224916,0.15800000727176666,MON.MI
2019-10-24,0.16200000047683716,0.1525000035762787,0.15549999475479126,0.1550000011920929,170491,0.1550000011920929,MON.MI
2019-10-25,0.15800000727176666,0.1525000035762787,0.15800000727176666,0.1550000011920929,22246,0.1550000011920929,MON.MI
2019-10-28,0.1589999943971634,0.1535000056028366,0.15700000524520874,0.1535000056028366,51490,0.1535000056028366,MON.MI
2019-10-29,0.15800000727176666,0.1550000011920929,0.15549999475479126,0.15700000524520874,59572,0.15700000524520874,MON.MI
2019-10-30,0.15700000524520874,0.15299999713897705,0.1550000011920929,0.1535000056028366,80846,0.1535000056028366,MON.MI
2019-10-31,0.15850000083446503,0.15000000596046448,0.15850000083446503,0.15299999713897705,70921,0.15299999713897705,MON.MI
2019-11-01,0.15649999678134918,0.148499995470047,0.15649999678134918,0.15449999272823334,47547,0.15449999272823334,MON.MI
2019-11-04,0.15600000321865082,0.14949999749660492,0.15600000321865082,0.15549999475479126,100599,0.15549999475479126,MON.MI
2019-11-05,0.15850000083446503,0.15000000596046448,0.15850000083446503,0.1550000011920929,127333,0.1550000011920929,MON.MI
2019-11-06,0.1574999988079071,0.1509999930858612,0.1574999988079071,0.1550000011920929,125283,0.1550000011920929,MON.MI
2019-11-07,0.15700000524520874,0.1525000035762787,0.15700000524520874,0.15600000321865082,44686,0.15600000321865082,MON.MI
2019-11-08,0.15649999678134918,0.15150000154972076,0.15600000321865082,0.15649999678134918,48273,0.15649999678134918,MON.MI
2019-11-11,0.15700000524520874,0.1525000035762787,0.15399999916553497,0.15549999475479126,52061,0.15549999475479126,MON.MI
2019-11-12,0.15600000321865082,0.15049999952316284,0.15299999713897705,0.1550000011920929,103461,0.1550000011920929,MON.MI
2019-11-13,0.15600000321865082,0.15049999952316284,0.15299999713897705,0.1550000011920929,98244,0.1550000011920929,MON.MI
2019-11-14,0.1535000056028366,0.14800000190734863,0.15049999952316284,0.15299999713897705,26665,0.15299999713897705,MON.MI
2019-11-15,0.15600000321865082,0.14800000190734863,0.14900000393390656,0.15299999713897705,145668,0.15299999713897705,MON.MI
2019-11-18,0.15549999475479126,0.1509999930858612,0.15549999475479126,0.15299999713897705,23418,0.15299999713897705,MON.MI
2019-11-19,0.15600000321865082,0.14800000190734863,0.15549999475479126,0.15600000321865082,146195,0.15600000321865082,MON.MI
2019-11-20,0.15800000727176666,0.15049999952316284,0.15199999511241913,0.15649999678134918,271678,0.15649999678134918,MON.MI
2019-11-21,0.1535000056028366,0.15049999952316284,0.15049999952316284,0.1535000056028366,62609,0.1535000056028366,MON.MI
2019-11-22,0.15449999272823334,0.14949999749660492,0.15299999713897705,0.15299999713897705,138076,0.15299999713897705,MON.MI
2019-11-25,0.15649999678134918,0.15449999272823334,0.1550000011920929,0.15449999272823334,195,0.15449999272823334,MON.MI
2019-11-26,0.1589999943971634,0.15049999952316284,0.15549999475479126,0.15700000524520874,302502,0.15700000524520874,MON.MI
2019-11-27,0.1599999964237213,0.15299999713897705,0.1599999964237213,0.15600000321865082,87401,0.15600000321865082,MON.MI
2019-11-28,0.15549999475479126,0.1535000056028366,0.15399999916553497,0.15549999475479126,37670,0.15549999475479126,MON.MI
2019-11-29,0.15800000727176666,0.1509999930858612,0.1509999930858612,0.15800000727176666,72710,0.15800000727176666,MON.MI
2019-12-02,0.15850000083446503,0.15150000154972076,0.15299999713897705,0.15399999916553497,114561,0.15399999916553497,MON.MI
2019-12-03,0.15649999678134918,0.14949999749660492,0.15649999678134918,0.1535000056028366,39131,0.1535000056028366,MON.MI
2019-12-04,0.15800000727176666,0.15000000596046448,0.15800000727176666,0.15800000727176666,40195,0.15800000727176666,MON.MI
2019-12-05,0.15649999678134918,0.15150000154972076,0.15150000154972076,0.15399999916553497,277344,0.15399999916553497,MON.MI
2019-12-06,0.15649999678134918,0.14949999749660492,0.15649999678134918,0.15299999713897705,52065,0.15299999713897705,MON.MI
2019-12-09,0.15649999678134918,0.15000000596046448,0.15649999678134918,0.1535000056028366,24471,0.1535000056028366,MON.MI
2019-12-10,0.15299999713897705,0.15049999952316284,0.15049999952316284,0.15199999511241913,82000,0.15199999511241913,MON.MI
2019-12-11,0.1535000056028366,0.15000000596046448,0.1509999930858612,0.1525000035762787,87582,0.1525000035762787,MON.MI
2019-12-12,0.15299999713897705,0.14900000393390656,0.15000000596046448,0.15299999713897705,286107,0.15299999713897705,MON.MI
2019-12-13,0.1525000035762787,0.15150000154972076,0.15150000154972076,0.1525000035762787,17000,0.1525000035762787,MON.MI
2019-12-16,0.14949999749660492,0.14949999749660492,0.14949999749660492,0.14949999749660492,7958,0.14949999749660492,MON.MI
2019-12-17,0.1509999930858612,0.14949999749660492,0.14949999749660492,0.1509999930858612,7800,0.1509999930858612,MON.MI
2019-12-18,0.15150000154972076,0.14900000393390656,0.15150000154972076,0.1509999930858612,48176,0.1509999930858612,MON.MI
2019-12-19,0.15199999511241913,0.14900000393390656,0.14949999749660492,0.14900000393390656,92301,0.14900000393390656,MON.MI
2019-12-20,0.15150000154972076,0.15000000596046448,0.15000000596046448,0.1509999930858612,68399,0.1509999930858612,MON.MI
2019-12-23,0.15000000596046448,0.14900000393390656,0.15000000596046448,0.14900000393390656,60000,0.14900000393390656,MON.MI
2019-12-27,0.1574999988079071,0.15000000596046448,0.15000000596046448,0.15449999272823334,272366,0.15449999272823334,MON.MI
2019-12-30,0.15850000083446503,0.15049999952316284,0.15049999952316284,0.15449999272823334,224408,0.15449999272823334,MON.MI
2020-01-02,0.1535000056028366,0.14949999749660492,0.15000000596046448,0.1535000056028366,28369,0.1535000056028366,MON.MI
2020-01-03,0.1525000035762787,0.14949999749660492,0.1525000035762787,0.15199999511241913,12386,0.15199999511241913,MON.MI
2020-01-06,0.1525000035762787,0.14949999749660492,0.14949999749660492,0.15150000154972076,1700,0.15150000154972076,MON.MI
2020-01-07,0.15299999713897705,0.14949999749660492,0.14949999749660492,0.15299999713897705,1600,0.15299999713897705,MON.MI
2020-01-08,0.15299999713897705,0.15299999713897705,0.15299999713897705,0.15299999713897705,20000,0.15299999713897705,MON.MI
2020-01-09,0.1509999930858612,0.14949999749660492,0.15000000596046448,0.15000000596046448,34188,0.15000000596046448,MON.MI
2020-01-10,0.1535000056028366,0.148499995470047,0.15000000596046448,0.1535000056028366,130000,0.1535000056028366,MON.MI
2020-01-13,0.15199999511241913,0.15000000596046448,0.15000000596046448,0.15199999511241913,106735,0.15199999511241913,MON.MI
2020-01-14,0.15199999511241913,0.14949999749660492,0.15199999511241913,0.15150000154972076,31500,0.15150000154972076,MON.MI
2020-01-15,0.1550000011920929,0.148499995470047,0.15150000154972076,0.1525000035762787,167468,0.1525000035762787,MON.MI
2020-01-16,0.15150000154972076,0.14900000393390656,0.15150000154972076,0.1509999930858612,28500,0.1509999930858612,MON.MI
2020-01-17,0.15000000596046448,0.14900000393390656,0.15000000596046448,0.14949999749660492,5334,0.14949999749660492,MON.MI
2020-01-20,0.15299999713897705,0.14900000393390656,0.14949999749660492,0.15299999713897705,28426,0.15299999713897705,MON.MI
2020-01-21,0.15299999713897705,0.15000000596046448,0.15299999713897705,0.1525000035762787,158941,0.1525000035762787,MON.MI
2020-01-22,0.15950000286102295,0.14949999749660492,0.1525000035762787,0.1535000056028366,107181,0.1535000056028366,MON.MI
2020-01-23,0.1525000035762787,0.14900000393390656,0.15049999952316284,0.1525000035762787,51501,0.1525000035762787,MON.MI
2020-01-24,0.15299999713897705,0.15000000596046448,0.15199999511241913,0.15299999713897705,17500,0.15299999713897705,MON.MI
2020-01-27,0.15150000154972076,0.148499995470047,0.14900000393390656,0.148499995470047,78558,0.148499995470047,MON.MI
2020-01-28,0.15299999713897705,0.148499995470047,0.148499995470047,0.15299999713897705,79700,0.15299999713897705,MON.MI
2020-01-29,0.1525000035762787,0.15199999511241913,0.15199999511241913,0.1525000035762787,20500,0.1525000035762787,MON.MI
2020-01-30,0.15199999511241913,0.15199999511241913,0.15199999511241913,0.15199999511241913,200,0.15199999511241913,MON.MI
2020-01-31,0.15150000154972076,0.14900000393390656,0.14949999749660492,0.15150000154972076,29635,0.15150000154972076,MON.MI
2020-02-03,0.15150000154972076,0.14650000631809235,0.15150000154972076,0.15049999952316284,44017,0.15049999952316284,MON.MI
2020-02-04,0.14800000190734863,0.1469999998807907,0.14800000190734863,0.1469999998807907,28000,0.1469999998807907,MON.MI
2020-02-05,0.15199999511241913,0.1445000022649765,0.14650000631809235,0.1445000022649765,216320,0.1445000022649765,MON.MI
2020-02-06,0.1509999930858612,0.1459999978542328,0.14949999749660492,0.15000000596046448,35051,0.15000000596046448,MON.MI
2020-02-07,0.15199999511241913,0.14650000631809235,0.14800000190734863,0.14949999749660492,53684,0.14949999749660492,MON.MI
2020-02-10,0.14949999749660492,0.14650000631809235,0.1469999998807907,0.14949999749660492,30333,0.14949999749660492,MON.MI
2020-02-11,0.15000000596046448,0.14749999344348907,0.14749999344348907,0.15000000596046448,28547,0.15000000596046448,MON.MI
2020-02-12,0.15000000596046448,0.1459999978542328,0.14949999749660492,0.15000000596046448,65754,0.15000000596046448,MON.MI
2020-02-13,0.15000000596046448,0.14749999344348907,0.14749999344348907,0.15000000596046448,22451,0.15000000596046448,MON.MI
2020-02-14,0.15000000596046448,0.1469999998807907,0.14749999344348907,0.15000000596046448,53500,0.15000000596046448,MON.MI
2020-02-17,0.15199999511241913,0.14749999344348907,0.15199999511241913,0.15000000596046448,39110,0.15000000596046448,MON.MI
2020-02-18,0.15049999952316284,0.14749999344348907,0.14749999344348907,0.15049999952316284,7250,0.15049999952316284,MON.MI
2020-02-19,0.14900000393390656,0.14100000262260437,0.14749999344348907,0.14900000393390656,147407,0.14900000393390656,MON.MI
2020-02-20,0.14900000393390656,0.14900000393390656,0.14900000393390656,0.14900000393390656,0,0.14900000393390656,MON.MI
2020-02-21,0.14749999344348907,0.1420000046491623,0.14550000429153442,0.1459999978542328,257671,0.1459999978542328,MON.MI
2020-02-24,0.14350000023841858,0.13300000131130219,0.14350000023841858,0.14000000059604645,158036,0.14000000059604645,MON.MI
2020-02-25,0.14399999380111694,0.13500000536441803,0.13500000536441803,0.13600000739097595,143229,0.13600000739097595,MON.MI
2020-02-26,0.1420000046491623,0.13899999856948853,0.13899999856948853,0.1420000046491623,26422,0.1420000046491623,MON.MI
2020-02-27,0.1420000046491623,0.13199999928474426,0.1420000046491623,0.14100000262260437,334833,0.14100000262260437,MON.MI
2020-02-28,0.13600000739097595,0.12999999523162842,0.13449999690055847,0.1340000033378601,132899,0.1340000033378601,MON.MI
2020-03-02,0.13950000703334808,0.12700000405311584,0.13650000095367432,0.13899999856948853,114213,0.13899999856948853,MON.MI
2020-03-03,0.1404999941587448,0.12999999523162842,0.13249999284744263,0.1404999941587448,74059,0.1404999941587448,MON.MI
2020-03-04,0.14000000059604645,0.13099999725818634,0.13600000739097595,0.14000000059604645,23855,0.14000000059604645,MON.MI
2020-03-05,0.13650000095367432,0.12700000405311584,0.1340000033378601,0.12700000405311584,186262,0.12700000405311584,MON.MI
2020-03-06,0.12999999523162842,0.11550000309944153,0.12999999523162842,0.12300000339746475,192809,0.12300000339746475,MON.MI
2020-03-09,0.12150000035762787,0.0989999994635582,0.11949999630451202,0.10450000315904617,190700,0.10450000315904617,MON.MI
2020-03-10,0.10899999737739563,0.09939999878406525,0.10499999672174454,0.10899999737739563,67733,0.10899999737739563,MON.MI
2020-03-11,0.11949999630451202,0.10050000250339508,0.11400000005960464,0.10700000077486038,67591,0.10700000077486038,MON.MI
2020-03-12,0.11100000143051147,0.09459999948740005,0.11100000143051147,0.09459999948740005,34090,0.09459999948740005,MON.MI
2020-03-13,0.10100000351667404,0.08980000019073486,0.09700000286102295,0.10100000351667404,125976,0.10100000351667404,MON.MI
2020-03-16,0.10999999940395355,0.10649999976158142,0.10999999940395355,0.10649999976158142,210,0.10649999976158142,MON.MI
2020-03-17,0.11150000244379044,0.09759999811649323,0.1080000028014183,0.1014999970793724,138715,0.1014999970793724,MON.MI
2020-03-18,0.1054999977350235,0.09120000153779984,0.1014999970793724,0.10000000149011612,33406,0.10000000149011612,MON.MI
2020-03-19,0.1054999977350235,0.0949999988079071,0.1054999977350235,0.09600000083446503,40283,0.09600000083446503,MON.MI
2020-03-20,0.10499999672174454,0.09000000357627869,0.10499999672174454,0.0966000035405159,98982,0.0966000035405159,MON.MI
2020-03-23,0.09719999879598618,0.08799999952316284,0.09200000017881393,0.09619999676942825,162752,0.09619999676942825,MON.MI
2020-03-24,0.10249999910593033,0.094200000166893,0.09839999675750732,0.0982000008225441,43417,0.0982000008225441,MON.MI
2020-03-25,0.10450000315904617,0.09040000289678574,0.09860000014305115,0.09319999814033508,318842,0.09319999814033508,MON.MI
2020-03-26,0.0957999974489212,0.09000000357627869,0.09359999746084213,0.09520000219345093,77437,0.09520000219345093,MON.MI
2020-03-27,0.1014999970793724,0.09380000084638596,0.0949999988079071,0.09480000287294388,42185,0.09480000287294388,MON.MI
2020-03-30,0.10000000149011612,0.09139999747276306,0.09139999747276306,0.10000000149011612,23637,0.10000000149011612,MON.MI
2020-03-31,0.09880000352859497,0.09480000287294388,0.09860000014305115,0.09799999743700027,5603,0.09799999743700027,MON.MI
2020-04-01,0.09799999743700027,0.09799999743700027,0.09799999743700027,0.09799999743700027,0,0.09799999743700027,MON.MI
2020-04-02,0.10000000149011612,0.09759999811649323,0.09759999811649323,0.10000000149011612,37118,0.10000000149011612,MON.MI
2020-04-03,0.09780000150203705,0.0934000015258789,0.0934000015258789,0.09740000218153,181255,0.09740000218153,MON.MI
2020-04-06,0.1054999977350235,0.09539999812841415,0.1054999977350235,0.09539999812841415,121414,0.09539999812841415,MON.MI
2020-04-07,0.10199999809265137,0.0966000035405159,0.10199999809265137,0.09700000286102295,46844,0.09700000286102295,MON.MI
2020-04-08,0.1014999970793724,0.09960000216960907,0.1014999970793724,0.0997999981045723,24149,0.0997999981045723,MON.MI
2020-04-09,0.0997999981045723,0.09539999812841415,0.0997999981045723,0.09740000218153,35527,0.09740000218153,MON.MI
2020-04-14,0.10199999809265137,0.10000000149011612,0.10199999809265137,0.10000000149011612,5096,0.10000000149011612,MON.MI
2020-04-15,0.10000000149011612,0.09619999676942825,0.10000000149011612,0.09960000216960907,17314,0.09960000216960907,MON.MI
2020-04-16,0.1080000028014183,0.0997999981045723,0.1054999977350235,0.10300000011920929,82793,0.10300000011920929,MON.MI
2020-04-17,0.11299999803304672,0.10499999672174454,0.11249999701976776,0.1054999977350235,364058,0.1054999977350235,MON.MI
2020-04-20,0.1145000010728836,0.10400000214576721,0.1080000028014183,0.10400000214576721,55652,0.10400000214576721,MON.MI
2020-04-21,0.1120000034570694,0.10000000149011612,0.1120000034570694,0.10000000149011612,37346,0.10000000149011612,MON.MI
2020-04-22,0.10599999874830246,0.10100000351667404,0.10599999874830246,0.10499999672174454,34064,0.10499999672174454,MON.MI
2020-04-23,0.11299999803304672,0.10249999910593033,0.10499999672174454,0.10499999672174454,90720,0.10499999672174454,MON.MI
2020-04-24,0.10999999940395355,0.10499999672174454,0.10999999940395355,0.10849999636411667,10184,0.10849999636411667,MON.MI
2020-04-27,0.11249999701976776,0.1014999970793724,0.11249999701976776,0.10649999976158142,26847,0.10649999976158142,MON.MI
2020-04-28,0.10999999940395355,0.10199999809265137,0.10350000113248825,0.10949999839067459,44373,0.10949999839067459,MON.MI
2020-04-29,0.11349999904632568,0.10849999636411667,0.10849999636411667,0.11349999904632568,129189,0.11349999904632568,MON.MI
2020-04-30,0.11349999904632568,0.11349999904632568,0.11349999904632568,0.11349999904632568,0,0.11349999904632568,MON.MI
2020-05-04,0.11999999731779099,0.11500000208616257,0.11999999731779099,0.11699999868869781,113351,0.11699999868869781,MON.MI
2020-05-05,0.1185000017285347,0.11100000143051147,0.1120000034570694,0.11749999970197678,19084,0.11749999970197678,MON.MI
2020-05-06,0.11749999970197678,0.11749999970197678,0.11749999970197678,0.11749999970197678,0,0.11749999970197678,MON.MI
2020-05-07,0.12250000238418579,0.11150000244379044,0.12250000238418579,0.11150000244379044,28202,0.11150000244379044,MON.MI
2020-05-08,0.11900000274181366,0.11050000041723251,0.11900000274181366,0.11150000244379044,60197,0.11150000244379044,MON.MI
2020-05-11,0.11500000208616257,0.10999999940395355,0.11100000143051147,0.1145000010728836,38001,0.1145000010728836,MON.MI
2019-01-02,2.8269999027252197,2.688999891281128,2.7070000171661377,2.815000057220459,3499005,2.815000057220459,MS.MI
2019-01-03,2.8350000381469727,2.7730000019073486,2.805999994277954,2.825000047683716,2812226,2.825000047683716,MS.MI
2019-01-04,2.8239998817443848,2.7049999237060547,2.7850000858306885,2.7669999599456787,4797667,2.7669999599456787,MS.MI
2019-01-07,2.7880001068115234,2.742000102996826,2.7760000228881836,2.7780001163482666,4139826,2.7780001163482666,MS.MI
2019-01-08,2.7960000038146973,2.7320001125335693,2.7780001163482666,2.74399995803833,2491965,2.74399995803833,MS.MI
2019-01-09,2.809000015258789,2.734999895095825,2.755000114440918,2.799999952316284,2824493,2.799999952316284,MS.MI
2019-01-10,2.8410000801086426,2.7750000953674316,2.7809998989105225,2.822999954223633,1965869,2.822999954223633,MS.MI
2019-01-11,2.9230000972747803,2.815000057220459,2.828000068664551,2.9100000858306885,4869367,2.9100000858306885,MS.MI
2019-01-14,2.9100000858306885,2.880000114440918,2.9059998989105225,2.8980000019073486,2074528,2.8980000019073486,MS.MI
2019-01-15,2.9760000705718994,2.890000104904175,2.9089999198913574,2.9609999656677246,4878245,2.9609999656677246,MS.MI
2019-01-16,2.9679999351501465,2.8919999599456787,2.9679999351501465,2.940999984741211,2958973,2.940999984741211,MS.MI
2019-01-17,2.880000114440918,2.796999931335449,2.8399999141693115,2.8450000286102295,4403131,2.8450000286102295,MS.MI
2019-01-18,2.865999937057495,2.796999931335449,2.819999933242798,2.8259999752044678,2307979,2.8259999752044678,MS.MI
2019-01-21,2.9089999198913574,2.8239998817443848,2.8239998817443848,2.875,1424104,2.875,MS.MI
2019-01-22,2.8940000534057617,2.821000099182129,2.878000020980835,2.821000099182129,1153360,2.821000099182129,MS.MI
2019-01-23,2.8440001010894775,2.806999921798706,2.825000047683716,2.813999891281128,974666,2.813999891281128,MS.MI
2019-01-24,2.875,2.799999952316284,2.799999952316284,2.869999885559082,1469277,2.869999885559082,MS.MI
2019-01-25,3.0380001068115234,2.8510000705718994,2.8510000705718994,2.9739999771118164,7347126,2.9739999771118164,MS.MI
2019-01-28,2.9800000190734863,2.8940000534057617,2.9600000381469727,2.927999973297119,1876406,2.927999973297119,MS.MI
2019-01-29,2.9489998817443848,2.9000000953674316,2.933000087738037,2.937999963760376,1274593,2.937999963760376,MS.MI
2019-01-30,2.953000068664551,2.9030001163482666,2.931999921798706,2.936000108718872,1086239,2.936000108718872,MS.MI
2019-01-31,2.9489998817443848,2.816999912261963,2.934999942779541,2.869999885559082,3069614,2.869999885559082,MS.MI
2019-02-01,2.88700008392334,2.7809998989105225,2.805999994277954,2.812999963760376,3659849,2.812999963760376,MS.MI
2019-02-04,2.815000057220459,2.7709999084472656,2.7799999713897705,2.7960000038146973,1388933,2.7960000038146973,MS.MI
2019-02-05,2.802000045776367,2.756999969482422,2.7920000553131104,2.7699999809265137,1640146,2.7699999809265137,MS.MI
2019-02-06,2.7909998893737793,2.75,2.753000020980835,2.75,1385621,2.75,MS.MI
2019-02-07,2.746999979019165,2.5899999141693115,2.7339999675750732,2.619999885559082,4193490,2.619999885559082,MS.MI
2019-02-08,2.618000030517578,2.5260000228881836,2.609999895095825,2.553999900817871,2338920,2.553999900817871,MS.MI
2019-02-11,2.632999897003174,2.555000066757202,2.568000078201294,2.6029999256134033,2321275,2.6029999256134033,MS.MI
2019-02-12,2.640000104904175,2.5920000076293945,2.609999895095825,2.624000072479248,1804516,2.624000072479248,MS.MI
2019-02-13,2.681999921798706,2.6089999675750732,2.63700008392334,2.63700008392334,3082321,2.63700008392334,MS.MI
2019-02-14,2.6519999504089355,2.611999988555908,2.6389999389648438,2.624000072479248,1081071,2.624000072479248,MS.MI
2019-02-15,2.6649999618530273,2.61299991607666,2.614000082015991,2.631999969482422,1751523,2.631999969482422,MS.MI
2019-02-18,2.739000082015991,2.634999990463257,2.634999990463257,2.7200000286102295,3959781,2.7200000286102295,MS.MI
2019-02-19,2.7880001068115234,2.7249999046325684,2.7309999465942383,2.7720000743865967,3571278,2.7720000743865967,MS.MI
2019-02-20,2.9019999504089355,2.76200008392334,2.7709999084472656,2.8469998836517334,5233132,2.8469998836517334,MS.MI
2019-02-21,2.8610000610351562,2.802999973297119,2.8420000076293945,2.8420000076293945,1306711,2.8420000076293945,MS.MI
2019-02-22,2.865999937057495,2.8289999961853027,2.8399999141693115,2.8420000076293945,1083179,2.8420000076293945,MS.MI
2019-02-25,2.888000011444092,2.8340001106262207,2.859999895095825,2.8420000076293945,720568,2.8420000076293945,MS.MI
2019-02-26,2.8399999141693115,2.7799999713897705,2.8299999237060547,2.802000045776367,1473796,2.802000045776367,MS.MI
2019-02-27,2.809999942779541,2.744999885559082,2.7950000762939453,2.7739999294281006,1949561,2.7739999294281006,MS.MI
2019-02-28,2.8010001182556152,2.752000093460083,2.7730000019073486,2.7980000972747803,1310069,2.7980000972747803,MS.MI
2019-03-01,2.9049999713897705,2.799999952316284,2.805000066757202,2.799999952316284,2429094,2.799999952316284,MS.MI
2019-03-04,2.8519999980926514,2.7939999103546143,2.816999912261963,2.7939999103546143,1153063,2.7939999103546143,MS.MI
2019-03-05,2.8369998931884766,2.7980000972747803,2.799999952316284,2.799999952316284,756785,2.799999952316284,MS.MI
2019-03-06,2.8559999465942383,2.7899999618530273,2.7899999618530273,2.8440001010894775,1556999,2.8440001010894775,MS.MI
2019-03-07,2.859999895095825,2.813999891281128,2.8440001010894775,2.8359999656677246,1428277,2.8359999656677246,MS.MI
2019-03-08,2.8239998817443848,2.76200008392334,2.819000005722046,2.7960000038146973,1267058,2.7960000038146973,MS.MI
2019-03-11,2.8359999656677246,2.7709999084472656,2.8010001182556152,2.816999912261963,1023520,2.816999912261963,MS.MI
2019-03-12,2.8540000915527344,2.7820000648498535,2.8380000591278076,2.796999931335449,928242,2.796999931335449,MS.MI
2019-03-13,2.8380000591278076,2.686000108718872,2.8310000896453857,2.763000011444092,4843893,2.763000011444092,MS.MI
2019-03-14,2.874000072479248,2.7699999809265137,2.7699999809265137,2.8299999237060547,4134482,2.8299999237060547,MS.MI
2019-03-15,2.8589999675750732,2.7899999618530273,2.8310000896453857,2.815000057220459,2311238,2.815000057220459,MS.MI
2019-03-18,2.8499999046325684,2.812999963760376,2.8350000381469727,2.816999912261963,1505935,2.816999912261963,MS.MI
2019-03-19,2.8980000019073486,2.819999933242798,2.819999933242798,2.8550000190734863,2346041,2.8550000190734863,MS.MI
2019-03-20,2.8980000019073486,2.8269999027252197,2.868000030517578,2.8320000171661377,1124664,2.8320000171661377,MS.MI
2019-03-21,2.8420000076293945,2.7909998893737793,2.8350000381469727,2.815999984741211,1409411,2.815999984741211,MS.MI
2019-03-22,2.8310000896453857,2.75,2.8310000896453857,2.7750000953674316,1504944,2.7750000953674316,MS.MI
2019-03-25,2.7679998874664307,2.7249999046325684,2.753999948501587,2.7339999675750732,1144473,2.7339999675750732,MS.MI
2019-03-26,2.76200008392334,2.7019999027252197,2.75,2.7219998836517334,878372,2.7219998836517334,MS.MI
2019-03-27,2.7750000953674316,2.7300000190734863,2.740000009536743,2.73799991607666,1396623,2.73799991607666,MS.MI
2019-03-28,2.743000030517578,2.700000047683716,2.743000030517578,2.7119998931884766,1031763,2.7119998931884766,MS.MI
2019-03-29,2.7309999465942383,2.703000068664551,2.7170000076293945,2.7219998836517334,1411553,2.7219998836517334,MS.MI
2019-04-01,2.750999927520752,2.7060000896453857,2.7179999351501465,2.736999988555908,1550892,2.736999988555908,MS.MI
2019-04-02,2.756999969482422,2.7079999446868896,2.7339999675750732,2.7330000400543213,1331079,2.7330000400543213,MS.MI
2019-04-03,2.8389999866485596,2.742000102996826,2.755000114440918,2.818000078201294,4442353,2.818000078201294,MS.MI
2019-04-04,2.8410000801086426,2.812000036239624,2.825000047683716,2.821000099182129,1431665,2.821000099182129,MS.MI
2019-04-05,2.8369998931884766,2.796999931335449,2.8369998931884766,2.805999994277954,1029069,2.805999994277954,MS.MI
2019-04-08,2.818000078201294,2.7850000858306885,2.805999994277954,2.7890000343322754,1023935,2.7890000343322754,MS.MI
2019-04-09,2.815000057220459,2.759999990463257,2.7809998989105225,2.760999917984009,2215192,2.760999917984009,MS.MI
2019-04-10,2.7899999618530273,2.7309999465942383,2.765000104904175,2.7309999465942383,1108076,2.7309999465942383,MS.MI
2019-04-11,2.752000093460083,2.700000047683716,2.740000009536743,2.7320001125335693,1222929,2.7320001125335693,MS.MI
2019-04-12,2.7899999618530273,2.7230000495910645,2.743000030517578,2.7639999389648438,1515967,2.7639999389648438,MS.MI
2019-04-15,2.819000005722046,2.765000104904175,2.7829999923706055,2.7829999923706055,1325761,2.7829999923706055,MS.MI
2019-04-16,2.802000045776367,2.7699999809265137,2.7799999713897705,2.796999931335449,967478,2.796999931335449,MS.MI
2019-04-17,2.8450000286102295,2.7839999198913574,2.803999900817871,2.805999994277954,1505642,2.805999994277954,MS.MI
2019-04-18,2.9200000762939453,2.7809998989105225,2.7929999828338623,2.9070000648498535,4396889,2.9070000648498535,MS.MI
2019-04-23,2.940000057220459,2.884000062942505,2.927999973297119,2.8949999809265137,1878936,2.8949999809265137,MS.MI
2019-04-24,2.9200000762939453,2.8320000171661377,2.878000020980835,2.8410000801086426,1802852,2.8410000801086426,MS.MI
2019-04-25,2.874000072479248,2.813999891281128,2.8440001010894775,2.864000082015991,571125,2.864000082015991,MS.MI
2019-04-26,2.930000066757202,2.8559999465942383,2.864000082015991,2.9089999198913574,1340567,2.9089999198913574,MS.MI
2019-04-29,2.937000036239624,2.9030001163482666,2.9110000133514404,2.927000045776367,1050588,2.927000045776367,MS.MI
2019-04-30,3.0269999504089355,2.9019999504089355,2.9159998893737793,2.9639999866485596,4010847,2.9639999866485596,MS.MI
2019-05-02,2.9739999771118164,2.934999942779541,2.941999912261963,2.9600000381469727,1289496,2.9600000381469727,MS.MI
2019-05-03,2.9800000190734863,2.931999921798706,2.950000047683716,2.9660000801086426,1304467,2.9660000801086426,MS.MI
2019-05-06,2.934000015258789,2.86899995803833,2.9010000228881836,2.9210000038146973,1041499,2.9210000038146973,MS.MI
2019-05-07,2.9660000801086426,2.881999969482422,2.940000057220459,2.9010000228881836,1258597,2.9010000228881836,MS.MI
2019-05-08,2.936000108718872,2.882999897003174,2.8929998874664307,2.927000045776367,1129965,2.927000045776367,MS.MI
2019-05-09,2.9240000247955322,2.8550000190734863,2.9119999408721924,2.88700008392334,1332331,2.88700008392334,MS.MI
2019-05-10,2.938999891281128,2.872999906539917,2.8959999084472656,2.877000093460083,1247977,2.877000093460083,MS.MI
2019-05-13,2.882999897003174,2.799999952316284,2.880000114440918,2.805000066757202,1691764,2.805000066757202,MS.MI
2019-05-14,2.8399999141693115,2.75600004196167,2.802999973297119,2.799999952316284,1226352,2.799999952316284,MS.MI
2019-05-15,2.944000005722046,2.8299999237060547,2.890000104904175,2.8440001010894775,4236775,2.8440001010894775,MS.MI
2019-05-16,2.861999988555908,2.816999912261963,2.8320000171661377,2.822999954223633,2035585,2.822999954223633,MS.MI
2019-05-17,2.865999937057495,2.809999942779541,2.8610000610351562,2.8239998817443848,805136,2.8239998817443848,MS.MI
2019-05-20,2.8519999980926514,2.7860000133514404,2.8329999446868896,2.796999931335449,972330,2.796999931335449,MS.MI
2019-05-21,2.818000078201294,2.7899999618530273,2.802000045776367,2.813999891281128,1011110,2.813999891281128,MS.MI
2019-05-22,2.8269999027252197,2.747999906539917,2.819999933242798,2.765000104904175,923183,2.765000104904175,MS.MI
2019-05-23,2.759999990463257,2.5510001182556152,2.757999897003174,2.5999999046325684,3188619,2.5999999046325684,MS.MI
2019-05-24,2.6489999294281006,2.5880000591278076,2.614000082015991,2.614000082015991,1841401,2.614000082015991,MS.MI
2019-05-27,2.6740000247955322,2.6080000400543213,2.6570000648498535,2.618000030517578,1277699,2.618000030517578,MS.MI
2019-05-28,2.6610000133514404,2.6010000705718994,2.6440000534057617,2.618000030517578,1157985,2.618000030517578,MS.MI
2019-05-29,2.690000057220459,2.568000078201294,2.614000082015991,2.6019999980926514,1670042,2.6019999980926514,MS.MI
2019-05-30,2.6489999294281006,2.6029999256134033,2.63100004196167,2.621999979019165,1366820,2.621999979019165,MS.MI
2019-05-31,2.680000066757202,2.6110000610351562,2.6600000858306885,2.61899995803833,3278378,2.61899995803833,MS.MI
2019-06-03,2.615000009536743,2.5360000133514404,2.5810000896453857,2.5769999027252197,1456840,2.5769999027252197,MS.MI
2019-06-04,2.6489999294281006,2.5480000972747803,2.568000078201294,2.6110000610351562,2306034,2.6110000610351562,MS.MI
2019-06-05,2.6659998893737793,2.6059999465942383,2.609999895095825,2.621000051498413,1421956,2.621000051498413,MS.MI
2019-06-06,2.6559998989105225,2.614000082015991,2.6480000019073486,2.617000102996826,672095,2.617000102996826,MS.MI
2019-06-07,2.7109999656677246,2.634999990463257,2.6700000762939453,2.696000099182129,4600900,2.696000099182129,MS.MI
2019-06-10,2.890000104904175,2.805999994277954,2.818000078201294,2.809999942779541,8499852,2.809999942779541,MS.MI
2019-06-11,2.8580000400543213,2.7909998893737793,2.8329999446868896,2.8359999656677246,2781970,2.8359999656677246,MS.MI
2019-06-12,2.8949999809265137,2.819000005722046,2.819000005722046,2.877000093460083,2543069,2.877000093460083,MS.MI
2019-06-13,2.934999942779541,2.8410000801086426,2.869999885559082,2.9030001163482666,2833893,2.9030001163482666,MS.MI
2019-06-14,2.9240000247955322,2.88100004196167,2.9000000953674316,2.8940000534057617,1404445,2.8940000534057617,MS.MI
2019-06-17,2.940000057220459,2.880000114440918,2.9000000953674316,2.880000114440918,2280967,2.880000114440918,MS.MI
2019-06-18,2.9100000858306885,2.869999885559082,2.881999969482422,2.9000000953674316,2329937,2.9000000953674316,MS.MI
2019-06-19,2.9860000610351562,2.9000000953674316,2.9100000858306885,2.9719998836517334,4746651,2.9719998836517334,MS.MI
2019-06-20,3.0859999656677246,2.946000099182129,2.98799991607666,3.0339999198913574,6731942,3.0339999198913574,MS.MI
2019-06-21,3.0480000972747803,2.9260001182556152,3.0309998989105225,2.930000066757202,4101615,2.930000066757202,MS.MI
2019-06-24,2.9749999046325684,2.881999969482422,2.930000066757202,2.9179999828338623,1513879,2.9179999828338623,MS.MI
2019-06-25,2.921999931335449,2.875,2.9079999923706055,2.888000011444092,949976,2.888000011444092,MS.MI
2019-06-26,2.8919999599456787,2.8540000915527344,2.888000011444092,2.877000093460083,1725206,2.877000093460083,MS.MI
2019-06-27,2.8949999809265137,2.813999891281128,2.868000030517578,2.871999979019165,1299182,2.871999979019165,MS.MI
2019-06-28,2.8919999599456787,2.859999895095825,2.871999979019165,2.875,1155397,2.875,MS.MI
2019-07-01,2.9059998989105225,2.8320000171661377,2.8949999809265137,2.880000114440918,2083213,2.880000114440918,MS.MI
2019-07-02,2.880000114440918,2.7720000743865967,2.869999885559082,2.8399999141693115,2504364,2.8399999141693115,MS.MI
2019-07-03,2.865999937057495,2.8350000381469727,2.8550000190734863,2.8480000495910645,1226827,2.8480000495910645,MS.MI
2019-07-04,2.8959999084472656,2.8459999561309814,2.859999895095825,2.86899995803833,1476996,2.86899995803833,MS.MI
2019-07-05,2.890000104904175,2.8469998836517334,2.880000114440918,2.880000114440918,916797,2.880000114440918,MS.MI
2019-07-08,2.890000104904175,2.806999921798706,2.880000114440918,2.809999942779541,1483586,2.809999942779541,MS.MI
2019-07-09,2.819999933242798,2.7829999923706055,2.809999942779541,2.7890000343322754,1204028,2.7890000343322754,MS.MI
2019-07-10,2.815999984741211,2.7839999198913574,2.7980000972747803,2.7950000762939453,1008381,2.7950000762939453,MS.MI
2019-07-11,2.819999933242798,2.743000030517578,2.799999952316284,2.749000072479248,2798684,2.749000072479248,MS.MI
2019-07-12,2.7850000858306885,2.74399995803833,2.75600004196167,2.750999927520752,3011116,2.750999927520752,MS.MI
2019-07-15,2.7660000324249268,2.7190001010894775,2.75,2.7190001010894775,2217888,2.7190001010894775,MS.MI
2019-07-16,2.736999988555908,2.7119998931884766,2.7239999771118164,2.7269999980926514,1258151,2.7269999980926514,MS.MI
2019-07-17,2.740000009536743,2.7079999446868896,2.7200000286102295,2.7179999351501465,1308595,2.7179999351501465,MS.MI
2019-07-18,2.7179999351501465,2.680000066757202,2.7100000381469727,2.697000026702881,1396271,2.697000026702881,MS.MI
2019-07-19,2.7060000896453857,2.6500000953674316,2.700000047683716,2.671999931335449,1589441,2.671999931335449,MS.MI
2019-07-22,2.677000045776367,2.624000072479248,2.6700000762939453,2.6730000972747803,1748565,2.6730000972747803,MS.MI
2019-07-23,2.697999954223633,2.6470000743865967,2.6730000972747803,2.6610000133514404,1509391,2.6610000133514404,MS.MI
2019-07-24,2.684000015258789,2.6500000953674316,2.6610000133514404,2.683000087738037,1230607,2.683000087738037,MS.MI
2019-07-25,2.763000011444092,2.6760001182556152,2.7049999237060547,2.7100000381469727,3538024,2.7100000381469727,MS.MI
2019-07-26,2.7339999675750732,2.6710000038146973,2.7290000915527344,2.690999984741211,1659716,2.690999984741211,MS.MI
2019-07-29,2.7160000801086426,2.6740000247955322,2.7049999237060547,2.686000108718872,1035686,2.686000108718872,MS.MI
2019-07-30,2.691999912261963,2.621000051498413,2.686000108718872,2.630000114440918,1416334,2.630000114440918,MS.MI
2019-07-31,2.6679999828338623,2.634000062942505,2.63700008392334,2.6510000228881836,1009279,2.6510000228881836,MS.MI
2019-08-01,2.7109999656677246,2.6410000324249268,2.6470000743865967,2.686000108718872,1383021,2.686000108718872,MS.MI
2019-08-02,2.6579999923706055,2.5799999237060547,2.6470000743865967,2.6500000953674316,3239984,2.6500000953674316,MS.MI
2019-08-05,2.6579999923706055,2.619999885559082,2.619999885559082,2.63700008392334,1929872,2.63700008392334,MS.MI
2019-08-06,2.6600000858306885,2.6040000915527344,2.627000093460083,2.6050000190734863,1633119,2.6050000190734863,MS.MI
2019-08-07,2.6519999504089355,2.5940001010894775,2.630000114440918,2.6470000743865967,2240911,2.6470000743865967,MS.MI
2019-08-08,2.677000045776367,2.630000114440918,2.6600000858306885,2.6600000858306885,2224372,2.6600000858306885,MS.MI
2019-08-09,2.6700000762939453,2.5810000896453857,2.6500000953674316,2.5940001010894775,1690080,2.5940001010894775,MS.MI
2019-08-12,2.609999895095825,2.569999933242798,2.5959999561309814,2.5929999351501465,1404302,2.5929999351501465,MS.MI
2019-08-13,2.619999885559082,2.549999952316284,2.5899999141693115,2.619999885559082,1792460,2.619999885559082,MS.MI
2019-08-14,2.7300000190734863,2.5929999351501465,2.618000030517578,2.7300000190734863,5923336,2.7300000190734863,MS.MI
2019-08-16,3.053999900817871,2.739000082015991,2.746000051498413,3.0,12091894,3.0,MS.MI
2019-08-19,3.0299999713897705,2.9140000343322754,2.997999906539917,2.950000047683716,6285145,2.950000047683716,MS.MI
2019-08-20,3.0299999713897705,2.8940000534057617,2.940000057220459,2.946000099182129,12574744,2.946000099182129,MS.MI
2019-08-21,2.940000057220459,2.871000051498413,2.9079999923706055,2.934999942779541,2071486,2.934999942779541,MS.MI
2019-08-22,2.9679999351501465,2.9100000858306885,2.9210000038146973,2.950000047683716,1910428,2.950000047683716,MS.MI
2019-08-23,2.9730000495910645,2.927999973297119,2.9679999351501465,2.930999994277954,1303000,2.930999994277954,MS.MI
2019-08-26,2.9730000495910645,2.9100000858306885,2.9130001068115234,2.9719998836517334,1206112,2.9719998836517334,MS.MI
2019-08-27,2.9719998836517334,2.9200000762939453,2.9719998836517334,2.934000015258789,1250270,2.934000015258789,MS.MI
2019-08-28,2.9260001182556152,2.822999954223633,2.9200000762939453,2.880000114440918,4233513,2.880000114440918,MS.MI
2019-08-29,2.8959999084472656,2.8340001106262207,2.88100004196167,2.8399999141693115,1783135,2.8399999141693115,MS.MI
2019-08-30,2.8570001125335693,2.7799999713897705,2.8410000801086426,2.7899999618530273,1888191,2.7899999618530273,MS.MI
2019-09-02,2.8359999656677246,2.7909998893737793,2.8359999656677246,2.806999921798706,942783,2.806999921798706,MS.MI
2019-09-03,2.8259999752044678,2.7780001163482666,2.813999891281128,2.7799999713897705,991494,2.7799999713897705,MS.MI
2019-09-04,2.8550000190734863,2.7899999618530273,2.7899999618530273,2.816999912261963,1452836,2.816999912261963,MS.MI
2019-09-05,2.859999895095825,2.799999952316284,2.8580000400543213,2.805999994277954,1279233,2.805999994277954,MS.MI
2019-09-06,2.8340001106262207,2.7739999294281006,2.819999933242798,2.7809998989105225,1221823,2.7809998989105225,MS.MI
2019-09-09,2.809999942779541,2.7769999504089355,2.802999973297119,2.7899999618530273,972879,2.7899999618530273,MS.MI
2019-09-10,2.796999931335449,2.743000030517578,2.796999931335449,2.7799999713897705,1659520,2.7799999713897705,MS.MI
2019-09-11,2.7980000972747803,2.743000030517578,2.7950000762939453,2.7699999809265137,1503017,2.7699999809265137,MS.MI
2019-09-12,2.7920000553131104,2.75,2.765000104904175,2.7739999294281006,1383351,2.7739999294281006,MS.MI
2019-09-13,2.7899999618530273,2.760999917984009,2.7880001068115234,2.7739999294281006,2165397,2.7739999294281006,MS.MI
2019-09-16,2.7809998989105225,2.740999937057495,2.7669999599456787,2.7799999713897705,1536032,2.7799999713897705,MS.MI
2019-09-17,2.7699999809265137,2.7119998931884766,2.7660000324249268,2.7360000610351562,2077526,2.7360000610351562,MS.MI
2019-09-18,2.755000114440918,2.7139999866485596,2.7300000190734863,2.739000082015991,1356257,2.739000082015991,MS.MI
2019-09-19,2.7690000534057617,2.7260000705718994,2.7260000705718994,2.740999937057495,1794037,2.740999937057495,MS.MI
2019-09-20,2.7980000972747803,2.7070000171661377,2.7980000972747803,2.760999917984009,5406873,2.760999917984009,MS.MI
2019-09-23,2.7720000743865967,2.7139999866485596,2.760999917984009,2.7279999256134033,1262482,2.7279999256134033,MS.MI
2019-09-24,2.742000102996826,2.703000068664551,2.7209999561309814,2.7149999141693115,1213448,2.7149999141693115,MS.MI
2019-09-25,2.7139999866485596,2.6610000133514404,2.700000047683716,2.6989998817443848,2224420,2.6989998817443848,MS.MI
2019-09-26,2.7060000896453857,2.6519999504089355,2.690000057220459,2.7019999027252197,1404997,2.7019999027252197,MS.MI
2019-09-27,2.7179999351501465,2.6589999198913574,2.6710000038146973,2.7160000801086426,1639095,2.7160000801086426,MS.MI
2019-09-30,2.7320001125335693,2.677000045776367,2.677000045776367,2.7019999027252197,1309564,2.7019999027252197,MS.MI
2019-10-01,2.7739999294281006,2.7019999027252197,2.7290000915527344,2.7139999866485596,2577615,2.7139999866485596,MS.MI
2019-10-02,2.7269999980926514,2.6500000953674316,2.7269999980926514,2.6540000438690186,1789882,2.6540000438690186,MS.MI
2019-10-03,2.681999921798706,2.5899999141693115,2.678999900817871,2.611999988555908,3645703,2.611999988555908,MS.MI
2019-10-04,2.6389999389648438,2.5910000801086426,2.619999885559082,2.6059999465942383,1272908,2.6059999465942383,MS.MI
2019-10-07,2.627000093460083,2.5869998931884766,2.5999999046325684,2.627000093460083,1376180,2.627000093460083,MS.MI
2019-10-08,2.638000011444092,2.569999933242798,2.630000114440918,2.5929999351501465,2193812,2.5929999351501465,MS.MI
2019-10-09,2.6019999980926514,2.569999933242798,2.6019999980926514,2.5769999027252197,2157877,2.5769999027252197,MS.MI
2019-10-10,2.5920000076293945,2.5510001182556152,2.5850000381469727,2.5850000381469727,1887204,2.5850000381469727,MS.MI
2019-10-11,2.6540000438690186,2.5460000038146973,2.5980000495910645,2.6429998874664307,4410869,2.6429998874664307,MS.MI
2019-10-14,2.691999912261963,2.618000030517578,2.6579999923706055,2.6689999103546143,2447332,2.6689999103546143,MS.MI
2019-10-15,2.7200000286102295,2.684000015258789,2.700000047683716,2.7139999866485596,4153927,2.7139999866485596,MS.MI
2019-10-16,2.7239999771118164,2.6510000228881836,2.7200000286102295,2.6559998989105225,2365236,2.6559998989105225,MS.MI
2019-10-17,2.687999963760376,2.6480000019073486,2.6649999618530273,2.6519999504089355,1331387,2.6519999504089355,MS.MI
2019-10-18,2.671999931335449,2.625,2.6449999809265137,2.6549999713897705,1071976,2.6549999713897705,MS.MI
2019-10-21,2.700000047683716,2.6549999713897705,2.6559998989105225,2.690000057220459,1650583,2.690000057220459,MS.MI
2019-10-22,2.7209999561309814,2.686000108718872,2.7100000381469727,2.690999984741211,1151690,2.690999984741211,MS.MI
2019-10-23,2.7139999866485596,2.680999994277954,2.7100000381469727,2.7049999237060547,695733,2.7049999237060547,MS.MI
2019-10-24,2.7239999771118164,2.690000057220459,2.7179999351501465,2.7070000171661377,1091206,2.7070000171661377,MS.MI
2019-10-25,2.7230000495910645,2.686000108718872,2.7160000801086426,2.7119998931884766,1135329,2.7119998931884766,MS.MI
2019-10-28,2.759999990463257,2.700000047683716,2.7009999752044678,2.739000082015991,1979350,2.739000082015991,MS.MI
2019-10-29,2.755000114440918,2.7170000076293945,2.747999906539917,2.734999895095825,1181835,2.734999895095825,MS.MI
2019-10-30,2.743000030517578,2.684000015258789,2.7230000495910645,2.7160000801086426,3083315,2.7160000801086426,MS.MI
2019-10-31,2.7260000705718994,2.6760001182556152,2.7160000801086426,2.680999994277954,1550300,2.680999994277954,MS.MI
2019-11-01,2.749000072479248,2.690000057220459,2.690000057220459,2.7219998836517334,1589478,2.7219998836517334,MS.MI
2019-11-04,2.755000114440918,2.7260000705718994,2.743000030517578,2.74399995803833,1236105,2.74399995803833,MS.MI
2019-11-05,2.753999948501587,2.7209999561309814,2.740000009536743,2.75,1885536,2.75,MS.MI
2019-11-06,2.7679998874664307,2.7100000381469727,2.75,2.7239999771118164,1859984,2.7239999771118164,MS.MI
2019-11-07,2.74399995803833,2.7049999237060547,2.7239999771118164,2.7130000591278076,1633031,2.7130000591278076,MS.MI
2019-11-08,2.755000114440918,2.7039999961853027,2.7100000381469727,2.7249999046325684,1807548,2.7249999046325684,MS.MI
2019-11-11,2.739000082015991,2.7060000896453857,2.7330000400543213,2.7119998931884766,1169623,2.7119998931884766,MS.MI
2019-11-12,2.813999891281128,2.7279999256134033,2.740000009536743,2.7669999599456787,5625507,2.7669999599456787,MS.MI
2019-11-13,2.819999933242798,2.6600000858306885,2.809999942779541,2.7200000286102295,7037684,2.7200000286102295,MS.MI
2019-11-14,2.7200000286102295,2.690000057220459,2.7200000286102295,2.690000057220459,2716695,2.690000057220459,MS.MI
2019-11-15,2.7090001106262207,2.6689999103546143,2.694000005722046,2.678999900817871,2575573,2.678999900817871,MS.MI
2019-11-18,2.697999954223633,2.6630001068115234,2.697999954223633,2.6740000247955322,2300508,2.6740000247955322,MS.MI
2019-11-19,2.7070000171661377,2.6459999084472656,2.694999933242798,2.6589999198913574,2260987,2.6589999198913574,MS.MI
2019-11-20,2.6740000247955322,2.622999906539917,2.640000104904175,2.6710000038146973,3030446,2.6710000038146973,MS.MI
2019-11-21,2.697000026702881,2.6459999084472656,2.6600000858306885,2.680999994277954,3195738,2.680999994277954,MS.MI
2019-11-22,2.7939999103546143,2.7039999961853027,2.7100000381469727,2.7249999046325684,7444608,2.7249999046325684,MS.MI
2019-11-25,2.7760000228881836,2.7230000495910645,2.75,2.7360000610351562,2771983,2.7360000610351562,MS.MI
2019-11-26,2.750999927520752,2.7239999771118164,2.73799991607666,2.74399995803833,2883595,2.74399995803833,MS.MI
2019-11-27,2.7809998989105225,2.743000030517578,2.75,2.763000011444092,4320836,2.763000011444092,MS.MI
2019-11-28,2.805000066757202,2.753000020980835,2.7780001163482666,2.7890000343322754,3074238,2.7890000343322754,MS.MI
2019-11-29,2.8359999656677246,2.73799991607666,2.809999942779541,2.74399995803833,5136091,2.74399995803833,MS.MI
2019-12-02,2.7690000534057617,2.690999984741211,2.7320001125335693,2.696000099182129,1955166,2.696000099182129,MS.MI
2019-12-03,2.7100000381469727,2.6519999504089355,2.7100000381469727,2.6679999828338623,1992216,2.6679999828338623,MS.MI
2019-12-04,2.7179999351501465,2.6600000858306885,2.6640000343322754,2.7019999027252197,1166280,2.7019999027252197,MS.MI
2019-12-05,2.7179999351501465,2.6760001182556152,2.7079999446868896,2.687999963760376,1468499,2.687999963760376,MS.MI
2019-12-06,2.759999990463257,2.687000036239624,2.687000036239624,2.742000102996826,2164048,2.742000102996826,MS.MI
2019-12-09,2.753000020980835,2.703000068664551,2.744999885559082,2.7179999351501465,933752,2.7179999351501465,MS.MI
2019-12-10,2.7179999351501465,2.6710000038146973,2.7060000896453857,2.690000057220459,1340118,2.690000057220459,MS.MI
2019-12-11,2.7109999656677246,2.677999973297119,2.690000057220459,2.696000099182129,1282907,2.696000099182129,MS.MI
2019-12-12,2.7309999465942383,2.687000036239624,2.687000036239624,2.7239999771118164,989161,2.7239999771118164,MS.MI
2019-12-13,2.742000102996826,2.680000066757202,2.740000009536743,2.697000026702881,2512110,2.697000026702881,MS.MI
2019-12-16,2.7139999866485596,2.683000087738037,2.697000026702881,2.700000047683716,977500,2.700000047683716,MS.MI
2019-12-17,2.7170000076293945,2.680999994277954,2.686000108718872,2.694000005722046,1969221,2.694000005722046,MS.MI
2019-12-18,2.7049999237060547,2.6649999618530273,2.696000099182129,2.6659998893737793,2018285,2.6659998893737793,MS.MI
2019-12-19,2.680999994277954,2.6579999923706055,2.678999900817871,2.6670000553131104,1179455,2.6670000553131104,MS.MI
2019-12-20,2.694999933242798,2.6659998893737793,2.684999942779541,2.6689999103546143,1146415,2.6689999103546143,MS.MI
2019-12-23,2.7039999961853027,2.671999931335449,2.677999973297119,2.671999931335449,804813,2.671999931335449,MS.MI
2019-12-27,2.696000099182129,2.671999931335449,2.691999912261963,2.6740000247955322,491098,2.6740000247955322,MS.MI
2019-12-30,2.6989998817443848,2.6600000858306885,2.684999942779541,2.6600000858306885,1017452,2.6600000858306885,MS.MI
2020-01-02,2.7060000896453857,2.680000066757202,2.690000057220459,2.694999933242798,1293280,2.694999933242798,MS.MI
2020-01-03,2.7179999351501465,2.671999931335449,2.680999994277954,2.7019999027252197,1889188,2.7019999027252197,MS.MI
2020-01-06,2.7160000801086426,2.6610000133514404,2.7090001106262207,2.7090001106262207,1150255,2.7090001106262207,MS.MI
2020-01-07,2.7269999980926514,2.678999900817871,2.694000005722046,2.690000057220459,1271599,2.690000057220459,MS.MI
2020-01-08,2.693000078201294,2.6659998893737793,2.6700000762939453,2.6659998893737793,1155407,2.6659998893737793,MS.MI
2020-01-09,2.680999994277954,2.6470000743865967,2.680000066757202,2.6470000743865967,2063305,2.6470000743865967,MS.MI
2020-01-10,2.671999931335449,2.624000072479248,2.671999931335449,2.638000011444092,1924564,2.638000011444092,MS.MI
2020-01-13,2.6540000438690186,2.630000114440918,2.6489999294281006,2.630000114440918,1081123,2.630000114440918,MS.MI
2020-01-14,2.631999969482422,2.6019999980926514,2.63100004196167,2.61299991607666,1937116,2.61299991607666,MS.MI
2020-01-15,2.609999895095825,2.5859999656677246,2.6059999465942383,2.5940001010894775,1480023,2.5940001010894775,MS.MI
2020-01-16,2.619999885559082,2.569999933242798,2.618000030517578,2.6059999465942383,1599965,2.6059999465942383,MS.MI
2020-01-17,2.630000114440918,2.5999999046325684,2.615999937057495,2.6029999256134033,673664,2.6029999256134033,MS.MI
2020-01-20,2.625,2.5799999237060547,2.5799999237060547,2.5820000171661377,1219050,2.5820000171661377,MS.MI
2020-01-21,2.6089999675750732,2.569999933242798,2.5899999141693115,2.571000099182129,1575930,2.571000099182129,MS.MI
2020-01-22,2.5969998836517334,2.5309998989105225,2.5820000171661377,2.5309998989105225,2122766,2.5309998989105225,MS.MI
2020-01-23,2.561000108718872,2.5,2.5299999713897705,2.509999990463257,1801613,2.509999990463257,MS.MI
2020-01-24,2.5309998989105225,2.502000093460083,2.5260000228881836,2.509999990463257,1276583,2.509999990463257,MS.MI
2020-01-27,2.509999990463257,2.4660000801086426,2.5,2.490999937057495,1451871,2.490999937057495,MS.MI
2020-01-28,2.496000051498413,2.4690001010894775,2.486999988555908,2.4749999046325684,1114291,2.4749999046325684,MS.MI
2020-01-29,2.499000072479248,2.4600000381469727,2.4749999046325684,2.4600000381469727,1973088,2.4600000381469727,MS.MI
2020-01-30,2.4579999446868896,2.434000015258789,2.4579999446868896,2.436000108718872,1484487,2.436000108718872,MS.MI
2020-01-31,2.4549999237060547,2.380000114440918,2.440000057220459,2.38700008392334,1979619,2.38700008392334,MS.MI
2020-02-03,2.427000045776367,2.364000082015991,2.384000062942505,2.4079999923706055,1464662,2.4079999923706055,MS.MI
2020-02-04,2.446000099182129,2.380000114440918,2.443000078201294,2.3949999809265137,2032236,2.3949999809265137,MS.MI
2020-02-05,2.4110000133514404,2.381999969482422,2.4000000953674316,2.38700008392334,1897822,2.38700008392334,MS.MI
2020-02-06,2.441999912261963,2.3910000324249268,2.3910000324249268,2.4000000953674316,1757328,2.4000000953674316,MS.MI
2020-02-07,2.4079999923706055,2.359999895095825,2.4079999923706055,2.374000072479248,1441048,2.374000072479248,MS.MI
2020-02-10,2.3940000534057617,2.371000051498413,2.380000114440918,2.377000093460083,940543,2.377000093460083,MS.MI
2020-02-11,2.3970000743865967,2.369999885559082,2.3929998874664307,2.369999885559082,1906451,2.369999885559082,MS.MI
2020-02-12,2.4159998893737793,2.372999906539917,2.382999897003174,2.3970000743865967,1267801,2.3970000743865967,MS.MI
2020-02-13,2.4079999923706055,2.3499999046325684,2.3970000743865967,2.380000114440918,2386304,2.380000114440918,MS.MI
2020-02-14,2.4200000762939453,2.378999948501587,2.380000114440918,2.4000000953674316,2546372,2.4000000953674316,MS.MI
2020-02-17,2.434000015258789,2.3910000324249268,2.4000000953674316,2.4019999504089355,2222121,2.4019999504089355,MS.MI
2020-02-18,2.4170000553131104,2.369999885559082,2.4000000953674316,2.372999906539917,2038693,2.372999906539917,MS.MI
2020-02-19,2.378999948501587,2.309999942779541,2.369999885559082,2.3259999752044678,4221890,2.3259999752044678,MS.MI
2020-02-20,2.3550000190734863,2.309999942779541,2.319999933242798,2.328000068664551,1652736,2.328000068664551,MS.MI
2020-02-21,2.3420000076293945,2.2899999618530273,2.3299999237060547,2.2920000553131104,2732130,2.2920000553131104,MS.MI
2020-02-24,2.2209999561309814,1.9900000095367432,2.2049999237060547,2.130000114440918,5524261,2.130000114440918,MS.MI
2020-02-25,2.2170000076293945,2.140000104904175,2.1500000953674316,2.1579999923706055,3257527,2.1579999923706055,MS.MI
2020-02-26,2.2939999103546143,2.1600000858306885,2.1600000858306885,2.255000114440918,4385159,2.255000114440918,MS.MI
2020-02-27,2.244999885559082,2.125999927520752,2.244999885559082,2.140000104904175,4315967,2.140000104904175,MS.MI
2020-02-28,2.1500000953674316,2.0799999237060547,2.0999999046325684,2.11299991607666,3843230,2.11299991607666,MS.MI
2020-03-02,2.1540000438690186,2.0329999923706055,2.1500000953674316,2.053999900817871,3014015,2.053999900817871,MS.MI
2020-03-03,2.0969998836517334,2.009999990463257,2.072999954223633,2.009999990463257,2357667,2.009999990463257,MS.MI
2020-03-04,2.0380001068115234,1.9500000476837158,2.009999990463257,1.9635000228881836,2794946,1.9635000228881836,MS.MI
2020-03-05,1.9869999885559082,1.840000033378601,1.965499997138977,1.8680000305175781,4281344,1.8680000305175781,MS.MI
2020-03-06,1.8494999408721924,1.784500002861023,1.840000033378601,1.840000033378601,4193818,1.840000033378601,MS.MI
2020-03-09,1.7430000305175781,1.600000023841858,1.6200000047683716,1.6605000495910645,4229223,1.6605000495910645,MS.MI
2020-03-10,1.7480000257492065,1.649999976158142,1.7000000476837158,1.6670000553131104,3228528,1.6670000553131104,MS.MI
2020-03-11,1.7330000400543213,1.5920000076293945,1.690000057220459,1.628499984741211,3894869,1.628499984741211,MS.MI
2020-03-12,1.5789999961853027,1.3639999628067017,1.565999984741211,1.3700000047683716,5014459,1.3700000047683716,MS.MI
2020-03-13,1.5360000133514404,1.3504999876022339,1.430999994277954,1.4835000038146973,4497876,1.4835000038146973,MS.MI
2020-03-16,1.471500039100647,1.3450000286102295,1.4490000009536743,1.4184999465942383,3654979,1.4184999465942383,MS.MI
2020-03-17,1.5355000495910645,1.4079999923706055,1.4945000410079956,1.5115000009536743,3516106,1.5115000009536743,MS.MI
2020-03-18,1.6295000314712524,1.4845000505447388,1.4900000095367432,1.5750000476837158,2348187,1.5750000476837158,MS.MI
2020-03-19,1.7109999656677246,1.600000023841858,1.6434999704360962,1.7000000476837158,3041605,1.7000000476837158,MS.MI
2020-03-20,1.8320000171661377,1.680999994277954,1.7005000114440918,1.7020000219345093,2665536,1.7020000219345093,MS.MI
2020-03-23,1.787500023841858,1.6469999551773071,1.6820000410079956,1.787500023841858,1815886,1.787500023841858,MS.MI
2020-03-24,1.906999945640564,1.8125,1.8300000429153442,1.840000033378601,4091983,1.840000033378601,MS.MI
2020-03-25,1.9800000190734863,1.7934999465942383,1.8609999418258667,1.809999942779541,4444472,1.809999942779541,MS.MI
2020-03-26,1.8799999952316284,1.7979999780654907,1.7999999523162842,1.8639999628067017,1384142,1.8639999628067017,MS.MI
2020-03-27,1.944000005722046,1.850000023841858,1.850000023841858,1.8804999589920044,2036333,1.8804999589920044,MS.MI
2020-03-30,1.9474999904632568,1.840000033378601,1.8880000114440918,1.934499979019165,1353292,1.934499979019165,MS.MI
2020-03-31,2.0,1.940000057220459,1.9774999618530273,1.940000057220459,2263277,1.940000057220459,MS.MI
2020-04-01,1.9539999961853027,1.8630000352859497,1.9299999475479126,1.9019999504089355,1536184,1.9019999504089355,MS.MI
2020-04-02,1.9809999465942383,1.9129999876022339,1.937000036239624,1.9769999980926514,1586614,1.9769999980926514,MS.MI
2020-04-03,2.0320000648498535,1.9459999799728394,1.9850000143051147,1.9509999752044678,1556516,1.9509999752044678,MS.MI
2020-04-06,2.0199999809265137,1.972000002861023,2.01200008392334,1.9859999418258667,805361,1.9859999418258667,MS.MI
2020-04-07,2.0360000133514404,1.9559999704360962,2.0299999713897705,1.9769999980926514,2510503,1.9769999980926514,MS.MI
2020-04-08,2.009999990463257,1.9609999656677246,1.9769999980926514,1.9620000123977661,1247171,1.9620000123977661,MS.MI
2020-04-09,1.99399995803833,1.9550000429153442,1.9609999656677246,1.9550000429153442,794163,1.9550000429153442,MS.MI
2020-04-14,2.003999948501587,1.9010000228881836,1.9900000095367432,1.9199999570846558,1679166,1.9199999570846558,MS.MI
2020-04-15,1.9479999542236328,1.8700000047683716,1.9479999542236328,1.899999976158142,791990,1.899999976158142,MS.MI
2020-04-16,1.940000057220459,1.8200000524520874,1.9259999990463257,1.8200000524520874,1759234,1.8200000524520874,MS.MI
2020-04-17,1.8769999742507935,1.7999999523162842,1.850000023841858,1.8040000200271606,982213,1.8040000200271606,MS.MI
2020-04-20,1.8660000562667847,1.8040000200271606,1.8040000200271606,1.8459999561309814,527819,1.8459999561309814,MS.MI
2020-04-21,1.840000033378601,1.75,1.8380000591278076,1.75,1244824,1.75,MS.MI
2020-04-22,1.815000057220459,1.75,1.774999976158142,1.7940000295639038,662233,1.7940000295639038,MS.MI
2020-04-23,1.8619999885559082,1.7999999523162842,1.809999942779541,1.8530000448226929,627565,1.8530000448226929,MS.MI
2020-04-24,1.909000039100647,1.8240000009536743,1.8930000066757202,1.8700000047683716,574178,1.8700000047683716,MS.MI
2020-04-27,1.944000005722046,1.8799999952316284,1.8899999856948853,1.8899999856948853,823692,1.8899999856948853,MS.MI
2020-04-28,1.9149999618530273,1.878999948501587,1.8949999809265137,1.8960000276565552,949417,1.8960000276565552,MS.MI
2020-04-29,1.906000018119812,1.8630000352859497,1.8799999952316284,1.878000020980835,1120196,1.878000020980835,MS.MI
2020-04-30,1.8940000534057617,1.8550000190734863,1.8849999904632568,1.8550000190734863,764244,1.8550000190734863,MS.MI
2020-05-04,1.8650000095367432,1.7979999780654907,1.8550000190734863,1.7979999780654907,705630,1.7979999780654907,MS.MI
2020-05-05,1.8420000076293945,1.7999999523162842,1.7999999523162842,1.8179999589920044,237447,1.8179999589920044,MS.MI
2020-05-06,1.812999963760376,1.7869999408721924,1.812999963760376,1.7960000038146973,369839,1.7960000038146973,MS.MI
2020-05-07,1.812999963760376,1.7619999647140503,1.809999942779541,1.7619999647140503,725819,1.7619999647140503,MS.MI
2020-05-08,1.805999994277954,1.7699999809265137,1.805999994277954,1.7890000343322754,379312,1.7890000343322754,MS.MI
2020-05-11,1.8140000104904175,1.7869999408721924,1.8020000457763672,1.7979999780654907,464606,1.7979999780654907,MS.MI
2019-01-02,3.2279999256134033,3.140000104904175,3.180000066757202,3.2219998836517334,627767.0,2.894054651260376,MT.MI
2019-01-03,3.2980000972747803,3.187999963760376,3.194000005722046,3.242000102996826,506419.0,2.9120190143585205,MT.MI
2019-01-04,3.369999885559082,3.25600004196167,3.2739999294281006,3.3580000400543213,602295.0,3.016212224960327,MT.MI
2019-01-07,3.3980000019073486,3.3440001010894775,3.380000114440918,3.361999988555908,341513.0,3.0198049545288086,MT.MI
2019-01-08,3.4860000610351562,3.359999895095825,3.359999895095825,3.4200000762939453,708006.0,3.071901798248291,MT.MI
2019-01-09,3.5439999103546143,3.371999979019165,3.436000108718872,3.3940000534057617,1045766.0,3.0485479831695557,MT.MI
2019-01-10,3.436000108718872,3.3399999141693115,3.381999969482422,3.390000104904175,539440.0,3.044955253601074,MT.MI
2019-01-11,3.492000102996826,3.371999979019165,3.3980000019073486,3.4000000953674316,981350.0,3.0539371967315674,MT.MI
2019-01-14,3.4519999027252197,3.3499999046325684,3.380000114440918,3.3959999084472656,732957.0,3.050344228744507,MT.MI
2019-01-15,3.490000009536743,3.359999895095825,3.4100000858306885,3.4140000343322754,547724.0,3.0665123462677,MT.MI
2019-01-16,3.490000009536743,3.4140000343322754,3.4140000343322754,3.490000009536743,633558.0,3.1347768306732178,MT.MI
2019-01-17,3.578000068664551,3.4579999446868896,3.4739999771118164,3.4600000381469727,630952.0,3.107830286026001,MT.MI
2019-01-18,3.631999969482422,3.4739999771118164,3.5199999809265137,3.5980000495910645,1477416.0,3.2317843437194824,MT.MI
2019-01-21,3.6579999923706055,3.5220000743865967,3.609999895095825,3.5299999713897705,644490.0,3.1707053184509277,MT.MI
2019-01-22,3.562000036239624,3.427999973297119,3.51200008392334,3.4560000896453857,556082.0,3.1042375564575195,MT.MI
2019-01-23,3.4700000286102295,3.365999937057495,3.436000108718872,3.381999969482422,993548.0,3.037769317626953,MT.MI
2019-01-24,3.4700000286102295,3.374000072479248,3.385999917984009,3.4159998893737793,674782.0,3.0683088302612305,MT.MI
2019-01-25,3.502000093460083,3.4159998893737793,3.4560000896453857,3.4800000190734863,873558.0,3.1257946491241455,MT.MI
2019-01-28,3.559999942779541,3.4719998836517334,3.4760000705718994,3.5339999198913574,990395.0,3.1742982864379883,MT.MI
2019-01-29,3.562000036239624,3.490000009536743,3.5339999198913574,3.5,1022574.0,3.14375901222229,MT.MI
2019-01-30,3.562000036239624,3.4820001125335693,3.490000009536743,3.5,1180115.0,3.14375901222229,MT.MI
2019-01-31,3.631999969482422,3.5,3.5179998874664307,3.503999948501587,995876.0,3.1473517417907715,MT.MI
2019-02-01,3.553999900817871,3.48799991607666,3.5160000324249268,3.496000051498413,563825.0,3.1401660442352295,MT.MI
2019-02-04,3.569999933242798,3.490000009536743,3.5199999809265137,3.5320000648498535,1483623.0,3.172501802444458,MT.MI
2019-02-05,3.614000082015991,3.5299999713897705,3.565999984741211,3.5880000591278076,682242.0,3.22280216217041,MT.MI
2019-02-06,3.615999937057495,3.5339999198913574,3.568000078201294,3.5360000133514404,876601.0,3.1760947704315186,MT.MI
2019-02-07,3.553999900817871,3.492000102996826,3.5380001068115234,3.5,1983364.0,3.14375901222229,MT.MI
2019-02-08,3.5179998874664307,3.4579999446868896,3.490000009536743,3.4839999675750732,1803357.0,3.129387378692627,MT.MI
2019-02-11,3.5399999618530273,3.431999921798706,3.490000009536743,3.444000005722046,685179.0,3.093458890914917,MT.MI
2019-02-12,3.4800000190734863,3.4200000762939453,3.4719998836517334,3.446000099182129,447073.0,3.0952553749084473,MT.MI
2019-02-13,3.5,3.434000015258789,3.4660000801086426,3.492000102996826,407334.0,3.136573314666748,MT.MI
2019-02-14,3.5199999809265137,3.4839999675750732,3.5,3.497999906539917,619858.0,3.1419622898101807,MT.MI
2019-02-15,3.6480000019073486,3.502000093460083,3.51200008392334,3.615999937057495,1163567.0,3.2479519844055176,MT.MI
2019-02-18,3.6480000019073486,3.5940001010894775,3.624000072479248,3.614000082015991,281501.0,3.2461557388305664,MT.MI
2019-02-19,3.635999917984009,3.4240000247955322,3.615999937057495,3.4639999866485596,1529710.0,3.1114232540130615,MT.MI
2019-02-20,3.4839999675750732,3.427999973297119,3.4839999675750732,3.4700000286102295,532556.0,3.1168124675750732,MT.MI
2019-02-21,3.5199999809265137,3.4660000801086426,3.4860000610351562,3.490000009536743,679917.0,3.1347768306732178,MT.MI
2019-02-22,3.5260000228881836,3.4839999675750732,3.492000102996826,3.503999948501587,164742.0,3.1473517417907715,MT.MI
2019-02-25,3.5339999198913574,3.503999948501587,3.503999948501587,3.5260000228881836,304549.0,3.1671125888824463,MT.MI
2019-02-26,3.553999900817871,3.5139999389648438,3.5160000324249268,3.5239999294281006,406798.0,3.165316104888916,MT.MI
2019-02-27,3.5899999141693115,3.5299999713897705,3.5299999713897705,3.5380001068115234,888830.0,3.177891254425049,MT.MI
2019-02-28,3.635999917984009,3.5759999752044678,3.5959999561309814,3.5880000591278076,1048188.0,3.22280216217041,MT.MI
2019-03-01,3.677999973297119,3.5999999046325684,3.614000082015991,3.630000114440918,719067.0,3.2605271339416504,MT.MI
2019-03-04,3.6679999828338623,3.6080000400543213,3.6459999084472656,3.619999885559082,345190.0,3.251544952392578,MT.MI
2019-03-05,3.6679999828338623,3.5179998874664307,3.6059999465942383,3.5460000038146973,1243646.0,3.185076951980591,MT.MI
2019-03-06,3.569999933242798,3.4860000610351562,3.553999900817871,3.558000087738037,864990.0,3.1958556175231934,MT.MI
2019-03-07,3.618000030517578,3.51200008392334,3.562000036239624,3.5280001163482666,1313610.0,3.1689090728759766,MT.MI
2019-03-08,3.51200008392334,3.4519999027252197,3.507999897003174,3.4600000381469727,534181.0,3.107830286026001,MT.MI
2019-03-11,3.503999948501587,3.450000047683716,3.4820001125335693,3.4660000801086426,328070.0,3.113219738006592,MT.MI
2019-03-12,3.609999895095825,3.503999948501587,3.562000036239624,3.503999948501587,721263.0,3.1473517417907715,MT.MI
2019-03-13,3.5460000038146973,3.48799991607666,3.5179998874664307,3.5399999618530273,467591.0,3.179687738418579,MT.MI
2019-03-14,3.507999897003174,3.374000072479248,3.507999897003174,3.4000000953674316,2987654.0,3.0539371967315674,MT.MI
2019-03-15,3.4860000610351562,3.381999969482422,3.450000047683716,3.4839999675750732,1719288.0,3.129387378692627,MT.MI
2019-03-18,3.6019999980926514,3.4679999351501465,3.496000051498413,3.5880000591278076,1493931.0,3.22280216217041,MT.MI
2019-03-19,3.6080000400543213,3.5260000228881836,3.5899999141693115,3.572000026702881,577568.0,3.208430767059326,MT.MI
2019-03-20,3.569999933242798,3.4839999675750732,3.5460000038146973,3.492000102996826,601567.0,3.136573314666748,MT.MI
2019-03-21,3.5320000648498535,3.4619998931884766,3.5,3.51200008392334,629989.0,3.1545376777648926,MT.MI
2019-03-22,3.568000078201294,3.4779999256134033,3.5439999103546143,3.5139999389648438,589226.0,3.1563339233398438,MT.MI
2019-03-25,3.48799991607666,3.4100000858306885,3.4820001125335693,3.4140000343322754,552088.0,3.0665123462677,MT.MI
2019-03-26,3.441999912261963,3.3440001010894775,3.441999912261963,3.361999988555908,782776.0,3.0198049545288086,MT.MI
2019-03-27,3.427999973297119,3.3420000076293945,3.361999988555908,3.3499999046325684,710361.0,3.009026288986206,MT.MI
2019-03-28,3.361999988555908,3.2880001068115234,3.3420000076293945,3.312000036239624,1089411.0,2.9748942852020264,MT.MI
2019-03-29,3.4000000953674316,3.299999952316284,3.305999994277954,3.3959999084472656,929615.0,3.050344228744507,MT.MI
2019-04-01,3.490000009536743,3.4019999504089355,3.4100000858306885,3.4800000190734863,788823.0,3.1257946491241455,MT.MI
2019-04-02,3.4860000610351562,3.444000005722046,3.4860000610351562,3.4539999961853027,379614.0,3.1024410724639893,MT.MI
2019-04-03,3.5399999618530273,3.4600000381469727,3.48799991607666,3.5399999618530273,460476.0,3.179687738418579,MT.MI
2019-04-04,3.569999933242798,3.51200008392334,3.5380001068115234,3.552000045776367,479475.0,3.1904664039611816,MT.MI
2019-04-05,3.5980000495910645,3.552000045776367,3.569999933242798,3.552000045776367,552276.0,3.1904664039611816,MT.MI
2019-04-08,3.5859999656677246,3.507999897003174,3.553999900817871,3.507999897003174,382005.0,3.150944471359253,MT.MI
2019-04-09,3.5320000648498535,3.4240000247955322,3.5220000743865967,3.441999912261963,637964.0,3.0916624069213867,MT.MI
2019-04-10,3.49399995803833,3.444000005722046,3.4600000381469727,3.450000047683716,353398.0,3.0988481044769287,MT.MI
2019-04-11,3.4619998931884766,3.4019999504089355,3.440000057220459,3.447999954223633,400884.0,3.0970516204833984,MT.MI
2019-04-12,3.436000108718872,3.385999917984009,3.4200000762939453,3.385999917984009,830458.0,3.0413620471954346,MT.MI
2019-04-15,3.4200000762939453,3.359999895095825,3.4000000953674316,3.371999979019165,555356.0,3.028787136077881,MT.MI
2019-04-16,3.385999917984009,3.2760000228881836,3.361999988555908,3.2760000228881836,1177799.0,2.9425582885742188,MT.MI
2019-04-17,3.3299999237060547,3.253999948501587,3.2899999618530273,3.2799999713897705,1143951.0,2.9461512565612793,MT.MI
2019-04-18,3.318000078201294,3.259999990463257,3.2960000038146973,3.2939999103546143,532008.0,2.958726406097412,MT.MI
2019-04-23,3.3239998817443848,3.26200008392334,3.305999994277954,3.26200008392334,749915.0,2.929983377456665,MT.MI
2019-04-24,3.2980000972747803,3.247999906539917,3.2799999713897705,3.2699999809265137,334139.0,2.937169075012207,MT.MI
2019-04-25,3.2799999713897705,3.246000051498413,3.2699999809265137,3.2739999294281006,294255.0,2.9407618045806885,MT.MI
2019-04-26,3.2860000133514404,3.240000009536743,3.2679998874664307,3.259999990463257,403817.0,2.9281868934631348,MT.MI
2019-04-29,3.2720000743865967,3.2139999866485596,3.259999990463257,3.2200000286102295,687765.0,2.8922581672668457,MT.MI
2019-04-30,3.247999906539917,3.1760001182556152,3.2139999866485596,3.181999921798706,661780.0,2.858125925064087,MT.MI
2019-05-02,3.2780001163482666,3.1519999504089355,3.1740000247955322,3.2639999389648438,1117195.0,2.931779623031616,MT.MI
2019-05-03,3.26200008392334,3.181999921798706,3.26200008392334,3.2119998931884766,696742.0,2.994237184524536,MT.MI
2019-05-06,3.118000030517578,3.0380001068115234,3.0799999237060547,3.0480000972747803,1111716.0,2.841356039047241,MT.MI
2019-05-07,3.1059999465942383,2.9739999771118164,3.0880000591278076,2.99399995803833,1158560.0,2.7910170555114746,MT.MI
2019-05-08,3.0360000133514404,2.9719998836517334,2.9779999256134033,2.98799991607666,630408.0,2.785423755645752,MT.MI
2019-05-09,3.01200008392334,2.7139999866485596,2.990000009536743,2.742000102996826,2489072.0,2.5561017990112305,MT.MI
2019-05-10,2.8359999656677246,2.684000015258789,2.75,2.687999963760376,2754571.0,2.505762815475464,MT.MI
2019-05-13,2.7279999256134033,2.5999999046325684,2.7100000381469727,2.684000015258789,2309040.0,2.5020339488983154,MT.MI
2019-05-14,2.813999891281128,2.677999973297119,2.7039999961853027,2.7360000610351562,2511883.0,2.550508499145508,MT.MI
2019-05-15,2.7660000324249268,2.5199999809265137,2.740000009536743,2.618000030517578,4139820.0,2.4405086040496826,MT.MI
2019-05-16,2.7739999294281006,2.5299999713897705,2.6480000019073486,2.752000093460083,4505156.0,2.5654239654541016,MT.MI
2019-05-17,2.7899999618530273,2.680000066757202,2.7780001163482666,2.752000093460083,1724239.0,2.5654239654541016,MT.MI
2019-05-20,2.740000009536743,2.5859999656677246,2.740000009536743,2.5999999046325684,1391711.0,2.4237287044525146,MT.MI
2019-05-21,2.630000114440918,2.5820000171661377,2.6040000915527344,2.5999999046325684,829092.0,2.4237287044525146,MT.MI
2019-05-22,2.609999895095825,2.565999984741211,2.5840001106262207,2.5840001106262207,545446.0,2.408813714981079,MT.MI
2019-05-23,2.687999963760376,2.5239999294281006,2.640000104904175,2.5299999713897705,3935382.0,2.3584744930267334,MT.MI
2019-05-24,2.6679999828338623,2.5299999713897705,2.549999952316284,2.6419999599456787,2005158.0,2.462881326675415,MT.MI
2019-05-27,2.671999931335449,2.5799999237060547,2.6640000343322754,2.621999979019165,1011752.0,2.444237232208252,MT.MI
2019-05-28,2.635999917984009,2.5759999752044678,2.635999917984009,2.5980000495910645,708105.0,2.4218645095825195,MT.MI
2019-05-29,2.5840001106262207,2.50600004196167,2.5840001106262207,2.5160000324249268,1483986.0,2.345423698425293,MT.MI
2019-05-30,2.5739998817443848,2.4719998836517334,2.5320000648498535,2.553999900817871,1333929.0,2.380847454071045,MT.MI
2019-05-31,2.5959999561309814,2.5260000228881836,2.5399999618530273,2.5820000171661377,725651.0,2.406949281692505,MT.MI
2019-06-03,2.615999937057495,2.5460000038146973,2.5840001106262207,2.5799999237060547,579636.0,2.4050848484039307,MT.MI
2019-06-04,2.628000020980835,2.568000078201294,2.569999933242798,2.628000020980835,1428350.0,2.4498305320739746,MT.MI
2019-06-05,2.7660000324249268,2.619999885559082,2.630000114440918,2.7339999675750732,2324767.0,2.5486440658569336,MT.MI
2019-06-06,2.8499999046325684,2.7039999961853027,2.752000093460083,2.8299999237060547,2300083.0,2.6381356716156006,MT.MI
2019-06-07,2.884000062942505,2.7780001163482666,2.8459999561309814,2.864000082015991,2822087.0,2.669830560684204,MT.MI
2019-06-10,3.0,2.859999895095825,2.8919999599456787,3.0,2695515.0,2.7966103553771973,MT.MI
2019-06-11,3.0299999713897705,2.9639999866485596,3.0199999809265137,3.0160000324249268,1987507.0,2.811525583267212,MT.MI
2019-06-12,3.003999948501587,2.864000082015991,2.997999906539917,2.880000114440918,1808609.0,2.684746026992798,MT.MI
2019-06-13,2.8959999084472656,2.812000036239624,2.880000114440918,2.8559999465942383,1632396.0,2.6623728275299072,MT.MI
2019-06-14,2.871999979019165,2.799999952316284,2.871999979019165,2.813999891281128,1532406.0,2.623220205307007,MT.MI
2019-06-17,2.8540000915527344,2.813999891281128,2.8259999752044678,2.818000078201294,728902.0,2.6269493103027344,MT.MI
2019-06-18,2.819999933242798,2.7720000743865967,2.812000036239624,2.818000078201294,934127.0,2.6269493103027344,MT.MI
2019-06-19,2.9159998893737793,2.803999900817871,2.818000078201294,2.881999969482422,1091022.0,2.686610221862793,MT.MI
2019-06-20,2.927999973297119,2.881999969482422,2.881999969482422,2.9100000858306885,1215853.0,2.712712049484253,MT.MI
2019-06-21,2.9719998836517334,2.9000000953674316,2.9000000953674316,2.9200000762939453,1435865.0,2.722033977508545,MT.MI
2019-06-24,2.9560000896453857,2.818000078201294,2.941999912261963,2.8399999141693115,710416.0,2.6474575996398926,MT.MI
2019-06-25,2.868000030517578,2.757999897003174,2.868000030517578,2.7679998874664307,885102.0,2.580338954925537,MT.MI
2019-06-26,2.812000036239624,2.747999906539917,2.75,2.7920000553131104,941066.0,2.6027119159698486,MT.MI
2019-06-27,2.8259999752044678,2.7899999618530273,2.815999984741211,2.805999994277954,539021.0,2.615762710571289,MT.MI
2019-06-28,2.8580000400543213,2.7899999618530273,2.808000087738037,2.8480000495910645,967481.0,2.6549153327941895,MT.MI
2019-07-01,2.9100000858306885,2.868000030517578,2.885999917984009,2.880000114440918,486669.0,2.684746026992798,MT.MI
2019-07-02,2.9000000953674316,2.8499999046325684,2.865999937057495,2.865999937057495,420522.0,2.6716949939727783,MT.MI
2019-07-03,2.9660000801086426,2.861999988555908,2.888000011444092,2.934000015258789,1212329.0,2.7350847721099854,MT.MI
2019-07-04,2.992000102996826,2.9100000858306885,2.9240000247955322,2.9179999828338623,1259768.0,2.7201695442199707,MT.MI
2019-07-05,2.944000005722046,2.885999917984009,2.944000005722046,2.885999917984009,996409.0,2.6903390884399414,MT.MI
2019-07-08,2.930000066757202,2.8420000076293945,2.9000000953674316,2.8440001010894775,838079.0,2.65118670463562,MT.MI
2019-07-09,2.8499999046325684,2.7339999675750732,2.8480000495910645,2.746000051498413,1270001.0,2.559830665588379,MT.MI
2019-07-10,2.7739999294281006,2.6700000762939453,2.746000051498413,2.684000015258789,1727011.0,2.5020339488983154,MT.MI
2019-07-11,2.7279999256134033,2.6679999828338623,2.7160000801086426,2.691999912261963,1325537.0,2.509491443634033,MT.MI
2019-07-12,2.7179999351501465,2.6659998893737793,2.691999912261963,2.680000066757202,995501.0,2.498305320739746,MT.MI
2019-07-15,2.700000047683716,2.6040000915527344,2.681999921798706,2.619999885559082,1966228.0,2.4423727989196777,MT.MI
2019-07-16,2.6459999084472656,2.565999984741211,2.6459999084472656,2.569999933242798,3139762.0,2.3957626819610596,MT.MI
2019-07-17,2.5980000495910645,2.5179998874664307,2.5840001106262207,2.5199999809265137,1633406.0,2.3491525650024414,MT.MI
2019-07-18,2.5220000743865967,2.4119999408721924,2.5199999809265137,2.431999921798706,3448634.0,2.2671186923980713,MT.MI
2019-07-19,2.4679999351501465,2.3440001010894775,2.4600000381469727,2.390000104904175,2457219.0,2.22796630859375,MT.MI
2019-07-22,2.441999912261963,2.384000062942505,2.3980000019073486,2.4179999828338623,719864.0,2.254067897796631,MT.MI
2019-07-23,2.4820001125335693,2.431999921798706,2.431999921798706,2.436000108718872,1533576.0,2.2708475589752197,MT.MI
2019-07-24,2.4660000801086426,2.3519999980926514,2.4660000801086426,2.359999895095825,3133669.0,2.200000047683716,MT.MI
2019-07-25,2.430000066757202,2.252000093460083,2.361999988555908,2.2699999809265137,4998086.0,2.1161017417907715,MT.MI
2019-07-26,2.437999963760376,2.2699999809265137,2.2699999809265137,2.365999937057495,3580554.0,2.2055931091308594,MT.MI
2019-07-29,2.361999988555908,2.2279999256134033,2.361999988555908,2.2279999256134033,4557686.0,2.076949119567871,MT.MI
2019-07-30,2.2860000133514404,2.177999973297119,2.2300000190734863,2.187999963760376,3105428.0,2.039660930633545,MT.MI
2019-07-31,2.2320001125335693,2.181999921798706,2.197999954223633,2.186000108718872,1086491.0,2.03779673576355,MT.MI
2019-08-01,2.259999990463257,2.1679999828338623,2.1679999828338623,2.259999990463257,1262953.0,2.1067798137664795,MT.MI
2019-08-02,2.240000009536743,2.1679999828338623,2.2300000190734863,2.2219998836517334,2148991.0,2.0713558197021484,MT.MI
2019-08-05,2.2300000190734863,2.1740000247955322,2.2300000190734863,2.2119998931884766,1540628.0,2.0620338916778564,MT.MI
2019-08-06,2.2799999713897705,2.1760001182556152,2.200000047683716,2.194000005722046,1844459.0,2.0452542304992676,MT.MI
2019-08-07,2.2239999771118164,2.1700000762939453,2.191999912261963,2.2019999027252197,1853514.0,2.0527117252349854,MT.MI
2019-08-08,2.2279999256134033,2.186000108718872,2.2200000286102295,2.2239999771118164,994781.0,2.0732202529907227,MT.MI
2019-08-09,2.2219998836517334,2.124000072479248,2.2219998836517334,2.135999917984009,1421938.0,1.9911863803863525,MT.MI
2019-08-12,2.1640000343322754,2.0859999656677246,2.134000062942505,2.0859999656677246,1065224.0,1.9445762634277344,MT.MI
2019-08-13,2.0840001106262207,2.0,2.072000026702881,2.065999984741211,3568849.0,1.9259322881698608,MT.MI
2019-08-14,2.109999895095825,2.009999990463257,2.0739998817443848,2.01200008392334,947836.0,1.8755933046340942,MT.MI
2019-08-16,2.059999942779541,2.0239999294281006,2.0280001163482666,2.0480000972747803,638397.0,1.909152626991272,MT.MI
2019-08-19,2.0980000495910645,2.065999984741211,2.0799999237060547,2.068000078201294,467634.0,1.927796721458435,MT.MI
2019-08-20,2.0899999141693115,2.058000087738037,2.0840001106262207,2.059999942779541,403593.0,1.9203389883041382,MT.MI
2019-08-21,2.1480000019073486,2.069999933242798,2.069999933242798,2.0820000171661377,726794.0,1.9408475160598755,MT.MI
2019-08-22,2.2279999256134033,2.078000068664551,2.0899999141693115,2.1740000247955322,1425162.0,2.0266101360321045,MT.MI
2019-08-23,2.2339999675750732,2.124000072479248,2.200000047683716,2.124000072479248,936738.0,1.9800001382827759,MT.MI
2019-08-26,2.1740000247955322,2.0959999561309814,2.118000030517578,2.1619999408721924,467064.0,2.0154237747192383,MT.MI
2019-08-27,2.2100000381469727,2.1480000019073486,2.1600000858306885,2.177999973297119,671467.0,2.030339002609253,MT.MI
2019-08-28,2.196000099182129,2.124000072479248,2.196000099182129,2.1619999408721924,1351692.0,2.0154237747192383,MT.MI
2019-08-29,2.257999897003174,2.1619999408721924,2.1659998893737793,2.252000093460083,1167529.0,2.0993220806121826,MT.MI
2019-08-30,2.2939999103546143,2.2119998931884766,2.26200008392334,2.2160000801086426,838036.0,2.065762758255005,MT.MI
2019-09-02,2.247999906539917,2.196000099182129,2.2239999771118164,2.196000099182129,548806.0,2.047118902206421,MT.MI
2019-09-03,2.2019999027252197,2.1579999923706055,2.190000057220459,2.2019999027252197,516658.0,2.0527117252349854,MT.MI
2019-09-04,2.2860000133514404,2.25,2.2799999713897705,2.259999990463257,1271601.0,2.1067798137664795,MT.MI
2019-09-05,2.305999994277954,2.2660000324249268,2.2760000228881836,2.2799999713897705,636243.0,2.1254236698150635,MT.MI
2019-09-06,2.315999984741211,2.252000093460083,2.2920000553131104,2.2939999103546143,1046749.0,2.138474464416504,MT.MI
2019-09-09,2.3359999656677246,2.2899999618530273,2.309999942779541,2.312000036239624,530544.0,2.155254364013672,MT.MI
2019-09-10,2.4079999923706055,2.2960000038146973,2.3259999752044678,2.3580000400543213,1336003.0,2.1981356143951416,MT.MI
2019-09-11,2.430000066757202,2.309999942779541,2.375999927520752,2.309999942779541,1841742.0,2.1533899307250977,MT.MI
2019-09-12,2.4100000858306885,2.319999933242798,2.384000062942505,2.3380000591278076,1598786.0,2.1794915199279785,MT.MI
2019-09-13,2.4140000343322754,2.3519999980926514,2.3559999465942383,2.3919999599456787,1297738.0,2.229830503463745,MT.MI
2019-09-16,2.440000057220459,2.3580000400543213,2.4200000762939453,2.4059998989105225,1610416.0,2.2428812980651855,MT.MI
2019-09-17,2.450000047683716,2.375999927520752,2.4140000343322754,2.384000062942505,985600.0,2.2223730087280273,MT.MI
2019-09-18,2.4200000762939453,2.374000072479248,2.4000000953674316,2.390000104904175,465123.0,2.22796630859375,MT.MI
2019-09-19,2.434000015258789,2.374000072479248,2.4000000953674316,2.4019999504089355,963728.0,2.239152431488037,MT.MI
2019-09-20,2.4240000247955322,2.359999895095825,2.3940000534057617,2.3919999599456787,788986.0,2.229830503463745,MT.MI
2019-09-23,2.4040000438690186,2.309999942779541,2.4040000438690186,2.312000036239624,928777.0,2.155254364013672,MT.MI
2019-09-24,2.3399999141693115,2.259999990463257,2.3399999141693115,2.2679998874664307,1193444.0,2.1142373085021973,MT.MI
2019-09-25,2.2660000324249268,2.200000047683716,2.2660000324249268,2.2200000286102295,1134289.0,2.0694916248321533,MT.MI
2019-09-26,2.247999906539917,2.200000047683716,2.2219998836517334,2.240000009536743,534714.0,2.0881357192993164,MT.MI
2019-09-27,2.2699999809265137,2.2100000381469727,2.2639999389648438,2.2279999256134033,535492.0,2.076949119567871,MT.MI
2019-09-30,2.313999891281128,2.242000102996826,2.242000102996826,2.308000087738037,791567.0,2.1515254974365234,MT.MI
2019-10-01,2.4700000286102295,2.3380000591278076,2.3459999561309814,2.3559999465942383,4053440.0,2.1962711811065674,MT.MI
2019-10-02,2.371999979019165,2.246000051498413,2.369999885559082,2.257999897003174,1881679.0,2.104915142059326,MT.MI
2019-10-03,2.2720000743865967,2.2019999027252197,2.2720000743865967,2.2119998931884766,1465343.0,2.0620338916778564,MT.MI
2019-10-04,2.240000009536743,2.1500000953674316,2.240000009536743,2.180000066757202,1327462.0,2.032203435897827,MT.MI
2019-10-07,2.2339999675750732,2.1540000438690186,2.196000099182129,2.2160000801086426,595371.0,2.065762758255005,MT.MI
2019-10-08,2.240000009536743,2.1600000858306885,2.2339999675750732,2.191999912261963,815143.0,2.0433897972106934,MT.MI
2019-10-09,2.259999990463257,2.1700000762939453,2.1700000762939453,2.2260000705718994,802244.0,2.075084924697876,MT.MI
2019-10-10,2.2899999618530273,2.2239999771118164,2.23799991607666,2.26200008392334,954018.0,2.1086442470550537,MT.MI
2019-10-11,2.318000078201294,2.252000093460083,2.252000093460083,2.305999994277954,675884.0,2.149661064147949,MT.MI
2019-10-14,2.3380000591278076,2.259999990463257,2.2939999103546143,2.3320000171661377,533012.0,2.173898458480835,MT.MI
2019-10-15,2.3499999046325684,2.305999994277954,2.3399999141693115,2.312000036239624,777846.0,2.155254364013672,MT.MI
2019-10-16,2.375999927520752,2.2839999198913574,2.319999933242798,2.3519999980926514,972203.0,2.192542314529419,MT.MI
2019-10-17,2.3980000019073486,2.3340001106262207,2.3580000400543213,2.3399999141693115,1192110.0,2.1813559532165527,MT.MI
2019-10-18,2.375999927520752,2.3259999752044678,2.3459999561309814,2.3440001010894775,631447.0,2.185084819793701,MT.MI
2019-10-21,2.3959999084472656,2.359999895095825,2.375999927520752,2.371999979019165,865663.0,2.211186408996582,MT.MI
2019-10-22,2.430000066757202,2.390000104904175,2.390000104904175,2.430000066757202,1722498.0,2.265254259109497,MT.MI
2019-10-23,2.4800000190734863,2.4200000762939453,2.430000066757202,2.4700000286102295,1519003.0,2.3025424480438232,MT.MI
2019-10-24,2.5899999141693115,2.319999933242798,2.4700000286102295,2.3540000915527344,5862811.0,2.1944069862365723,MT.MI
2019-10-25,2.4779999256134033,2.359999895095825,2.368000030517578,2.430000066757202,2855297.0,2.265254259109497,MT.MI
2019-10-28,2.4600000381469727,2.378000020980835,2.430000066757202,2.430000066757202,1381055.0,2.265254259109497,MT.MI
2019-10-29,2.450000047683716,2.4079999923706055,2.4200000762939453,2.421999931335449,687309.0,2.2577965259552,MT.MI
2019-10-30,2.450000047683716,2.3499999046325684,2.436000108718872,2.3940000534057617,1700666.0,2.2316949367523193,MT.MI
2019-10-31,2.4079999923706055,2.3459999561309814,2.385999917984009,2.3459999561309814,531246.0,2.1869492530822754,MT.MI
2019-11-01,2.388000011444092,2.3519999980926514,2.384000062942505,2.3559999465942383,350777.0,2.1962711811065674,MT.MI
2019-11-04,2.4779999256134033,2.378000020980835,2.388000011444092,2.446000099182129,1438909.0,2.280169725418091,MT.MI
2019-11-05,2.490000009536743,2.450000047683716,2.450000047683716,2.4700000286102295,782215.0,2.3025424480438232,MT.MI
2019-11-06,2.48799991607666,2.431999921798706,2.4619998931884766,2.444000005722046,590108.0,2.2783050537109375,MT.MI
2019-11-07,2.4839999675750732,2.4260001182556152,2.444000005722046,2.4639999866485596,619573.0,2.2969491481781006,MT.MI
2019-11-08,2.441999912261963,2.390000104904175,2.436000108718872,2.3959999084472656,945000.0,2.2335593700408936,MT.MI
2019-11-11,2.4119999408721924,2.364000082015991,2.4059998989105225,2.4019999504089355,565340.0,2.239152431488037,MT.MI
2019-11-12,2.431999921798706,2.375999927520752,2.4200000762939453,2.3940000534057617,1458311.0,2.2316949367523193,MT.MI
2019-11-13,2.4000000953674316,2.319999933242798,2.4000000953674316,2.3540000915527344,1084974.0,2.1944069862365723,MT.MI
2019-11-14,2.4100000858306885,2.3320000171661377,2.3540000915527344,2.369999885559082,673534.0,2.209321975708008,MT.MI
2019-11-15,2.4079999923706055,2.361999988555908,2.380000114440918,2.374000072479248,534811.0,2.2130510807037354,MT.MI
2019-11-18,2.4059998989105225,2.3399999141693115,2.3559999465942383,2.3440001010894775,903617.0,2.185084819793701,MT.MI
2019-11-19,2.4000000953674316,2.3340001106262207,2.3580000400543213,2.380000114440918,894817.0,2.218644142150879,MT.MI
2019-11-20,2.3980000019073486,2.3420000076293945,2.3980000019073486,2.3540000915527344,563769.0,2.1944069862365723,MT.MI
2019-11-21,2.369999885559082,2.312000036239624,2.359999895095825,2.364000082015991,564934.0,2.2037289142608643,MT.MI
2019-11-22,2.3959999084472656,2.3540000915527344,2.368000030517578,2.3580000400543213,908830.0,2.1981356143951416,MT.MI
2019-11-25,2.5,2.375999927520752,2.390000104904175,2.4539999961853027,1931707.0,2.2876272201538086,MT.MI
2019-11-26,2.4600000381469727,2.4159998893737793,2.4560000896453857,2.4519999027252197,951420.0,2.2857627868652344,MT.MI
2019-11-27,2.497999906539917,2.421999931335449,2.434000015258789,2.4579999446868896,946116.0,2.291355848312378,MT.MI
2019-11-28,2.5280001163482666,2.434000015258789,2.4579999446868896,2.503999948501587,1403227.0,2.3342373371124268,MT.MI
2019-11-29,2.5320000648498535,2.490000009536743,2.5,2.51200008392334,1610791.0,2.3416950702667236,MT.MI
2019-12-02,2.5299999713897705,2.4179999828338623,2.509999990463257,2.4539999961853027,1365293.0,2.2876272201538086,MT.MI
2019-12-03,2.5,2.381999969482422,2.440000057220459,2.3980000019073486,1190338.0,2.2354238033294678,MT.MI
2019-12-04,2.5299999713897705,2.3980000019073486,2.3980000019073486,2.5260000228881836,2328093.0,2.354745864868164,MT.MI
2019-12-05,2.5999999046325684,2.5179998874664307,2.5299999713897705,2.559999942779541,3710554.0,2.3864407539367676,MT.MI
2019-12-06,2.609999895095825,2.490000009536743,2.5820000171661377,2.5799999237060547,1458357.0,2.4050848484039307,MT.MI
2019-12-09,2.5859999656677246,2.49399995803833,2.572000026702881,2.5360000133514404,1319951.0,2.364067792892456,MT.MI
2019-12-10,2.5460000038146973,2.4739999771118164,2.5460000038146973,2.5299999713897705,979990.0,2.3584744930267334,MT.MI
2019-12-11,2.5460000038146973,2.4860000610351562,2.5399999618530273,2.5,541159.0,2.3305084705352783,MT.MI
2019-12-12,2.5320000648498535,2.4800000190734863,2.5199999809265137,2.5239999294281006,629635.0,2.35288143157959,MT.MI
2019-12-13,2.5739998817443848,2.4679999351501465,2.5460000038146973,2.502000093460083,1058897.0,2.3323731422424316,MT.MI
2019-12-16,2.5260000228881836,2.4800000190734863,2.490000009536743,2.509999990463257,985254.0,2.3398306369781494,MT.MI
2019-12-17,2.5299999713897705,2.4800000190734863,2.509999990463257,2.509999990463257,547101.0,2.3398306369781494,MT.MI
2019-12-18,2.5239999294281006,2.4600000381469727,2.5239999294281006,2.4660000801086426,745696.0,2.298813581466675,MT.MI
2019-12-19,2.4779999256134033,2.4100000858306885,2.4660000801086426,2.4619998931884766,929892.0,2.2950847148895264,MT.MI
2019-12-20,2.497999906539917,2.434000015258789,2.4600000381469727,2.434000015258789,1072783.0,2.2689831256866455,MT.MI
2019-12-23,2.490000009536743,2.441999912261963,2.4539999961853027,2.4639999866485596,560620.0,2.2969491481781006,MT.MI
2019-12-27,2.5260000228881836,2.4719998836517334,2.4839999675750732,2.497999906539917,1151978.0,2.328644037246704,MT.MI
2019-12-30,2.507999897003174,2.4739999771118164,2.497999906539917,2.4739999771118164,397565.0,2.3062713146209717,MT.MI
2020-01-02,2.5399999618530273,2.4779999256134033,2.4779999256134033,2.5299999713897705,761350.0,2.3584744930267334,MT.MI
2020-01-03,2.5380001068115234,2.4600000381469727,2.5299999713897705,2.49399995803833,563448.0,2.3249151706695557,MT.MI
2020-01-06,2.5220000743865967,2.4040000438690186,2.49399995803833,2.5,1221039.0,2.3305084705352783,MT.MI
2020-01-07,2.5299999713897705,2.4739999771118164,2.5,2.497999906539917,356094.0,2.328644037246704,MT.MI
2020-01-08,2.4779999256134033,2.4260001182556152,2.4779999256134033,2.430000066757202,1043520.0,2.265254259109497,MT.MI
2020-01-09,2.4719998836517334,2.431999921798706,2.440000057220459,2.431999921798706,434246.0,2.2671186923980713,MT.MI
2020-01-10,2.4639999866485596,2.431999921798706,2.4639999866485596,2.431999921798706,468554.0,2.2671186923980713,MT.MI
2020-01-13,2.4639999866485596,2.444000005722046,2.4639999866485596,2.4579999446868896,455939.0,2.291355848312378,MT.MI
2020-01-14,2.5799999237060547,2.447999954223633,2.447999954223633,2.5799999237060547,2450424.0,2.4050848484039307,MT.MI
2020-01-15,2.6679999828338623,2.5460000038146973,2.5799999237060547,2.5759999752044678,4015906.0,2.4013559818267822,MT.MI
2020-01-16,2.630000114440918,2.5399999618530273,2.621999979019165,2.630000114440918,1167877.0,2.451694965362549,MT.MI
2020-01-17,2.6559998989105225,2.5980000495910645,2.6459999084472656,2.611999988555908,1125418.0,2.43491530418396,MT.MI
2020-01-20,2.631999969482422,2.569999933242798,2.630000114440918,2.609999895095825,662084.0,2.4330508708953857,MT.MI
2020-01-21,2.6080000400543213,2.565999984741211,2.5999999046325684,2.5920000076293945,483316.0,2.416271209716797,MT.MI
2020-01-22,2.5999999046325684,2.5299999713897705,2.5999999046325684,2.5299999713897705,774378.0,2.3584744930267334,MT.MI
2020-01-23,2.549999952316284,2.4839999675750732,2.549999952316284,2.4839999675750732,842122.0,2.3155932426452637,MT.MI
2020-01-24,2.614000082015991,2.492000102996826,2.492000102996826,2.5999999046325684,974050.0,2.4237287044525146,MT.MI
2020-01-27,2.5959999561309814,2.549999952316284,2.5959999561309814,2.555999994277954,883739.0,2.382711887359619,MT.MI
2020-01-28,2.6080000400543213,2.552000045776367,2.5859999656677246,2.552000045776367,587849.0,2.37898325920105,MT.MI
2020-01-29,2.5899999141693115,2.51200008392334,2.5380001068115234,2.51200008392334,713302.0,2.3416950702667236,MT.MI
2020-01-30,2.5160000324249268,2.369999885559082,2.5139999389648438,2.384000062942505,1364252.0,2.2223730087280273,MT.MI
2020-01-31,2.430000066757202,2.309999942779541,2.4140000343322754,2.3299999237060547,1095700.0,2.1720337867736816,MT.MI
2020-02-03,2.3399999141693115,2.25,2.302000045776367,2.2960000038146973,1205808.0,2.1403391361236572,MT.MI
2020-02-04,2.378000020980835,2.2860000133514404,2.2860000133514404,2.3540000915527344,806390.0,2.1944069862365723,MT.MI
2020-02-05,2.5899999141693115,2.3440001010894775,2.3540000915527344,2.565999984741211,2980269.0,2.3920340538024902,MT.MI
2020-02-06,2.690000057220459,2.572000026702881,2.5940001010894775,2.611999988555908,2791229.0,2.43491530418396,MT.MI
2020-02-07,2.635999917984009,2.5380001068115234,2.609999895095825,2.559999942779541,1024227.0,2.3864407539367676,MT.MI
2020-02-10,2.559999942779541,2.48799991607666,2.558000087738037,2.490000009536743,656468.0,2.3211865425109863,MT.MI
2020-02-11,2.5739998817443848,2.51200008392334,2.5260000228881836,2.569999933242798,693402.0,2.3957626819610596,MT.MI
2020-02-12,2.6640000343322754,2.572000026702881,2.5799999237060547,2.621999979019165,1359675.0,2.444237232208252,MT.MI
2020-02-13,2.6600000858306885,2.5739998817443848,2.634000062942505,2.625999927520752,873857.0,2.4479660987854004,MT.MI
2020-02-14,2.680000066757202,2.5840001106262207,2.619999885559082,2.5980000495910645,940045.0,2.4218645095825195,MT.MI
2020-02-17,2.6519999504089355,2.5880000591278076,2.5920000076293945,2.630000114440918,694675.0,2.451694965362549,MT.MI
2020-02-18,2.6760001182556152,2.611999988555908,2.6500000953674316,2.6419999599456787,885428.0,2.462881326675415,MT.MI
2020-02-19,2.696000099182129,2.6500000953674316,2.6659998893737793,2.671999931335449,777796.0,2.49084734916687,MT.MI
2020-02-20,2.7200000286102295,2.671999931335449,2.690000057220459,2.697999954223633,724427.0,2.515084743499756,MT.MI
2020-02-21,2.690000057220459,2.5999999046325684,2.690000057220459,2.609999895095825,1171593.0,2.4330508708953857,MT.MI
2020-02-24,2.4679999351501465,2.381999969482422,2.4200000762939453,2.434000015258789,1686795.0,2.2689831256866455,MT.MI
2020-02-25,2.5339999198913574,2.431999921798706,2.434000015258789,2.4820001125335693,1191605.0,2.3137290477752686,MT.MI
2020-02-26,2.549999952316284,2.446000099182129,2.4700000286102295,2.5179998874664307,965431.0,2.347288131713867,MT.MI
2020-02-27,2.5239999294281006,2.4059998989105225,2.4700000286102295,2.447999954223633,841376.0,2.282033920288086,MT.MI
2020-02-28,2.4019999504089355,2.299999952316284,2.371999979019165,2.318000078201294,1063369.0,2.1608476638793945,MT.MI
2020-03-02,2.390000104904175,2.181999921798706,2.3499999046325684,2.2699999809265137,2478013.0,2.1161017417907715,MT.MI
2020-03-03,2.390000104904175,2.2860000133514404,2.3499999046325684,2.309999942779541,1257149.0,2.1533899307250977,MT.MI
2020-03-04,2.3380000591278076,2.2160000801086426,2.309999942779541,2.2360000610351562,1327694.0,2.084406852722168,MT.MI
2020-03-05,2.319999933242798,2.138000011444092,2.319999933242798,2.140000104904175,1302624.0,1.9949153661727905,MT.MI
2020-03-06,2.111999988555908,1.9800000190734863,2.111999988555908,2.0239999294281006,2690870.0,1.8867796659469604,MT.MI
2020-03-09,2.0,1.7259999513626099,1.75,1.8559999465942383,3460885.0,1.7301695346832275,MT.MI
2020-03-10,1.9390000104904175,1.7699999809265137,1.8550000190734863,1.871000051498413,3761744.0,1.7441526651382446,MT.MI
2020-03-11,2.055999994277954,1.8309999704360962,2.0,1.9320000410079956,2174028.0,1.8010170459747314,MT.MI
2020-03-12,1.899999976158142,1.6979999542236328,1.899999976158142,1.6979999542236328,2413475.0,1.5828813314437866,MT.MI
2020-03-13,1.850000023841858,1.6330000162124634,1.850000023841858,1.6729999780654907,2447428.0,1.5595762729644775,MT.MI
2020-03-16,1.6390000581741333,1.3389999866485596,1.6299999952316284,1.5049999952316284,4182034.0,1.4029661417007446,MT.MI
2020-03-17,1.684000015258789,1.4279999732971191,1.600000023841858,1.4709999561309814,2916485.0,1.3712711334228516,MT.MI
2020-03-18,1.6160000562667847,1.4249999523162842,1.4859999418258667,1.600000023841858,1553953.0,1.4915255308151245,MT.MI
2020-03-19,1.7200000286102295,1.5509999990463257,1.590000033378601,1.5880000591278076,1528468.0,1.4803390502929688,MT.MI
2020-03-20,1.6770000457763672,1.5410000085830688,1.6419999599456787,1.6050000190734863,2545615.0,1.4961864948272705,MT.MI
2020-03-23,1.590000033378601,1.4839999675750732,1.5219999551773071,1.4839999675750732,2089398.0,1.3833898305892944,MT.MI
2020-03-24,1.5540000200271606,1.4479999542236328,1.5479999780654907,1.5010000467300415,3764321.0,1.3992373943328857,MT.MI
2020-03-25,1.5540000200271606,1.4279999732971191,1.5440000295639038,1.4479999542236328,4783621.0,1.3498305082321167,MT.MI
2020-03-26,1.4880000352859497,1.409999966621399,1.4359999895095825,1.4609999656677246,1992305.0,1.3619492053985596,MT.MI
2020-03-27,1.4839999675750732,1.4149999618530273,1.465000033378601,1.4220000505447388,810745.0,1.32559335231781,MT.MI
2020-03-30,1.440000057220459,1.3910000324249268,1.440000057220459,1.4170000553131104,850034.0,1.3209322690963745,MT.MI
2020-03-31,1.4859999418258667,1.4220000505447388,1.4470000267028809,1.4450000524520874,2337941.0,1.347033977508545,MT.MI
2020-04-01,1.4919999837875366,1.4210000038146973,1.434999942779541,1.4739999771118164,1668018.0,1.374067783355713,MT.MI
2020-04-02,1.5490000247955322,1.4819999933242798,1.496000051498413,1.534000039100647,2277597.0,1.4300000667572021,MT.MI
2020-04-03,1.5989999771118164,1.5180000066757202,1.5420000553131104,1.5640000104904175,1922448.0,1.4579660892486572,MT.MI
2020-04-06,1.6469999551773071,1.590000033378601,1.600000023841858,1.6360000371932983,1171225.0,1.5250848531723022,MT.MI
2020-04-07,1.777999997138977,1.6480000019073486,1.684000015258789,1.6859999895095825,2319539.0,1.5716949701309204,MT.MI
2020-04-08,1.7999999523162842,1.6640000343322754,1.6640000343322754,1.7799999713897705,1717809.0,1.6593220233917236,MT.MI
2020-04-09,1.8839999437332153,1.7999999523162842,1.8480000495910645,1.8530000448226929,1620573.0,1.7273730039596558,MT.MI
2020-04-14,1.9479999542236328,1.7510000467300415,1.86899995803833,1.7920000553131104,2225064.0,1.670508623123169,MT.MI
2020-04-15,1.8200000524520874,1.6540000438690186,1.8200000524520874,1.6740000247955322,1555762.0,1.5605084896087646,MT.MI
2020-04-16,1.7380000352859497,1.649999976158142,1.6799999475479126,1.6519999504089355,699545.0,1.5399999618530273,MT.MI
2020-04-17,1.75,1.6579999923706055,1.7000000476837158,1.7109999656677246,725280.0,1.5950000286102295,MT.MI
2020-04-20,1.75,1.690999984741211,1.75,1.74399995803833,598828.0,1.74399995803833,MT.MI
2020-04-21,1.7480000257492065,1.6779999732971191,1.7000000476837158,1.7209999561309814,814813.0,1.7209999561309814,MT.MI
2020-04-22,1.784999966621399,1.7000000476837158,1.7000000476837158,1.7740000486373901,383773.0,1.7740000486373901,MT.MI
2020-04-23,1.7920000553131104,1.7430000305175781,1.7699999809265137,1.75600004196167,713080.0,1.75600004196167,MT.MI
2020-04-24,1.781000018119812,1.7389999628067017,1.7569999694824219,1.7640000581741333,367444.0,1.7640000581741333,MT.MI
2020-04-27,1.815999984741211,1.784999966621399,1.7899999618530273,1.8079999685287476,466175.0,1.8079999685287476,MT.MI
2020-04-28,1.843999981880188,1.8049999475479126,1.819000005722046,1.8300000429153442,724516.0,1.8300000429153442,MT.MI
2020-04-29,1.9980000257492065,1.8049999475479126,1.9980000257492065,1.8049999475479126,2431117.0,1.8049999475479126,MT.MI
2020-04-30,1.8630000352859497,1.7339999675750732,1.8309999704360962,1.7699999809265137,1467608.0,1.7699999809265137,MT.MI
2020-05-04,1.7730000019073486,1.7029999494552612,1.7319999933242798,1.7029999494552612,605357.0,1.7029999494552612,MT.MI
2020-05-05,1.8600000143051147,1.7309999465942383,1.7589999437332153,1.7760000228881836,1643519.0,1.7760000228881836,MT.MI
2020-05-06,1.8300000429153442,1.7400000095367432,1.7899999618530273,1.7400000095367432,1007774.0,1.7400000095367432,MT.MI
2020-05-07,1.8179999589920044,1.5640000104904175,1.8179999589920044,1.569000005722046,2039645.0,1.569000005722046,MT.MI
2020-05-08,1.5920000076293945,1.4589999914169312,1.5520000457763672,1.4859999418258667,3777489.0,1.4859999418258667,MT.MI
2020-05-11,1.5709999799728394,1.4880000352859497,1.5499999523162842,1.4930000305175781,2783740.0,1.4930000305175781,MT.MI
2019-01-02,1.399999976158142,1.128000020980835,1.1920000314712524,1.399999976158142,1677233,1.399999976158142,MTV.MI
2019-01-03,1.6180000305175781,1.3600000143051147,1.3639999628067017,1.4019999504089355,2340749,1.4019999504089355,MTV.MI
2019-01-04,1.4900000095367432,1.399999976158142,1.4160000085830688,1.4179999828338623,598303,1.4179999828338623,MTV.MI
2019-01-07,1.555999994277954,1.3860000371932983,1.4199999570846558,1.5299999713897705,1129736,1.5299999713897705,MTV.MI
2019-01-08,1.6339999437332153,1.5420000553131104,1.5499999523162842,1.5800000429153442,1251251,1.5800000429153442,MTV.MI
2019-01-09,1.6380000114440918,1.5540000200271606,1.6380000114440918,1.5640000104904175,627246,1.5640000104904175,MTV.MI
2019-01-10,1.6239999532699585,1.5399999618530273,1.5700000524520874,1.5820000171661377,484754,1.5820000171661377,MTV.MI
2019-01-11,1.6180000305175781,1.5779999494552612,1.590000033378601,1.5820000171661377,499058,1.5820000171661377,MTV.MI
2019-01-14,1.5959999561309814,1.5219999551773071,1.5820000171661377,1.565999984741211,206411,1.565999984741211,MTV.MI
2019-01-15,1.5839999914169312,1.5160000324249268,1.5700000524520874,1.5399999618530273,201366,1.5399999618530273,MTV.MI
2019-01-16,1.5579999685287476,1.5099999904632568,1.5219999551773071,1.527999997138977,224303,1.527999997138977,MTV.MI
2019-01-17,1.5460000038146973,1.4800000190734863,1.5219999551773071,1.5379999876022339,290505,1.5379999876022339,MTV.MI
2019-01-18,1.555999994277954,1.5119999647140503,1.5299999713897705,1.5119999647140503,284187,1.5119999647140503,MTV.MI
2019-01-21,1.621999979019165,1.4880000352859497,1.5199999809265137,1.6039999723434448,549249,1.6039999723434448,MTV.MI
2019-01-22,1.6979999542236328,1.5820000171661377,1.5880000591278076,1.6200000047683716,685548,1.6200000047683716,MTV.MI
2019-01-23,1.687999963760376,1.5859999656677246,1.6360000371932983,1.5859999656677246,701149,1.5859999656677246,MTV.MI
2019-01-24,1.6299999952316284,1.559999942779541,1.5800000429153442,1.6180000305175781,322638,1.6180000305175781,MTV.MI
2019-01-25,1.6440000534057617,1.600000023841858,1.6160000562667847,1.6100000143051147,209433,1.6100000143051147,MTV.MI
2019-01-28,1.6519999504089355,1.6039999723434448,1.6339999437332153,1.628000020980835,332282,1.628000020980835,MTV.MI
2019-01-29,1.6799999475479126,1.6100000143051147,1.6299999952316284,1.6380000114440918,839319,1.6380000114440918,MTV.MI
2019-01-30,1.6720000505447388,1.6059999465942383,1.6339999437332153,1.6260000467300415,272470,1.6260000467300415,MTV.MI
2019-01-31,1.6440000534057617,1.6080000400543213,1.6260000467300415,1.6080000400543213,327376,1.6080000400543213,MTV.MI
2019-02-01,1.6640000343322754,1.590000033378601,1.6200000047683716,1.5959999561309814,341431,1.5959999561309814,MTV.MI
2019-02-04,1.6260000467300415,1.5720000267028809,1.600000023841858,1.6119999885559082,214992,1.6119999885559082,MTV.MI
2019-02-05,1.6319999694824219,1.5920000076293945,1.6200000047683716,1.5920000076293945,235351,1.5920000076293945,MTV.MI
2019-02-06,1.6299999952316284,1.5759999752044678,1.5959999561309814,1.593999981880188,463420,1.593999981880188,MTV.MI
2019-02-07,1.6039999723434448,1.4900000095367432,1.593999981880188,1.503999948501587,700025,1.503999948501587,MTV.MI
2019-02-08,1.5240000486373901,1.399999976158142,1.5019999742507935,1.4079999923706055,961044,1.4079999923706055,MTV.MI
2019-02-11,1.468000054359436,1.4140000343322754,1.4140000343322754,1.4220000505447388,204801,1.4220000505447388,MTV.MI
2019-02-12,1.4700000286102295,1.4179999828338623,1.4420000314712524,1.4199999570846558,108673,1.4199999570846558,MTV.MI
2019-02-13,1.4600000381469727,1.406000018119812,1.4199999570846558,1.4140000343322754,306661,1.4140000343322754,MTV.MI
2019-02-14,1.4359999895095825,1.3600000143051147,1.4359999895095825,1.371999979019165,282642,1.371999979019165,MTV.MI
2019-02-15,1.3940000534057617,1.343999981880188,1.3600000143051147,1.3940000534057617,260143,1.3940000534057617,MTV.MI
2019-02-18,1.4199999570846558,1.371999979019165,1.3940000534057617,1.3960000276565552,92430,1.3960000276565552,MTV.MI
2019-02-19,1.406000018119812,1.3760000467300415,1.3899999856948853,1.3839999437332153,92945,1.3839999437332153,MTV.MI
2019-02-20,1.4500000476837158,1.3739999532699585,1.406000018119812,1.4500000476837158,264819,1.4500000476837158,MTV.MI
2019-02-21,1.4500000476837158,1.3980000019073486,1.4459999799728394,1.4040000438690186,251907,1.4040000438690186,MTV.MI
2019-02-22,1.4299999475479126,1.4019999504089355,1.4040000438690186,1.409999966621399,163044,1.409999966621399,MTV.MI
2019-02-25,1.4700000286102295,1.3960000276565552,1.4199999570846558,1.4500000476837158,758346,1.4500000476837158,MTV.MI
2019-02-26,1.472000002861023,1.4140000343322754,1.4639999866485596,1.4140000343322754,325696,1.4140000343322754,MTV.MI
2019-02-27,1.4140000343322754,1.371999979019165,1.4140000343322754,1.406000018119812,307388,1.406000018119812,MTV.MI
2019-02-28,1.4140000343322754,1.3359999656677246,1.409999966621399,1.3519999980926514,532149,1.3519999980926514,MTV.MI
2019-03-01,1.378000020980835,1.3459999561309814,1.350000023841858,1.3619999885559082,164029,1.3619999885559082,MTV.MI
2019-03-04,1.3739999532699585,1.340000033378601,1.3739999532699585,1.350000023841858,224365,1.350000023841858,MTV.MI
2019-03-05,1.3559999465942383,1.2920000553131104,1.3539999723434448,1.2979999780654907,414370,1.2979999780654907,MTV.MI
2019-03-06,1.409999966621399,1.2860000133514404,1.3020000457763672,1.3639999628067017,1099105,1.3639999628067017,MTV.MI
2019-03-07,1.3799999952316284,1.3459999561309814,1.3799999952316284,1.3459999561309814,431126,1.3459999561309814,MTV.MI
2019-03-08,1.3559999465942383,1.305999994277954,1.340000033378601,1.312000036239624,165794,1.312000036239624,MTV.MI
2019-03-11,1.3359999656677246,1.3040000200271606,1.3240000009536743,1.305999994277954,123428,1.305999994277954,MTV.MI
2019-03-12,1.3179999589920044,1.284000039100647,1.3140000104904175,1.2979999780654907,146462,1.2979999780654907,MTV.MI
2019-03-13,1.2860000133514404,1.25,1.284000039100647,1.2760000228881836,177019,1.2760000228881836,MTV.MI
2019-03-14,1.3079999685287476,1.2619999647140503,1.2619999647140503,1.2740000486373901,165282,1.2740000486373901,MTV.MI
2019-03-15,1.3200000524520874,1.2740000486373901,1.2940000295639038,1.2999999523162842,152060,1.2999999523162842,MTV.MI
2019-03-18,1.3179999589920044,1.2899999618530273,1.3179999589920044,1.2920000553131104,116385,1.2920000553131104,MTV.MI
2019-03-19,1.3079999685287476,1.2920000553131104,1.3020000457763672,1.2920000553131104,185717,1.2920000553131104,MTV.MI
2019-03-20,1.3079999685287476,1.2860000133514404,1.3020000457763672,1.2999999523162842,87306,1.2999999523162842,MTV.MI
2019-03-21,1.2999999523162842,1.2680000066757202,1.2999999523162842,1.284000039100647,134043,1.284000039100647,MTV.MI
2019-03-22,1.2920000553131104,1.2699999809265137,1.2699999809265137,1.277999997138977,128313,1.277999997138977,MTV.MI
2019-03-25,1.2879999876022339,1.2599999904632568,1.2719999551773071,1.2640000581741333,76258,1.2640000581741333,MTV.MI
2019-03-26,1.2879999876022339,1.2599999904632568,1.2599999904632568,1.2699999809265137,73329,1.2699999809265137,MTV.MI
2019-03-27,1.312000036239624,1.2660000324249268,1.2680000066757202,1.2860000133514404,198637,1.2860000133514404,MTV.MI
2019-03-28,1.3300000429153442,1.281999945640564,1.281999945640564,1.2860000133514404,348049,1.2860000133514404,MTV.MI
2019-03-29,1.3760000467300415,1.2860000133514404,1.2979999780654907,1.3580000400543213,746463,1.3580000400543213,MTV.MI
2019-04-01,1.4240000247955322,1.3250000476837158,1.3799999952316284,1.3370000123977661,704748,1.3370000123977661,MTV.MI
2019-04-02,1.3600000143051147,1.3200000524520874,1.3370000123977661,1.3309999704360962,234392,1.3309999704360962,MTV.MI
2019-04-03,1.3899999856948853,1.3289999961853027,1.3459999561309814,1.3569999933242798,316209,1.3569999933242798,MTV.MI
2019-04-04,1.3880000114440918,1.343000054359436,1.3880000114440918,1.3489999771118164,155616,1.3489999771118164,MTV.MI
2019-04-05,1.3609999418258667,1.340000033378601,1.350000023841858,1.3420000076293945,125836,1.3420000076293945,MTV.MI
2019-04-08,1.3459999561309814,1.3279999494552612,1.3420000076293945,1.3329999446868896,122663,1.3329999446868896,MTV.MI
2019-04-09,1.340000033378601,1.309999942779541,1.340000033378601,1.315000057220459,123356,1.315000057220459,MTV.MI
2019-04-10,1.3200000524520874,1.2879999876022339,1.315000057220459,1.2879999876022339,90761,1.2879999876022339,MTV.MI
2019-04-11,1.3179999589920044,1.281000018119812,1.2910000085830688,1.2979999780654907,57159,1.2979999780654907,MTV.MI
2019-04-12,1.3049999475479126,1.274999976158142,1.2979999780654907,1.274999976158142,107177,1.274999976158142,MTV.MI
2019-04-15,1.2949999570846558,1.2649999856948853,1.2799999713897705,1.2730000019073486,149951,1.2730000019073486,MTV.MI
2019-04-16,1.350000023841858,1.2680000066757202,1.2680000066757202,1.3140000104904175,300796,1.3140000104904175,MTV.MI
2019-04-17,1.4279999732971191,1.3109999895095825,1.3109999895095825,1.371000051498413,1114869,1.371000051498413,MTV.MI
2019-04-18,1.4290000200271606,1.3530000448226929,1.3869999647140503,1.399999976158142,470447,1.399999976158142,MTV.MI
2019-04-23,1.409999966621399,1.3530000448226929,1.409999966621399,1.3739999532699585,183852,1.3739999532699585,MTV.MI
2019-04-24,1.378999948501587,1.3200000524520874,1.3559999465942383,1.3200000524520874,156215,1.3200000524520874,MTV.MI
2019-04-25,1.347000002861023,1.3020000457763672,1.347000002861023,1.319000005722046,80666,1.319000005722046,MTV.MI
2019-04-26,1.3350000381469727,1.2899999618530273,1.3200000524520874,1.305999994277954,229712,1.305999994277954,MTV.MI
2019-04-29,1.3880000114440918,1.2929999828338623,1.3270000219345093,1.3569999933242798,225073,1.3569999933242798,MTV.MI
2019-04-30,1.3739999532699585,1.3279999494552612,1.3700000047683716,1.3420000076293945,92789,1.3420000076293945,MTV.MI
2019-05-02,1.350000023841858,1.3200000524520874,1.350000023841858,1.3240000009536743,92097,1.3240000009536743,MTV.MI
2019-05-03,1.4229999780654907,1.3020000457763672,1.3300000429153442,1.3600000143051147,1487404,1.3600000143051147,MTV.MI
2019-05-06,1.350000023841858,1.2940000295639038,1.350000023841858,1.3040000200271606,508470,1.3040000200271606,MTV.MI
2019-05-07,1.3279999494552612,1.2890000343322754,1.2999999523162842,1.2920000553131104,383630,1.2920000553131104,MTV.MI
2019-05-08,1.3079999685287476,1.2790000438690186,1.3079999685287476,1.2920000553131104,177619,1.2920000553131104,MTV.MI
2019-05-09,1.3300000429153442,1.2599999904632568,1.274999976158142,1.2829999923706055,334818,1.2829999923706055,MTV.MI
2019-05-10,1.3070000410079956,1.2699999809265137,1.2979999780654907,1.3009999990463257,208788,1.3009999990463257,MTV.MI
2019-05-13,1.3769999742507935,1.0230000019073486,1.2879999876022339,1.0230000019073486,1521058,1.0230000019073486,MTV.MI
2019-05-14,1.1200000047683716,1.0,1.0369999408721924,1.0750000476837158,1660455,1.0750000476837158,MTV.MI
2019-05-15,1.1299999952316284,1.0299999713897705,1.0800000429153442,1.0470000505447388,622702,1.0470000505447388,MTV.MI
2019-05-16,1.0709999799728394,1.0399999618530273,1.0399999618530273,1.0499999523162842,210046,1.0499999523162842,MTV.MI
2019-05-17,1.0740000009536743,1.0299999713897705,1.059999942779541,1.0570000410079956,170373,1.0570000410079956,MTV.MI
2019-05-20,1.0750000476837158,1.0360000133514404,1.0579999685287476,1.0420000553131104,293074,1.0420000553131104,MTV.MI
2019-05-21,1.059999942779541,1.0329999923706055,1.0329999923706055,1.0449999570846558,142355,1.0449999570846558,MTV.MI
2019-05-22,1.0549999475479126,1.0299999713897705,1.0399999618530273,1.0299999713897705,197688,1.0299999713897705,MTV.MI
2019-05-23,1.1380000114440918,0.965499997138977,1.034999966621399,0.9865000247955322,1584925,0.9865000247955322,MTV.MI
2019-05-24,1.0240000486373901,0.9804999828338623,0.9804999828338623,0.9890000224113464,458158,0.9890000224113464,MTV.MI
2019-05-27,1.0149999856948853,0.9800000190734863,0.9915000200271606,0.984499990940094,266412,0.984499990940094,MTV.MI
2019-05-28,0.9850000143051147,0.949999988079071,0.9810000061988831,0.9769999980926514,204522,0.9769999980926514,MTV.MI
2019-05-29,1.0219999551773071,0.9664999842643738,0.9735000133514404,0.9909999966621399,296048,0.9909999966621399,MTV.MI
2019-05-30,1.0069999694824219,0.9670000076293945,0.9915000200271606,0.9729999899864197,192604,0.9729999899864197,MTV.MI
2019-05-31,0.9700000286102295,0.9505000114440918,0.9605000019073486,0.9514999985694885,134565,0.9514999985694885,MTV.MI
2019-06-03,0.9555000066757202,0.9160000085830688,0.953000009059906,0.9279999732971191,318184,0.9279999732971191,MTV.MI
2019-06-04,0.9574999809265137,0.9125000238418579,0.9365000128746033,0.9409999847412109,253255,0.9409999847412109,MTV.MI
2019-06-05,1.0240000486373901,0.9204999804496765,0.9409999847412109,1.0049999952316284,675073,1.0049999952316284,MTV.MI
2019-06-06,1.0839999914169312,1.0190000534057617,1.0399999618530273,1.0440000295639038,630543,1.0440000295639038,MTV.MI
2019-06-07,1.0750000476837158,1.0199999809265137,1.0440000295639038,1.0240000486373901,347206,1.0240000486373901,MTV.MI
2019-06-10,1.0579999685287476,1.0230000019073486,1.0579999685287476,1.0399999618530273,161112,1.0399999618530273,MTV.MI
2019-06-11,1.0579999685287476,1.0199999809265137,1.0379999876022339,1.0269999504089355,268375,1.0269999504089355,MTV.MI
2019-06-12,1.0520000457763672,1.0199999809265137,1.0390000343322754,1.031000018119812,145881,1.031000018119812,MTV.MI
2019-06-13,1.1299999952316284,1.031000018119812,1.0429999828338623,1.0850000381469727,659683,1.0850000381469727,MTV.MI
2019-06-14,1.1390000581741333,1.0399999618530273,1.1039999723434448,1.0479999780654907,430410,1.0479999780654907,MTV.MI
2019-06-17,1.0820000171661377,1.0410000085830688,1.059999942779541,1.0429999828338623,87516,1.0429999828338623,MTV.MI
2019-06-18,1.069000005722046,1.024999976158142,1.0429999828338623,1.0479999780654907,228612,1.0479999780654907,MTV.MI
2019-06-19,1.055999994277954,1.0299999713897705,1.0470000505447388,1.0379999876022339,103337,1.0379999876022339,MTV.MI
2019-06-20,1.1490000486373901,1.0779999494552612,1.0779999494552612,1.1200000047683716,738253,1.1200000047683716,MTV.MI
2019-06-21,1.125,1.0679999589920044,1.1200000047683716,1.0709999799728394,334248,1.0709999799728394,MTV.MI
2019-06-24,1.090000033378601,1.0460000038146973,1.090000033378601,1.0470000505447388,137449,1.0470000505447388,MTV.MI
2019-06-25,1.0700000524520874,1.0460000038146973,1.0499999523162842,1.0460000038146973,169965,1.0460000038146973,MTV.MI
2019-06-26,1.0709999799728394,1.0460000038146973,1.0709999799728394,1.0640000104904175,40912,1.0640000104904175,MTV.MI
2019-06-27,1.0880000591278076,1.0609999895095825,1.0640000104904175,1.0880000591278076,153183,1.0880000591278076,MTV.MI
2019-06-28,1.090000033378601,1.0640000104904175,1.0880000591278076,1.0709999799728394,76430,1.0709999799728394,MTV.MI
2019-07-01,1.1100000143051147,1.0700000524520874,1.0800000429153442,1.093999981880188,134079,1.093999981880188,MTV.MI
2019-07-02,1.1069999933242798,1.0800000429153442,1.0870000123977661,1.093999981880188,52880,1.093999981880188,MTV.MI
2019-07-03,1.1990000009536743,1.093999981880188,1.093999981880188,1.1890000104904175,855229,1.1890000104904175,MTV.MI
2019-07-04,1.2389999628067017,1.1740000247955322,1.2009999752044678,1.184000015258789,671543,1.184000015258789,MTV.MI
2019-07-05,1.1979999542236328,1.1299999952316284,1.180999994277954,1.1549999713897705,404526,1.1549999713897705,MTV.MI
2019-07-08,1.1699999570846558,1.1360000371932983,1.1640000343322754,1.1490000486373901,357506,1.1490000486373901,MTV.MI
2019-07-09,1.1660000085830688,1.121999979019165,1.1660000085830688,1.1349999904632568,163772,1.1349999904632568,MTV.MI
2019-07-10,1.187000036239624,1.11899995803833,1.13100004196167,1.1510000228881836,186941,1.1510000228881836,MTV.MI
2019-07-11,1.2130000591278076,1.1519999504089355,1.1540000438690186,1.159999966621399,454719,1.159999966621399,MTV.MI
2019-07-12,1.1829999685287476,1.159999966621399,1.1610000133514404,1.1799999475479126,81059,1.1799999475479126,MTV.MI
2019-07-15,1.187000036239624,1.1410000324249268,1.187000036239624,1.1419999599456787,284154,1.1419999599456787,MTV.MI
2019-07-16,1.1619999408721924,1.121000051498413,1.156999945640564,1.121999979019165,521777,1.121999979019165,MTV.MI
2019-07-17,1.2369999885559082,1.1200000047683716,1.13100004196167,1.2079999446868896,544485,1.2079999446868896,MTV.MI
2019-07-18,1.2519999742507935,1.184999942779541,1.194000005722046,1.187000036239624,601424,1.187000036239624,MTV.MI
2019-07-19,1.2029999494552612,1.1649999618530273,1.184999942779541,1.1690000295639038,218088,1.1690000295639038,MTV.MI
2019-07-22,1.1799999475479126,1.1510000228881836,1.1699999570846558,1.1759999990463257,52442,1.1759999990463257,MTV.MI
2019-07-23,1.2400000095367432,1.1660000085830688,1.1890000104904175,1.215999960899353,474380,1.215999960899353,MTV.MI
2019-07-24,1.2339999675750732,1.1820000410079956,1.2300000190734863,1.1820000410079956,169283,1.1820000410079956,MTV.MI
2019-07-25,1.194000005722046,1.1540000438690186,1.1829999685287476,1.159999966621399,264788,1.159999966621399,MTV.MI
2019-07-26,1.215000033378601,1.1579999923706055,1.1610000133514404,1.1770000457763672,338657,1.1770000457763672,MTV.MI
2019-07-29,1.2000000476837158,1.1640000343322754,1.194000005722046,1.1740000247955322,160878,1.1740000247955322,MTV.MI
2019-07-30,1.187000036239624,1.159999966621399,1.1649999618530273,1.159999966621399,125922,1.159999966621399,MTV.MI
2019-07-31,1.187999963760376,1.1579999923706055,1.1579999923706055,1.1699999570846558,152470,1.1699999570846558,MTV.MI
2019-08-01,1.1790000200271606,1.1619999408721924,1.1710000038146973,1.1790000200271606,71152,1.1790000200271606,MTV.MI
2019-08-02,1.1649999618530273,1.1460000276565552,1.1640000343322754,1.1480000019073486,132812,1.1480000019073486,MTV.MI
2019-08-05,1.1440000534057617,1.1050000190734863,1.1419999599456787,1.125,123395,1.125,MTV.MI
2019-08-06,1.152999997138977,1.1130000352859497,1.1260000467300415,1.1330000162124634,191747,1.1330000162124634,MTV.MI
2019-08-07,1.159000039100647,1.100000023841858,1.159000039100647,1.1180000305175781,167457,1.1180000305175781,MTV.MI
2019-08-08,1.1449999809265137,1.1139999628067017,1.1349999904632568,1.128000020980835,40443,1.128000020980835,MTV.MI
2019-08-09,1.1339999437332153,1.0820000171661377,1.1339999437332153,1.0839999914169312,213934,1.0839999914169312,MTV.MI
2019-08-12,1.1119999885559082,1.0800000429153442,1.0989999771118164,1.0800000429153442,62540,1.0800000429153442,MTV.MI
2019-08-13,1.0859999656677246,1.059999942779541,1.0859999656677246,1.0700000524520874,70818,1.0700000524520874,MTV.MI
2019-08-14,1.0770000219345093,1.031999945640564,1.0700000524520874,1.031999945640564,141964,1.031999945640564,MTV.MI
2019-08-16,1.0679999589920044,1.034000039100647,1.0399999618530273,1.0490000247955322,97923,1.0490000247955322,MTV.MI
2019-08-19,1.0959999561309814,1.062000036239624,1.062000036239624,1.0679999589920044,65181,1.0679999589920044,MTV.MI
2019-08-20,1.1150000095367432,1.0579999685287476,1.0720000267028809,1.059000015258789,161378,1.059000015258789,MTV.MI
2019-08-21,1.100000023841858,1.0410000085830688,1.059000015258789,1.0800000429153442,151539,1.0800000429153442,MTV.MI
2019-08-22,1.1050000190734863,1.0809999704360962,1.0989999771118164,1.093000054359436,71278,1.093000054359436,MTV.MI
2019-08-23,1.1080000400543213,1.0800000429153442,1.100000023841858,1.0800000429153442,89128,1.0800000429153442,MTV.MI
2019-08-26,1.0829999446868896,1.059999942779541,1.0800000429153442,1.0700000524520874,79780,1.0700000524520874,MTV.MI
2019-08-27,1.0880000591278076,1.0640000104904175,1.0750000476837158,1.0880000591278076,88679,1.0880000591278076,MTV.MI
2019-08-28,1.1100000143051147,1.0759999752044678,1.0880000591278076,1.0800000429153442,255513,1.0800000429153442,MTV.MI
2019-08-29,1.1089999675750732,1.0800000429153442,1.090000033378601,1.0950000286102295,96237,1.0950000286102295,MTV.MI
2019-08-30,1.1200000047683716,1.0880000591278076,1.0889999866485596,1.100000023841858,154891,1.100000023841858,MTV.MI
2019-09-02,1.121000051498413,1.055999994277954,1.1100000143051147,1.0700000524520874,367110,1.0700000524520874,MTV.MI
2019-09-03,1.0789999961853027,1.059999942779541,1.0729999542236328,1.0750000476837158,70359,1.0750000476837158,MTV.MI
2019-09-04,1.1859999895095825,1.0709999799728394,1.0789999961853027,1.152999997138977,882416,1.152999997138977,MTV.MI
2019-09-05,1.2300000190734863,1.1460000276565552,1.1790000200271606,1.2170000076293945,942612,1.2170000076293945,MTV.MI
2019-09-06,1.2769999504089355,1.194000005722046,1.2280000448226929,1.2170000076293945,945895,1.2170000076293945,MTV.MI
2019-09-09,1.2450000047683716,1.190000057220459,1.2239999771118164,1.190999984741211,396871,1.190999984741211,MTV.MI
2019-09-10,1.2170000076293945,1.1799999475479126,1.2170000076293945,1.2029999494552612,160947,1.2029999494552612,MTV.MI
2019-09-11,1.218999981880188,1.1799999475479126,1.2170000076293945,1.1859999895095825,179033,1.1859999895095825,MTV.MI
2019-09-12,1.2000000476837158,1.184999942779541,1.2000000476837158,1.2000000476837158,73654,1.2000000476837158,MTV.MI
2019-09-13,1.2920000553131104,1.1629999876022339,1.2000000476837158,1.274999976158142,956779,1.274999976158142,MTV.MI
2019-09-16,1.25,1.1799999475479126,1.2430000305175781,1.190000057220459,920828,1.190000057220459,MTV.MI
2019-09-17,1.1929999589920044,1.149999976158142,1.190000057220459,1.1519999504089355,457543,1.1519999504089355,MTV.MI
2019-09-18,1.187999963760376,1.1579999923706055,1.187999963760376,1.1629999876022339,211255,1.1629999876022339,MTV.MI
2019-09-19,1.1799999475479126,1.1430000066757202,1.1799999475479126,1.1699999570846558,168385,1.1699999570846558,MTV.MI
2019-09-20,1.1799999475479126,1.149999976158142,1.1660000085830688,1.1610000133514404,204364,1.1610000133514404,MTV.MI
2019-09-23,1.1749999523162842,1.149999976158142,1.1549999713897705,1.1610000133514404,120640,1.1610000133514404,MTV.MI
2019-09-24,1.1749999523162842,1.152999997138977,1.1749999523162842,1.159999966621399,64919,1.159999966621399,MTV.MI
2019-09-25,1.1699999570846558,1.149999976158142,1.152999997138977,1.1699999570846558,72745,1.1699999570846558,MTV.MI
2019-09-26,1.1790000200271606,1.1610000133514404,1.1640000343322754,1.1629999876022339,44264,1.1629999876022339,MTV.MI
2019-09-27,1.1740000247955322,1.1519999504089355,1.1740000247955322,1.159000039100647,61082,1.159000039100647,MTV.MI
2019-09-30,1.1770000457763672,1.159000039100647,1.1699999570846558,1.1629999876022339,53007,1.1629999876022339,MTV.MI
2019-10-01,1.1710000038146973,1.1480000019073486,1.1649999618530273,1.1519999504089355,83207,1.1519999504089355,MTV.MI
2019-10-02,1.1629999876022339,1.1430000066757202,1.1460000276565552,1.1490000486373901,106812,1.1490000486373901,MTV.MI
2019-10-03,1.1610000133514404,1.1260000467300415,1.1449999809265137,1.1299999952316284,65469,1.1299999952316284,MTV.MI
2019-10-04,1.1440000534057617,1.1200000047683716,1.13100004196167,1.1200000047683716,48363,1.1200000047683716,MTV.MI
2019-10-07,1.1460000276565552,1.1050000190734863,1.1100000143051147,1.1269999742507935,85023,1.1269999742507935,MTV.MI
2019-10-08,1.1490000486373901,1.0800000429153442,1.1269999742507935,1.0809999704360962,117160,1.0809999704360962,MTV.MI
2019-10-09,1.187999963760376,1.093000054359436,1.093000054359436,1.1269999742507935,290253,1.1269999742507935,MTV.MI
2019-10-10,1.1490000486373901,1.1390000581741333,1.1390000581741333,1.1410000324249268,56514,1.1410000324249268,MTV.MI
2019-10-11,1.2020000219345093,1.149999976158142,1.149999976158142,1.1649999618530273,463670,1.1649999618530273,MTV.MI
2019-10-14,1.1990000009536743,1.1679999828338623,1.184000015258789,1.1699999570846558,141486,1.1699999570846558,MTV.MI
2019-10-15,1.1820000410079956,1.1540000438690186,1.1699999570846558,1.156000018119812,58408,1.156000018119812,MTV.MI
2019-10-16,1.2799999713897705,1.184000015258789,1.2000000476837158,1.2649999856948853,1392938,1.2649999856948853,MTV.MI
2019-10-17,1.3700000047683716,1.25600004196167,1.2649999856948853,1.2769999504089355,1735593,1.2769999504089355,MTV.MI
2019-10-18,1.309999942779541,1.2300000190734863,1.2699999809265137,1.2619999647140503,547819,1.2619999647140503,MTV.MI
2019-10-21,1.3140000104904175,1.2719999551773071,1.2879999876022339,1.3079999685287476,464055,1.3079999685287476,MTV.MI
2019-10-22,1.3240000009536743,1.2860000133514404,1.319000005722046,1.312999963760376,244020,1.312999963760376,MTV.MI
2019-10-23,1.312999963760376,1.274999976158142,1.312999963760376,1.284999966621399,209211,1.284999966621399,MTV.MI
2019-10-24,1.2999999523162842,1.2680000066757202,1.2680000066757202,1.2790000438690186,176128,1.2790000438690186,MTV.MI
2019-10-25,1.2899999618530273,1.2710000276565552,1.274999976158142,1.281000018119812,100495,1.281000018119812,MTV.MI
2019-10-28,1.3209999799728394,1.277999997138977,1.2970000505447388,1.309000015258789,281576,1.309000015258789,MTV.MI
2019-10-29,1.3200000524520874,1.2920000553131104,1.3200000524520874,1.3109999895095825,277364,1.3109999895095825,MTV.MI
2019-10-30,1.3079999685287476,1.2680000066757202,1.2929999828338623,1.2710000276565552,220704,1.2710000276565552,MTV.MI
2019-10-31,1.2940000295639038,1.2610000371932983,1.2940000295639038,1.2710000276565552,69850,1.2710000276565552,MTV.MI
2019-11-01,1.2960000038146973,1.2680000066757202,1.277999997138977,1.2860000133514404,70073,1.2860000133514404,MTV.MI
2019-11-04,1.2979999780654907,1.2669999599456787,1.2719999551773071,1.2669999599456787,285380,1.2669999599456787,MTV.MI
2019-11-05,1.2799999713897705,1.25,1.2740000486373901,1.25600004196167,258636,1.25600004196167,MTV.MI
2019-11-06,1.2640000581741333,1.2209999561309814,1.25,1.2380000352859497,428679,1.2380000352859497,MTV.MI
2019-11-07,1.2740000486373901,1.2350000143051147,1.2450000047683716,1.2619999647140503,239800,1.2619999647140503,MTV.MI
2019-11-08,1.2879999876022339,1.2599999904632568,1.2619999647140503,1.2699999809265137,252372,1.2699999809265137,MTV.MI
2019-11-11,1.319000005722046,1.2710000276565552,1.2719999551773071,1.312999963760376,488576,1.312999963760376,MTV.MI
2019-11-12,1.36899995803833,1.3070000410079956,1.3070000410079956,1.343000054359436,798467,1.343000054359436,MTV.MI
2019-11-13,1.3589999675750732,1.2760000228881836,1.3480000495910645,1.319000005722046,313335,1.319000005722046,MTV.MI
2019-11-14,1.38100004196167,1.1799999475479126,1.2960000038146973,1.1890000104904175,1450394,1.1890000104904175,MTV.MI
2019-11-15,1.2979999780654907,1.1720000505447388,1.2000000476837158,1.2419999837875366,1562467,1.2419999837875366,MTV.MI
2019-11-18,1.25,1.2039999961853027,1.25,1.2309999465942383,340101,1.2309999465942383,MTV.MI
2019-11-19,1.2339999675750732,1.2079999446868896,1.218000054359436,1.225000023841858,187614,1.225000023841858,MTV.MI
2019-11-20,1.2489999532699585,1.2050000429153442,1.2209999561309814,1.2489999532699585,215421,1.2489999532699585,MTV.MI
2019-11-21,1.2480000257492065,1.2269999980926514,1.24399995803833,1.2380000352859497,68454,1.2380000352859497,MTV.MI
2019-11-22,1.2649999856948853,1.2200000286102295,1.225000023841858,1.2480000257492065,232676,1.2480000257492065,MTV.MI
2019-11-25,1.2699999809265137,1.2350000143051147,1.2680000066757202,1.2369999885559082,139852,1.2369999885559082,MTV.MI
2019-11-26,1.253999948501587,1.2300000190734863,1.2309999465942383,1.2480000257492065,157300,1.2480000257492065,MTV.MI
2019-11-27,1.2680000066757202,1.2350000143051147,1.2640000581741333,1.2610000371932983,168038,1.2610000371932983,MTV.MI
2019-11-28,1.3140000104904175,1.2480000257492065,1.2480000257492065,1.281000018119812,467155,1.281000018119812,MTV.MI
2019-11-29,1.3020000457763672,1.2699999809265137,1.281000018119812,1.2949999570846558,161359,1.2949999570846558,MTV.MI
2019-12-02,1.2970000505447388,1.2369999885559082,1.2799999713897705,1.2400000095367432,170604,1.2400000095367432,MTV.MI
2019-12-03,1.2599999904632568,1.215000033378601,1.246999979019165,1.2309999465942383,155196,1.2309999465942383,MTV.MI
2019-12-04,1.2549999952316284,1.2300000190734863,1.2400000095367432,1.2389999628067017,61293,1.2389999628067017,MTV.MI
2019-12-05,1.2640000581741333,1.2400000095367432,1.2400000095367432,1.2519999742507935,52906,1.2519999742507935,MTV.MI
2019-12-06,1.25600004196167,1.2200000286102295,1.2410000562667847,1.24399995803833,181922,1.24399995803833,MTV.MI
2019-12-09,1.2519999742507935,1.2239999771118164,1.2410000562667847,1.2369999885559082,95203,1.2369999885559082,MTV.MI
2019-12-10,1.2480000257492065,1.2239999771118164,1.2319999933242798,1.2280000448226929,70325,1.2280000448226929,MTV.MI
2019-12-11,1.2599999904632568,1.2139999866485596,1.2289999723434448,1.2369999885559082,183046,1.2369999885559082,MTV.MI
2019-12-12,1.2489999532699585,1.222000002861023,1.246000051498413,1.2300000190734863,99012,1.2300000190734863,MTV.MI
2019-12-13,1.24399995803833,1.2079999446868896,1.2400000095367432,1.2120000123977661,163709,1.2120000123977661,MTV.MI
2019-12-16,1.3700000047683716,1.2120000123977661,1.2389999628067017,1.3609999418258667,1630254,1.3609999418258667,MTV.MI
2019-12-17,1.5420000553131104,1.3700000047683716,1.3799999952316284,1.5420000553131104,3199611,1.5420000553131104,MTV.MI
2019-12-18,1.7100000381469727,1.4809999465942383,1.5470000505447388,1.7100000381469727,4190167,1.7100000381469727,MTV.MI
2019-12-19,1.8229999542236328,1.6230000257492065,1.7130000591278076,1.6549999713897705,4911381,1.6549999713897705,MTV.MI
2019-12-20,1.8530000448226929,1.6510000228881836,1.6510000228881836,1.8530000448226929,2873112,1.8530000448226929,MTV.MI
2019-12-23,2.0999999046325684,1.8700000047683716,1.878999948501587,2.0999999046325684,2578731,2.0999999046325684,MTV.MI
2019-12-27,2.4000000953674316,2.1700000762939453,2.1700000762939453,2.4000000953674316,1751751,2.4000000953674316,MTV.MI
2019-12-30,2.7100000381469727,2.2699999809265137,2.5,2.390000104904175,8113937,2.390000104904175,MTV.MI
2020-01-02,2.700000047683716,2.3420000076293945,2.5,2.700000047683716,3773036,2.700000047683716,MTV.MI
2020-01-03,2.809999942779541,2.5360000133514404,2.747999906539917,2.6440000534057617,4811418,2.6440000534057617,MTV.MI
2020-01-06,2.680000066757202,2.381999969482422,2.5999999046325684,2.444000005722046,2913240,2.444000005722046,MTV.MI
2020-01-07,2.630000114440918,2.4539999961853027,2.4539999961853027,2.5199999809265137,2905648,2.5199999809265137,MTV.MI
2020-01-08,2.5179998874664307,2.4019999504089355,2.509999990463257,2.450000047683716,1535462,2.450000047683716,MTV.MI
2020-01-09,2.696000099182129,2.4820001125335693,2.5,2.638000011444092,3334442,2.638000011444092,MTV.MI
2020-01-10,2.7699999809265137,2.51200008392334,2.687999963760376,2.552000045776367,2952852,2.552000045776367,MTV.MI
2020-01-13,2.6419999599456787,2.4679999351501465,2.5959999561309814,2.5220000743865967,1187191,2.5220000743865967,MTV.MI
2020-01-14,2.563999891281128,2.4140000343322754,2.5460000038146973,2.437999963760376,1351006,2.437999963760376,MTV.MI
2020-01-15,2.4760000705718994,2.2699999809265137,2.4579999446868896,2.309999942779541,1907649,2.309999942779541,MTV.MI
2020-01-16,2.3559999465942383,2.200000047683716,2.3559999465942383,2.2339999675750732,1425591,2.2339999675750732,MTV.MI
2020-01-17,2.2720000743865967,2.131999969482422,2.2219998836517334,2.134000062942505,1465944,2.134000062942505,MTV.MI
2020-01-20,2.4860000610351562,2.109999895095825,2.140000104904175,2.434000015258789,2503098,2.434000015258789,MTV.MI
2020-01-21,2.4519999027252197,2.302000045776367,2.4240000247955322,2.3499999046325684,2363782,2.3499999046325684,MTV.MI
2020-01-22,2.364000082015991,2.1600000858306885,2.359999895095825,2.2100000381469727,1311700,2.2100000381469727,MTV.MI
2020-01-23,2.2939999103546143,2.186000108718872,2.2239999771118164,2.2039999961853027,952828,2.2039999961853027,MTV.MI
2020-01-24,2.26200008392334,2.111999988555908,2.26200008392334,2.1600000858306885,899888,2.1600000858306885,MTV.MI
2020-01-27,2.2780001163482666,2.1040000915527344,2.119999885559082,2.1440000534057617,3128279,2.1440000534057617,MTV.MI
2020-01-28,2.25600004196167,2.121999979019165,2.1619999408721924,2.2239999771118164,1746714,2.2239999771118164,MTV.MI
2020-01-29,2.2860000133514404,2.1619999408721924,2.24399995803833,2.1619999408721924,1254309,2.1619999408721924,MTV.MI
2020-01-30,2.1600000858306885,2.0399999618530273,2.1600000858306885,2.0899999141693115,879662,2.0899999141693115,MTV.MI
2020-01-31,2.131999969482422,1.9809999465942383,2.109999895095825,1.9850000143051147,990967,1.9850000143051147,MTV.MI
2020-02-03,2.062000036239624,1.9700000286102295,1.9900000095367432,2.0,516653,2.0,MTV.MI
2020-02-04,2.0940001010894775,2.009999990463257,2.0739998817443848,2.0199999809265137,596952,2.0199999809265137,MTV.MI
2020-02-05,2.052000045776367,1.965999960899353,2.0299999713897705,1.9800000190734863,793438,1.9800000190734863,MTV.MI
2020-02-06,2.0420000553131104,1.9559999704360962,1.9989999532699585,1.9700000286102295,478862,1.9700000286102295,MTV.MI
2020-02-07,1.972000002861023,1.9010000228881836,1.9500000476837158,1.9299999475479126,504397,1.9299999475479126,MTV.MI
2020-02-10,1.9980000257492065,1.906000018119812,1.9119999408721924,1.9329999685287476,610260,1.9329999685287476,MTV.MI
2020-02-11,1.9780000448226929,1.9199999570846558,1.9299999475479126,1.9539999961853027,291569,1.9539999961853027,MTV.MI
2020-02-12,2.052000045776367,1.930999994277954,1.9709999561309814,2.002000093460083,747780,2.002000093460083,MTV.MI
2020-02-13,2.0280001163482666,1.9299999475479126,2.009999990463257,1.9420000314712524,526239,1.9420000314712524,MTV.MI
2020-02-14,1.972000002861023,1.9240000247955322,1.9600000381469727,1.9509999752044678,266778,1.9509999752044678,MTV.MI
2020-02-17,1.9950000047683716,1.934999942779541,1.9579999446868896,1.9390000104904175,492123,1.9390000104904175,MTV.MI
2020-02-18,1.968000054359436,1.8960000276565552,1.934999942779541,1.8960000276565552,533770,1.8960000276565552,MTV.MI
2020-02-19,1.9220000505447388,1.8559999465942383,1.9179999828338623,1.8739999532699585,447268,1.8739999532699585,MTV.MI
2020-02-20,2.059999942779541,1.8229999542236328,1.8669999837875366,2.059999942779541,1145684,2.059999942779541,MTV.MI
2020-02-21,2.1059999465942383,1.8819999694824219,2.0899999141693115,1.8849999904632568,1607300,1.8849999904632568,MTV.MI
2020-02-24,1.7799999713897705,1.6540000438690186,1.7799999713897705,1.7100000381469727,1376619,1.7100000381469727,MTV.MI
2020-02-25,1.899999976158142,1.7300000190734863,1.7300000190734863,1.8279999494552612,902367,1.8279999494552612,MTV.MI
2020-02-26,1.8899999856948853,1.7940000295639038,1.8070000410079956,1.8519999980926514,529875,1.8519999980926514,MTV.MI
2020-02-27,1.940999984741211,1.7699999809265137,1.8530000448226929,1.8650000095367432,1144855,1.8650000095367432,MTV.MI
2020-02-28,1.8329999446868896,1.7000000476837158,1.7799999713897705,1.7680000066757202,615807,1.7680000066757202,MTV.MI
2020-03-02,1.8580000400543213,1.6200000047683716,1.8300000429153442,1.690999984741211,1018305,1.690999984741211,MTV.MI
2020-03-03,1.7699999809265137,1.6640000343322754,1.7339999675750732,1.6720000505447388,735884,1.6720000505447388,MTV.MI
2020-03-04,1.7200000286102295,1.600000023841858,1.656999945640564,1.6160000562667847,1019131,1.6160000562667847,MTV.MI
2020-03-05,1.6749999523162842,1.5529999732971191,1.6200000047683716,1.5850000381469727,847619,1.5850000381469727,MTV.MI
2020-03-06,1.593000054359436,1.4509999752044678,1.5460000038146973,1.5089999437332153,1227258,1.5089999437332153,MTV.MI
2020-03-09,1.3990000486373901,1.3049999475479126,1.3519999980926514,1.3509999513626099,618966,1.3509999513626099,MTV.MI
2020-03-10,1.468999981880188,1.350000023841858,1.3739999532699585,1.378000020980835,1064749,1.378000020980835,MTV.MI
2020-03-11,1.4889999628067017,1.371000051498413,1.437999963760376,1.4190000295639038,928434,1.4190000295639038,MTV.MI
2020-03-12,1.3869999647140503,1.1959999799728394,1.3209999799728394,1.2170000076293945,1072511,1.2170000076293945,MTV.MI
2020-03-13,1.350000023841858,1.2120000123977661,1.3200000524520874,1.2580000162124634,890388,1.2580000162124634,MTV.MI
2020-03-16,1.1990000009536743,1.093999981880188,1.190000057220459,1.1339999437332153,1014449,1.1339999437332153,MTV.MI
2020-03-17,1.1990000009536743,1.0479999780654907,1.1799999475479126,1.1100000143051147,777804,1.1100000143051147,MTV.MI
2020-03-18,1.190000057220459,1.1100000143051147,1.1100000143051147,1.1399999856948853,384683,1.1399999856948853,MTV.MI
2020-03-19,1.2949999570846558,1.1399999856948853,1.1460000276565552,1.190000057220459,652600,1.190000057220459,MTV.MI
2020-03-20,1.2699999809265137,1.1540000438690186,1.2380000352859497,1.190000057220459,519378,1.190000057220459,MTV.MI
2020-03-23,1.2699999809265137,1.159999966621399,1.1890000104904175,1.2649999856948853,526019,1.2649999856948853,MTV.MI
2020-03-24,1.5299999713897705,1.309999942779541,1.312000036239624,1.5299999713897705,489144,1.5299999713897705,MTV.MI
2020-03-25,1.725000023841858,1.5299999713897705,1.5700000524520874,1.6929999589920044,1231641,1.6929999589920044,MTV.MI
2020-03-26,1.8489999771118164,1.6100000143051147,1.6330000162124634,1.75,1040586,1.75,MTV.MI
2020-03-27,1.8389999866485596,1.6369999647140503,1.7489999532699585,1.6820000410079956,706381,1.6820000410079956,MTV.MI
2020-03-30,1.8250000476837158,1.690000057220459,1.7000000476837158,1.7580000162124634,984295,1.7580000162124634,MTV.MI
2020-03-31,1.840000033378601,1.7300000190734863,1.7990000247955322,1.746000051498413,646078,1.746000051498413,MTV.MI
2020-04-01,1.75,1.649999976158142,1.746000051498413,1.659999966621399,425528,1.659999966621399,MTV.MI
2020-04-02,1.718000054359436,1.6299999952316284,1.649999976158142,1.6399999856948853,286781,1.6399999856948853,MTV.MI
2020-04-03,1.6660000085830688,1.5299999713897705,1.6130000352859497,1.559999942779541,508613,1.559999942779541,MTV.MI
2020-04-06,1.6399999856948853,1.5720000267028809,1.6119999885559082,1.600000023841858,309869,1.600000023841858,MTV.MI
2020-04-07,1.690000057220459,1.621999979019165,1.621999979019165,1.6360000371932983,262049,1.6360000371932983,MTV.MI
2020-04-08,1.690000057220459,1.6200000047683716,1.6360000371932983,1.6660000085830688,158797,1.6660000085830688,MTV.MI
2020-04-09,1.6979999542236328,1.6419999599456787,1.6779999732971191,1.6440000534057617,279513,1.6440000534057617,MTV.MI
2020-04-14,1.690000057220459,1.6480000019073486,1.6480000019073486,1.659999966621399,121739,1.659999966621399,MTV.MI
2020-04-15,1.6699999570846558,1.565999984741211,1.659999966621399,1.590000033378601,142649,1.590000033378601,MTV.MI
2020-04-16,1.628000020980835,1.5640000104904175,1.5740000009536743,1.5640000104904175,106854,1.5640000104904175,MTV.MI
2020-04-17,1.6440000534057617,1.5700000524520874,1.5800000429153442,1.6080000400543213,236003,1.6080000400543213,MTV.MI
2020-04-20,1.6239999532699585,1.5499999523162842,1.600000023841858,1.590000033378601,196302,1.590000033378601,MTV.MI
2020-04-21,1.5800000429153442,1.4620000123977661,1.5700000524520874,1.4880000352859497,181608,1.4880000352859497,MTV.MI
2020-04-22,1.7599999904632568,1.4739999771118164,1.5180000066757202,1.7599999904632568,1093432,1.7599999904632568,MTV.MI
2020-04-23,1.9479999542236328,1.7660000324249268,1.7999999523162842,1.8259999752044678,1513898,1.8259999752044678,MTV.MI
2020-04-24,1.8240000009536743,1.6699999570846558,1.8140000104904175,1.7599999904632568,500548,1.7599999904632568,MTV.MI
2020-04-27,1.850000023841858,1.7599999904632568,1.7999999523162842,1.784000039100647,328453,1.784000039100647,MTV.MI
2020-04-28,1.8420000076293945,1.7740000486373901,1.7979999780654907,1.7999999523162842,404640,1.7999999523162842,MTV.MI
2020-04-29,1.840000033378601,1.7699999809265137,1.809999942779541,1.8140000104904175,215729,1.8140000104904175,MTV.MI
2020-04-30,1.8339999914169312,1.75,1.8040000200271606,1.753999948501587,301168,1.753999948501587,MTV.MI
2020-05-04,1.805999994277954,1.7239999771118164,1.7400000095367432,1.75600004196167,164367,1.75600004196167,MTV.MI
2020-05-05,1.7999999523162842,1.7519999742507935,1.7519999742507935,1.7799999713897705,71217,1.7799999713897705,MTV.MI
2020-05-06,1.7879999876022339,1.7339999675750732,1.7879999876022339,1.75,93769,1.75,MTV.MI
2020-05-07,1.7899999618530273,1.74399995803833,1.75,1.746000051498413,44390,1.746000051498413,MTV.MI
2020-05-08,1.934000015258789,1.7899999618530273,1.805999994277954,1.840000033378601,1654958,1.840000033378601,MTV.MI
2020-05-11,1.9359999895095825,1.8539999723434448,1.8980000019073486,1.8839999437332153,596439,1.8839999437332153,MTV.MI
2019-01-02,4.300000190734863,3.9554998874664307,4.300000190734863,4.300000190734863,5241.0,4.22475004196167,NR.MI
2019-01-03,4.16949987411499,4.010499954223633,4.0854997634887695,4.16949987411499,1282.0,4.09653377532959,NR.MI
2019-01-04,4.199999809265137,4.0,4.010000228881836,4.189499855041504,382.0,4.116183757781982,NR.MI
2019-01-07,4.110000133514404,4.019999980926514,4.0894999504089355,4.110000133514404,1091.0,4.038074970245361,NR.MI
2019-01-08,4.119999885559082,4.0995001792907715,4.099999904632568,4.110000133514404,509.0,4.038074970245361,NR.MI
2019-01-09,4.119999885559082,4.0,4.119999885559082,4.070000171661377,1686.0,3.9987752437591553,NR.MI
2019-01-10,4.099999904632568,3.859999895095825,3.867000102996826,3.9700000286102295,8298.0,3.9005250930786133,NR.MI
2019-01-11,4.070000171661377,3.94950008392334,3.9700000286102295,4.070000171661377,4368.0,3.9987752437591553,NR.MI
2019-01-14,4.0995001792907715,4.070000171661377,4.070000171661377,4.0995001792907715,538.0,4.027759075164795,NR.MI
2019-01-15,4.099999904632568,4.0,4.090000152587891,4.0894999504089355,851.0,4.0179338455200195,NR.MI
2019-01-16,4.074999809265137,4.074999809265137,4.074999809265137,4.074999809265137,23.0,4.003687381744385,NR.MI
2019-01-17,4.085000038146973,3.890000104904175,4.059999942779541,4.064499855041504,473.0,3.9933712482452393,NR.MI
2019-01-18,4.078499794006348,4.078000068664551,4.078000068664551,4.078499794006348,115.0,4.007126331329346,NR.MI
2019-01-21,4.019999980926514,3.9600000381469727,3.9600000381469727,4.019999980926514,2075.0,3.9496500492095947,NR.MI
2019-01-22,4.079999923706055,3.9800000190734863,4.03000020980835,4.050000190734863,938.0,3.9791252613067627,NR.MI
2019-01-23,4.059999942779541,4.039999961853027,4.059500217437744,4.039999961853027,106.0,3.9693000316619873,NR.MI
2019-01-24,4.070000171661377,4.0,4.0,4.050000190734863,759.0,3.9791252613067627,NR.MI
2019-01-25,4.070000171661377,4.050000190734863,4.050000190734863,4.050000190734863,107.0,3.9791252613067627,NR.MI
2019-01-28,4.050000190734863,4.050000190734863,4.050000190734863,4.050000190734863,0.0,3.9791252613067627,NR.MI
2019-01-29,4.050000190734863,3.999000072479248,4.049499988555908,4.0,113.0,3.930000066757202,NR.MI
2019-01-30,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,332.0,3.9496500492095947,NR.MI
2019-01-31,4.010000228881836,4.010000228881836,4.010000228881836,4.010000228881836,266.0,3.9398252964019775,NR.MI
2019-02-01,4.010000228881836,4.010000228881836,4.010000228881836,4.010000228881836,0.0,3.9398252964019775,NR.MI
2019-02-04,4.0,3.8499999046325684,3.8499999046325684,3.999500036239624,1390.0,3.929508924484253,NR.MI
2019-02-05,4.0,3.999500036239624,4.0,3.999500036239624,135.0,3.929508924484253,NR.MI
2019-02-06,3.995500087738037,3.9000000953674316,3.9000000953674316,3.9000000953674316,2985.0,3.8317501544952393,NR.MI
2019-02-07,3.998500108718872,3.8399999141693115,3.9000000953674316,3.9000000953674316,3067.0,3.8317501544952393,NR.MI
2019-02-08,4.0,4.0,4.0,4.0,827.0,3.930000066757202,NR.MI
2019-02-11,3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,432.0,3.9103500843048096,NR.MI
2019-02-12,4.0,3.9800000190734863,4.0,3.9800000190734863,750.0,3.9103500843048096,NR.MI
2019-02-13,3.9784998893737793,3.799999952316284,3.799999952316284,3.94950008392334,1366.0,3.8803839683532715,NR.MI
2019-02-14,3.989500045776367,3.929500102996826,3.94950008392334,3.989500045776367,1973.0,3.9196839332580566,NR.MI
2019-02-15,3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,1255.0,3.920175075531006,NR.MI
2019-02-18,3.990000009536743,3.799499988555908,3.990000009536743,3.9795000553131104,1894.0,3.9098589420318604,NR.MI
2019-02-19,3.999500036239624,3.999500036239624,3.999500036239624,3.999500036239624,200.0,3.929508924484253,NR.MI
2019-02-20,3.999500036239624,3.8399999141693115,3.999500036239624,3.999000072479248,651.0,3.9290175437927246,NR.MI
2019-02-21,3.999000072479248,3.999000072479248,3.999000072479248,3.999000072479248,0.0,3.9290175437927246,NR.MI
2019-02-22,3.989500045776367,3.989500045776367,3.989500045776367,3.989500045776367,166.0,3.9196839332580566,NR.MI
2019-02-25,3.950000047683716,3.8420000076293945,3.8420000076293945,3.950000047683716,1241.0,3.8808751106262207,NR.MI
2019-02-26,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,25.0,3.8808751106262207,NR.MI
2019-02-27,3.950000047683716,3.9149999618530273,3.950000047683716,3.950000047683716,407.0,3.8808751106262207,NR.MI
2019-02-28,3.990000009536743,3.9149999618530273,3.990000009536743,3.9149999618530273,1534.0,3.846487522125244,NR.MI
2019-03-01,3.9800000190734863,3.9100000858306885,3.9149999618530273,3.9800000190734863,728.0,3.9103500843048096,NR.MI
2019-03-04,3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,45.0,3.920175075531006,NR.MI
2019-03-05,3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,141.0,3.920175075531006,NR.MI
2019-03-06,3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,155.0,3.9103500843048096,NR.MI
2019-03-07,3.9800000190734863,3.890000104904175,3.890000104904175,3.8929998874664307,32.0,3.8248724937438965,NR.MI
2019-03-08,3.990000009536743,3.884999990463257,3.990000009536743,3.940000057220459,679.0,3.8710501194000244,NR.MI
2019-03-11,3.9600000381469727,3.8499999046325684,3.8499999046325684,3.9595000743865967,1553.0,3.8902089595794678,NR.MI
2019-03-12,3.94950008392334,3.869999885559082,3.869999885559082,3.94950008392334,1678.0,3.8803839683532715,NR.MI
2019-03-13,3.94950008392334,3.94950008392334,3.94950008392334,3.94950008392334,0.0,3.8803839683532715,NR.MI
2019-03-14,3.94950008392334,3.94950008392334,3.94950008392334,3.94950008392334,45.0,3.8803839683532715,NR.MI
2019-03-15,3.950000047683716,3.8499999046325684,3.8499999046325684,3.950000047683716,212.0,3.8808751106262207,NR.MI
2019-03-18,3.950000047683716,3.94950008392334,3.950000047683716,3.94950008392334,237.0,3.8803839683532715,NR.MI
2019-03-19,3.94950008392334,3.94950008392334,3.94950008392334,3.94950008392334,0.0,3.8803839683532715,NR.MI
2019-03-20,3.9489998817443848,3.8499999046325684,3.9489998817443848,3.8499999046325684,315.0,3.7826249599456787,NR.MI
2019-03-21,3.940000057220459,3.8499999046325684,3.8499999046325684,3.8510000705718994,681.0,3.7836077213287354,NR.MI
2019-03-22,3.8605000972747803,3.8605000972747803,3.8605000972747803,3.8605000972747803,225.0,3.7929413318634033,NR.MI
2019-03-25,3.8605000972747803,3.8605000972747803,3.8605000972747803,3.8605000972747803,0.0,3.7929413318634033,NR.MI
2019-03-26,3.9600000381469727,3.8399999141693115,3.9600000381469727,3.859999895095825,688.0,3.792449951171875,NR.MI
2019-03-27,3.8889999389648438,3.8499999046325684,3.8889999389648438,3.8499999046325684,244.0,3.7826249599456787,NR.MI
2019-03-28,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,46.0,3.7826249599456787,NR.MI
2019-03-29,3.9795000553131104,3.8499999046325684,3.8605000972747803,3.8499999046325684,676.0,3.7826249599456787,NR.MI
2019-04-01,3.9800000190734863,3.809999942779541,3.9800000190734863,3.8499999046325684,1610.0,3.7826249599456787,NR.MI
2019-04-02,3.940000057220459,3.8499999046325684,3.859999895095825,3.930000066757202,430.0,3.861225128173828,NR.MI
2019-04-03,3.9000000953674316,3.7799999713897705,3.9000000953674316,3.9000000953674316,1084.0,3.8317501544952393,NR.MI
2019-04-04,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,50.0,3.8317501544952393,NR.MI
2019-04-05,3.9800000190734863,3.940000057220459,3.940000057220459,3.9800000190734863,575.0,3.9103500843048096,NR.MI
2019-04-08,4.329999923706055,3.9600000381469727,3.9800000190734863,4.03000020980835,20868.0,3.95947527885437,NR.MI
2019-04-09,4.190000057220459,4.050000190734863,4.079999923706055,4.099999904632568,5051.0,4.028249740600586,NR.MI
2019-04-10,4.099999904632568,4.090000152587891,4.099999904632568,4.099999904632568,1174.0,4.028249740600586,NR.MI
2019-04-11,4.190000057220459,4.019999980926514,4.190000057220459,4.099999904632568,234.0,4.028249740600586,NR.MI
2019-04-12,4.190000057220459,4.099999904632568,4.190000057220459,4.190000057220459,390.0,4.116674900054932,NR.MI
2019-04-15,4.400000095367432,4.099999904632568,4.190000057220459,4.150000095367432,8086.0,4.0773749351501465,NR.MI
2019-04-16,4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,0.0,4.0773749351501465,NR.MI
2019-04-17,4.190000057220459,4.059999942779541,4.179999828338623,4.059999942779541,413.0,3.98895001411438,NR.MI
2019-04-18,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,67.0,4.106849670410156,NR.MI
2019-04-23,4.190000057220459,4.03000020980835,4.179999828338623,4.179999828338623,806.0,4.106849670410156,NR.MI
2019-04-24,4.190000057220459,4.179999828338623,4.179999828338623,4.190000057220459,403.0,4.116674900054932,NR.MI
2019-04-25,4.210000038146973,4.03000020980835,4.190000057220459,4.210000038146973,3184.0,4.136324882507324,NR.MI
2019-04-26,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,34.0,4.126499652862549,NR.MI
2019-04-29,4.159999847412109,4.03000020980835,4.03000020980835,4.159999847412109,4549.0,4.087199687957764,NR.MI
2019-04-30,4.199999809265137,4.099999904632568,4.099999904632568,4.199999809265137,2675.0,4.126499652862549,NR.MI
2019-05-02,4.199999809265137,4.0,4.199999809265137,4.190000057220459,8217.0,4.116674900054932,NR.MI
2019-05-03,4.190000057220459,4.010000228881836,4.190000057220459,4.190000057220459,3515.0,4.116674900054932,NR.MI
2019-05-06,4.170000076293945,3.990000009536743,3.990000009536743,4.150000095367432,2401.0,4.0773749351501465,NR.MI
2019-05-07,4.150000095367432,3.9800000190734863,3.9800000190734863,4.150000095367432,6097.0,4.0773749351501465,NR.MI
2019-05-08,4.179999828338623,4.0,4.0,4.050000190734863,6050.0,3.9791252613067627,NR.MI
2019-05-09,4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,65.0,4.067549705505371,NR.MI
2019-05-10,4.139999866485596,3.990000009536743,4.0,4.130000114440918,4399.0,4.057724952697754,NR.MI
2019-05-13,4.099999904632568,3.990000009536743,3.990000009536743,4.099999904632568,1499.0,4.028249740600586,NR.MI
2019-05-14,4.079999923706055,3.990000009536743,3.990000009536743,4.079999923706055,493.0,4.008599758148193,NR.MI
2019-05-15,4.090000152587891,3.9200000762939453,3.990000009536743,3.9200000762939453,4619.0,3.851400136947632,NR.MI
2019-05-16,3.9800000190734863,3.9000000953674316,3.950000047683716,3.9800000190734863,2314.0,3.9103500843048096,NR.MI
2019-05-17,4.039999961853027,3.869999885559082,4.039999961853027,4.0,3562.0,3.930000066757202,NR.MI
2019-05-20,4.099999904632568,4.039999961853027,4.039999961853027,4.099999904632568,1478.0,4.099999904632568,NR.MI
2019-05-21,4.150000095367432,4.019999980926514,4.150000095367432,4.019999980926514,835.0,4.019999980926514,NR.MI
2019-05-22,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,378.0,4.019999980926514,NR.MI
2019-05-23,3.9800000190734863,3.880000114440918,3.9800000190734863,3.9600000381469727,4141.0,3.9600000381469727,NR.MI
2019-05-24,4.050000190734863,3.890000104904175,4.050000190734863,4.03000020980835,1685.0,4.03000020980835,NR.MI
2019-05-27,4.03000020980835,3.950000047683716,4.0,4.03000020980835,575.0,4.03000020980835,NR.MI
2019-05-28,4.070000171661377,3.9600000381469727,4.070000171661377,4.039999961853027,125.0,4.039999961853027,NR.MI
2019-05-29,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.039999961853027,NR.MI
2019-05-30,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,58.0,4.03000020980835,NR.MI
2019-05-31,3.990000009536743,3.9000000953674316,3.9000000953674316,3.990000009536743,82.0,3.990000009536743,NR.MI
2019-06-03,4.070000171661377,4.059999942779541,4.059999942779541,4.070000171661377,128.0,4.070000171661377,NR.MI
2019-06-04,4.0,3.869999885559082,3.869999885559082,4.0,226.0,4.0,NR.MI
2019-06-05,4.059999942779541,3.9000000953674316,4.0,3.990000009536743,600.0,3.990000009536743,NR.MI
2019-06-06,4.050000190734863,3.9000000953674316,4.050000190734863,4.019999980926514,1530.0,4.019999980926514,NR.MI
2019-06-07,4.019999980926514,3.819999933242798,3.819999933242798,4.019999980926514,1050.0,4.019999980926514,NR.MI
2019-06-10,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,15.0,4.079999923706055,NR.MI
2019-06-11,4.070000171661377,3.9000000953674316,3.9000000953674316,4.070000171661377,3011.0,4.070000171661377,NR.MI
2019-06-12,4.070000171661377,4.070000171661377,4.070000171661377,4.070000171661377,0.0,4.070000171661377,NR.MI
2019-06-13,3.990000009536743,3.950000047683716,3.990000009536743,3.950000047683716,3000.0,3.950000047683716,NR.MI
2019-06-14,3.990000009536743,3.9200000762939453,3.990000009536743,3.950000047683716,270.0,3.950000047683716,NR.MI
2019-06-17,4.079999923706055,3.950000047683716,4.079999923706055,3.950000047683716,110.0,3.950000047683716,NR.MI
2019-06-18,4.059999942779541,3.9200000762939453,3.950000047683716,3.9200000762939453,7598.0,3.9200000762939453,NR.MI
2019-06-19,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,100.0,3.940000057220459,NR.MI
2019-06-20,4.019999980926514,3.8499999046325684,3.930000066757202,4.019999980926514,1035.0,4.019999980926514,NR.MI
2019-06-21,4.019999980926514,3.880000114440918,4.019999980926514,4.010000228881836,640.0,4.010000228881836,NR.MI
2019-06-24,4.010000228881836,4.010000228881836,4.010000228881836,4.010000228881836,0.0,4.010000228881836,NR.MI
2019-06-25,4.019999980926514,3.930000066757202,4.019999980926514,3.930000066757202,1160.0,3.930000066757202,NR.MI
2019-06-26,4.0,4.0,4.0,4.0,85.0,4.0,NR.MI
2019-06-27,4.070000171661377,3.869999885559082,4.0,4.019999980926514,1430.0,4.019999980926514,NR.MI
2019-06-28,4.050000190734863,3.859999895095825,3.930000066757202,4.039999961853027,675.0,4.039999961853027,NR.MI
2019-07-01,4.050000190734863,4.0,4.0,4.039999961853027,976.0,4.039999961853027,NR.MI
2019-07-02,3.9600000381469727,3.8499999046325684,3.8499999046325684,3.9600000381469727,1721.0,3.9600000381469727,NR.MI
2019-07-03,4.039999961853027,3.8499999046325684,4.039999961853027,4.019999980926514,1113.0,4.019999980926514,NR.MI
2019-07-04,4.0,4.0,4.0,4.0,44.0,4.0,NR.MI
2019-07-05,4.039999961853027,3.9200000762939453,3.990000009536743,4.03000020980835,1015.0,4.03000020980835,NR.MI
2019-07-08,4.039999961853027,4.019999980926514,4.019999980926514,4.039999961853027,959.0,4.039999961853027,NR.MI
2019-07-09,4.039999961853027,4.010000228881836,4.039999961853027,4.03000020980835,1321.0,4.03000020980835,NR.MI
2019-07-10,4.070000171661377,4.03000020980835,4.039999961853027,4.070000171661377,2739.0,4.070000171661377,NR.MI
2019-07-11,4.070000171661377,4.070000171661377,4.070000171661377,4.070000171661377,0.0,4.070000171661377,NR.MI
2019-07-12,4.070000171661377,4.070000171661377,4.070000171661377,4.070000171661377,0.0,4.070000171661377,NR.MI
2019-07-15,3.9800000190734863,3.950000047683716,3.950000047683716,3.9800000190734863,799.0,3.9800000190734863,NR.MI
2019-07-16,4.010000228881836,4.010000228881836,4.010000228881836,4.010000228881836,550.0,4.010000228881836,NR.MI
2019-07-17,4.039999961853027,4.010000228881836,4.010000228881836,4.039999961853027,267.0,4.039999961853027,NR.MI
2019-07-18,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.039999961853027,NR.MI
2019-07-19,4.019999980926514,3.9700000286102295,3.9700000286102295,3.9800000190734863,433.0,3.9800000190734863,NR.MI
2019-07-22,4.059999942779541,4.039999961853027,4.050000190734863,4.059999942779541,2843.0,4.059999942779541,NR.MI
2019-07-23,4.300000190734863,4.019999980926514,4.059999942779541,4.25,13244.0,4.25,NR.MI
2019-07-24,4.150000095367432,4.110000133514404,4.150000095367432,4.150000095367432,3683.0,4.150000095367432,NR.MI
2019-07-25,4.150000095367432,4.119999885559082,4.119999885559082,4.150000095367432,93.0,4.150000095367432,NR.MI
2019-07-26,4.139999866485596,4.099999904632568,4.099999904632568,4.099999904632568,1137.0,4.099999904632568,NR.MI
2019-07-29,4.150000095367432,4.03000020980835,4.150000095367432,4.130000114440918,2845.0,4.130000114440918,NR.MI
2019-07-30,4.139999866485596,4.0,4.139999866485596,4.119999885559082,1352.0,4.119999885559082,NR.MI
2019-07-31,4.130000114440918,4.130000114440918,4.130000114440918,4.130000114440918,6.0,4.130000114440918,NR.MI
2019-08-01,4.139999866485596,4.03000020980835,4.03000020980835,4.070000171661377,2846.0,4.070000171661377,NR.MI
2019-08-02,4.159999847412109,4.050000190734863,4.059999942779541,4.159999847412109,2639.0,4.159999847412109,NR.MI
2019-08-05,4.159999847412109,4.150000095367432,4.150000095367432,4.159999847412109,800.0,4.159999847412109,NR.MI
2019-08-06,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,200.0,4.03000020980835,NR.MI
2019-08-07,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,6.0,4.159999847412109,NR.MI
2019-08-08,4.159999847412109,4.039999961853027,4.159999847412109,4.159999847412109,322.0,4.159999847412109,NR.MI
2019-08-09,4.170000076293945,3.990000009536743,4.170000076293945,4.110000133514404,4417.0,4.110000133514404,NR.MI
2019-08-12,4.130000114440918,4.110000133514404,4.130000114440918,4.110000133514404,6.0,4.110000133514404,NR.MI
2019-08-13,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,345.0,4.099999904632568,NR.MI
2019-08-14,4.050000190734863,3.9800000190734863,4.050000190734863,4.03000020980835,3568.0,4.03000020980835,NR.MI
2019-08-16,4.119999885559082,4.090000152587891,4.119999885559082,4.099999904632568,62.0,4.099999904632568,NR.MI
2019-08-19,4.130000114440918,4.070000171661377,4.130000114440918,4.070000171661377,47.0,4.070000171661377,NR.MI
2019-08-20,4.139999866485596,4.090000152587891,4.139999866485596,4.090000152587891,4.0,4.090000152587891,NR.MI
2019-08-21,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,1.0,4.119999885559082,NR.MI
2019-08-22,4.130000114440918,4.130000114440918,4.130000114440918,4.130000114440918,1.0,4.130000114440918,NR.MI
2019-08-23,4.119999885559082,4.090000152587891,4.119999885559082,4.090000152587891,1258.0,4.090000152587891,NR.MI
2019-08-26,4.130000114440918,4.0,4.0,4.130000114440918,243.0,4.130000114440918,NR.MI
2019-08-27,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,2.0,4.110000133514404,NR.MI
2019-08-28,4.099999904632568,3.9000000953674316,4.099999904632568,4.090000152587891,4831.0,4.090000152587891,NR.MI
2019-08-29,4.099999904632568,4.0,4.099999904632568,4.079999923706055,1827.0,4.079999923706055,NR.MI
2019-08-30,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,2.0,4.110000133514404,NR.MI
2019-09-02,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,4.0,4.110000133514404,NR.MI
2019-09-03,4.110000133514404,3.940000057220459,4.110000133514404,4.039999961853027,4056.0,4.039999961853027,NR.MI
2019-09-04,4.090000152587891,3.9700000286102295,4.090000152587891,4.050000190734863,1942.0,4.050000190734863,NR.MI
2019-09-05,4.110000133514404,3.940000057220459,4.110000133514404,4.039999961853027,543.0,4.039999961853027,NR.MI
2019-09-06,4.119999885559082,3.930000066757202,4.050000190734863,4.059999942779541,1491.0,4.059999942779541,NR.MI
2019-09-09,4.400000095367432,4.150000095367432,4.150000095367432,4.230000019073486,13272.0,4.230000019073486,NR.MI
2019-09-10,4.329999923706055,4.199999809265137,4.320000171661377,4.329999923706055,6029.0,4.329999923706055,NR.MI
2019-09-11,4.360000133514404,4.230000019073486,4.230000019073486,4.360000133514404,1552.0,4.360000133514404,NR.MI
2019-09-12,4.360000133514404,4.260000228881836,4.260000228881836,4.320000171661377,2910.0,4.320000171661377,NR.MI
2019-09-13,4.349999904632568,4.25,4.329999923706055,4.349999904632568,10958.0,4.349999904632568,NR.MI
2019-09-16,4.369999885559082,4.329999923706055,4.340000152587891,4.360000133514404,21370.0,4.360000133514404,NR.MI
2019-09-17,4.369999885559082,4.320000171661377,4.360000133514404,4.349999904632568,1676.0,4.349999904632568,NR.MI
2019-09-18,4.340000152587891,4.28000020980835,4.28000020980835,4.340000152587891,1382.0,4.340000152587891,NR.MI
2019-09-19,4.369999885559082,4.28000020980835,4.28000020980835,4.340000152587891,2175.0,4.340000152587891,NR.MI
2019-09-20,4.340000152587891,4.269999980926514,4.300000190734863,4.289999961853027,14702.0,4.289999961853027,NR.MI
2019-09-23,4.320000171661377,4.199999809265137,4.289999961853027,4.25,8045.0,4.25,NR.MI
2019-09-24,4.320000171661377,4.150000095367432,4.320000171661377,4.269999980926514,3751.0,4.269999980926514,NR.MI
2019-09-25,4.289999961853027,4.070000171661377,4.289999961853027,4.289999961853027,2260.0,4.289999961853027,NR.MI
2019-09-26,4.320000171661377,4.119999885559082,4.320000171661377,4.269999980926514,2964.0,4.269999980926514,NR.MI
2019-09-27,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,138.0,4.260000228881836,NR.MI
2019-09-30,4.320000171661377,4.179999828338623,4.320000171661377,4.239999771118164,196.0,4.239999771118164,NR.MI
2019-10-01,4.300000190734863,4.0,4.170000076293945,4.199999809265137,6473.0,4.199999809265137,NR.MI
2019-10-02,4.300000190734863,3.950000047683716,4.300000190734863,4.03000020980835,10910.0,4.03000020980835,NR.MI
2019-10-03,4.130000114440918,3.7699999809265137,4.130000114440918,3.890000104904175,11780.0,3.890000104904175,NR.MI
2019-10-04,3.859999895095825,3.759999990463257,3.819999933242798,3.8499999046325684,7798.0,3.8499999046325684,NR.MI
2019-10-07,3.930000066757202,3.6600000858306885,3.7899999618530273,3.890000104904175,10198.0,3.890000104904175,NR.MI
2019-10-08,3.880000114440918,3.819999933242798,3.819999933242798,3.880000114440918,5800.0,3.880000114440918,NR.MI
2019-10-09,3.880000114440918,3.690000057220459,3.880000114440918,3.799999952316284,2760.0,3.799999952316284,NR.MI
2019-10-10,3.799999952316284,3.700000047683716,3.759999990463257,3.7799999713897705,8476.0,3.7799999713897705,NR.MI
2019-10-11,3.8399999141693115,3.6600000858306885,3.700000047683716,3.7899999618530273,11991.0,3.7899999618530273,NR.MI
2019-10-14,3.940000057220459,3.700000047683716,3.880000114440918,3.859999895095825,4005.0,3.859999895095825,NR.MI
2019-10-15,3.8499999046325684,3.6700000762939453,3.8499999046325684,3.799999952316284,2121.0,3.799999952316284,NR.MI
2019-10-16,3.7799999713897705,3.6500000953674316,3.7799999713897705,3.700000047683716,9433.0,3.700000047683716,NR.MI
2019-10-17,3.7899999618530273,3.740000009536743,3.740000009536743,3.75,861.0,3.75,NR.MI
2019-10-18,3.7899999618530273,3.740000009536743,3.7899999618530273,3.740000009536743,1620.0,3.740000009536743,NR.MI
2019-10-21,3.7300000190734863,3.6600000858306885,3.7300000190734863,3.700000047683716,5243.0,3.700000047683716,NR.MI
2019-10-22,3.700000047683716,3.609999895095825,3.609999895095825,3.700000047683716,1200.0,3.700000047683716,NR.MI
2019-10-23,3.740000009536743,3.700000047683716,3.700000047683716,3.740000009536743,2705.0,3.740000009536743,NR.MI
2019-10-24,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,134.0,3.7799999713897705,NR.MI
2019-10-25,3.880000114440918,3.7799999713897705,3.7799999713897705,3.8299999237060547,452.0,3.8299999237060547,NR.MI
2019-10-28,3.8299999237060547,3.8299999237060547,3.8299999237060547,3.8299999237060547,44.0,3.8299999237060547,NR.MI
2019-10-29,3.8299999237060547,3.6500000953674316,3.8299999237060547,3.740000009536743,7002.0,3.740000009536743,NR.MI
2019-10-30,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,0.0,3.740000009536743,NR.MI
2019-10-31,3.7799999713897705,3.7100000381469727,3.740000009536743,3.7100000381469727,806.0,3.7100000381469727,NR.MI
2019-11-01,3.809999942779541,3.75,3.809999942779541,3.75,537.0,3.75,NR.MI
2019-11-04,3.8299999237060547,3.630000114440918,3.75,3.809999942779541,13048.0,3.809999942779541,NR.MI
2019-11-05,3.799999952316284,3.6600000858306885,3.6600000858306885,3.799999952316284,2289.0,3.799999952316284,NR.MI
2019-11-06,3.8299999237060547,3.6700000762939453,3.8299999237060547,3.819999933242798,9898.0,3.819999933242798,NR.MI
2019-11-07,3.819999933242798,3.690000057220459,3.819999933242798,3.759999990463257,3345.0,3.759999990463257,NR.MI
2019-11-08,3.759999990463257,3.630000114440918,3.630000114440918,3.759999990463257,1152.0,3.759999990463257,NR.MI
2019-11-11,3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,0.0,3.759999990463257,NR.MI
2019-11-12,3.75,3.6500000953674316,3.740000009536743,3.75,4491.0,3.75,NR.MI
2019-11-13,3.819999933242798,3.640000104904175,3.819999933242798,3.640000104904175,2757.0,3.640000104904175,NR.MI
2019-11-14,3.799999952316284,3.640000104904175,3.640000104904175,3.7799999713897705,3583.0,3.7799999713897705,NR.MI
2019-11-15,3.7799999713897705,3.640000104904175,3.7799999713897705,3.7699999809265137,2083.0,3.7699999809265137,NR.MI
2019-11-18,3.7100000381469727,3.5999999046325684,3.690000057220459,3.700000047683716,3967.0,3.700000047683716,NR.MI
2019-11-19,3.740000009536743,3.5999999046325684,3.619999885559082,3.740000009536743,2833.0,3.740000009536743,NR.MI
2019-11-20,3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,93.0,3.690000057220459,NR.MI
2019-11-21,3.75,3.569999933242798,3.75,3.6700000762939453,5882.0,3.6700000762939453,NR.MI
2019-11-22,3.5999999046325684,3.3399999141693115,3.5999999046325684,3.5,7216.0,3.5,NR.MI
2019-11-25,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,172.0,3.5999999046325684,NR.MI
2019-11-26,3.6500000953674316,3.430000066757202,3.5999999046325684,3.630000114440918,14799.0,3.630000114440918,NR.MI
2019-11-27,3.609999895095825,3.440000057220459,3.549999952316284,3.509999990463257,5281.0,3.509999990463257,NR.MI
2019-11-28,3.5999999046325684,3.4700000286102295,3.569999933242798,3.5799999237060547,6265.0,3.5799999237060547,NR.MI
2019-11-29,3.6700000762939453,3.490000009536743,3.5199999809265137,3.609999895095825,4161.0,3.609999895095825,NR.MI
2019-12-02,3.640000104904175,3.4100000858306885,3.5399999618530273,3.569999933242798,2404.0,3.569999933242798,NR.MI
2019-12-03,3.640000104904175,3.4800000190734863,3.5,3.5199999809265137,11155.0,3.5199999809265137,NR.MI
2019-12-04,3.5899999141693115,3.5,3.5299999713897705,3.5299999713897705,4515.0,3.5299999713897705,NR.MI
2019-12-05,3.640000104904175,3.450000047683716,3.5399999618530273,3.5399999618530273,8496.0,3.5399999618530273,NR.MI
2019-12-06,3.5399999618530273,3.369999885559082,3.5199999809265137,3.5399999618530273,5608.0,3.5399999618530273,NR.MI
2019-12-09,3.5999999046325684,3.490000009536743,3.490000009536743,3.569999933242798,2599.0,3.569999933242798,NR.MI
2019-12-10,3.5899999141693115,3.509999990463257,3.509999990463257,3.5899999141693115,455.0,3.5899999141693115,NR.MI
2019-12-11,3.680000066757202,3.509999990463257,3.509999990463257,3.5899999141693115,11300.0,3.5899999141693115,NR.MI
2019-12-12,3.690000057220459,3.549999952316284,3.5899999141693115,3.690000057220459,2511.0,3.690000057220459,NR.MI
2019-12-13,3.700000047683716,3.5399999618530273,3.700000047683716,3.559999942779541,17593.0,3.559999942779541,NR.MI
2019-12-16,3.690000057220459,3.509999990463257,3.549999952316284,3.5299999713897705,8937.0,3.5299999713897705,NR.MI
2019-12-17,3.640000104904175,3.4700000286102295,3.569999933242798,3.630000114440918,1492.0,3.630000114440918,NR.MI
2019-12-18,3.6700000762939453,3.6700000762939453,3.6700000762939453,3.6700000762939453,15.0,3.6700000762939453,NR.MI
2019-12-19,3.700000047683716,3.5199999809265137,3.700000047683716,3.6600000858306885,5255.0,3.6600000858306885,NR.MI
2019-12-20,3.690000057220459,3.609999895095825,3.690000057220459,3.6700000762939453,330.0,3.6700000762939453,NR.MI
2019-12-23,3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,840.0,3.549999952316284,NR.MI
2019-12-27,3.680000066757202,3.4200000762939453,3.5999999046325684,3.630000114440918,8314.0,3.630000114440918,NR.MI
2019-12-30,3.609999895095825,3.490000009536743,3.5799999237060547,3.549999952316284,3816.0,3.549999952316284,NR.MI
2020-01-02,3.6700000762939453,3.630000114440918,3.6700000762939453,3.630000114440918,438.0,3.630000114440918,NR.MI
2020-01-03,3.630000114440918,3.4600000381469727,3.630000114440918,3.4600000381469727,7203.0,3.4600000381469727,NR.MI
2020-01-06,3.5799999237060547,3.4000000953674316,3.5799999237060547,3.5,3535.0,3.5,NR.MI
2020-01-07,3.4600000381469727,3.450000047683716,3.450000047683716,3.4600000381469727,1603.0,3.4600000381469727,NR.MI
2020-01-08,3.4600000381469727,3.3399999141693115,3.3399999141693115,3.4100000858306885,2223.0,3.4100000858306885,NR.MI
2020-01-09,3.4600000381469727,3.380000114440918,3.4600000381469727,3.450000047683716,2303.0,3.450000047683716,NR.MI
2020-01-10,3.490000009536743,3.4100000858306885,3.4200000762939453,3.490000009536743,916.0,3.490000009536743,NR.MI
2020-01-13,3.569999933242798,3.390000104904175,3.569999933242798,3.450000047683716,5347.0,3.450000047683716,NR.MI
2020-01-14,3.5199999809265137,3.4200000762939453,3.4200000762939453,3.5199999809265137,1941.0,3.5199999809265137,NR.MI
2020-01-15,3.450000047683716,3.450000047683716,3.450000047683716,3.450000047683716,16.0,3.450000047683716,NR.MI
2020-01-16,3.5,3.359999895095825,3.450000047683716,3.5,1634.0,3.5,NR.MI
2020-01-17,3.5,3.5,3.5,3.5,200.0,3.5,NR.MI
2020-01-20,3.5,3.390000104904175,3.5,3.5,2781.0,3.5,NR.MI
2020-01-21,3.5,3.4200000762939453,3.5,3.5,345.0,3.5,NR.MI
2020-01-22,3.5199999809265137,3.3299999237060547,3.3299999237060547,3.5,3480.0,3.5,NR.MI
2020-01-23,3.490000009536743,3.359999895095825,3.359999895095825,3.490000009536743,684.0,3.490000009536743,NR.MI
2020-01-24,3.630000114440918,3.490000009536743,3.490000009536743,3.5899999141693115,11570.0,3.5899999141693115,NR.MI
2020-01-27,3.619999885559082,3.609999895095825,3.609999895095825,3.619999885559082,1627.0,3.619999885559082,NR.MI
2020-01-28,3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,0.0,3.619999885559082,NR.MI
2020-01-29,3.5899999141693115,3.4800000190734863,3.4800000190734863,3.490000009536743,1955.0,3.490000009536743,NR.MI
2020-01-30,3.490000009536743,3.369999885559082,3.490000009536743,3.380000114440918,3105.0,3.380000114440918,NR.MI
2020-01-31,3.4000000953674316,3.2200000286102295,3.3499999046325684,3.4000000953674316,5754.0,3.4000000953674316,NR.MI
2020-02-03,3.4800000190734863,3.25,3.4800000190734863,3.2899999618530273,2847.0,3.2899999618530273,NR.MI
2020-02-04,3.3499999046325684,3.2100000381469727,3.2100000381469727,3.2899999618530273,3889.0,3.2899999618530273,NR.MI
2020-02-05,3.450000047683716,3.440000057220459,3.440000057220459,3.450000047683716,220.0,3.450000047683716,NR.MI
2020-02-06,3.390000104904175,3.2799999713897705,3.2799999713897705,3.369999885559082,4213.0,3.369999885559082,NR.MI
2020-02-07,3.440000057220459,3.309999942779541,3.309999942779541,3.440000057220459,10251.0,3.440000057220459,NR.MI
2020-02-10,3.4800000190734863,3.319999933242798,3.380000114440918,3.4800000190734863,10982.0,3.4800000190734863,NR.MI
2020-02-11,3.5799999237060547,3.4000000953674316,3.4800000190734863,3.549999952316284,7377.0,3.549999952316284,NR.MI
2020-02-12,3.549999952316284,3.390000104904175,3.549999952316284,3.5399999618530273,3610.0,3.5399999618530273,NR.MI
2020-02-13,3.509999990463257,3.490000009536743,3.490000009536743,3.509999990463257,302.0,3.509999990463257,NR.MI
2020-02-14,3.559999942779541,3.4800000190734863,3.559999942779541,3.5399999618530273,2413.0,3.5399999618530273,NR.MI
2020-02-17,3.559999942779541,3.390000104904175,3.4000000953674316,3.5,6108.0,3.5,NR.MI
2020-02-18,3.4800000190734863,3.4000000953674316,3.4000000953674316,3.430000066757202,3392.0,3.430000066757202,NR.MI
2020-02-19,3.4600000381469727,3.3499999046325684,3.3499999046325684,3.4600000381469727,3323.0,3.4600000381469727,NR.MI
2020-02-20,3.5199999809265137,3.390000104904175,3.490000009536743,3.390000104904175,8794.0,3.390000104904175,NR.MI
2020-02-21,3.4700000286102295,3.3499999046325684,3.4700000286102295,3.4100000858306885,4044.0,3.4100000858306885,NR.MI
2020-02-24,3.4200000762939453,3.200000047683716,3.3399999141693115,3.4200000762939453,2895.0,3.4200000762939453,NR.MI
2020-02-25,3.25,3.25,3.25,3.25,1209.0,3.25,NR.MI
2020-02-26,3.200000047683716,3.1500000953674316,3.1700000762939453,3.1500000953674316,2035.0,3.1500000953674316,NR.MI
2020-02-27,3.200000047683716,3.049999952316284,3.1500000953674316,3.1500000953674316,6288.0,3.1500000953674316,NR.MI
2020-02-28,3.109999895095825,3.009999990463257,3.009999990463257,3.109999895095825,1737.0,3.109999895095825,NR.MI
2020-03-02,3.25,3.0,3.0399999618530273,3.25,8979.0,3.25,NR.MI
2020-03-03,3.390000104904175,3.1700000762939453,3.2300000190734863,3.3399999141693115,18684.0,3.3399999141693115,NR.MI
2020-03-04,3.440000057220459,3.4100000858306885,3.440000057220459,3.4100000858306885,217.0,3.4100000858306885,NR.MI
2020-03-05,3.4000000953674316,3.109999895095825,3.3299999237060547,3.4000000953674316,10032.0,3.4000000953674316,NR.MI
2020-03-06,3.140000104904175,3.0199999809265137,3.140000104904175,3.0199999809265137,9312.0,3.0199999809265137,NR.MI
2020-03-09,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,250.0,2.559999942779541,NR.MI
2020-03-10,2.7799999713897705,2.440000057220459,2.559999942779541,2.5799999237060547,1275.0,2.5799999237060547,NR.MI
2020-03-11,2.7100000381469727,2.5799999237060547,2.700000047683716,2.619999885559082,3590.0,2.619999885559082,NR.MI
2020-03-12,2.799999952316284,2.6500000953674316,2.6700000762939453,2.799999952316284,685.0,2.799999952316284,NR.MI
2020-03-13,3.0299999713897705,2.809999942779541,2.819999933242798,2.869999885559082,4165.0,2.869999885559082,NR.MI
2020-03-16,2.940000057220459,2.7699999809265137,2.940000057220459,2.7699999809265137,240.0,2.7699999809265137,NR.MI
2020-03-17,2.8299999237060547,2.5899999141693115,2.799999952316284,2.8299999237060547,2187.0,2.8299999237060547,NR.MI
2020-03-18,2.9700000286102295,2.9700000286102295,2.9700000286102295,3.0899999141693115,80.0,3.0899999141693115,NR.MI
2020-03-19,3.0799999237060547,3.0799999237060547,3.0799999237060547,3.0799999237060547,81.0,3.0799999237060547,NR.MI
2020-03-20,3.0199999809265137,2.940000057220459,3.0199999809265137,2.940000057220459,2900.0,2.940000057220459,NR.MI
2020-03-23,2.990000009536743,2.630000114440918,2.869999885559082,2.990000009536743,2570.0,2.990000009536743,NR.MI
2020-03-24,2.9800000190734863,2.8499999046325684,2.9800000190734863,2.890000104904175,1466.0,2.890000104904175,NR.MI
2020-03-25,2.890000104904175,2.890000104904175,2.890000104904175,2.890000104904175,185.0,2.890000104904175,NR.MI
2020-03-26,2.9600000381469727,2.9000000953674316,2.9600000381469727,2.9000000953674316,197.0,2.9000000953674316,NR.MI
2020-03-27,2.799999952316284,2.7200000286102295,2.759999990463257,2.7200000286102295,675.0,2.7200000286102295,NR.MI
2020-03-30,2.5999999046325684,2.5799999237060547,2.5999999046325684,2.5999999046325684,750.0,2.5999999046325684,NR.MI
2020-03-31,2.9000000953674316,2.9000000953674316,2.9000000953674316,2.9000000953674316,300.0,2.9000000953674316,NR.MI
2020-04-01,2.9600000381469727,2.7200000286102295,2.9600000381469727,2.7699999809265137,612.0,2.7699999809265137,NR.MI
2020-04-02,2.9000000953674316,2.9000000953674316,2.9000000953674316,2.9000000953674316,1.0,2.9000000953674316,NR.MI
2020-04-03,2.890000104904175,2.8299999237060547,2.8299999237060547,2.890000104904175,481.0,2.890000104904175,NR.MI
2020-04-06,2.890000104904175,2.890000104904175,2.890000104904175,2.890000104904175,0.0,2.890000104904175,NR.MI
2020-04-07,2.890000104904175,2.880000114440918,2.890000104904175,2.890000104904175,400.0,2.890000104904175,NR.MI
2020-04-08,2.809999942779541,2.7200000286102295,2.75,2.7799999713897705,2057.0,2.7799999713897705,NR.MI
2020-04-09,2.869999885559082,2.7100000381469727,2.759999990463257,2.809999942779541,4664.0,2.809999942779541,NR.MI
2020-04-14,2.9000000953674316,2.680000066757202,2.680000066757202,2.759999990463257,6633.0,2.759999990463257,NR.MI
2020-04-15,2.819999933242798,2.7200000286102295,2.819999933242798,2.7699999809265137,1342.0,2.7699999809265137,NR.MI
2020-04-16,2.7799999713897705,2.6500000953674316,2.740000009536743,2.6500000953674316,6276.0,2.6500000953674316,NR.MI
2020-04-17,2.8399999141693115,2.5299999713897705,2.619999885559082,2.7300000190734863,13548.0,2.7300000190734863,NR.MI
2020-04-20,2.759999990463257,2.630000114440918,2.7300000190734863,2.740000009536743,4679.0,2.740000009536743,NR.MI
2020-04-21,2.7799999713897705,2.6500000953674316,2.680000066757202,2.700000047683716,5883.0,2.700000047683716,NR.MI
2020-04-22,2.75,2.640000104904175,2.640000104904175,2.740000009536743,2649.0,2.740000009536743,NR.MI
2020-04-23,2.75,2.6500000953674316,2.690000057220459,2.75,1845.0,2.75,NR.MI
2020-04-24,2.740000009536743,2.6500000953674316,2.690000057220459,2.7300000190734863,11716.0,2.7300000190734863,NR.MI
2020-04-27,2.809999942779541,2.700000047683716,2.700000047683716,2.809999942779541,591.0,2.809999942779541,NR.MI
2020-04-28,2.7699999809265137,2.6700000762939453,2.6700000762939453,2.7699999809265137,4660.0,2.7699999809265137,NR.MI
2020-04-29,2.8399999141693115,2.7100000381469727,2.8399999141693115,2.799999952316284,2320.0,2.799999952316284,NR.MI
2020-04-30,2.799999952316284,2.6600000858306885,2.75,2.799999952316284,5198.0,2.799999952316284,NR.MI
2020-05-04,2.880000114440918,2.880000114440918,2.880000114440918,2.880000114440918,15.0,2.880000114440918,NR.MI
2020-05-05,2.8499999046325684,2.690000057220459,2.8499999046325684,2.7699999809265137,6290.0,2.7699999809265137,NR.MI
2020-05-06,2.859999895095825,2.6700000762939453,2.7699999809265137,2.799999952316284,1378.0,2.799999952316284,NR.MI
2020-05-07,2.75,2.640000104904175,2.75,2.7300000190734863,3420.0,2.7300000190734863,NR.MI
2020-05-08,2.7300000190734863,2.630000114440918,2.7300000190734863,2.6500000953674316,5949.0,2.6500000953674316,NR.MI
2020-05-11,2.7100000381469727,2.630000114440918,2.7300000190734863,2.7100000381469727,338.0,2.7100000381469727,NR.MI
2019-01-02,0.925000011920929,0.925000011920929,0.925000011920929,0.925000011920929,0,0.925000011920929,NRST.MI
2019-01-03,0.925000011920929,0.925000011920929,0.925000011920929,0.925000011920929,0,0.925000011920929,NRST.MI
2019-01-04,0.925000011920929,0.925000011920929,0.925000011920929,0.925000011920929,0,0.925000011920929,NRST.MI
2019-01-07,0.8899999856948853,0.7950000166893005,0.8899999856948853,0.7950000166893005,20000,0.7950000166893005,NRST.MI
2019-01-08,0.8349999785423279,0.7850000262260437,0.7950000166893005,0.8299999833106995,45000,0.8299999833106995,NRST.MI
2019-01-09,0.824999988079071,0.8199999928474426,0.8199999928474426,0.8199999928474426,10000,0.8199999928474426,NRST.MI
2019-01-10,0.7900000214576721,0.75,0.7900000214576721,0.75,15000,0.75,NRST.MI
2019-01-11,0.925000011920929,0.7400000095367432,0.7450000047683716,0.925000011920929,49000,0.925000011920929,NRST.MI
2019-01-14,1.25,0.9599999785423279,0.9599999785423279,1.25,59000,1.25,NRST.MI
2019-01-15,1.350000023841858,1.1699999570846558,1.3300000429153442,1.2000000476837158,49000,1.2000000476837158,NRST.MI
2019-01-16,1.2000000476837158,1.059999942779541,1.2000000476837158,1.090000033378601,53000,1.090000033378601,NRST.MI
2019-01-17,1.190000057220459,1.1100000143051147,1.1100000143051147,1.1299999952316284,32000,1.1299999952316284,NRST.MI
2019-01-18,1.1100000143051147,1.1100000143051147,1.1100000143051147,1.1100000143051147,2000,1.1100000143051147,NRST.MI
2019-01-21,1.0700000524520874,1.0299999713897705,1.0700000524520874,1.0700000524520874,8000,1.0700000524520874,NRST.MI
2019-01-22,1.1699999570846558,1.0700000524520874,1.0700000524520874,1.1399999856948853,28000,1.1399999856948853,NRST.MI
2019-01-23,1.149999976158142,1.100000023841858,1.100000023841858,1.149999976158142,22000,1.149999976158142,NRST.MI
2019-01-24,1.1100000143051147,1.1100000143051147,1.1100000143051147,1.1100000143051147,1000,1.1100000143051147,NRST.MI
2019-01-25,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,3000,1.100000023841858,NRST.MI
2019-01-28,1.0700000524520874,1.0,1.0700000524520874,1.0299999713897705,20000,1.0299999713897705,NRST.MI
2019-01-29,1.2100000381469727,1.0299999713897705,1.0299999713897705,1.2100000381469727,50000,1.2100000381469727,NRST.MI
2019-01-30,1.2000000476837158,1.1200000047683716,1.2000000476837158,1.1399999856948853,13000,1.1399999856948853,NRST.MI
2019-01-31,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,0,1.1399999856948853,NRST.MI
2019-02-01,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,0,1.1399999856948853,NRST.MI
2019-02-04,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,1000,1.1200000047683716,NRST.MI
2019-02-05,1.2200000286102295,1.159999966621399,1.159999966621399,1.2000000476837158,13000,1.2000000476837158,NRST.MI
2019-02-06,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,2000,1.1699999570846558,NRST.MI
2019-02-07,1.159999966621399,1.0800000429153442,1.159999966621399,1.0800000429153442,13000,1.0800000429153442,NRST.MI
2019-02-08,1.090000033378601,1.0700000524520874,1.0800000429153442,1.0800000429153442,9000,1.0800000429153442,NRST.MI
2019-02-11,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,1000,1.0399999618530273,NRST.MI
2019-02-12,1.1100000143051147,1.0499999523162842,1.0800000429153442,1.0499999523162842,19000,1.0499999523162842,NRST.MI
2019-02-13,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,NRST.MI
2019-02-14,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,4000,1.0399999618530273,NRST.MI
2019-02-15,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,0,1.0399999618530273,NRST.MI
2019-02-18,1.0499999523162842,1.0099999904632568,1.0499999523162842,1.0099999904632568,7000,1.0099999904632568,NRST.MI
2019-02-19,1.0099999904632568,1.0099999904632568,1.0099999904632568,1.0099999904632568,0,1.0099999904632568,NRST.MI
2019-02-20,1.0199999809265137,1.0099999904632568,1.0099999904632568,1.0199999809265137,4000,1.0199999809265137,NRST.MI
2019-02-21,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,0,1.0199999809265137,NRST.MI
2019-02-22,1.0800000429153442,0.9649999737739563,1.0099999904632568,1.0399999618530273,25000,1.0399999618530273,NRST.MI
2019-02-25,1.0399999618530273,1.0099999904632568,1.0399999618530273,1.0199999809265137,9000,1.0199999809265137,NRST.MI
2019-02-26,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,0,1.0199999809265137,NRST.MI
2019-02-27,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,0,1.0199999809265137,NRST.MI
2019-02-28,0.9850000143051147,0.9649999737739563,0.9850000143051147,0.9649999737739563,6000,0.9649999737739563,NRST.MI
2019-03-01,0.9950000047683716,0.9800000190734863,0.9950000047683716,0.9800000190734863,6000,0.9800000190734863,NRST.MI
2019-03-04,0.9599999785423279,0.9300000071525574,0.9599999785423279,0.9350000023841858,12000,0.9350000023841858,NRST.MI
2019-03-05,0.9300000071525574,0.9300000071525574,0.9300000071525574,0.9300000071525574,2000,0.9300000071525574,NRST.MI
2019-03-06,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,3000,0.949999988079071,NRST.MI
2019-03-07,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,2000,0.949999988079071,NRST.MI
2019-03-08,0.9549999833106995,0.9549999833106995,0.9549999833106995,0.9549999833106995,1000,0.9549999833106995,NRST.MI
2019-03-11,0.9549999833106995,0.9549999833106995,0.9549999833106995,0.9549999833106995,0,0.9549999833106995,NRST.MI
2019-03-12,0.949999988079071,0.925000011920929,0.925000011920929,0.925000011920929,7000,0.925000011920929,NRST.MI
2019-03-13,0.925000011920929,0.9200000166893005,0.925000011920929,0.925000011920929,8000,0.925000011920929,NRST.MI
2019-03-14,0.925000011920929,0.9200000166893005,0.925000011920929,0.9200000166893005,4000,0.9200000166893005,NRST.MI
2019-03-15,0.9599999785423279,0.9449999928474426,0.9449999928474426,0.9599999785423279,12000,0.9599999785423279,NRST.MI
2019-03-18,0.949999988079071,0.9449999928474426,0.949999988079071,0.9449999928474426,4000,0.9449999928474426,NRST.MI
2019-03-19,0.9449999928474426,0.9449999928474426,0.9449999928474426,0.9449999928474426,0,0.9449999928474426,NRST.MI
2019-03-20,0.9449999928474426,0.9449999928474426,0.9449999928474426,0.9449999928474426,0,0.9449999928474426,NRST.MI
2019-03-21,0.9449999928474426,0.9449999928474426,0.9449999928474426,0.9449999928474426,0,0.9449999928474426,NRST.MI
2019-03-22,0.9449999928474426,0.9449999928474426,0.9449999928474426,0.9449999928474426,0,0.9449999928474426,NRST.MI
2019-03-25,0.9449999928474426,0.9449999928474426,0.9449999928474426,0.9449999928474426,0,0.9449999928474426,NRST.MI
2019-03-26,0.9449999928474426,0.9449999928474426,0.9449999928474426,0.9449999928474426,0,0.9449999928474426,NRST.MI
2019-03-27,0.9449999928474426,0.9449999928474426,0.9449999928474426,0.9449999928474426,0,0.9449999928474426,NRST.MI
2019-03-28,0.9200000166893005,0.9150000214576721,0.9200000166893005,0.9150000214576721,4000,0.9150000214576721,NRST.MI
2019-03-29,0.9150000214576721,0.9150000214576721,0.9150000214576721,0.9150000214576721,0,0.9150000214576721,NRST.MI
2019-04-01,0.9150000214576721,0.9150000214576721,0.9150000214576721,0.9150000214576721,0,0.9150000214576721,NRST.MI
2019-04-02,0.9150000214576721,0.8849999904632568,0.8849999904632568,0.9150000214576721,4000,0.9150000214576721,NRST.MI
2019-04-03,1.0099999904632568,0.949999988079071,0.949999988079071,1.0099999904632568,5000,1.0099999904632568,NRST.MI
2019-04-04,1.1100000143051147,1.0,1.0099999904632568,1.0800000429153442,41000,1.0800000429153442,NRST.MI
2019-04-05,1.2000000476837158,1.1200000047683716,1.1200000047683716,1.2000000476837158,20000,1.2000000476837158,NRST.MI
2019-04-08,1.5700000524520874,1.3200000524520874,1.3200000524520874,1.5499999523162842,54000,1.5499999523162842,NRST.MI
2019-04-09,1.75,1.4900000095367432,1.5299999713897705,1.75,64000,1.75,NRST.MI
2019-04-10,2.0199999809265137,1.75,1.75,2.0199999809265137,47000,2.0199999809265137,NRST.MI
2019-04-11,2.259999990463257,1.7599999904632568,2.0999999046325684,1.850000023841858,144000,1.850000023841858,NRST.MI
2019-04-12,1.899999976158142,1.7999999523162842,1.850000023841858,1.7999999523162842,24000,1.7999999523162842,NRST.MI
2019-04-15,2.059999942779541,1.8700000047683716,1.8799999952316284,2.0199999809265137,86000,2.0199999809265137,NRST.MI
2019-04-16,2.1600000858306885,2.0199999809265137,2.059999942779541,2.059999942779541,66000,2.059999942779541,NRST.MI
2019-04-17,2.0999999046325684,1.909999966621399,2.0999999046325684,1.9199999570846558,40000,1.9199999570846558,NRST.MI
2019-04-18,2.0,1.8899999856948853,1.8899999856948853,2.0,22000,2.0,NRST.MI
2019-04-23,2.0,1.9900000095367432,2.0,1.9900000095367432,3000,1.9900000095367432,NRST.MI
2019-04-24,1.9700000286102295,1.940000057220459,1.940000057220459,1.940000057220459,11000,1.940000057220459,NRST.MI
2019-04-25,1.909999966621399,1.8899999856948853,1.8899999856948853,1.8899999856948853,7000,1.8899999856948853,NRST.MI
2019-04-26,1.8700000047683716,1.690000057220459,1.8700000047683716,1.75,25000,1.75,NRST.MI
2019-04-29,1.8200000524520874,1.649999976158142,1.7000000476837158,1.7599999904632568,31000,1.7599999904632568,NRST.MI
2019-04-30,2.0,1.7799999713897705,1.7799999713897705,1.9900000095367432,56000,1.9900000095367432,NRST.MI
2019-05-02,1.9500000476837158,1.8600000143051147,1.9199999570846558,1.8799999952316284,44000,1.8799999952316284,NRST.MI
2019-05-03,1.840000033378601,1.8300000429153442,1.840000033378601,1.840000033378601,9000,1.840000033378601,NRST.MI
2019-05-06,1.7799999713897705,1.7400000095367432,1.7799999713897705,1.75,14000,1.75,NRST.MI
2019-05-07,1.8600000143051147,1.75,1.7799999713897705,1.7999999523162842,24000,1.7999999523162842,NRST.MI
2019-05-08,1.75,1.7400000095367432,1.7400000095367432,1.75,6000,1.75,NRST.MI
2019-05-09,1.7400000095367432,1.6799999475479126,1.7400000095367432,1.6799999475479126,7000,1.6799999475479126,NRST.MI
2019-05-10,1.7200000286102295,1.6799999475479126,1.690000057220459,1.6799999475479126,6000,1.6799999475479126,NRST.MI
2019-05-13,1.75,1.6799999475479126,1.75,1.6799999475479126,2000,1.6799999475479126,NRST.MI
2019-05-14,1.7300000190734863,1.7200000286102295,1.7200000286102295,1.7300000190734863,2000,1.7300000190734863,NRST.MI
2019-05-15,1.840000033378601,1.75,1.75,1.75,11000,1.75,NRST.MI
2019-05-16,1.75,1.75,1.75,1.75,0,1.75,NRST.MI
2019-05-17,1.75,1.75,1.75,1.75,3000,1.75,NRST.MI
2019-05-20,1.690000057220459,1.5299999713897705,1.690000057220459,1.6399999856948853,54000,1.6399999856948853,NRST.MI
2019-05-21,1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853,0,1.6399999856948853,NRST.MI
2019-05-22,1.590000033378601,1.590000033378601,1.590000033378601,1.590000033378601,3000,1.590000033378601,NRST.MI
2019-05-23,1.5299999713897705,1.5099999904632568,1.5299999713897705,1.5099999904632568,3000,1.5099999904632568,NRST.MI
2019-05-24,1.600000023841858,1.559999942779541,1.559999942779541,1.600000023841858,5000,1.600000023841858,NRST.MI
2019-05-27,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0,1.600000023841858,NRST.MI
2019-05-28,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0,1.600000023841858,NRST.MI
2019-05-29,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,4000,1.600000023841858,NRST.MI
2019-05-30,1.600000023841858,1.5499999523162842,1.600000023841858,1.5700000524520874,9000,1.5700000524520874,NRST.MI
2019-05-31,1.6200000047683716,1.6200000047683716,1.6200000047683716,1.6200000047683716,2000,1.6200000047683716,NRST.MI
2019-06-03,1.600000023841858,1.5199999809265137,1.600000023841858,1.5199999809265137,9000,1.5199999809265137,NRST.MI
2019-06-04,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,0,1.5199999809265137,NRST.MI
2019-06-05,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,0,1.5199999809265137,NRST.MI
2019-06-06,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,0,1.5199999809265137,NRST.MI
2019-06-07,1.5199999809265137,1.4500000476837158,1.5,1.5199999809265137,16000,1.5199999809265137,NRST.MI
2019-06-10,1.7000000476837158,1.5499999523162842,1.5499999523162842,1.7000000476837158,16000,1.7000000476837158,NRST.MI
2019-06-11,1.8300000429153442,1.6399999856948853,1.7100000381469727,1.6399999856948853,67000,1.6399999856948853,NRST.MI
2019-06-12,1.6299999952316284,1.559999942779541,1.6299999952316284,1.559999942779541,9000,1.559999942779541,NRST.MI
2019-06-13,1.590000033378601,1.5299999713897705,1.590000033378601,1.5299999713897705,3000,1.5299999713897705,NRST.MI
2019-06-14,1.5700000524520874,1.5399999618530273,1.559999942779541,1.5399999618530273,4000,1.5399999618530273,NRST.MI
2019-06-17,1.5399999618530273,1.4800000190734863,1.5299999713897705,1.5299999713897705,14000,1.5299999713897705,NRST.MI
2019-06-18,1.6399999856948853,1.5,1.5,1.6200000047683716,29000,1.6200000047683716,NRST.MI
2019-06-19,1.6699999570846558,1.6200000047683716,1.6200000047683716,1.649999976158142,23000,1.649999976158142,NRST.MI
2019-06-20,1.6699999570846558,1.600000023841858,1.6699999570846558,1.600000023841858,10000,1.600000023841858,NRST.MI
2019-06-21,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0,1.600000023841858,NRST.MI
2019-06-24,1.5700000524520874,1.5299999713897705,1.5700000524520874,1.5700000524520874,8000,1.5700000524520874,NRST.MI
2019-06-25,1.5700000524520874,1.5700000524520874,1.5700000524520874,1.5700000524520874,0,1.5700000524520874,NRST.MI
2019-06-26,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,1000,1.5199999809265137,NRST.MI
2019-06-27,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,1000,1.5199999809265137,NRST.MI
2019-06-28,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,2000,1.5099999904632568,NRST.MI
2019-07-01,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,0,1.5099999904632568,NRST.MI
2019-07-02,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,0,1.5099999904632568,NRST.MI
2019-07-03,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,0,1.5099999904632568,NRST.MI
2019-07-04,1.5399999618530273,1.5399999618530273,1.5399999618530273,1.5399999618530273,1000,1.5399999618530273,NRST.MI
2019-07-05,1.5399999618530273,1.5399999618530273,1.5399999618530273,1.5399999618530273,0,1.5399999618530273,NRST.MI
2019-07-08,1.5499999523162842,1.5,1.5499999523162842,1.5,5000,1.5,NRST.MI
2019-07-09,1.600000023841858,1.5199999809265137,1.5199999809265137,1.5199999809265137,10000,1.5199999809265137,NRST.MI
2019-07-10,1.75,1.5499999523162842,1.5499999523162842,1.75,16000,1.75,NRST.MI
2019-07-11,1.7699999809265137,1.649999976158142,1.7000000476837158,1.7699999809265137,20000,1.7699999809265137,NRST.MI
2019-07-12,1.7000000476837158,1.649999976158142,1.7000000476837158,1.649999976158142,8000,1.649999976158142,NRST.MI
2019-07-15,1.8300000429153442,1.7000000476837158,1.7000000476837158,1.7999999523162842,24000,1.7999999523162842,NRST.MI
2019-07-16,1.850000023841858,1.7400000095367432,1.850000023841858,1.7400000095367432,8000,1.7400000095367432,NRST.MI
2019-07-17,1.7400000095367432,1.6699999570846558,1.7300000190734863,1.7400000095367432,27000,1.7400000095367432,NRST.MI
2019-07-18,1.7400000095367432,1.7400000095367432,1.7400000095367432,1.7400000095367432,0,1.7400000095367432,NRST.MI
2019-07-19,1.6799999475479126,1.659999966621399,1.6799999475479126,1.659999966621399,2000,1.659999966621399,NRST.MI
2019-07-22,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,0,1.659999966621399,NRST.MI
2019-07-23,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,0,1.659999966621399,NRST.MI
2019-07-24,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,1000,1.6299999952316284,NRST.MI
2019-07-25,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,0,1.6299999952316284,NRST.MI
2019-07-26,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,0,1.6299999952316284,NRST.MI
2019-07-29,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,0,1.6299999952316284,NRST.MI
2019-07-30,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,0,1.6299999952316284,NRST.MI
2019-07-31,1.590000033378601,1.590000033378601,1.590000033378601,1.590000033378601,2000,1.590000033378601,NRST.MI
2019-08-01,1.590000033378601,1.590000033378601,1.590000033378601,1.590000033378601,0,1.590000033378601,NRST.MI
2019-08-02,1.5399999618530273,1.5399999618530273,1.5399999618530273,1.5399999618530273,3000,1.5399999618530273,NRST.MI
2019-08-05,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,2000,1.4900000095367432,NRST.MI
2019-08-06,1.3899999856948853,1.3899999856948853,1.3899999856948853,1.3899999856948853,2000,1.3899999856948853,NRST.MI
2019-08-07,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,10000,1.399999976158142,NRST.MI
2019-08-08,1.409999966621399,1.3799999952316284,1.3799999952316284,1.399999976158142,6000,1.399999976158142,NRST.MI
2019-08-09,1.3899999856948853,1.3899999856948853,1.3899999856948853,1.3899999856948853,1000,1.3899999856948853,NRST.MI
2019-08-12,1.3899999856948853,1.3899999856948853,1.3899999856948853,1.3899999856948853,0,1.3899999856948853,NRST.MI
2019-08-13,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,1000,1.350000023841858,NRST.MI
2019-08-14,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0,1.350000023841858,NRST.MI
2019-08-16,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0,1.350000023841858,NRST.MI
2019-08-19,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0,1.350000023841858,NRST.MI
2019-08-20,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0,1.350000023841858,NRST.MI
2019-08-21,1.4500000476837158,1.399999976158142,1.399999976158142,1.4500000476837158,6000,1.4500000476837158,NRST.MI
2019-08-22,1.5299999713897705,1.4800000190734863,1.4800000190734863,1.5099999904632568,10000,1.5099999904632568,NRST.MI
2019-08-23,1.5499999523162842,1.4900000095367432,1.5499999523162842,1.4900000095367432,6000,1.4900000095367432,NRST.MI
2019-08-26,1.4800000190734863,1.4500000476837158,1.4600000381469727,1.4500000476837158,6000,1.4500000476837158,NRST.MI
2019-08-27,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0,1.4500000476837158,NRST.MI
2019-08-28,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,2000,1.4800000190734863,NRST.MI
2019-08-29,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,2000,1.440000057220459,NRST.MI
2019-08-30,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,0,1.440000057220459,NRST.MI
2019-09-02,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,0,1.440000057220459,NRST.MI
2019-09-03,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,0,1.440000057220459,NRST.MI
2019-09-04,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,0,1.440000057220459,NRST.MI
2019-09-05,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,0,1.440000057220459,NRST.MI
2019-09-06,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,1000,1.2999999523162842,NRST.MI
2019-09-09,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,3000,1.2999999523162842,NRST.MI
2019-09-10,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,2000,1.2599999904632568,NRST.MI
2019-09-11,1.2300000190734863,1.2100000381469727,1.2200000286102295,1.2200000286102295,8000,1.2200000286102295,NRST.MI
2019-09-12,1.2699999809265137,1.159999966621399,1.2000000476837158,1.2699999809265137,11000,1.2699999809265137,NRST.MI
2019-09-13,1.2999999523162842,1.2699999809265137,1.2799999713897705,1.2999999523162842,6000,1.2999999523162842,NRST.MI
2019-09-16,1.3799999952316284,1.2999999523162842,1.2999999523162842,1.3600000143051147,14000,1.3600000143051147,NRST.MI
2019-09-17,1.3300000429153442,1.2699999809265137,1.3300000429153442,1.309999942779541,13000,1.309999942779541,NRST.MI
2019-09-18,1.4700000286102295,1.3200000524520874,1.3200000524520874,1.4700000286102295,47000,1.4700000286102295,NRST.MI
2019-09-19,1.5399999618530273,1.3799999952316284,1.5,1.4500000476837158,50000,1.4500000476837158,NRST.MI
2019-09-20,1.5700000524520874,1.399999976158142,1.399999976158142,1.4600000381469727,28000,1.4600000381469727,NRST.MI
2019-09-23,1.5099999904632568,1.4600000381469727,1.4600000381469727,1.4600000381469727,7000,1.4600000381469727,NRST.MI
2019-09-24,1.5199999809265137,1.5,1.5099999904632568,1.5199999809265137,11000,1.5199999809265137,NRST.MI
2019-09-25,1.5399999618530273,1.5099999904632568,1.5199999809265137,1.5199999809265137,9000,1.5199999809265137,NRST.MI
2019-09-26,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,0,1.5199999809265137,NRST.MI
2019-09-27,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,2000,1.5199999809265137,NRST.MI
2019-09-30,1.4600000381469727,1.409999966621399,1.4600000381469727,1.4500000476837158,4000,1.4500000476837158,NRST.MI
2019-10-01,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0,1.4500000476837158,NRST.MI
2019-10-02,1.3899999856948853,1.3899999856948853,1.3899999856948853,1.3899999856948853,2000,1.3899999856948853,NRST.MI
2019-10-03,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,2000,1.399999976158142,NRST.MI
2019-10-04,1.3899999856948853,1.3700000047683716,1.3899999856948853,1.3700000047683716,12000,1.3700000047683716,NRST.MI
2019-10-07,1.3700000047683716,1.340000033378601,1.3700000047683716,1.340000033378601,9000,1.340000033378601,NRST.MI
2019-10-08,1.3200000524520874,1.2999999523162842,1.3200000524520874,1.2999999523162842,3000,1.2999999523162842,NRST.MI
2019-10-09,1.340000033378601,1.340000033378601,1.340000033378601,1.340000033378601,1000,1.340000033378601,NRST.MI
2019-10-10,1.340000033378601,1.340000033378601,1.340000033378601,1.340000033378601,0,1.340000033378601,NRST.MI
2019-10-11,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,2000,1.350000023841858,NRST.MI
2019-10-14,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0,1.350000023841858,NRST.MI
2019-10-15,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0,1.350000023841858,NRST.MI
2019-10-16,1.309999942779541,1.2999999523162842,1.2999999523162842,1.309999942779541,10000,1.309999942779541,NRST.MI
2019-10-17,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,0,1.309999942779541,NRST.MI
2019-10-18,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,3000,1.2799999713897705,NRST.MI
2019-10-21,1.2899999618530273,1.2899999618530273,1.2899999618530273,1.2899999618530273,1000,1.2899999618530273,NRST.MI
2019-10-22,1.2699999809265137,1.2100000381469727,1.2699999809265137,1.25,14000,1.25,NRST.MI
2019-10-23,1.25,1.25,1.25,1.25,0,1.25,NRST.MI
2019-10-24,1.25,1.25,1.25,1.25,4000,1.25,NRST.MI
2019-10-25,1.2200000286102295,1.1799999475479126,1.2100000381469727,1.2200000286102295,13000,1.2200000286102295,NRST.MI
2019-10-28,1.25,1.2100000381469727,1.25,1.2100000381469727,3000,1.2100000381469727,NRST.MI
2019-10-29,1.2100000381469727,1.2100000381469727,1.2100000381469727,1.2100000381469727,0,1.2100000381469727,NRST.MI
2019-10-30,1.2100000381469727,1.2100000381469727,1.2100000381469727,1.2100000381469727,0,1.2100000381469727,NRST.MI
2019-10-31,1.2100000381469727,1.2100000381469727,1.2100000381469727,1.2100000381469727,0,1.2100000381469727,NRST.MI
2019-11-01,1.2100000381469727,1.2100000381469727,1.2100000381469727,1.2100000381469727,0,1.2100000381469727,NRST.MI
2019-11-04,1.2100000381469727,1.2000000476837158,1.2000000476837158,1.2100000381469727,4000,1.2100000381469727,NRST.MI
2019-11-05,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,1000,1.190000057220459,NRST.MI
2019-11-06,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,4000,1.149999976158142,NRST.MI
2019-11-07,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0,1.149999976158142,NRST.MI
2019-11-08,1.149999976158142,1.090000033378601,1.149999976158142,1.1399999856948853,13000,1.1399999856948853,NRST.MI
2019-11-11,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,0,1.1399999856948853,NRST.MI
2019-11-12,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,0,1.1399999856948853,NRST.MI
2019-11-13,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,0,1.1399999856948853,NRST.MI
2019-11-14,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,0,1.1399999856948853,NRST.MI
2019-11-15,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,0,1.1399999856948853,NRST.MI
2019-11-18,1.1699999570846558,1.1100000143051147,1.1100000143051147,1.1699999570846558,5000,1.1699999570846558,NRST.MI
2019-11-19,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,8000,1.1699999570846558,NRST.MI
2019-11-20,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,1000,1.159999966621399,NRST.MI
2019-11-21,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,1000,1.159999966621399,NRST.MI
2019-11-22,1.1299999952316284,1.090000033378601,1.1299999952316284,1.090000033378601,5000,1.090000033378601,NRST.MI
2019-11-25,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,0,1.090000033378601,NRST.MI
2019-11-26,1.0700000524520874,1.0700000524520874,1.0700000524520874,1.0700000524520874,1000,1.0700000524520874,NRST.MI
2019-11-27,1.0700000524520874,1.059999942779541,1.0700000524520874,1.059999942779541,8000,1.059999942779541,NRST.MI
2019-11-28,1.1100000143051147,1.0,1.0299999713897705,1.1100000143051147,30000,1.1100000143051147,NRST.MI
2019-11-29,1.1100000143051147,1.0800000429153442,1.1100000143051147,1.0800000429153442,5000,1.0800000429153442,NRST.MI
2019-12-02,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,2000,1.100000023841858,NRST.MI
2019-12-03,1.090000033378601,1.059999942779541,1.090000033378601,1.059999942779541,5000,1.059999942779541,NRST.MI
2019-12-04,1.090000033378601,1.0399999618530273,1.0700000524520874,1.090000033378601,8000,1.090000033378601,NRST.MI
2019-12-05,1.149999976158142,1.1100000143051147,1.1100000143051147,1.1399999856948853,42000,1.1399999856948853,NRST.MI
2019-12-06,1.159999966621399,1.149999976158142,1.149999976158142,1.149999976158142,13000,1.149999976158142,NRST.MI
2019-12-09,1.149999976158142,1.1399999856948853,1.1399999856948853,1.149999976158142,6000,1.149999976158142,NRST.MI
2019-12-10,1.159999966621399,1.1200000047683716,1.1399999856948853,1.1200000047683716,16000,1.1200000047683716,NRST.MI
2019-12-11,1.149999976158142,1.1299999952316284,1.149999976158142,1.1399999856948853,7000,1.1399999856948853,NRST.MI
2019-12-12,1.100000023841858,1.0800000429153442,1.100000023841858,1.100000023841858,8000,1.100000023841858,NRST.MI
2019-12-13,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,2000,1.1200000047683716,NRST.MI
2019-12-16,1.1399999856948853,1.0399999618530273,1.1299999952316284,1.0800000429153442,15000,1.0800000429153442,NRST.MI
2019-12-17,1.100000023841858,1.0499999523162842,1.0499999523162842,1.0800000429153442,7000,1.0800000429153442,NRST.MI
2019-12-18,1.0800000429153442,1.0800000429153442,1.0800000429153442,1.0800000429153442,0,1.0800000429153442,NRST.MI
2019-12-19,1.059999942779541,1.0499999523162842,1.0499999523162842,1.059999942779541,4000,1.059999942779541,NRST.MI
2019-12-20,1.059999942779541,1.059999942779541,1.059999942779541,1.059999942779541,0,1.059999942779541,NRST.MI
2019-12-23,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,4000,1.0499999523162842,NRST.MI
2019-12-27,1.0199999809265137,0.9700000286102295,1.0199999809265137,0.9950000047683716,38000,0.9950000047683716,NRST.MI
2019-12-30,1.0,0.9700000286102295,0.9700000286102295,1.0,9000,1.0,NRST.MI
2020-01-02,1.100000023841858,1.0099999904632568,1.0099999904632568,1.100000023841858,24000,1.100000023841858,NRST.MI
2020-01-03,1.350000023841858,1.2899999618530273,1.2899999618530273,1.3200000524520874,22000,1.3200000524520874,NRST.MI
2020-01-06,1.4900000095367432,1.2599999904632568,1.3600000143051147,1.2699999809265137,45000,1.2699999809265137,NRST.MI
2020-01-07,1.399999976158142,1.2599999904632568,1.2599999904632568,1.350000023841858,125000,1.350000023841858,NRST.MI
2020-01-08,1.4800000190734863,1.2799999713897705,1.3300000429153442,1.2899999618530273,266000,1.2899999618530273,NRST.MI
2020-01-09,1.3700000047683716,1.2899999618530273,1.2899999618530273,1.3200000524520874,64000,1.3200000524520874,NRST.MI
2020-01-10,1.3700000047683716,1.309999942779541,1.3200000524520874,1.309999942779541,27000,1.309999942779541,NRST.MI
2020-01-13,1.350000023841858,1.2799999713897705,1.2799999713897705,1.2899999618530273,17000,1.2899999618530273,NRST.MI
2020-01-14,1.350000023841858,1.2799999713897705,1.2799999713897705,1.350000023841858,9000,1.350000023841858,NRST.MI
2020-01-15,1.4199999570846558,1.3200000524520874,1.3600000143051147,1.3600000143051147,30000,1.3600000143051147,NRST.MI
2020-01-16,1.350000023841858,1.309999942779541,1.350000023841858,1.309999942779541,15000,1.309999942779541,NRST.MI
2020-01-17,1.2999999523162842,1.2899999618530273,1.2999999523162842,1.2899999618530273,2000,1.2899999618530273,NRST.MI
2020-01-20,1.2699999809265137,1.2599999904632568,1.2599999904632568,1.2599999904632568,4000,1.2599999904632568,NRST.MI
2020-01-21,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,3000,1.2999999523162842,NRST.MI
2020-01-22,1.309999942779541,1.2699999809265137,1.2699999809265137,1.2899999618530273,7000,1.2899999618530273,NRST.MI
2020-01-23,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,1000,1.2999999523162842,NRST.MI
2020-01-24,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0,1.2999999523162842,NRST.MI
2020-01-27,1.3300000429153442,1.2899999618530273,1.2999999523162842,1.2899999618530273,11000,1.2899999618530273,NRST.MI
2020-01-28,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,2000,1.2799999713897705,NRST.MI
2020-01-29,1.2699999809265137,1.25,1.2699999809265137,1.25,2000,1.25,NRST.MI
2020-01-30,1.2400000095367432,1.2400000095367432,1.2400000095367432,1.2400000095367432,2000,1.2400000095367432,NRST.MI
2020-01-31,1.2400000095367432,1.2400000095367432,1.2400000095367432,1.2400000095367432,0,1.2400000095367432,NRST.MI
2020-02-03,1.2200000286102295,1.2100000381469727,1.2200000286102295,1.2200000286102295,17000,1.2200000286102295,NRST.MI
2020-02-04,1.3700000047683716,1.2599999904632568,1.2599999904632568,1.3200000524520874,25000,1.3200000524520874,NRST.MI
2020-02-05,1.3799999952316284,1.3600000143051147,1.3799999952316284,1.3600000143051147,5000,1.3600000143051147,NRST.MI
2020-02-06,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,2000,1.350000023841858,NRST.MI
2020-02-07,1.3799999952316284,1.3600000143051147,1.3799999952316284,1.3600000143051147,7000,1.3600000143051147,NRST.MI
2020-02-10,1.340000033378601,1.3200000524520874,1.340000033378601,1.3200000524520874,5000,1.3200000524520874,NRST.MI
2020-02-11,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,2000,1.2799999713897705,NRST.MI
2020-02-12,1.2999999523162842,1.2799999713897705,1.2799999713897705,1.2999999523162842,5000,1.2999999523162842,NRST.MI
2020-02-13,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,3000,1.2999999523162842,NRST.MI
2020-02-14,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0,1.2999999523162842,NRST.MI
2020-02-17,1.2999999523162842,1.2599999904632568,1.2699999809265137,1.2999999523162842,6000,1.2999999523162842,NRST.MI
2020-02-18,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0,1.2999999523162842,NRST.MI
2020-02-19,1.3600000143051147,1.2799999713897705,1.2799999713897705,1.309999942779541,17000,1.309999942779541,NRST.MI
2020-02-20,1.2799999713897705,1.2699999809265137,1.2799999713897705,1.2699999809265137,2000,1.2699999809265137,NRST.MI
2020-02-21,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,1000,1.2599999904632568,NRST.MI
2020-02-24,1.2400000095367432,1.2000000476837158,1.2400000095367432,1.2000000476837158,6000,1.2000000476837158,NRST.MI
2020-02-25,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,NRST.MI
2020-02-26,1.2100000381469727,1.2100000381469727,1.2100000381469727,1.2100000381469727,3000,1.2100000381469727,NRST.MI
2020-02-27,1.2100000381469727,1.2100000381469727,1.2100000381469727,1.2100000381469727,0,1.2100000381469727,NRST.MI
2020-02-28,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,3000,1.1799999475479126,NRST.MI
2020-03-02,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,0,1.1799999475479126,NRST.MI
2020-03-03,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,1000,1.1799999475479126,NRST.MI
2020-03-04,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,1000,1.1399999856948853,NRST.MI
2020-03-05,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,2000,1.1399999856948853,NRST.MI
2020-03-06,1.1299999952316284,1.1299999952316284,1.1299999952316284,1.1299999952316284,2000,1.1299999952316284,NRST.MI
2020-03-09,1.090000033378601,1.0,1.090000033378601,1.0,12000,1.0,NRST.MI
2020-03-10,1.0,1.0,1.0,1.0,0,1.0,NRST.MI
2020-03-11,1.0,1.0,1.0,1.0,0,1.0,NRST.MI
2020-03-12,0.9800000190734863,0.9599999785423279,0.9800000190734863,0.9599999785423279,4000,0.9599999785423279,NRST.MI
2020-03-13,0.9649999737739563,0.925000011920929,0.925000011920929,0.9649999737739563,9000,0.9649999737739563,NRST.MI
2020-03-16,0.925000011920929,0.8600000143051147,0.925000011920929,0.8600000143051147,9000,0.8600000143051147,NRST.MI
2020-03-17,0.8600000143051147,0.8500000238418579,0.8600000143051147,0.8600000143051147,10000,0.8600000143051147,NRST.MI
2020-03-18,0.8399999737739563,0.8399999737739563,0.8399999737739563,0.8399999737739563,2000,0.8399999737739563,NRST.MI
2020-03-19,0.8500000238418579,0.8149999976158142,0.8199999928474426,0.8299999833106995,25000,0.8299999833106995,NRST.MI
2020-03-20,0.9100000262260437,0.8600000143051147,0.8600000143051147,0.9100000262260437,10000,0.9100000262260437,NRST.MI
2020-03-23,0.8700000047683716,0.8700000047683716,0.8700000047683716,0.8700000047683716,3000,0.8700000047683716,NRST.MI
2020-03-24,0.9200000166893005,0.875,0.875,0.9200000166893005,6000,0.9200000166893005,NRST.MI
2020-03-25,0.925000011920929,0.925000011920929,0.925000011920929,0.925000011920929,3000,0.925000011920929,NRST.MI
2020-03-26,1.0,0.9599999785423279,0.9599999785423279,1.0,8000,1.0,NRST.MI
2020-03-27,1.0399999618530273,0.9850000143051147,1.0099999904632568,1.0399999618530273,11000,1.0399999618530273,NRST.MI
2020-03-30,1.090000033378601,1.0099999904632568,1.0099999904632568,1.059999942779541,16000,1.059999942779541,NRST.MI
2020-03-31,1.059999942779541,1.0199999809265137,1.059999942779541,1.0199999809265137,11000,1.0199999809265137,NRST.MI
2020-04-01,0.9900000095367432,0.9850000143051147,0.9900000095367432,0.9850000143051147,4000,0.9850000143051147,NRST.MI
2020-04-02,0.9850000143051147,0.9850000143051147,0.9850000143051147,0.9850000143051147,0,0.9850000143051147,NRST.MI
2020-04-03,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,3000,0.949999988079071,NRST.MI
2020-04-06,1.0499999523162842,0.9549999833106995,0.9549999833106995,1.0499999523162842,17000,1.0499999523162842,NRST.MI
2020-04-07,1.149999976158142,1.0700000524520874,1.0700000524520874,1.149999976158142,16000,1.149999976158142,NRST.MI
2020-04-08,1.1299999952316284,1.100000023841858,1.1299999952316284,1.100000023841858,10000,1.100000023841858,NRST.MI
2020-04-09,1.1100000143051147,1.090000033378601,1.100000023841858,1.090000033378601,7000,1.090000033378601,NRST.MI
2020-04-14,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,1000,1.090000033378601,NRST.MI
2020-04-15,1.0800000429153442,1.0800000429153442,1.0800000429153442,1.0800000429153442,3000,1.0800000429153442,NRST.MI
2020-04-16,1.100000023841858,1.0800000429153442,1.0800000429153442,1.100000023841858,5000,1.100000023841858,NRST.MI
2020-04-17,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,NRST.MI
2020-04-20,1.0700000524520874,1.0700000524520874,1.0700000524520874,1.0700000524520874,2000,1.0700000524520874,NRST.MI
2020-04-21,1.0700000524520874,1.0700000524520874,1.0700000524520874,1.0700000524520874,0,1.0700000524520874,NRST.MI
2020-04-22,1.0700000524520874,1.0700000524520874,1.0700000524520874,1.0700000524520874,0,1.0700000524520874,NRST.MI
2020-04-23,1.0700000524520874,1.0700000524520874,1.0700000524520874,1.0700000524520874,0,1.0700000524520874,NRST.MI
2020-04-24,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,2000,1.0499999523162842,NRST.MI
2020-04-27,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,NRST.MI
2020-04-28,1.0299999713897705,1.0099999904632568,1.0299999713897705,1.0099999904632568,4000,1.0099999904632568,NRST.MI
2020-04-29,1.0,0.9900000095367432,1.0,1.0,9000,1.0,NRST.MI
2020-04-30,1.0,1.0,1.0,1.0,0,1.0,NRST.MI
2020-05-04,0.9599999785423279,0.9599999785423279,0.9599999785423279,0.9599999785423279,1000,0.9599999785423279,NRST.MI
2020-05-05,0.9399999976158142,0.9399999976158142,0.9399999976158142,0.9399999976158142,4000,0.9399999976158142,NRST.MI
2020-05-06,0.9399999976158142,0.8700000047683716,0.9399999976158142,0.8999999761581421,13000,0.8999999761581421,NRST.MI
2020-05-07,0.8849999904632568,0.8849999904632568,0.8849999904632568,0.8849999904632568,6000,0.8849999904632568,NRST.MI
2020-05-08,0.8849999904632568,0.8849999904632568,0.8849999904632568,0.8849999904632568,0,0.8849999904632568,NRST.MI
2020-05-11,0.8550000190734863,0.8550000190734863,0.8550000190734863,0.8550000190734863,2000,0.8550000190734863,NRST.MI
2019-01-02,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-01-03,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-01-04,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-01-07,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-01-08,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-01-09,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-01-10,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-01-11,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-01-14,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-01-15,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-01-16,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-01-17,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-01-18,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-01-22,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-01-23,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-01-24,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-01-25,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-01-28,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-01-29,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-01-30,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-01-31,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-02-01,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-02-04,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-02-05,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-02-06,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-02-07,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-02-08,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-02-11,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-02-12,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-02-13,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-02-14,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-02-15,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-02-19,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-02-20,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-02-21,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-02-22,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-02-25,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-02-26,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-02-27,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-02-28,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-03-01,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-03-04,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-03-05,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-03-06,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-03-07,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-03-08,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-03-11,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-03-12,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-03-13,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-03-14,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-03-15,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-03-18,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-03-19,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-03-20,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-03-21,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-03-22,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-03-25,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-03-26,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-03-27,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-03-28,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-03-29,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-04-01,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-04-02,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-04-03,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-04-04,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-04-05,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-04-08,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-04-09,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-04-10,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-04-11,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-04-12,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-04-15,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-04-16,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-04-17,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-04-18,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-04-22,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-04-23,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-04-24,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-04-25,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-04-26,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-04-29,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-04-30,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-05-01,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-05-02,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-05-03,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-05-06,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-05-07,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-05-08,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-05-09,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-05-10,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-05-13,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-05-14,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-05-15,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-05-16,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-05-17,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-05-20,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-05-21,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-05-22,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-05-23,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-05-24,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-05-28,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-05-29,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-05-30,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-05-31,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-06-03,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-06-04,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-06-05,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-06-06,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-06-07,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-06-10,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-06-11,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-06-12,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-06-13,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-06-14,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-06-17,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-06-18,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-06-19,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-06-20,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-06-21,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-06-24,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-06-25,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-06-26,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-06-27,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-06-28,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-07-01,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-07-02,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-07-03,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-07-05,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-07-08,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-07-09,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-07-10,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-07-11,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-07-12,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-07-15,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-07-16,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-07-17,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-07-18,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-07-19,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-07-22,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-07-23,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-07-24,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-07-25,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-07-26,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-07-29,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-07-30,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-07-31,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-08-01,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-08-02,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-08-05,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-08-06,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-08-07,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-08-08,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-08-09,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-08-12,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-08-13,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-08-14,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-08-15,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-08-16,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-08-19,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-08-20,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-08-21,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-08-22,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-08-23,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-08-26,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-08-27,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-08-28,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-08-29,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-08-30,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-09-03,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-09-04,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-09-05,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-09-06,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-09-09,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-09-10,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-09-11,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-09-12,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-09-13,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-09-16,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-09-17,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-09-18,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-09-19,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-09-20,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-09-23,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-09-24,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-09-25,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-09-26,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-09-27,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-09-30,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-10-01,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-10-02,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-10-03,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-10-04,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-10-07,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-10-08,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-10-09,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-10-10,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-10-11,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-10-14,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-10-15,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-10-16,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-10-17,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-10-18,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-10-21,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-10-22,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-10-23,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-10-24,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-10-25,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-10-28,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-10-29,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-10-30,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-10-31,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-11-01,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-11-04,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-11-05,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-11-06,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-11-07,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-11-08,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-11-11,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-11-12,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-11-13,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-11-14,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-11-15,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-11-18,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-11-19,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-11-20,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-11-21,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-11-22,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-11-25,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-11-26,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-11-27,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-11-29,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-12-02,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-12-03,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-12-04,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-12-05,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-12-06,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-12-09,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-12-10,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-12-11,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-12-12,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-12-13,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-12-16,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-12-17,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-12-18,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-12-19,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-12-20,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-12-23,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-12-24,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-12-26,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-12-27,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-12-30,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-12-31,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-01-02,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-01-03,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-01-06,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-01-07,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-01-08,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-01-09,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-01-10,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-01-13,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-01-14,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-01-15,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-01-16,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-01-17,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-01-21,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-01-22,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-01-23,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-01-24,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-01-27,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-01-28,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-01-29,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-01-30,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-01-31,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-02-03,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-02-04,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-02-05,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-02-06,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-02-07,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-02-10,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-02-11,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-02-12,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-02-13,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-02-14,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-02-18,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-02-19,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-02-20,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-02-21,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-02-24,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-02-25,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-02-26,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-02-27,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-02-28,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-03-02,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-03-03,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-03-04,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-03-05,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-03-06,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-03-09,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-03-10,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-03-11,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-03-12,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-03-13,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-03-16,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-03-17,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-03-18,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-03-19,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-03-20,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-03-23,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-03-24,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-03-25,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-03-26,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-03-27,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-03-30,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-03-31,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-04-01,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-04-02,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-04-03,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-04-06,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-04-07,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-04-08,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-04-09,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-04-13,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-04-14,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-04-15,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-04-16,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-04-17,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-04-20,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-04-21,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-04-22,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-04-23,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-04-24,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-04-27,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-04-28,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-04-29,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-04-30,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-05-04,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-05-05,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-05-06,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-05-07,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2020-05-08,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.14839999377727509,0.0,0.14839999377727509,OLI.MI
2019-01-02,1.496000051498413,1.465999960899353,1.4880000352859497,1.4900000095367432,17583,1.4900000095367432,PAN.MI
2019-01-03,1.496000051498413,1.4780000448226929,1.4900000095367432,1.4900000095367432,16053,1.4900000095367432,PAN.MI
2019-01-04,1.4900000095367432,1.468000054359436,1.4880000352859497,1.4780000448226929,27518,1.4780000448226929,PAN.MI
2019-01-07,1.4880000352859497,1.4639999866485596,1.472000002861023,1.4700000286102295,24547,1.4700000286102295,PAN.MI
2019-01-08,1.4880000352859497,1.440000057220459,1.4700000286102295,1.440000057220459,23121,1.440000057220459,PAN.MI
2019-01-09,1.6299999952316284,1.440000057220459,1.4500000476837158,1.6299999952316284,381265,1.6299999952316284,PAN.MI
2019-01-10,1.718000054359436,1.5800000429153442,1.6460000276565552,1.6640000343322754,195433,1.6640000343322754,PAN.MI
2019-01-11,1.6740000247955322,1.5700000524520874,1.6740000247955322,1.6399999856948853,98874,1.6399999856948853,PAN.MI
2019-01-14,1.6579999923706055,1.5820000171661377,1.6579999923706055,1.5859999656677246,35703,1.5859999656677246,PAN.MI
2019-01-15,1.5959999561309814,1.531999945640564,1.5700000524520874,1.5420000553131104,29143,1.5420000553131104,PAN.MI
2019-01-16,1.5579999685287476,1.4919999837875366,1.5579999685287476,1.5219999551773071,55324,1.5219999551773071,PAN.MI
2019-01-17,1.5640000104904175,1.5,1.5219999551773071,1.562000036239624,47589,1.562000036239624,PAN.MI
2019-01-18,1.5800000429153442,1.5199999809265137,1.5420000553131104,1.5460000038146973,64161,1.5460000038146973,PAN.MI
2019-01-21,1.562000036239624,1.527999997138977,1.5499999523162842,1.5499999523162842,57346,1.5499999523162842,PAN.MI
2019-01-22,1.5440000295639038,1.4700000286102295,1.5440000295639038,1.503999948501587,34270,1.503999948501587,PAN.MI
2019-01-23,1.4880000352859497,1.4500000476837158,1.4859999418258667,1.4759999513626099,53071,1.4759999513626099,PAN.MI
2019-01-24,1.4859999418258667,1.4559999704360962,1.4839999675750732,1.4600000381469727,21745,1.4600000381469727,PAN.MI
2019-01-25,1.4800000190734863,1.4539999961853027,1.4780000448226929,1.4559999704360962,31077,1.4559999704360962,PAN.MI
2019-01-28,1.5859999656677246,1.4500000476837158,1.4600000381469727,1.5379999876022339,565129,1.5379999876022339,PAN.MI
2019-01-29,1.7599999904632568,1.5260000228881836,1.5460000038146973,1.7259999513626099,514036,1.7259999513626099,PAN.MI
2019-01-30,1.8300000429153442,1.690000057220459,1.746000051498413,1.7619999647140503,535879,1.7619999647140503,PAN.MI
2019-01-31,1.7719999551773071,1.6399999856948853,1.7699999809265137,1.6399999856948853,344339,1.6399999856948853,PAN.MI
2019-02-01,1.6579999923706055,1.5499999523162842,1.6579999923706055,1.5859999656677246,166093,1.5859999656677246,PAN.MI
2019-02-04,1.6799999475479126,1.5460000038146973,1.5920000076293945,1.659999966621399,122897,1.659999966621399,PAN.MI
2019-02-05,1.7960000038146973,1.6339999437332153,1.6799999475479126,1.6480000019073486,183324,1.6480000019073486,PAN.MI
2019-02-06,1.6699999570846558,1.628000020980835,1.6679999828338623,1.6440000534057617,73331,1.6440000534057617,PAN.MI
2019-02-07,1.6440000534057617,1.5800000429153442,1.6440000534057617,1.600000023841858,24716,1.600000023841858,PAN.MI
2019-02-08,1.5800000429153442,1.5140000581741333,1.5800000429153442,1.5299999713897705,85561,1.5299999713897705,PAN.MI
2019-02-11,1.590000033378601,1.5379999876022339,1.5460000038146973,1.5540000200271606,83127,1.5540000200271606,PAN.MI
2019-02-12,1.5759999752044678,1.5,1.5740000009536743,1.5199999809265137,56889,1.5199999809265137,PAN.MI
2019-02-13,1.5379999876022339,1.5099999904632568,1.5180000066757202,1.5199999809265137,108369,1.5199999809265137,PAN.MI
2019-02-14,1.5299999713897705,1.4800000190734863,1.5299999713897705,1.5080000162124634,74753,1.5080000162124634,PAN.MI
2019-02-15,1.5479999780654907,1.4900000095367432,1.4900000095367432,1.5,133834,1.5,PAN.MI
2019-02-18,1.5199999809265137,1.4919999837875366,1.5180000066757202,1.4919999837875366,70932,1.4919999837875366,PAN.MI
2019-02-19,1.5,1.4859999418258667,1.4980000257492065,1.4900000095367432,45812,1.4900000095367432,PAN.MI
2019-02-20,1.5080000162124634,1.4880000352859497,1.496000051498413,1.4980000257492065,69468,1.4980000257492065,PAN.MI
2019-02-21,1.5720000267028809,1.4919999837875366,1.4919999837875366,1.5219999551773071,228600,1.5219999551773071,PAN.MI
2019-02-22,1.534000039100647,1.503999948501587,1.534000039100647,1.5119999647140503,24971,1.5119999647140503,PAN.MI
2019-02-25,1.5700000524520874,1.5240000486373901,1.5360000133514404,1.5240000486373901,99088,1.5240000486373901,PAN.MI
2019-02-26,1.565999984741211,1.5,1.5080000162124634,1.5099999904632568,115022,1.5099999904632568,PAN.MI
2019-02-27,1.5299999713897705,1.5080000162124634,1.5080000162124634,1.5199999809265137,46730,1.5199999809265137,PAN.MI
2019-02-28,1.5299999713897705,1.5080000162124634,1.5240000486373901,1.5180000066757202,81010,1.5180000066757202,PAN.MI
2019-03-01,1.5579999685287476,1.5140000581741333,1.5260000228881836,1.5499999523162842,109947,1.5499999523162842,PAN.MI
2019-03-04,1.5779999494552612,1.5299999713897705,1.5540000200271606,1.5460000038146973,94491,1.5460000038146973,PAN.MI
2019-03-05,1.7000000476837158,1.527999997138977,1.5460000038146973,1.6200000047683716,345053,1.6200000047683716,PAN.MI
2019-03-06,1.6619999408721924,1.6039999723434448,1.6380000114440918,1.6160000562667847,70578,1.6160000562667847,PAN.MI
2019-03-07,1.6380000114440918,1.559999942779541,1.6380000114440918,1.5779999494552612,98690,1.5779999494552612,PAN.MI
2019-03-08,1.5759999752044678,1.5360000133514404,1.5679999589920044,1.5520000457763672,81053,1.5520000457763672,PAN.MI
2019-03-11,1.5440000295639038,1.4900000095367432,1.5440000295639038,1.5019999742507935,144520,1.5019999742507935,PAN.MI
2019-03-12,1.5180000066757202,1.4299999475479126,1.5,1.4299999475479126,256160,1.4299999475479126,PAN.MI
2019-03-13,1.4700000286102295,1.399999976158142,1.4179999828338623,1.406000018119812,166380,1.406000018119812,PAN.MI
2019-03-14,1.4559999704360962,1.4019999504089355,1.4559999704360962,1.4079999923706055,40556,1.4079999923706055,PAN.MI
2019-03-15,1.5299999713897705,1.4199999570846558,1.4279999732971191,1.496000051498413,100347,1.496000051498413,PAN.MI
2019-03-18,1.496000051498413,1.4299999475479126,1.496000051498413,1.4620000123977661,90114,1.4620000123977661,PAN.MI
2019-03-19,1.5479999780654907,1.4579999446868896,1.4600000381469727,1.5440000295639038,198358,1.5440000295639038,PAN.MI
2019-03-20,1.5759999752044678,1.468000054359436,1.5759999752044678,1.5119999647140503,73544,1.5119999647140503,PAN.MI
2019-03-21,1.5399999618530273,1.49399995803833,1.5219999551773071,1.5199999809265137,55010,1.5199999809265137,PAN.MI
2019-03-22,1.534000039100647,1.5099999904632568,1.5119999647140503,1.5199999809265137,54788,1.5199999809265137,PAN.MI
2019-03-25,1.5399999618530273,1.5,1.5379999876022339,1.5099999904632568,85940,1.5099999904632568,PAN.MI
2019-03-26,1.5399999618530273,1.5080000162124634,1.5140000581741333,1.5119999647140503,40363,1.5119999647140503,PAN.MI
2019-03-27,1.5679999589920044,1.50600004196167,1.527999997138977,1.534000039100647,68293,1.534000039100647,PAN.MI
2019-03-28,1.562000036239624,1.5219999551773071,1.5499999523162842,1.5299999713897705,64243,1.5299999713897705,PAN.MI
2019-03-29,1.562000036239624,1.5299999713897705,1.5379999876022339,1.5499999523162842,40646,1.5499999523162842,PAN.MI
2019-04-01,1.590000033378601,1.531999945640564,1.5479999780654907,1.5740000009536743,51558,1.5740000009536743,PAN.MI
2019-04-02,1.5779999494552612,1.5440000295639038,1.5640000104904175,1.5499999523162842,26312,1.5499999523162842,PAN.MI
2019-04-03,1.5720000267028809,1.534000039100647,1.534000039100647,1.5640000104904175,35505,1.5640000104904175,PAN.MI
2019-04-04,1.5800000429153442,1.5219999551773071,1.5759999752044678,1.559999942779541,51291,1.559999942779541,PAN.MI
2019-04-05,1.5579999685287476,1.534000039100647,1.5579999685287476,1.5440000295639038,17691,1.5440000295639038,PAN.MI
2019-04-08,1.5499999523162842,1.503999948501587,1.5499999523162842,1.531999945640564,39936,1.531999945640564,PAN.MI
2019-04-09,1.5360000133514404,1.5140000581741333,1.5360000133514404,1.5199999809265137,13697,1.5199999809265137,PAN.MI
2019-04-10,1.5260000228881836,1.4539999961853027,1.5260000228881836,1.4600000381469727,106214,1.4600000381469727,PAN.MI
2019-04-11,1.496000051498413,1.4600000381469727,1.496000051498413,1.4739999771118164,52184,1.4739999771118164,PAN.MI
2019-04-12,1.4859999418258667,1.4620000123977661,1.4859999418258667,1.4839999675750732,22823,1.4839999675750732,PAN.MI
2019-04-15,1.496000051498413,1.4700000286102295,1.4900000095367432,1.496000051498413,38810,1.496000051498413,PAN.MI
2019-04-16,1.5160000324249268,1.4780000448226929,1.5119999647140503,1.5160000324249268,33886,1.5160000324249268,PAN.MI
2019-04-17,1.5399999618530273,1.49399995803833,1.5080000162124634,1.5299999713897705,72724,1.5299999713897705,PAN.MI
2019-04-18,1.5440000295639038,1.5119999647140503,1.5119999647140503,1.5379999876022339,7259,1.5379999876022339,PAN.MI
2019-04-23,1.5379999876022339,1.4980000257492065,1.5119999647140503,1.5299999713897705,21984,1.5299999713897705,PAN.MI
2019-04-24,1.5499999523162842,1.5019999742507935,1.5360000133514404,1.5160000324249268,31104,1.5160000324249268,PAN.MI
2019-04-25,1.534000039100647,1.5019999742507935,1.5019999742507935,1.5019999742507935,3909,1.5019999742507935,PAN.MI
2019-04-26,1.5199999809265137,1.4980000257492065,1.5180000066757202,1.5140000581741333,5670,1.5140000581741333,PAN.MI
2019-04-29,1.531999945640564,1.4900000095367432,1.531999945640564,1.503999948501587,23724,1.503999948501587,PAN.MI
2019-04-30,1.5180000066757202,1.434000015258789,1.4900000095367432,1.444000005722046,44881,1.444000005722046,PAN.MI
2019-05-02,1.4700000286102295,1.4420000314712524,1.4639999866485596,1.4539999961853027,36265,1.4539999961853027,PAN.MI
2019-05-03,1.4859999418258667,1.4620000123977661,1.4620000123977661,1.4700000286102295,12072,1.4700000286102295,PAN.MI
2019-05-06,1.4800000190734863,1.4500000476837158,1.4700000286102295,1.468000054359436,16981,1.468000054359436,PAN.MI
2019-05-07,1.4800000190734863,1.4119999408721924,1.4800000190734863,1.4299999475479126,42245,1.4299999475479126,PAN.MI
2019-05-08,1.4420000314712524,1.4079999923706055,1.4420000314712524,1.4160000085830688,25043,1.4160000085830688,PAN.MI
2019-05-09,1.4359999895095825,1.3600000143051147,1.4359999895095825,1.3639999628067017,56295,1.3639999628067017,PAN.MI
2019-05-10,1.4800000190734863,1.3020000457763672,1.3799999952316284,1.4500000476837158,110624,1.4500000476837158,PAN.MI
2019-05-13,1.465999960899353,1.3960000276565552,1.465999960899353,1.4299999475479126,23285,1.4299999475479126,PAN.MI
2019-05-14,1.4279999732971191,1.3960000276565552,1.4279999732971191,1.4220000505447388,9755,1.4220000505447388,PAN.MI
2019-05-15,1.4279999732971191,1.3519999980926514,1.4279999732971191,1.3519999980926514,22949,1.3519999980926514,PAN.MI
2019-05-16,1.4299999475479126,1.3359999656677246,1.4299999475479126,1.3680000305175781,76120,1.3680000305175781,PAN.MI
2019-05-17,1.3839999437332153,1.350000023841858,1.378000020980835,1.3539999723434448,30318,1.3539999723434448,PAN.MI
2019-05-20,1.3700000047683716,1.3200000524520874,1.3359999656677246,1.3380000591278076,30836,1.3380000591278076,PAN.MI
2019-05-21,1.343999981880188,1.309999942779541,1.3359999656677246,1.340000033378601,26769,1.340000033378601,PAN.MI
2019-05-22,1.3580000400543213,1.315999984741211,1.3580000400543213,1.3420000076293945,29598,1.3420000076293945,PAN.MI
2019-05-23,1.3539999723434448,1.2999999523162842,1.3220000267028809,1.3200000524520874,29057,1.3200000524520874,PAN.MI
2019-05-24,1.3380000591278076,1.281999945640564,1.3380000591278076,1.309999942779541,38559,1.309999942779541,PAN.MI
2019-05-27,1.3179999589920044,1.2799999713897705,1.3179999589920044,1.309999942779541,17873,1.309999942779541,PAN.MI
2019-05-28,1.3240000009536743,1.253999948501587,1.2940000295639038,1.25600004196167,41020,1.25600004196167,PAN.MI
2019-05-29,1.2719999551773071,1.25,1.253999948501587,1.2519999742507935,16254,1.2519999742507935,PAN.MI
2019-05-30,1.3220000267028809,1.215999960899353,1.2699999809265137,1.2380000352859497,150296,1.2380000352859497,PAN.MI
2019-05-31,1.2380000352859497,1.190000057220459,1.2380000352859497,1.2039999961853027,45768,1.2039999961853027,PAN.MI
2019-06-03,1.3259999752044678,1.1920000314712524,1.218000054359436,1.2640000581741333,163136,1.2640000581741333,PAN.MI
2019-06-04,1.440000057220459,1.24399995803833,1.2740000486373901,1.440000057220459,117226,1.440000057220459,PAN.MI
2019-06-05,1.4620000123977661,1.3619999885559082,1.4160000085830688,1.399999976158142,168292,1.399999976158142,PAN.MI
2019-06-06,1.4199999570846558,1.3819999694824219,1.4119999408721924,1.3839999437332153,21314,1.3839999437332153,PAN.MI
2019-06-07,1.4279999732971191,1.371999979019165,1.4259999990463257,1.3739999532699585,19952,1.3739999532699585,PAN.MI
2019-06-10,1.4500000476837158,1.3799999952316284,1.3899999856948853,1.440000057220459,30513,1.440000057220459,PAN.MI
2019-06-11,1.4780000448226929,1.4140000343322754,1.4220000505447388,1.4240000247955322,97658,1.4240000247955322,PAN.MI
2019-06-12,1.437999963760376,1.409999966621399,1.4119999408721924,1.4279999732971191,3965,1.4279999732971191,PAN.MI
2019-06-13,1.4759999513626099,1.378000020980835,1.4359999895095825,1.4019999504089355,41353,1.4019999504089355,PAN.MI
2019-06-14,1.434000015258789,1.4019999504089355,1.4220000505447388,1.409999966621399,2144,1.409999966621399,PAN.MI
2019-06-17,1.4160000085830688,1.3539999723434448,1.409999966621399,1.3619999885559082,46961,1.3619999885559082,PAN.MI
2019-06-18,1.3799999952316284,1.350000023841858,1.3799999952316284,1.3639999628067017,13778,1.3639999628067017,PAN.MI
2019-06-19,1.3980000019073486,1.3580000400543213,1.3639999628067017,1.3899999856948853,23502,1.3899999856948853,PAN.MI
2019-06-20,1.3819999694824219,1.3619999885559082,1.3819999694824219,1.3819999694824219,24577,1.3819999694824219,PAN.MI
2019-06-21,1.3880000114440918,1.350000023841858,1.3880000114440918,1.3700000047683716,25012,1.3700000047683716,PAN.MI
2019-06-24,1.3880000114440918,1.2940000295639038,1.3880000114440918,1.305999994277954,46612,1.305999994277954,PAN.MI
2019-06-25,1.3619999885559082,1.305999994277954,1.3300000429153442,1.3300000429153442,37863,1.3300000429153442,PAN.MI
2019-06-26,1.3700000047683716,1.3220000267028809,1.3459999561309814,1.3320000171661377,47204,1.3320000171661377,PAN.MI
2019-06-27,1.3660000562667847,1.3279999494552612,1.350000023841858,1.3320000171661377,12916,1.3320000171661377,PAN.MI
2019-06-28,1.3639999628067017,1.3240000009536743,1.343999981880188,1.3259999752044678,16244,1.3259999752044678,PAN.MI
2019-07-01,1.3680000305175781,1.2979999780654907,1.343999981880188,1.3200000524520874,48944,1.3200000524520874,PAN.MI
2019-07-02,1.3700000047683716,1.3300000429153442,1.3619999885559082,1.340000033378601,40417,1.340000033378601,PAN.MI
2019-07-03,1.3539999723434448,1.3240000009536743,1.3240000009536743,1.3300000429153442,10384,1.3300000429153442,PAN.MI
2019-07-04,1.3619999885559082,1.3179999589920044,1.3480000495910645,1.3200000524520874,57652,1.3200000524520874,PAN.MI
2019-07-05,1.3700000047683716,1.25600004196167,1.3359999656677246,1.2799999713897705,120045,1.2799999713897705,PAN.MI
2019-07-08,1.315999984741211,1.2899999618530273,1.2999999523162842,1.2999999523162842,26497,1.2999999523162842,PAN.MI
2019-07-09,1.3220000267028809,1.3020000457763672,1.315999984741211,1.305999994277954,17315,1.305999994277954,PAN.MI
2019-07-10,1.3240000009536743,1.3040000200271606,1.305999994277954,1.3040000200271606,16732,1.3040000200271606,PAN.MI
2019-07-11,1.305999994277954,1.2940000295639038,1.305999994277954,1.2940000295639038,4872,1.2940000295639038,PAN.MI
2019-07-12,1.3200000524520874,1.2899999618530273,1.2979999780654907,1.2899999618530273,33057,1.2899999618530273,PAN.MI
2019-07-15,1.343999981880188,1.2860000133514404,1.2860000133514404,1.3040000200271606,14090,1.3040000200271606,PAN.MI
2019-07-16,1.315999984741211,1.2940000295639038,1.2940000295639038,1.2999999523162842,35179,1.2999999523162842,PAN.MI
2019-07-17,1.3140000104904175,1.2960000038146973,1.2960000038146973,1.2999999523162842,2184,1.2999999523162842,PAN.MI
2019-07-18,1.3179999589920044,1.2940000295639038,1.3179999589920044,1.3020000457763672,30138,1.3020000457763672,PAN.MI
2019-07-19,1.3200000524520874,1.2979999780654907,1.2979999780654907,1.309999942779541,4665,1.309999942779541,PAN.MI
2019-07-22,1.3259999752044678,1.2999999523162842,1.3259999752044678,1.2999999523162842,19336,1.2999999523162842,PAN.MI
2019-07-23,1.3420000076293945,1.2979999780654907,1.315999984741211,1.3420000076293945,50264,1.3420000076293945,PAN.MI
2019-07-24,1.3760000467300415,1.3240000009536743,1.3240000009536743,1.3580000400543213,139238,1.3580000400543213,PAN.MI
2019-07-25,1.3880000114440918,1.312000036239624,1.3480000495910645,1.3140000104904175,38248,1.3140000104904175,PAN.MI
2019-07-26,1.3880000114440918,1.2999999523162842,1.3320000171661377,1.305999994277954,67545,1.305999994277954,PAN.MI
2019-07-29,1.3240000009536743,1.2999999523162842,1.309999942779541,1.3020000457763672,11120,1.3020000457763672,PAN.MI
2019-07-30,1.305999994277954,1.284000039100647,1.305999994277954,1.305999994277954,21335,1.305999994277954,PAN.MI
2019-07-31,1.3619999885559082,1.2899999618530273,1.3220000267028809,1.2899999618530273,43840,1.2899999618530273,PAN.MI
2019-08-01,1.3259999752044678,1.2879999876022339,1.305999994277954,1.3240000009536743,3383,1.3240000009536743,PAN.MI
2019-08-02,1.3300000429153442,1.2920000553131104,1.3300000429153442,1.2920000553131104,16677,1.2920000553131104,PAN.MI
2019-08-05,1.309999942779541,1.2860000133514404,1.309999942779541,1.2860000133514404,4923,1.2860000133514404,PAN.MI
2019-08-06,1.3040000200271606,1.281999945640564,1.3040000200271606,1.2920000553131104,11844,1.2920000553131104,PAN.MI
2019-08-07,1.3079999685287476,1.2660000324249268,1.3079999685287476,1.2760000228881836,31069,1.2760000228881836,PAN.MI
2019-08-08,1.2940000295639038,1.2680000066757202,1.2940000295639038,1.277999997138977,7617,1.277999997138977,PAN.MI
2019-08-09,1.3600000143051147,1.2999999523162842,1.343999981880188,1.3200000524520874,279496,1.3200000524520874,PAN.MI
2019-08-12,1.3480000495910645,1.309999942779541,1.3380000591278076,1.3300000429153442,62321,1.3300000429153442,PAN.MI
2019-08-13,1.3960000276565552,1.3140000104904175,1.3140000104904175,1.3960000276565552,113715,1.3960000276565552,PAN.MI
2019-08-14,1.4359999895095825,1.3700000047683716,1.399999976158142,1.3700000047683716,99800,1.3700000047683716,PAN.MI
2019-08-16,1.409999966621399,1.3600000143051147,1.3860000371932983,1.3919999599456787,17334,1.3919999599456787,PAN.MI
2019-08-19,1.409999966621399,1.3760000467300415,1.3760000467300415,1.3919999599456787,19618,1.3919999599456787,PAN.MI
2019-08-20,1.4119999408721924,1.2799999713897705,1.3799999952316284,1.340000033378601,87457,1.340000033378601,PAN.MI
2019-08-21,1.3580000400543213,1.309999942779541,1.340000033378601,1.3580000400543213,56817,1.3580000400543213,PAN.MI
2019-08-22,1.3600000143051147,1.340000033378601,1.3580000400543213,1.3580000400543213,3045,1.3580000400543213,PAN.MI
2019-08-23,1.3760000467300415,1.3359999656677246,1.3760000467300415,1.3359999656677246,19871,1.3359999656677246,PAN.MI
2019-08-26,1.3799999952316284,1.315999984741211,1.3300000429153442,1.3760000467300415,42379,1.3760000467300415,PAN.MI
2019-08-27,1.3919999599456787,1.3680000305175781,1.3799999952316284,1.3680000305175781,10023,1.3680000305175781,PAN.MI
2019-08-28,1.371999979019165,1.340000033378601,1.3559999465942383,1.340000033378601,14864,1.340000033378601,PAN.MI
2019-08-29,1.3919999599456787,1.3259999752044678,1.3559999465942383,1.3380000591278076,93296,1.3380000591278076,PAN.MI
2019-08-30,1.3899999856948853,1.3300000429153442,1.3899999856948853,1.3300000429153442,32679,1.3300000429153442,PAN.MI
2019-09-02,1.3680000305175781,1.3459999561309814,1.3480000495910645,1.3680000305175781,6048,1.3680000305175781,PAN.MI
2019-09-03,1.3819999694824219,1.3420000076293945,1.3819999694824219,1.3580000400543213,12340,1.3580000400543213,PAN.MI
2019-09-04,1.3680000305175781,1.350000023841858,1.3680000305175781,1.3660000562667847,15377,1.3660000562667847,PAN.MI
2019-09-05,1.4019999504089355,1.378000020980835,1.3860000371932983,1.399999976158142,19743,1.399999976158142,PAN.MI
2019-09-06,1.4759999513626099,1.3899999856948853,1.3899999856948853,1.4759999513626099,97756,1.4759999513626099,PAN.MI
2019-09-09,1.5700000524520874,1.465999960899353,1.4900000095367432,1.559999942779541,217974,1.559999942779541,PAN.MI
2019-09-10,1.5820000171661377,1.4880000352859497,1.5800000429153442,1.5379999876022339,81727,1.5379999876022339,PAN.MI
2019-09-11,1.5499999523162842,1.5099999904632568,1.5260000228881836,1.5360000133514404,57736,1.5360000133514404,PAN.MI
2019-09-12,1.5360000133514404,1.4900000095367432,1.5180000066757202,1.5180000066757202,27130,1.5180000066757202,PAN.MI
2019-09-13,1.5019999742507935,1.4579999446868896,1.5,1.4780000448226929,72683,1.4780000448226929,PAN.MI
2019-09-16,1.4800000190734863,1.4520000219345093,1.4739999771118164,1.4739999771118164,26014,1.4739999771118164,PAN.MI
2019-09-17,1.4839999675750732,1.3860000371932983,1.4839999675750732,1.399999976158142,118511,1.399999976158142,PAN.MI
2019-09-18,1.4199999570846558,1.350000023841858,1.4199999570846558,1.3980000019073486,113847,1.3980000019073486,PAN.MI
2019-09-19,1.4160000085830688,1.3860000371932983,1.4160000085830688,1.4079999923706055,10818,1.4079999923706055,PAN.MI
2019-09-20,1.4199999570846558,1.3860000371932983,1.4199999570846558,1.409999966621399,19853,1.409999966621399,PAN.MI
2019-09-23,1.4160000085830688,1.3919999599456787,1.409999966621399,1.4160000085830688,32430,1.4160000085830688,PAN.MI
2019-09-24,1.4539999961853027,1.409999966621399,1.4199999570846558,1.444000005722046,39703,1.444000005722046,PAN.MI
2019-09-25,1.4539999961853027,1.4119999408721924,1.4539999961853027,1.4299999475479126,25447,1.4299999475479126,PAN.MI
2019-09-26,1.465999960899353,1.4299999475479126,1.440000057220459,1.465999960899353,61853,1.465999960899353,PAN.MI
2019-09-27,1.4880000352859497,1.4500000476837158,1.4500000476837158,1.4880000352859497,24348,1.4880000352859497,PAN.MI
2019-09-30,1.4859999418258667,1.4639999866485596,1.4739999771118164,1.4859999418258667,7258,1.4859999418258667,PAN.MI
2019-10-01,1.5099999904632568,1.4220000505447388,1.465999960899353,1.437999963760376,40872,1.437999963760376,PAN.MI
2019-10-02,1.4299999475479126,1.409999966621399,1.4240000247955322,1.4259999990463257,17096,1.4259999990463257,PAN.MI
2019-10-03,1.444000005722046,1.350000023841858,1.4199999570846558,1.409999966621399,48891,1.409999966621399,PAN.MI
2019-10-04,1.4240000247955322,1.3919999599456787,1.3919999599456787,1.4140000343322754,3291,1.4140000343322754,PAN.MI
2019-10-07,1.409999966621399,1.3760000467300415,1.409999966621399,1.399999976158142,36072,1.399999976158142,PAN.MI
2019-10-08,1.4179999828338623,1.3660000562667847,1.4179999828338623,1.3799999952316284,16947,1.3799999952316284,PAN.MI
2019-10-09,1.3960000276565552,1.3539999723434448,1.3960000276565552,1.3819999694824219,17738,1.3819999694824219,PAN.MI
2019-10-10,1.3960000276565552,1.3639999628067017,1.3960000276565552,1.3799999952316284,9907,1.3799999952316284,PAN.MI
2019-10-11,1.3899999856948853,1.3660000562667847,1.3880000114440918,1.3899999856948853,17884,1.3899999856948853,PAN.MI
2019-10-14,1.3899999856948853,1.3600000143051147,1.3899999856948853,1.3880000114440918,38465,1.3880000114440918,PAN.MI
2019-10-15,1.4500000476837158,1.3680000305175781,1.3739999532699585,1.4479999542236328,71581,1.4479999542236328,PAN.MI
2019-10-16,1.4579999446868896,1.4220000505447388,1.4459999799728394,1.4520000219345093,14712,1.4520000219345093,PAN.MI
2019-10-17,1.4880000352859497,1.4199999570846558,1.437999963760376,1.4500000476837158,74898,1.4500000476837158,PAN.MI
2019-10-18,1.468000054359436,1.434000015258789,1.440000057220459,1.468000054359436,16794,1.468000054359436,PAN.MI
2019-10-21,1.4880000352859497,1.4600000381469727,1.4759999513626099,1.4880000352859497,7619,1.4880000352859497,PAN.MI
2019-10-22,1.4900000095367432,1.4500000476837158,1.4800000190734863,1.468000054359436,52265,1.468000054359436,PAN.MI
2019-10-23,1.4780000448226929,1.440000057220459,1.4780000448226929,1.4479999542236328,42102,1.4479999542236328,PAN.MI
2019-10-24,1.4479999542236328,1.3960000276565552,1.4320000410079956,1.440000057220459,31124,1.440000057220459,PAN.MI
2019-10-25,1.4700000286102295,1.4259999990463257,1.437999963760376,1.4620000123977661,38467,1.4620000123977661,PAN.MI
2019-10-28,1.4780000448226929,1.434000015258789,1.434000015258789,1.4780000448226929,28001,1.4780000448226929,PAN.MI
2019-10-29,1.5759999752044678,1.4600000381469727,1.4780000448226929,1.559999942779541,235783,1.559999942779541,PAN.MI
2019-10-30,1.559999942779541,1.4900000095367432,1.5399999618530273,1.5199999809265137,113007,1.5199999809265137,PAN.MI
2019-10-31,1.5219999551773071,1.5,1.5160000324249268,1.5219999551773071,6970,1.5219999551773071,PAN.MI
2019-11-01,1.5399999618530273,1.50600004196167,1.50600004196167,1.5379999876022339,33335,1.5379999876022339,PAN.MI
2019-11-04,1.600000023841858,1.527999997138977,1.559999942779541,1.600000023841858,256412,1.600000023841858,PAN.MI
2019-11-05,1.6440000534057617,1.5800000429153442,1.6100000143051147,1.6440000534057617,248769,1.6440000534057617,PAN.MI
2019-11-06,1.6480000019073486,1.5859999656677246,1.6100000143051147,1.6200000047683716,147683,1.6200000047683716,PAN.MI
2019-11-07,1.6360000371932983,1.590000033378601,1.590000033378601,1.6319999694824219,79316,1.6319999694824219,PAN.MI
2019-11-08,1.6519999504089355,1.559999942779541,1.6260000467300415,1.5720000267028809,286883,1.5720000267028809,PAN.MI
2019-11-11,1.6380000114440918,1.5420000553131104,1.593999981880188,1.593999981880188,59138,1.593999981880188,PAN.MI
2019-11-12,1.6380000114440918,1.5820000171661377,1.5839999914169312,1.5839999914169312,105655,1.5839999914169312,PAN.MI
2019-11-13,1.6100000143051147,1.5740000009536743,1.5740000009536743,1.593999981880188,21385,1.593999981880188,PAN.MI
2019-11-14,1.7740000486373901,1.6059999465942383,1.6139999628067017,1.6699999570846558,592267,1.6699999570846558,PAN.MI
2019-11-15,1.7319999933242798,1.6720000505447388,1.6920000314712524,1.7100000381469727,255415,1.7100000381469727,PAN.MI
2019-11-18,1.74399995803833,1.6299999952316284,1.718000054359436,1.6640000343322754,308777,1.6640000343322754,PAN.MI
2019-11-19,1.7300000190734863,1.6820000410079956,1.6859999895095825,1.6920000314712524,176533,1.6920000314712524,PAN.MI
2019-11-20,1.7039999961853027,1.6619999408721924,1.7000000476837158,1.7000000476837158,55071,1.7000000476837158,PAN.MI
2019-11-21,1.7000000476837158,1.6299999952316284,1.7000000476837158,1.649999976158142,111801,1.649999976158142,PAN.MI
2019-11-22,1.7100000381469727,1.6540000438690186,1.6699999570846558,1.7039999961853027,87905,1.7039999961853027,PAN.MI
2019-11-25,1.7699999809265137,1.6979999542236328,1.6979999542236328,1.7640000581741333,128410,1.7640000581741333,PAN.MI
2019-11-26,1.815999984741211,1.75,1.7599999904632568,1.815999984741211,267660,1.815999984741211,PAN.MI
2019-11-27,1.9639999866485596,1.7940000295639038,1.8200000524520874,1.899999976158142,533076,1.899999976158142,PAN.MI
2019-11-28,1.937999963760376,1.8220000267028809,1.9259999990463257,1.937999963760376,247112,1.937999963760376,PAN.MI
2019-11-29,2.0199999809265137,1.9119999408721924,1.9359999895095825,1.996000051498413,334025,1.996000051498413,PAN.MI
2019-12-02,2.0299999713897705,1.8519999980926514,1.972000002861023,1.8660000562667847,338766,1.8660000562667847,PAN.MI
2019-12-03,1.8639999628067017,1.75600004196167,1.812000036239624,1.7660000324249268,393023,1.7660000324249268,PAN.MI
2019-12-04,1.8639999628067017,1.753999948501587,1.753999948501587,1.8639999628067017,98703,1.8639999628067017,PAN.MI
2019-12-05,1.8899999856948853,1.8359999656677246,1.8680000305175781,1.8580000400543213,62583,1.8580000400543213,PAN.MI
2019-12-06,1.8839999437332153,1.7999999523162842,1.8839999437332153,1.8200000524520874,101974,1.8200000524520874,PAN.MI
2019-12-09,1.8040000200271606,1.7660000324249268,1.7999999523162842,1.7699999809265137,61112,1.7699999809265137,PAN.MI
2019-12-10,1.7899999618530273,1.684000015258789,1.7899999618530273,1.7020000219345093,162633,1.7020000219345093,PAN.MI
2019-12-11,1.7200000286102295,1.6360000371932983,1.7000000476837158,1.6699999570846558,222104,1.6699999570846558,PAN.MI
2019-12-12,1.7120000123977661,1.649999976158142,1.6720000505447388,1.7120000123977661,112077,1.7120000123977661,PAN.MI
2019-12-13,1.7400000095367432,1.6779999732971191,1.718000054359436,1.6979999542236328,70318,1.6979999542236328,PAN.MI
2019-12-16,1.7200000286102295,1.6299999952316284,1.7000000476837158,1.6460000276565552,119625,1.6460000276565552,PAN.MI
2019-12-17,1.6740000247955322,1.6160000562667847,1.6360000371932983,1.6200000047683716,73237,1.6200000047683716,PAN.MI
2019-12-18,1.6419999599456787,1.496000051498413,1.6200000047683716,1.5119999647140503,547960,1.5119999647140503,PAN.MI
2019-12-19,1.531999945640564,1.4479999542236328,1.5160000324249268,1.4800000190734863,333222,1.4800000190734863,PAN.MI
2019-12-20,1.5800000429153442,1.49399995803833,1.49399995803833,1.555999994277954,254011,1.555999994277954,PAN.MI
2019-12-23,1.5579999685287476,1.5360000133514404,1.5499999523162842,1.555999994277954,48088,1.555999994277954,PAN.MI
2019-12-27,1.5720000267028809,1.5360000133514404,1.559999942779541,1.5679999589920044,49396,1.5679999589920044,PAN.MI
2019-12-30,1.5700000524520874,1.5299999713897705,1.5479999780654907,1.5379999876022339,45599,1.5379999876022339,PAN.MI
2020-01-02,1.6080000400543213,1.5260000228881836,1.5260000228881836,1.5920000076293945,134972,1.5920000076293945,PAN.MI
2020-01-03,1.6019999980926514,1.5479999780654907,1.6019999980926514,1.5700000524520874,40387,1.5700000524520874,PAN.MI
2020-01-06,1.5859999656677246,1.496000051498413,1.5859999656677246,1.5219999551773071,76817,1.5219999551773071,PAN.MI
2020-01-07,1.5579999685287476,1.5199999809265137,1.5420000553131104,1.5360000133514404,22256,1.5360000133514404,PAN.MI
2020-01-08,1.531999945640564,1.4980000257492065,1.4980000257492065,1.5180000066757202,48020,1.5180000066757202,PAN.MI
2020-01-09,1.5399999618530273,1.5,1.5240000486373901,1.5180000066757202,85656,1.5180000066757202,PAN.MI
2020-01-10,1.5360000133514404,1.468000054359436,1.5360000133514404,1.4800000190734863,102549,1.4800000190734863,PAN.MI
2020-01-13,1.5140000581741333,1.4819999933242798,1.4880000352859497,1.5,42660,1.5,PAN.MI
2020-01-14,1.5019999742507935,1.465999960899353,1.4839999675750732,1.5019999742507935,34066,1.5019999742507935,PAN.MI
2020-01-15,1.50600004196167,1.4859999418258667,1.50600004196167,1.4900000095367432,111905,1.4900000095367432,PAN.MI
2020-01-16,1.4919999837875366,1.4639999866485596,1.4900000095367432,1.4639999866485596,64163,1.4639999866485596,PAN.MI
2020-01-17,1.5219999551773071,1.4639999866485596,1.4780000448226929,1.5199999809265137,117311,1.5199999809265137,PAN.MI
2020-01-20,1.5399999618530273,1.4759999513626099,1.5260000228881836,1.503999948501587,64529,1.503999948501587,PAN.MI
2020-01-21,1.5199999809265137,1.4739999771118164,1.5199999809265137,1.4880000352859497,12777,1.4880000352859497,PAN.MI
2020-01-22,1.5019999742507935,1.4620000123977661,1.5019999742507935,1.4819999933242798,32278,1.4819999933242798,PAN.MI
2020-01-23,1.4819999933242798,1.4620000123977661,1.4819999933242798,1.4700000286102295,30565,1.4700000286102295,PAN.MI
2020-01-24,1.5019999742507935,1.4620000123977661,1.4839999675750732,1.4800000190734863,57460,1.4800000190734863,PAN.MI
2020-01-27,1.4800000190734863,1.4019999504089355,1.4620000123977661,1.4259999990463257,82820,1.4259999990463257,PAN.MI
2020-01-28,1.4299999475479126,1.4040000438690186,1.4160000085830688,1.4199999570846558,99684,1.4199999570846558,PAN.MI
2020-01-29,1.4299999475479126,1.3639999628067017,1.4299999475479126,1.371999979019165,151677,1.371999979019165,PAN.MI
2020-01-30,1.3860000371932983,1.3200000524520874,1.3860000371932983,1.3240000009536743,79481,1.3240000009536743,PAN.MI
2020-01-31,1.3660000562667847,1.2680000066757202,1.3220000267028809,1.2799999713897705,169921,1.2799999713897705,PAN.MI
2020-02-03,1.3279999494552612,1.2599999904632568,1.2699999809265137,1.3279999494552612,85310,1.3279999494552612,PAN.MI
2020-02-04,1.350000023841858,1.3300000429153442,1.3459999561309814,1.3339999914169312,31826,1.3339999914169312,PAN.MI
2020-02-05,1.350000023841858,1.3220000267028809,1.3220000267028809,1.3320000171661377,44812,1.3320000171661377,PAN.MI
2020-02-06,1.3619999885559082,1.3020000457763672,1.315999984741211,1.3480000495910645,54829,1.3480000495910645,PAN.MI
2020-02-07,1.3639999628067017,1.3179999589920044,1.3600000143051147,1.350000023841858,22082,1.350000023841858,PAN.MI
2020-02-10,1.3459999561309814,1.2879999876022339,1.3339999914169312,1.305999994277954,79546,1.305999994277954,PAN.MI
2020-02-11,1.3200000524520874,1.2760000228881836,1.3200000524520874,1.2799999713897705,63328,1.2799999713897705,PAN.MI
2020-02-12,1.3200000524520874,1.2879999876022339,1.2879999876022339,1.3200000524520874,78107,1.3200000524520874,PAN.MI
2020-02-13,1.3600000143051147,1.3079999685287476,1.3200000524520874,1.3140000104904175,55233,1.3140000104904175,PAN.MI
2020-02-14,1.343999981880188,1.3179999589920044,1.3420000076293945,1.343999981880188,12226,1.343999981880188,PAN.MI
2020-02-17,1.3559999465942383,1.3279999494552612,1.3559999465942383,1.3559999465942383,17948,1.3559999465942383,PAN.MI
2020-02-18,1.3639999628067017,1.3279999494552612,1.3639999628067017,1.350000023841858,53828,1.350000023841858,PAN.MI
2020-02-19,1.3480000495910645,1.3300000429153442,1.3339999914169312,1.340000033378601,13245,1.340000033378601,PAN.MI
2020-02-20,1.3480000495910645,1.3040000200271606,1.3480000495910645,1.3200000524520874,27466,1.3200000524520874,PAN.MI
2020-02-21,1.3279999494552612,1.2899999618530273,1.3279999494552612,1.2899999618530273,52680,1.2899999618530273,PAN.MI
2020-02-24,1.2860000133514404,1.187999963760376,1.253999948501587,1.194000005722046,119251,1.194000005722046,PAN.MI
2020-02-25,1.246000051498413,1.194000005722046,1.2079999446868896,1.218000054359436,59041,1.218000054359436,PAN.MI
2020-02-26,1.25,1.2059999704360962,1.218000054359436,1.25,62273,1.25,PAN.MI
2020-02-27,1.2660000324249268,1.2000000476837158,1.25,1.2079999446868896,41791,1.2079999446868896,PAN.MI
2020-02-28,1.2359999418258667,1.1699999570846558,1.1920000314712524,1.1979999542236328,57259,1.1979999542236328,PAN.MI
2020-03-02,1.2400000095367432,1.1080000400543213,1.1820000410079956,1.159999966621399,104470,1.159999966621399,PAN.MI
2020-03-03,1.2000000476837158,1.1480000019073486,1.1480000019073486,1.2000000476837158,51997,1.2000000476837158,PAN.MI
2020-03-04,1.2200000286102295,1.1440000534057617,1.2200000286102295,1.1959999799728394,26822,1.1959999799728394,PAN.MI
2020-03-05,1.2200000286102295,1.1100000143051147,1.2200000286102295,1.1260000467300415,43182,1.1260000467300415,PAN.MI
2020-03-06,1.1579999923706055,1.0360000133514404,1.1100000143051147,1.0479999780654907,117861,1.0479999780654907,PAN.MI
2020-03-09,0.9900000095367432,0.8830000162124634,0.8830000162124634,0.8999999761581421,150210,0.8999999761581421,PAN.MI
2020-03-10,0.8999999761581421,0.8479999899864197,0.8980000019073486,0.8690000176429749,133202,0.8690000176429749,PAN.MI
2020-03-11,0.9520000219345093,0.8550000190734863,0.8999999761581421,0.8799999952316284,36765,0.8799999952316284,PAN.MI
2020-03-12,0.8690000176429749,0.7400000095367432,0.8550000190734863,0.7400000095367432,133278,0.7400000095367432,PAN.MI
2020-03-13,0.800000011920929,0.6899999976158142,0.765999972820282,0.7080000042915344,193431,0.7080000042915344,PAN.MI
2020-03-16,0.6980000138282776,0.6000000238418579,0.6620000004768372,0.628000020980835,127903,0.628000020980835,PAN.MI
2020-03-17,0.7509999871253967,0.6200000047683716,0.6299999952316284,0.6729999780654907,249559,0.6729999780654907,PAN.MI
2020-03-18,0.8100000023841858,0.6899999976158142,0.6899999976158142,0.7599999904632568,138760,0.7599999904632568,PAN.MI
2020-03-19,0.8410000205039978,0.7599999904632568,0.7699999809265137,0.8199999928474426,59416,0.8199999928474426,PAN.MI
2020-03-20,0.8500000238418579,0.7099999785423279,0.8460000157356262,0.75,150272,0.75,PAN.MI
2020-03-23,0.7549999952316284,0.699999988079071,0.7310000061988831,0.7549999952316284,232498,0.7549999952316284,PAN.MI
2020-03-24,0.7799999713897705,0.7250000238418579,0.753000020980835,0.7559999823570251,198114,0.7559999823570251,PAN.MI
2020-03-25,0.7699999809265137,0.7250000238418579,0.7559999823570251,0.7429999709129333,136637,0.7429999709129333,PAN.MI
2020-03-26,0.75,0.7049999833106995,0.7049999833106995,0.7319999933242798,74918,0.7319999933242798,PAN.MI
2020-03-27,0.7390000224113464,0.699999988079071,0.7390000224113464,0.7170000076293945,49241,0.7170000076293945,PAN.MI
2020-03-30,0.7120000123977661,0.6830000281333923,0.7080000042915344,0.7009999752044678,43586,0.7009999752044678,PAN.MI
2020-03-31,0.7129999995231628,0.6899999976158142,0.7089999914169312,0.6980000138282776,88961,0.6980000138282776,PAN.MI
2020-04-01,0.6990000009536743,0.6840000152587891,0.6869999766349792,0.6990000009536743,18703,0.6990000009536743,PAN.MI
2020-04-02,0.6990000009536743,0.6899999976158142,0.6980000138282776,0.6970000267028809,27458,0.6970000267028809,PAN.MI
2020-04-03,0.6970000267028809,0.6729999780654907,0.6949999928474426,0.6800000071525574,47359,0.6800000071525574,PAN.MI
2020-04-06,0.7289999723434448,0.6800000071525574,0.6859999895095825,0.7089999914169312,173421,0.7089999914169312,PAN.MI
2020-04-07,0.7390000224113464,0.7020000219345093,0.7289999723434448,0.7110000252723694,104522,0.7110000252723694,PAN.MI
2020-04-08,0.7310000061988831,0.7089999914169312,0.7310000061988831,0.7200000286102295,45731,0.7200000286102295,PAN.MI
2020-04-09,0.8799999952316284,0.7200000286102295,0.7279999852180481,0.875,813198,0.875,PAN.MI
2020-04-14,1.0399999618530273,0.8500000238418579,0.8820000290870667,1.0,643696,1.0,PAN.MI
2020-04-15,1.128000020980835,1.00600004196167,1.0499999523162842,1.100000023841858,670460,1.100000023841858,PAN.MI
2020-04-16,1.1399999856948853,1.0199999809265137,1.1139999628067017,1.0479999780654907,370415,1.0479999780654907,PAN.MI
2020-04-17,1.0460000038146973,0.9200000166893005,1.0140000581741333,1.0080000162124634,607727,1.0080000162124634,PAN.MI
2020-04-20,1.0199999809265137,0.9300000071525574,1.0199999809265137,0.9620000123977661,196273,0.9620000123977661,PAN.MI
2020-04-21,0.9679999947547913,0.9200000166893005,0.9679999947547913,0.9399999976158142,138140,0.9399999976158142,PAN.MI
2020-04-22,0.9739999771118164,0.8849999904632568,0.9620000123977661,0.8849999904632568,189746,0.8849999904632568,PAN.MI
2020-04-23,0.9700000286102295,0.8569999933242798,0.8960000276565552,0.9309999942779541,333067,0.9309999942779541,PAN.MI
2020-04-24,0.9570000171661377,0.9229999780654907,0.9399999976158142,0.9449999928474426,78161,0.9449999928474426,PAN.MI
2020-04-27,0.9559999704360962,0.9300000071525574,0.9319999814033508,0.9380000233650208,54720,0.9380000233650208,PAN.MI
2020-04-28,1.0,0.9300000071525574,0.9459999799728394,0.9470000267028809,199561,0.9470000267028809,PAN.MI
2020-04-29,0.9860000014305115,0.9160000085830688,0.9800000190734863,0.9660000205039978,62435,0.9660000205039978,PAN.MI
2020-04-30,1.059999942779541,0.9679999947547913,1.0199999809265137,0.9990000128746033,403380,0.9990000128746033,PAN.MI
2020-05-04,0.9980000257492065,0.9509999752044678,0.9779999852180481,0.9800000190734863,39074,0.9800000190734863,PAN.MI
2020-05-05,1.0080000162124634,0.9739999771118164,1.0080000162124634,0.9919999837875366,36912,0.9919999837875366,PAN.MI
2020-05-06,0.9890000224113464,0.9580000042915344,0.9890000224113464,0.9710000157356262,52218,0.9710000157356262,PAN.MI
2020-05-07,0.9760000109672546,0.949999988079071,0.9760000109672546,0.9520000219345093,21326,0.9520000219345093,PAN.MI
2020-05-08,1.0199999809265137,0.9369999766349792,0.949999988079071,0.9369999766349792,123327,0.9369999766349792,PAN.MI
2020-05-11,0.9480000138282776,0.9190000295639038,0.9480000138282776,0.9200000166893005,42380,0.9200000166893005,PAN.MI
2019-01-02,2.299999952316284,2.240000009536743,2.299999952316284,2.2799999713897705,28358,2.2799999713897705,PINF.MI
2019-01-03,2.319999933242798,2.2300000190734863,2.2750000953674316,2.259999990463257,28967,2.259999990463257,PINF.MI
2019-01-04,2.2799999713897705,2.2300000190734863,2.244999885559082,2.259999990463257,17076,2.259999990463257,PINF.MI
2019-01-07,2.299999952316284,2.240000009536743,2.2799999713897705,2.2899999618530273,38149,2.2899999618530273,PINF.MI
2019-01-08,2.359999895095825,2.244999885559082,2.259999990463257,2.2699999809265137,122415,2.2699999809265137,PINF.MI
2019-01-09,2.3499999046325684,2.2799999713897705,2.3350000381469727,2.299999952316284,61968,2.299999952316284,PINF.MI
2019-01-10,2.390000104904175,2.299999952316284,2.3350000381469727,2.359999895095825,167584,2.359999895095825,PINF.MI
2019-01-11,2.4049999713897705,2.3399999141693115,2.380000114440918,2.3499999046325684,66111,2.3499999046325684,PINF.MI
2019-01-14,2.3949999809265137,2.3350000381469727,2.3949999809265137,2.390000104904175,67476,2.390000104904175,PINF.MI
2019-01-15,2.5399999618530273,2.3450000286102295,2.3450000286102295,2.490000009536743,289893,2.490000009536743,PINF.MI
2019-01-16,2.549999952316284,2.430000066757202,2.5199999809265137,2.5,95494,2.5,PINF.MI
2019-01-17,2.5199999809265137,2.440000057220459,2.494999885559082,2.4600000381469727,140873,2.4600000381469727,PINF.MI
2019-01-18,2.619999885559082,2.4549999237060547,2.5450000762939453,2.4549999237060547,195390,2.4549999237060547,PINF.MI
2019-01-21,2.5,2.444999933242798,2.5,2.490000009536743,48097,2.490000009536743,PINF.MI
2019-01-22,2.5250000953674316,2.4100000858306885,2.4600000381469727,2.4100000858306885,51374,2.4100000858306885,PINF.MI
2019-01-23,2.450000047683716,2.315000057220459,2.4149999618530273,2.390000104904175,65629,2.390000104904175,PINF.MI
2019-01-24,2.434999942779541,2.3299999237060547,2.434999942779541,2.359999895095825,45720,2.359999895095825,PINF.MI
2019-01-25,2.4100000858306885,2.2799999713897705,2.3949999809265137,2.3299999237060547,83230,2.3299999237060547,PINF.MI
2019-01-28,2.359999895095825,2.299999952316284,2.325000047683716,2.305000066757202,52696,2.305000066757202,PINF.MI
2019-01-29,2.3399999141693115,2.2799999713897705,2.2850000858306885,2.2799999713897705,44086,2.2799999713897705,PINF.MI
2019-01-30,2.3299999237060547,2.2699999809265137,2.2799999713897705,2.315000057220459,40652,2.315000057220459,PINF.MI
2019-01-31,2.3499999046325684,2.259999990463257,2.3450000286102295,2.2850000858306885,39115,2.2850000858306885,PINF.MI
2019-02-01,2.299999952316284,2.25,2.2899999618530273,2.2750000953674316,31396,2.2750000953674316,PINF.MI
2019-02-04,2.2750000953674316,2.240000009536743,2.244999885559082,2.2750000953674316,17055,2.2750000953674316,PINF.MI
2019-02-05,2.309999942779541,2.25,2.259999990463257,2.2850000858306885,32355,2.2850000858306885,PINF.MI
2019-02-06,2.3399999141693115,2.2750000953674316,2.2799999713897705,2.325000047683716,65637,2.325000047683716,PINF.MI
2019-02-07,2.3350000381469727,2.259999990463257,2.309999942779541,2.2899999618530273,35670,2.2899999618530273,PINF.MI
2019-02-08,2.2799999713897705,2.25,2.2699999809265137,2.255000114440918,14523,2.255000114440918,PINF.MI
2019-02-11,2.2950000762939453,2.25,2.259999990463257,2.2799999713897705,8496,2.2799999713897705,PINF.MI
2019-02-12,2.3350000381469727,2.259999990463257,2.2699999809265137,2.299999952316284,80326,2.299999952316284,PINF.MI
2019-02-13,2.4000000953674316,2.305000066757202,2.325000047683716,2.359999895095825,181054,2.359999895095825,PINF.MI
2019-02-14,2.4149999618530273,2.3499999046325684,2.4149999618530273,2.359999895095825,87116,2.359999895095825,PINF.MI
2019-02-15,2.4100000858306885,2.3499999046325684,2.380000114440918,2.4049999713897705,150461,2.4049999713897705,PINF.MI
2019-02-18,2.434999942779541,2.369999885559082,2.4100000858306885,2.384999990463257,59389,2.384999990463257,PINF.MI
2019-02-19,2.4100000858306885,2.359999895095825,2.4100000858306885,2.384999990463257,8814,2.384999990463257,PINF.MI
2019-02-20,2.380000114440918,2.3399999141693115,2.369999885559082,2.369999885559082,48754,2.369999885559082,PINF.MI
2019-02-21,2.369999885559082,2.3399999141693115,2.3450000286102295,2.369999885559082,12868,2.369999885559082,PINF.MI
2019-02-22,2.365000009536743,2.3399999141693115,2.3399999141693115,2.3550000190734863,5035,2.3550000190734863,PINF.MI
2019-02-25,2.4200000762939453,2.365000009536743,2.369999885559082,2.4000000953674316,108933,2.4000000953674316,PINF.MI
2019-02-26,2.440000057220459,2.359999895095825,2.4000000953674316,2.3949999809265137,80625,2.3949999809265137,PINF.MI
2019-02-27,2.4149999618530273,2.390000104904175,2.4149999618530273,2.4049999713897705,15110,2.4049999713897705,PINF.MI
2019-02-28,2.4100000858306885,2.3299999237060547,2.380000114440918,2.3399999141693115,106763,2.3399999141693115,PINF.MI
2019-03-01,2.384999990463257,2.3399999141693115,2.369999885559082,2.359999895095825,42736,2.359999895095825,PINF.MI
2019-03-04,2.390000104904175,2.3550000190734863,2.380000114440918,2.384999990463257,39852,2.384999990463257,PINF.MI
2019-03-05,2.4549999237060547,2.3499999046325684,2.380000114440918,2.365000009536743,237403,2.365000009536743,PINF.MI
2019-03-06,2.390000104904175,2.3550000190734863,2.390000104904175,2.359999895095825,62059,2.359999895095825,PINF.MI
2019-03-07,2.3949999809265137,2.325000047683716,2.3949999809265137,2.3499999046325684,52199,2.3499999046325684,PINF.MI
2019-03-08,2.3350000381469727,2.299999952316284,2.3350000381469727,2.299999952316284,24986,2.299999952316284,PINF.MI
2019-03-11,2.3299999237060547,2.2899999618530273,2.309999942779541,2.299999952316284,37449,2.299999952316284,PINF.MI
2019-03-12,2.3450000286102295,2.265000104904175,2.3450000286102295,2.299999952316284,35779,2.299999952316284,PINF.MI
2019-03-13,2.3499999046325684,2.265000104904175,2.3499999046325684,2.2950000762939453,27753,2.2950000762939453,PINF.MI
2019-03-14,2.3450000286102295,2.259999990463257,2.259999990463257,2.299999952316284,53881,2.299999952316284,PINF.MI
2019-03-15,2.319999933242798,2.2850000858306885,2.315000057220459,2.315000057220459,19337,2.315000057220459,PINF.MI
2019-03-18,2.3499999046325684,2.315000057220459,2.315000057220459,2.325000047683716,51072,2.325000047683716,PINF.MI
2019-03-19,2.3450000286102295,2.315000057220459,2.3399999141693115,2.3450000286102295,26113,2.3450000286102295,PINF.MI
2019-03-20,2.3499999046325684,2.319999933242798,2.3350000381469727,2.319999933242798,26195,2.319999933242798,PINF.MI
2019-03-21,2.390000104904175,2.309999942779541,2.3499999046325684,2.3350000381469727,247850,2.3350000381469727,PINF.MI
2019-03-22,2.390000104904175,2.319999933242798,2.359999895095825,2.375,275972,2.375,PINF.MI
2019-03-25,2.375,2.240000009536743,2.369999885559082,2.244999885559082,319704,2.244999885559082,PINF.MI
2019-03-26,2.265000104904175,2.2300000190734863,2.255000114440918,2.2300000190734863,38616,2.2300000190734863,PINF.MI
2019-03-27,2.259999990463257,2.2200000286102295,2.2300000190734863,2.2300000190734863,109670,2.2300000190734863,PINF.MI
2019-03-28,2.259999990463257,2.140000104904175,2.259999990463257,2.234999895095825,90694,2.234999895095825,PINF.MI
2019-03-29,2.259999990463257,2.2100000381469727,2.244999885559082,2.2200000286102295,22550,2.2200000286102295,PINF.MI
2019-04-01,2.244999885559082,2.190000057220459,2.190000057220459,2.200000047683716,45855,2.200000047683716,PINF.MI
2019-04-02,2.2249999046325684,2.190000057220459,2.2049999237060547,2.200000047683716,16773,2.200000047683716,PINF.MI
2019-04-03,2.2200000286102295,2.180000066757202,2.194999933242798,2.194999933242798,59231,2.194999933242798,PINF.MI
2019-04-04,2.2049999237060547,2.1700000762939453,2.190000057220459,2.2049999237060547,46081,2.2049999237060547,PINF.MI
2019-04-05,2.2200000286102295,2.1700000762939453,2.2200000286102295,2.180000066757202,50075,2.180000066757202,PINF.MI
2019-04-08,2.200000047683716,2.180000066757202,2.194999933242798,2.200000047683716,15812,2.200000047683716,PINF.MI
2019-04-09,2.2149999141693115,2.180000066757202,2.2149999141693115,2.190000057220459,13744,2.190000057220459,PINF.MI
2019-04-10,2.194999933242798,2.1700000762939453,2.190000057220459,2.184999942779541,31421,2.184999942779541,PINF.MI
2019-04-11,2.2100000381469727,2.1700000762939453,2.180000066757202,2.1700000762939453,13629,2.1700000762939453,PINF.MI
2019-04-12,2.190000057220459,2.1649999618530273,2.1700000762939453,2.184999942779541,24192,2.184999942779541,PINF.MI
2019-04-15,2.200000047683716,2.174999952316284,2.190000057220459,2.190000057220459,38125,2.190000057220459,PINF.MI
2019-04-16,2.2100000381469727,2.180000066757202,2.200000047683716,2.200000047683716,15668,2.200000047683716,PINF.MI
2019-04-17,2.200000047683716,2.1649999618530273,2.184999942779541,2.180000066757202,20315,2.180000066757202,PINF.MI
2019-04-18,2.180000066757202,2.1649999618530273,2.174999952316284,2.1700000762939453,16126,2.1700000762939453,PINF.MI
2019-04-23,2.174999952316284,2.1600000858306885,2.1700000762939453,2.1649999618530273,22704,2.1649999618530273,PINF.MI
2019-04-24,2.174999952316284,2.140000104904175,2.1700000762939453,2.1449999809265137,54085,2.1449999809265137,PINF.MI
2019-04-25,2.174999952316284,2.1449999809265137,2.1600000858306885,2.1500000953674316,25855,2.1500000953674316,PINF.MI
2019-04-26,2.174999952316284,2.1449999809265137,2.174999952316284,2.1449999809265137,8152,2.1449999809265137,PINF.MI
2019-04-29,2.180000066757202,2.1449999809265137,2.1549999713897705,2.1449999809265137,39418,2.1449999809265137,PINF.MI
2019-04-30,2.2100000381469727,2.140000104904175,2.1700000762939453,2.200000047683716,58096,2.200000047683716,PINF.MI
2019-05-02,2.2100000381469727,2.1649999618530273,2.180000066757202,2.184999942779541,8118,2.184999942779541,PINF.MI
2019-05-03,2.184999942779541,2.1449999809265137,2.180000066757202,2.1449999809265137,12076,2.1449999809265137,PINF.MI
2019-05-06,2.1449999809265137,2.125,2.140000104904175,2.134999990463257,15238,2.134999990463257,PINF.MI
2019-05-07,2.134999990463257,2.0850000381469727,2.130000114440918,2.0999999046325684,80181,2.0999999046325684,PINF.MI
2019-05-08,2.1050000190734863,2.0199999809265137,2.0799999237060547,2.0350000858306885,95479,2.0350000858306885,PINF.MI
2019-05-09,2.065000057220459,2.009999990463257,2.0350000858306885,2.015000104904175,47325,2.015000104904175,PINF.MI
2019-05-10,2.0799999237060547,2.005000114440918,2.0299999713897705,2.0399999618530273,20043,2.0399999618530273,PINF.MI
2019-05-13,2.075000047683716,1.9040000438690186,2.0399999618530273,1.9040000438690186,241272,1.9040000438690186,PINF.MI
2019-05-14,1.9359999895095825,1.8420000076293945,1.878000020980835,1.8880000114440918,40279,1.8880000114440918,PINF.MI
2019-05-15,1.9259999990463257,1.812000036239624,1.9119999408721924,1.8339999914169312,78148,1.8339999914169312,PINF.MI
2019-05-16,1.8799999952316284,1.8140000104904175,1.8140000104904175,1.8140000104904175,45951,1.8140000104904175,PINF.MI
2019-05-17,1.8639999628067017,1.809999942779541,1.8140000104904175,1.8179999589920044,53159,1.8179999589920044,PINF.MI
2019-05-20,1.8940000534057617,1.7999999523162842,1.8940000534057617,1.8200000524520874,39762,1.8200000524520874,PINF.MI
2019-05-21,1.850000023841858,1.8020000457763672,1.8020000457763672,1.809999942779541,17409,1.809999942779541,PINF.MI
2019-05-22,1.8519999980926514,1.7899999618530273,1.8140000104904175,1.7899999618530273,33733,1.7899999618530273,PINF.MI
2019-05-23,1.805999994277954,1.7699999809265137,1.7899999618530273,1.7719999551773071,22150,1.7719999551773071,PINF.MI
2019-05-24,1.8079999685287476,1.7699999809265137,1.7699999809265137,1.7699999809265137,26422,1.7699999809265137,PINF.MI
2019-05-27,1.7879999876022339,1.7100000381469727,1.7599999904632568,1.7280000448226929,33707,1.7280000448226929,PINF.MI
2019-05-28,1.7640000581741333,1.6679999828338623,1.7640000581741333,1.6820000410079956,68432,1.6820000410079956,PINF.MI
2019-05-29,1.7000000476837158,1.6399999856948853,1.7000000476837158,1.649999976158142,50744,1.649999976158142,PINF.MI
2019-05-30,1.6480000019073486,1.6059999465942383,1.6480000019073486,1.6239999532699585,19140,1.6239999532699585,PINF.MI
2019-05-31,1.6019999980926514,1.5299999713897705,1.6019999980926514,1.5299999713897705,109423,1.5299999713897705,PINF.MI
2019-06-03,1.5579999685287476,1.5019999742507935,1.5579999685287476,1.5080000162124634,56330,1.5080000162124634,PINF.MI
2019-06-04,1.6399999856948853,1.5,1.5,1.5779999494552612,140034,1.5779999494552612,PINF.MI
2019-06-05,1.649999976158142,1.5720000267028809,1.6260000467300415,1.5720000267028809,109098,1.5720000267028809,PINF.MI
2019-06-06,1.6139999628067017,1.5679999589920044,1.593999981880188,1.5700000524520874,41794,1.5700000524520874,PINF.MI
2019-06-07,1.6039999723434448,1.562000036239624,1.562000036239624,1.5880000591278076,17555,1.5880000591278076,PINF.MI
2019-06-10,1.5820000171661377,1.5540000200271606,1.5820000171661377,1.555999994277954,38449,1.555999994277954,PINF.MI
2019-06-11,1.5679999589920044,1.5420000553131104,1.5679999589920044,1.555999994277954,27076,1.555999994277954,PINF.MI
2019-06-12,1.5520000457763672,1.5199999809265137,1.5520000457763672,1.5199999809265137,26805,1.5199999809265137,PINF.MI
2019-06-13,1.531999945640564,1.5119999647140503,1.5199999809265137,1.5119999647140503,29769,1.5119999647140503,PINF.MI
2019-06-14,1.5299999713897705,1.50600004196167,1.5199999809265137,1.50600004196167,19154,1.50600004196167,PINF.MI
2019-06-17,1.5240000486373901,1.503999948501587,1.5140000581741333,1.5140000581741333,12319,1.5140000581741333,PINF.MI
2019-06-18,1.5679999589920044,1.5,1.50600004196167,1.5,55365,1.5,PINF.MI
2019-06-19,1.559999942779541,1.5,1.5,1.5,96838,1.5,PINF.MI
2019-06-20,1.5379999876022339,1.472000002861023,1.5180000066757202,1.5099999904632568,90589,1.5099999904632568,PINF.MI
2019-06-21,1.5499999523162842,1.4919999837875366,1.5080000162124634,1.50600004196167,68529,1.50600004196167,PINF.MI
2019-06-24,1.5440000295639038,1.4800000190734863,1.49399995803833,1.4800000190734863,26035,1.4800000190734863,PINF.MI
2019-06-25,1.5479999780654907,1.4700000286102295,1.5479999780654907,1.4900000095367432,32840,1.4900000095367432,PINF.MI
2019-06-26,1.5199999809265137,1.4700000286102295,1.4700000286102295,1.4980000257492065,43579,1.4980000257492065,PINF.MI
2019-06-27,1.496000051498413,1.4320000410079956,1.496000051498413,1.4539999961853027,111326,1.4539999961853027,PINF.MI
2019-06-28,1.4780000448226929,1.434000015258789,1.472000002861023,1.4700000286102295,32407,1.4700000286102295,PINF.MI
2019-07-01,1.5219999551773071,1.4539999961853027,1.5219999551773071,1.4600000381469727,22240,1.4600000381469727,PINF.MI
2019-07-02,1.4700000286102295,1.4500000476837158,1.4500000476837158,1.4600000381469727,22639,1.4600000381469727,PINF.MI
2019-07-03,1.4800000190734863,1.4500000476837158,1.4600000381469727,1.4800000190734863,28409,1.4800000190734863,PINF.MI
2019-07-04,1.5800000429153442,1.4900000095367432,1.4900000095367432,1.5180000066757202,152292,1.5180000066757202,PINF.MI
2019-07-05,1.531999945640564,1.4900000095367432,1.5180000066757202,1.5,24554,1.5,PINF.MI
2019-07-08,1.5219999551773071,1.4819999933242798,1.5219999551773071,1.496000051498413,55049,1.496000051498413,PINF.MI
2019-07-09,1.5180000066757202,1.4800000190734863,1.496000051498413,1.5119999647140503,43257,1.5119999647140503,PINF.MI
2019-07-10,1.527999997138977,1.4859999418258667,1.527999997138977,1.4859999418258667,64536,1.4859999418258667,PINF.MI
2019-07-11,1.5499999523162842,1.50600004196167,1.5180000066757202,1.50600004196167,67595,1.50600004196167,PINF.MI
2019-07-12,1.5440000295639038,1.4859999418258667,1.5440000295639038,1.496000051498413,59403,1.496000051498413,PINF.MI
2019-07-15,1.5379999876022339,1.468000054359436,1.5019999742507935,1.5099999904632568,112401,1.5099999904632568,PINF.MI
2019-07-16,1.5180000066757202,1.4819999933242798,1.5,1.4880000352859497,62616,1.4880000352859497,PINF.MI
2019-07-17,1.4980000257492065,1.4759999513626099,1.4819999933242798,1.4759999513626099,48353,1.4759999513626099,PINF.MI
2019-07-18,1.4819999933242798,1.4539999961853027,1.4780000448226929,1.4539999961853027,57161,1.4539999961853027,PINF.MI
2019-07-19,1.4700000286102295,1.444000005722046,1.4700000286102295,1.4600000381469727,34100,1.4600000381469727,PINF.MI
2019-07-22,1.4780000448226929,1.4420000314712524,1.4500000476837158,1.4520000219345093,26341,1.4520000219345093,PINF.MI
2019-07-23,1.4859999418258667,1.4500000476837158,1.4639999866485596,1.4500000476837158,29367,1.4500000476837158,PINF.MI
2019-07-24,1.472000002861023,1.4420000314712524,1.4520000219345093,1.4420000314712524,38803,1.4420000314712524,PINF.MI
2019-07-25,1.4600000381469727,1.4320000410079956,1.4420000314712524,1.4479999542236328,25182,1.4479999542236328,PINF.MI
2019-07-26,1.4980000257492065,1.444000005722046,1.465999960899353,1.4500000476837158,76560,1.4500000476837158,PINF.MI
2019-07-29,1.4739999771118164,1.440000057220459,1.4739999771118164,1.4479999542236328,16110,1.4479999542236328,PINF.MI
2019-07-30,1.4739999771118164,1.3619999885559082,1.4739999771118164,1.3660000562667847,89086,1.3660000562667847,PINF.MI
2019-07-31,1.3919999599456787,1.3619999885559082,1.3680000305175781,1.3660000562667847,56651,1.3660000562667847,PINF.MI
2019-08-01,1.4079999923706055,1.3819999694824219,1.4079999923706055,1.3899999856948853,21433,1.3899999856948853,PINF.MI
2019-08-02,1.4259999990463257,1.3600000143051147,1.3799999952316284,1.3639999628067017,37707,1.3639999628067017,PINF.MI
2019-08-05,1.4179999828338623,1.3220000267028809,1.3660000562667847,1.3240000009536743,181243,1.3240000009536743,PINF.MI
2019-08-06,1.343999981880188,1.1660000085830688,1.3179999589920044,1.2039999961853027,652601,1.2039999961853027,PINF.MI
2019-08-07,1.2799999713897705,1.2000000476837158,1.2580000162124634,1.2079999446868896,141737,1.2079999446868896,PINF.MI
2019-08-08,1.2300000190734863,1.2120000123977661,1.2300000190734863,1.2200000286102295,43145,1.2200000286102295,PINF.MI
2019-08-09,1.2200000286102295,1.1699999570846558,1.2200000286102295,1.1699999570846558,50893,1.1699999570846558,PINF.MI
2019-08-12,1.2339999675750732,1.1699999570846558,1.2000000476837158,1.1699999570846558,46644,1.1699999570846558,PINF.MI
2019-08-13,1.218000054359436,1.1619999408721924,1.1699999570846558,1.2020000219345093,52791,1.2020000219345093,PINF.MI
2019-08-14,1.2480000257492065,1.2039999961853027,1.2300000190734863,1.2359999418258667,51544,1.2359999418258667,PINF.MI
2019-08-16,1.2419999837875366,1.2139999866485596,1.2419999837875366,1.2300000190734863,4326,1.2300000190734863,PINF.MI
2019-08-19,1.2419999837875366,1.222000002861023,1.222000002861023,1.2380000352859497,13625,1.2380000352859497,PINF.MI
2019-08-20,1.2400000095367432,1.2020000219345093,1.2380000352859497,1.215999960899353,34460,1.215999960899353,PINF.MI
2019-08-21,1.2100000381469727,1.2000000476837158,1.2079999446868896,1.2100000381469727,5240,1.2100000381469727,PINF.MI
2019-08-22,1.2339999675750732,1.2020000219345093,1.2100000381469727,1.2120000123977661,10330,1.2120000123977661,PINF.MI
2019-08-23,1.2359999418258667,1.2039999961853027,1.2039999961853027,1.2200000286102295,18250,1.2200000286102295,PINF.MI
2019-08-26,1.2339999675750732,1.2120000123977661,1.2319999933242798,1.2280000448226929,6390,1.2280000448226929,PINF.MI
2019-08-27,1.2339999675750732,1.2079999446868896,1.2079999446868896,1.2200000286102295,16004,1.2200000286102295,PINF.MI
2019-08-28,1.2120000123977661,1.2100000381469727,1.2100000381469727,1.2120000123977661,18916,1.2120000123977661,PINF.MI
2019-08-29,1.2400000095367432,1.2200000286102295,1.2319999933242798,1.2200000286102295,38050,1.2200000286102295,PINF.MI
2019-08-30,1.340000033378601,1.218000054359436,1.2200000286102295,1.2999999523162842,178365,1.2999999523162842,PINF.MI
2019-09-02,1.496000051498413,1.2920000553131104,1.2999999523162842,1.4839999675750732,358691,1.4839999675750732,PINF.MI
2019-09-03,1.6799999475479126,1.4800000190734863,1.4900000095367432,1.562000036239624,961385,1.562000036239624,PINF.MI
2019-09-04,1.840000033378601,1.5779999494552612,1.590000033378601,1.840000033378601,1410028,1.840000033378601,PINF.MI
2019-09-05,2.015000104904175,1.784000039100647,1.8600000143051147,1.8839999437332153,2689560,1.8839999437332153,PINF.MI
2019-09-06,1.9600000381469727,1.781999945640564,1.8799999952316284,1.850000023841858,1140270,1.850000023841858,PINF.MI
2019-09-09,1.9700000286102295,1.7120000123977661,1.8240000009536743,1.815999984741211,1069510,1.815999984741211,PINF.MI
2019-09-10,1.9199999570846558,1.7999999523162842,1.7999999523162842,1.8279999494552612,288948,1.8279999494552612,PINF.MI
2019-09-11,1.8980000019073486,1.8240000009536743,1.878000020980835,1.8240000009536743,139554,1.8240000009536743,PINF.MI
2019-09-12,1.8600000143051147,1.7860000133514404,1.8600000143051147,1.805999994277954,100888,1.805999994277954,PINF.MI
2019-09-13,1.9079999923706055,1.8200000524520874,1.8359999656677246,1.8600000143051147,218786,1.8600000143051147,PINF.MI
2019-09-16,1.8880000114440918,1.840000033378601,1.8880000114440918,1.8420000076293945,45414,1.8420000076293945,PINF.MI
2019-09-17,1.8639999628067017,1.7999999523162842,1.8380000591278076,1.805999994277954,131263,1.805999994277954,PINF.MI
2019-09-18,1.8600000143051147,1.8279999494552612,1.8300000429153442,1.843999981880188,63180,1.843999981880188,PINF.MI
2019-09-19,1.8600000143051147,1.8140000104904175,1.840000033378601,1.8300000429153442,68559,1.8300000429153442,PINF.MI
2019-09-20,1.8539999723434448,1.8240000009536743,1.8539999723434448,1.8240000009536743,24246,1.8240000009536743,PINF.MI
2019-09-23,1.850000023841858,1.8220000267028809,1.8459999561309814,1.8220000267028809,34402,1.8220000267028809,PINF.MI
2019-09-24,1.8359999656677246,1.809999942779541,1.8359999656677246,1.809999942779541,17755,1.809999942779541,PINF.MI
2019-09-25,1.8420000076293945,1.781999945640564,1.8339999914169312,1.7899999618530273,61319,1.7899999618530273,PINF.MI
2019-09-26,1.7979999780654907,1.75600004196167,1.7640000581741333,1.7580000162124634,93876,1.7580000162124634,PINF.MI
2019-09-27,1.75600004196167,1.6720000505447388,1.7519999742507935,1.6959999799728394,147604,1.6959999799728394,PINF.MI
2019-09-30,1.7200000286102295,1.6799999475479126,1.690000057220459,1.6799999475479126,28800,1.6799999475479126,PINF.MI
2019-10-01,1.7120000123977661,1.6759999990463257,1.6820000410079956,1.6759999990463257,25017,1.6759999990463257,PINF.MI
2019-10-02,1.687999963760376,1.6339999437332153,1.6679999828338623,1.6339999437332153,32504,1.6339999437332153,PINF.MI
2019-10-03,1.6579999923706055,1.6319999694824219,1.6579999923706055,1.6480000019073486,18685,1.6480000019073486,PINF.MI
2019-10-04,1.659999966621399,1.6239999532699585,1.659999966621399,1.6380000114440918,11626,1.6380000114440918,PINF.MI
2019-10-07,1.649999976158142,1.6139999628067017,1.6160000562667847,1.6200000047683716,2900,1.6200000047683716,PINF.MI
2019-10-08,1.6200000047683716,1.5839999914169312,1.6119999885559082,1.590000033378601,27828,1.590000033378601,PINF.MI
2019-10-09,1.6059999465942383,1.559999942779541,1.5800000429153442,1.5800000429153442,60537,1.5800000429153442,PINF.MI
2019-10-10,1.6019999980926514,1.5800000429153442,1.5800000429153442,1.600000023841858,7470,1.600000023841858,PINF.MI
2019-10-11,1.6380000114440918,1.593999981880188,1.6260000467300415,1.6380000114440918,14752,1.6380000114440918,PINF.MI
2019-10-14,1.7079999446868896,1.649999976158142,1.649999976158142,1.7020000219345093,9661,1.7020000219345093,PINF.MI
2019-10-15,1.7079999446868896,1.6820000410079956,1.7079999446868896,1.7020000219345093,15954,1.7020000219345093,PINF.MI
2019-10-16,1.7100000381469727,1.6920000314712524,1.7059999704360962,1.6920000314712524,21893,1.6920000314712524,PINF.MI
2019-10-17,1.8459999561309814,1.6799999475479126,1.6799999475479126,1.809999942779541,444218,1.809999942779541,PINF.MI
2019-10-18,1.8380000591278076,1.7699999809265137,1.8380000591278076,1.7760000228881836,129365,1.7760000228881836,PINF.MI
2019-10-21,1.8200000524520874,1.7359999418258667,1.8200000524520874,1.7359999418258667,91370,1.7359999418258667,PINF.MI
2019-10-22,1.784000039100647,1.7079999446868896,1.784000039100647,1.715999960899353,76607,1.715999960899353,PINF.MI
2019-10-23,1.7899999618530273,1.715999960899353,1.7899999618530273,1.7660000324249268,78882,1.7660000324249268,PINF.MI
2019-10-24,1.8279999494552612,1.7359999418258667,1.7699999809265137,1.7899999618530273,118241,1.7899999618530273,PINF.MI
2019-10-25,1.8300000429153442,1.812000036239624,1.8140000104904175,1.8200000524520874,95811,1.8200000524520874,PINF.MI
2019-10-28,1.8680000305175781,1.7760000228881836,1.8079999685287476,1.8220000267028809,65340,1.8220000267028809,PINF.MI
2019-10-29,1.8220000267028809,1.7719999551773071,1.8220000267028809,1.7799999713897705,55416,1.7799999713897705,PINF.MI
2019-10-30,1.812000036239624,1.7660000324249268,1.7999999523162842,1.7879999876022339,41684,1.7879999876022339,PINF.MI
2019-10-31,1.781999945640564,1.74399995803833,1.781999945640564,1.75,43189,1.75,PINF.MI
2019-11-01,1.7960000038146973,1.7419999837875366,1.753999948501587,1.753999948501587,34757,1.753999948501587,PINF.MI
2019-11-04,1.7940000295639038,1.74399995803833,1.7580000162124634,1.7640000581741333,46727,1.7640000581741333,PINF.MI
2019-11-05,1.8079999685287476,1.75600004196167,1.7799999713897705,1.8079999685287476,55960,1.8079999685287476,PINF.MI
2019-11-06,1.8079999685287476,1.7740000486373901,1.8079999685287476,1.7999999523162842,16674,1.7999999523162842,PINF.MI
2019-11-07,1.8040000200271606,1.7719999551773071,1.8040000200271606,1.7920000553131104,17112,1.7920000553131104,PINF.MI
2019-11-08,1.7979999780654907,1.7519999742507935,1.7979999780654907,1.75600004196167,24299,1.75600004196167,PINF.MI
2019-11-11,1.7940000295639038,1.7100000381469727,1.7519999742507935,1.7319999933242798,101293,1.7319999933242798,PINF.MI
2019-11-12,1.7640000581741333,1.7200000286102295,1.722000002861023,1.7300000190734863,19458,1.7300000190734863,PINF.MI
2019-11-13,1.781999945640564,1.7300000190734863,1.781999945640564,1.7359999418258667,21752,1.7359999418258667,PINF.MI
2019-11-14,1.7380000352859497,1.6299999952316284,1.7000000476837158,1.718000054359436,194035,1.718000054359436,PINF.MI
2019-11-15,1.7300000190734863,1.7000000476837158,1.7139999866485596,1.7100000381469727,29370,1.7100000381469727,PINF.MI
2019-11-18,1.7280000448226929,1.690000057220459,1.7280000448226929,1.7200000286102295,22049,1.7200000286102295,PINF.MI
2019-11-19,1.7200000286102295,1.6759999990463257,1.6920000314712524,1.684000015258789,21730,1.684000015258789,PINF.MI
2019-11-20,1.687999963760376,1.6679999828338623,1.684000015258789,1.6699999570846558,8879,1.6699999570846558,PINF.MI
2019-11-21,1.6859999895095825,1.6640000343322754,1.6640000343322754,1.6660000085830688,15059,1.6660000085830688,PINF.MI
2019-11-22,1.687999963760376,1.6299999952316284,1.6540000438690186,1.6619999408721924,37645,1.6619999408721924,PINF.MI
2019-11-25,1.687999963760376,1.6319999694824219,1.659999966621399,1.659999966621399,52967,1.659999966621399,PINF.MI
2019-11-26,1.6759999990463257,1.6339999437332153,1.6339999437332153,1.6519999504089355,48204,1.6519999504089355,PINF.MI
2019-11-27,1.6740000247955322,1.6339999437332153,1.6640000343322754,1.6460000276565552,52165,1.6460000276565552,PINF.MI
2019-11-28,1.6799999475479126,1.6239999532699585,1.6419999599456787,1.6239999532699585,103709,1.6239999532699585,PINF.MI
2019-11-29,1.6740000247955322,1.5980000495910645,1.6740000247955322,1.6360000371932983,111858,1.6360000371932983,PINF.MI
2019-12-02,1.6540000438690186,1.5959999561309814,1.6540000438690186,1.5959999561309814,27782,1.5959999561309814,PINF.MI
2019-12-03,1.6339999437332153,1.593999981880188,1.593999981880188,1.593999981880188,18384,1.593999981880188,PINF.MI
2019-12-04,1.628000020980835,1.590000033378601,1.5959999561309814,1.6239999532699585,13889,1.6239999532699585,PINF.MI
2019-12-05,1.628000020980835,1.6019999980926514,1.628000020980835,1.6180000305175781,14562,1.6180000305175781,PINF.MI
2019-12-06,1.6260000467300415,1.5980000495910645,1.6080000400543213,1.6260000467300415,7772,1.6260000467300415,PINF.MI
2019-12-09,1.6720000505447388,1.6119999885559082,1.6200000047683716,1.649999976158142,40631,1.649999976158142,PINF.MI
2019-12-10,1.6480000019073486,1.6160000562667847,1.6399999856948853,1.6200000047683716,13006,1.6200000047683716,PINF.MI
2019-12-11,1.656000018119812,1.600000023841858,1.656000018119812,1.6100000143051147,65962,1.6100000143051147,PINF.MI
2019-12-12,1.628000020980835,1.6039999723434448,1.6039999723434448,1.628000020980835,12508,1.628000020980835,PINF.MI
2019-12-13,1.6299999952316284,1.590000033378601,1.6299999952316284,1.590000033378601,49975,1.590000033378601,PINF.MI
2019-12-16,1.6260000467300415,1.593999981880188,1.6260000467300415,1.6200000047683716,24421,1.6200000047683716,PINF.MI
2019-12-17,1.6260000467300415,1.6039999723434448,1.6200000047683716,1.6059999465942383,4310,1.6059999465942383,PINF.MI
2019-12-18,1.6239999532699585,1.5920000076293945,1.6239999532699585,1.600000023841858,8634,1.600000023841858,PINF.MI
2019-12-19,1.6260000467300415,1.5880000591278076,1.6180000305175781,1.5880000591278076,33770,1.5880000591278076,PINF.MI
2019-12-20,1.6239999532699585,1.5839999914169312,1.5839999914169312,1.6239999532699585,41745,1.6239999532699585,PINF.MI
2019-12-23,1.6239999532699585,1.600000023841858,1.6200000047683716,1.600000023841858,5795,1.600000023841858,PINF.MI
2019-12-27,1.6119999885559082,1.5839999914169312,1.5839999914169312,1.6119999885559082,16127,1.6119999885559082,PINF.MI
2019-12-30,1.6319999694824219,1.5920000076293945,1.5920000076293945,1.6319999694824219,31774,1.6319999694824219,PINF.MI
2020-01-02,1.6540000438690186,1.6100000143051147,1.6540000438690186,1.6380000114440918,42149,1.6380000114440918,PINF.MI
2020-01-03,1.6399999856948853,1.6160000562667847,1.6160000562667847,1.6180000305175781,29112,1.6180000305175781,PINF.MI
2020-01-06,1.6239999532699585,1.6160000562667847,1.6160000562667847,1.6160000562667847,5827,1.6160000562667847,PINF.MI
2020-01-07,1.6380000114440918,1.6039999723434448,1.6239999532699585,1.6180000305175781,44388,1.6180000305175781,PINF.MI
2020-01-08,1.6119999885559082,1.6059999465942383,1.6059999465942383,1.6119999885559082,3610,1.6119999885559082,PINF.MI
2020-01-09,1.628000020980835,1.593999981880188,1.6119999885559082,1.593999981880188,26225,1.593999981880188,PINF.MI
2020-01-10,1.5920000076293945,1.559999942779541,1.5920000076293945,1.5839999914169312,79886,1.5839999914169312,PINF.MI
2020-01-13,1.5980000495910645,1.5420000553131104,1.5420000553131104,1.5980000495910645,44941,1.5980000495910645,PINF.MI
2020-01-14,1.5959999561309814,1.5499999523162842,1.5520000457763672,1.5579999685287476,64700,1.5579999685287476,PINF.MI
2020-01-15,1.5779999494552612,1.5479999780654907,1.5779999494552612,1.5520000457763672,11435,1.5520000457763672,PINF.MI
2020-01-16,1.7400000095367432,1.5420000553131104,1.5520000457763672,1.7400000095367432,248470,1.7400000095367432,PINF.MI
2020-01-17,1.7380000352859497,1.656000018119812,1.7319999933242798,1.6679999828338623,216193,1.6679999828338623,PINF.MI
2020-01-20,1.7380000352859497,1.5499999523162842,1.6779999732971191,1.6299999952316284,1099469,1.6299999952316284,PINF.MI
2020-01-21,1.659999966621399,1.6200000047683716,1.659999966621399,1.6440000534057617,46835,1.6440000534057617,PINF.MI
2020-01-22,1.6579999923706055,1.6139999628067017,1.649999976158142,1.6200000047683716,33030,1.6200000047683716,PINF.MI
2020-01-23,1.6660000085830688,1.6080000400543213,1.6660000085830688,1.6260000467300415,12138,1.6260000467300415,PINF.MI
2020-01-24,1.6440000534057617,1.6080000400543213,1.6100000143051147,1.6119999885559082,24564,1.6119999885559082,PINF.MI
2020-01-27,1.6080000400543213,1.562000036239624,1.6080000400543213,1.6059999465942383,105825,1.6059999465942383,PINF.MI
2020-01-28,1.6039999723434448,1.565999984741211,1.565999984741211,1.5800000429153442,19150,1.5800000429153442,PINF.MI
2020-01-29,1.6080000400543213,1.5800000429153442,1.6080000400543213,1.5839999914169312,2060,1.5839999914169312,PINF.MI
2020-01-30,1.6080000400543213,1.5679999589920044,1.6080000400543213,1.593999981880188,5117,1.593999981880188,PINF.MI
2020-01-31,1.6059999465942383,1.5520000457763672,1.5640000104904175,1.5520000457763672,44899,1.5520000457763672,PINF.MI
2020-02-03,1.5980000495910645,1.5420000553131104,1.5420000553131104,1.5920000076293945,11552,1.5920000076293945,PINF.MI
2020-02-04,1.5820000171661377,1.555999994277954,1.555999994277954,1.559999942779541,3208,1.559999942779541,PINF.MI
2020-02-05,1.600000023841858,1.5579999685287476,1.600000023841858,1.5579999685287476,20587,1.5579999685287476,PINF.MI
2020-02-06,1.5920000076293945,1.555999994277954,1.559999942779541,1.562000036239624,6990,1.562000036239624,PINF.MI
2020-02-07,1.5959999561309814,1.5520000457763672,1.5959999561309814,1.5520000457763672,16919,1.5520000457763672,PINF.MI
2020-02-10,1.590000033378601,1.531999945640564,1.590000033378601,1.5379999876022339,29940,1.5379999876022339,PINF.MI
2020-02-11,1.5980000495910645,1.534000039100647,1.534000039100647,1.5379999876022339,25874,1.5379999876022339,PINF.MI
2020-02-12,1.6019999980926514,1.5240000486373901,1.5720000267028809,1.5499999523162842,88792,1.5499999523162842,PINF.MI
2020-02-13,1.5520000457763672,1.5240000486373901,1.5520000457763672,1.5299999713897705,73357,1.5299999713897705,PINF.MI
2020-02-14,1.555999994277954,1.527999997138977,1.527999997138977,1.5399999618530273,21454,1.5399999618530273,PINF.MI
2020-02-17,1.5640000104904175,1.5219999551773071,1.5399999618530273,1.5260000228881836,87600,1.5260000228881836,PINF.MI
2020-02-18,1.5779999494552612,1.5199999809265137,1.555999994277954,1.5720000267028809,100891,1.5720000267028809,PINF.MI
2020-02-19,1.600000023841858,1.5119999647140503,1.5700000524520874,1.5140000581741333,156234,1.5140000581741333,PINF.MI
2020-02-20,1.5399999618530273,1.4919999837875366,1.5399999618530273,1.4980000257492065,89691,1.4980000257492065,PINF.MI
2020-02-21,1.5260000228881836,1.4600000381469727,1.5260000228881836,1.4600000381469727,51113,1.4600000381469727,PINF.MI
2020-02-24,1.4520000219345093,1.2920000553131104,1.4520000219345093,1.2999999523162842,173127,1.2999999523162842,PINF.MI
2020-02-25,1.4579999446868896,1.3240000009536743,1.3279999494552612,1.4579999446868896,81513,1.4579999446868896,PINF.MI
2020-02-26,1.5579999685287476,1.3760000467300415,1.472000002861023,1.406000018119812,229246,1.406000018119812,PINF.MI
2020-02-27,1.4479999542236328,1.3819999694824219,1.4240000247955322,1.4119999408721924,21363,1.4119999408721924,PINF.MI
2020-02-28,1.3940000534057617,1.3459999561309814,1.3539999723434448,1.3600000143051147,24737,1.3600000143051147,PINF.MI
2020-03-02,1.4079999923706055,1.2999999523162842,1.3519999980926514,1.3040000200271606,95201,1.3040000200271606,PINF.MI
2020-03-03,1.4220000505447388,1.340000033378601,1.3940000534057617,1.4040000438690186,71527,1.4040000438690186,PINF.MI
2020-03-04,1.4299999475479126,1.3619999885559082,1.399999976158142,1.371999979019165,85663,1.371999979019165,PINF.MI
2020-03-05,1.4179999828338623,1.2999999523162842,1.3539999723434448,1.3320000171661377,40946,1.3320000171661377,PINF.MI
2020-03-06,1.281999945640564,1.2200000286102295,1.281999945640564,1.2300000190734863,49492,1.2300000190734863,PINF.MI
2020-03-09,1.194000005722046,1.0260000228881836,1.194000005722046,1.0460000038146973,134184,1.0460000038146973,PINF.MI
2020-03-10,1.1080000400543213,1.0099999904632568,1.0479999780654907,1.0299999713897705,43351,1.0299999713897705,PINF.MI
2020-03-11,1.0759999752044678,1.0299999713897705,1.0759999752044678,1.0520000457763672,42851,1.0520000457763672,PINF.MI
2020-03-12,1.0440000295639038,0.9419999718666077,1.0119999647140503,0.9520000219345093,78347,0.9520000219345093,PINF.MI
2020-03-13,1.0299999713897705,0.9520000219345093,0.9520000219345093,1.0099999904632568,113341,1.0099999904632568,PINF.MI
2020-03-16,1.0,0.949999988079071,0.949999988079071,0.9700000286102295,41695,0.9700000286102295,PINF.MI
2020-03-17,0.972000002861023,0.921999990940094,0.972000002861023,0.9300000071525574,31463,0.9300000071525574,PINF.MI
2020-03-18,0.9589999914169312,0.9100000262260437,0.9100000262260437,0.9520000219345093,21051,0.9520000219345093,PINF.MI
2020-03-19,0.9599999785423279,0.9409999847412109,0.9599999785423279,0.9599999785423279,27129,0.9599999785423279,PINF.MI
2020-03-20,0.9779999852180481,0.9520000219345093,0.9610000252723694,0.953000009059906,63664,0.953000009059906,PINF.MI
2020-03-23,0.9810000061988831,0.9649999737739563,0.9810000061988831,0.9649999737739563,60934,0.9649999737739563,PINF.MI
2020-03-24,1.0140000581741333,0.9419999718666077,0.9649999737739563,0.949999988079071,216691,0.949999988079071,PINF.MI
2020-03-25,1.0080000162124634,0.9430000185966492,0.9789999723434448,0.9710000157356262,96116,0.9710000157356262,PINF.MI
2020-03-26,1.059999942779541,0.9829999804496765,1.0540000200271606,0.9829999804496765,33732,0.9829999804496765,PINF.MI
2020-03-27,1.0299999713897705,0.9599999785423279,0.9610000252723694,0.9890000224113464,21110,0.9890000224113464,PINF.MI
2020-03-30,1.0,0.9419999718666077,0.9929999709129333,0.9419999718666077,55447,0.9419999718666077,PINF.MI
2020-03-31,0.9980000257492065,0.9430000185966492,0.9980000257492065,0.9459999799728394,39376,0.9459999799728394,PINF.MI
2020-04-01,0.9700000286102295,0.9419999718666077,0.9459999799728394,0.9419999718666077,10993,0.9419999718666077,PINF.MI
2020-04-02,0.9700000286102295,0.9419999718666077,0.9700000286102295,0.9419999718666077,11876,0.9419999718666077,PINF.MI
2020-04-03,0.9620000123977661,0.9419999718666077,0.9480000138282776,0.9599999785423279,18860,0.9599999785423279,PINF.MI
2020-04-06,0.9779999852180481,0.9539999961853027,0.9599999785423279,0.9760000109672546,21464,0.9760000109672546,PINF.MI
2020-04-07,1.0800000429153442,1.0080000162124634,1.0080000162124634,1.059999942779541,217082,1.059999942779541,PINF.MI
2020-04-08,1.0850000381469727,1.0199999809265137,1.0299999713897705,1.0700000524520874,62760,1.0700000524520874,PINF.MI
2020-04-09,1.1549999713897705,1.0700000524520874,1.0700000524520874,1.1100000143051147,212239,1.1100000143051147,PINF.MI
2020-04-14,1.1349999904632568,1.100000023841858,1.1100000143051147,1.1100000143051147,59985,1.1100000143051147,PINF.MI
2020-04-15,1.1299999952316284,1.059999942779541,1.090000033378601,1.065000057220459,74115,1.065000057220459,PINF.MI
2020-04-16,1.1399999856948853,1.059999942779541,1.059999942779541,1.1050000190734863,57352,1.1050000190734863,PINF.MI
2020-04-17,1.1299999952316284,1.0800000429153442,1.1050000190734863,1.0800000429153442,23163,1.0800000429153442,PINF.MI
2020-04-20,1.1100000143051147,1.0750000476837158,1.1050000190734863,1.1100000143051147,22703,1.1100000143051147,PINF.MI
2020-04-21,1.0800000429153442,1.024999976158142,1.0800000429153442,1.0399999618530273,41557,1.0399999618530273,PINF.MI
2020-04-22,1.0950000286102295,1.0499999523162842,1.059999942779541,1.0700000524520874,26228,1.0700000524520874,PINF.MI
2020-04-23,1.0700000524520874,1.0499999523162842,1.0700000524520874,1.0549999475479126,4557,1.0549999475479126,PINF.MI
2020-04-24,1.090000033378601,1.0299999713897705,1.0299999713897705,1.0750000476837158,13893,1.0750000476837158,PINF.MI
2020-04-27,1.090000033378601,1.0449999570846558,1.0449999570846558,1.0700000524520874,18286,1.0700000524520874,PINF.MI
2020-04-28,1.0800000429153442,1.0499999523162842,1.0549999475479126,1.0800000429153442,13421,1.0800000429153442,PINF.MI
2020-04-29,1.090000033378601,1.0549999475479126,1.0800000429153442,1.0750000476837158,14926,1.0750000476837158,PINF.MI
2020-04-30,1.090000033378601,1.059999942779541,1.090000033378601,1.0700000524520874,20560,1.0700000524520874,PINF.MI
2020-05-04,1.0850000381469727,1.034999966621399,1.0499999523162842,1.034999966621399,35924,1.034999966621399,PINF.MI
2020-05-05,1.0750000476837158,1.0299999713897705,1.034999966621399,1.0750000476837158,21982,1.0750000476837158,PINF.MI
2020-05-06,1.090000033378601,1.059999942779541,1.0750000476837158,1.059999942779541,13400,1.059999942779541,PINF.MI
2020-05-07,1.0700000524520874,1.0299999713897705,1.0700000524520874,1.0299999713897705,12651,1.0299999713897705,PINF.MI
2020-05-08,1.0700000524520874,1.034999966621399,1.0700000524520874,1.059999942779541,5645,1.059999942779541,PINF.MI
2020-05-11,1.090000033378601,1.0499999523162842,1.090000033378601,1.0499999523162842,29002,1.0499999523162842,PINF.MI
2019-01-02,0.1889999955892563,0.1850000023841858,0.1850000023841858,0.1850000023841858,1552,0.1850000023841858,POL.MI
2019-01-03,0.19099999964237213,0.18299999833106995,0.18400000035762787,0.1889999955892563,206983,0.1889999955892563,POL.MI
2019-01-04,0.20499999821186066,0.18400000035762787,0.1860000044107437,0.1979999989271164,721329,0.1979999989271164,POL.MI
2019-01-07,0.20600000023841858,0.19200000166893005,0.20100000500679016,0.19599999487400055,122080,0.19599999487400055,POL.MI
2019-01-08,0.20600000023841858,0.1914999932050705,0.1914999932050705,0.19550000131130219,443477,0.19550000131130219,POL.MI
2019-01-09,0.20800000429153442,0.19300000369548798,0.19550000131130219,0.20499999821186066,981375,0.20499999821186066,POL.MI
2019-01-10,0.2150000035762787,0.20200000703334808,0.20200000703334808,0.20999999344348907,805564,0.20999999344348907,POL.MI
2019-01-11,0.2150000035762787,0.20000000298023224,0.20999999344348907,0.20399999618530273,857985,0.20399999618530273,POL.MI
2019-01-14,0.2240000069141388,0.1965000033378601,0.20600000023841858,0.2199999988079071,1723004,0.2199999988079071,POL.MI
2019-01-15,0.2240000069141388,0.210999995470047,0.2150000035762787,0.21799999475479126,863836,0.21799999475479126,POL.MI
2019-01-16,0.2160000056028366,0.210999995470047,0.21400000154972076,0.2160000056028366,240069,0.2160000056028366,POL.MI
2019-01-17,0.21899999678134918,0.20399999618530273,0.2160000056028366,0.21199999749660492,1095936,0.21199999749660492,POL.MI
2019-01-18,0.2199999988079071,0.20499999821186066,0.210999995470047,0.2160000056028366,748056,0.2160000056028366,POL.MI
2019-01-21,0.21699999272823334,0.2070000022649765,0.210999995470047,0.2150000035762787,669692,0.2150000035762787,POL.MI
2019-01-22,0.21899999678134918,0.2070000022649765,0.21299999952316284,0.20900000631809235,756071,0.20900000631809235,POL.MI
2019-01-23,0.21699999272823334,0.2070000022649765,0.20800000429153442,0.20999999344348907,318647,0.20999999344348907,POL.MI
2019-01-24,0.2160000056028366,0.20600000023841858,0.2070000022649765,0.21199999749660492,371885,0.21199999749660492,POL.MI
2019-01-25,0.21899999678134918,0.20600000023841858,0.20999999344348907,0.21899999678134918,867497,0.21899999678134918,POL.MI
2019-01-28,0.2240000069141388,0.21699999272823334,0.21799999475479126,0.2199999988079071,166737,0.2199999988079071,POL.MI
2019-01-29,0.22300000488758087,0.21299999952316284,0.22100000083446503,0.21699999272823334,588082,0.21699999272823334,POL.MI
2019-01-30,0.22100000083446503,0.2150000035762787,0.2199999988079071,0.2199999988079071,86108,0.2199999988079071,POL.MI
2019-01-31,0.2199999988079071,0.21400000154972076,0.2160000056028366,0.21899999678134918,175349,0.21899999678134918,POL.MI
2019-02-01,0.23600000143051147,0.21799999475479126,0.22499999403953552,0.22699999809265137,860793,0.22699999809265137,POL.MI
2019-02-04,0.2370000034570694,0.2240000069141388,0.2290000021457672,0.22599999606609344,298663,0.22599999606609344,POL.MI
2019-02-05,0.23399999737739563,0.22200000286102295,0.2290000021457672,0.2280000001192093,573046,0.2280000001192093,POL.MI
2019-02-06,0.23000000417232513,0.22100000083446503,0.22699999809265137,0.22699999809265137,253674,0.22699999809265137,POL.MI
2019-02-07,0.2290000021457672,0.22200000286102295,0.2240000069141388,0.2290000021457672,163922,0.2290000021457672,POL.MI
2019-02-08,0.23000000417232513,0.22300000488758087,0.2280000001192093,0.2290000021457672,153688,0.2290000021457672,POL.MI
2019-02-11,0.23000000417232513,0.22200000286102295,0.23000000417232513,0.2280000001192093,150163,0.2280000001192093,POL.MI
2019-02-12,0.22699999809265137,0.21400000154972076,0.22499999403953552,0.21799999475479126,700035,0.21799999475479126,POL.MI
2019-02-13,0.23100000619888306,0.21400000154972076,0.2160000056028366,0.21699999272823334,795442,0.21699999272823334,POL.MI
2019-02-14,0.2240000069141388,0.21199999749660492,0.2160000056028366,0.2150000035762787,452568,0.2150000035762787,POL.MI
2019-02-15,0.22300000488758087,0.210999995470047,0.21199999749660492,0.2150000035762787,310068,0.2150000035762787,POL.MI
2019-02-18,0.22100000083446503,0.20900000631809235,0.2150000035762787,0.21400000154972076,393453,0.21400000154972076,POL.MI
2019-02-19,0.2160000056028366,0.21199999749660492,0.21400000154972076,0.2160000056028366,21386,0.2160000056028366,POL.MI
2019-02-20,0.21899999678134918,0.21400000154972076,0.21699999272823334,0.21899999678134918,159957,0.21899999678134918,POL.MI
2019-02-21,0.21899999678134918,0.21899999678134918,0.21899999678134918,0.21899999678134918,10000,0.21899999678134918,POL.MI
2019-02-22,0.22300000488758087,0.21400000154972076,0.21899999678134918,0.21899999678134918,398342,0.21899999678134918,POL.MI
2019-02-25,0.2240000069141388,0.21400000154972076,0.2199999988079071,0.22100000083446503,421540,0.22100000083446503,POL.MI
2019-02-26,0.22300000488758087,0.2150000035762787,0.22300000488758087,0.22100000083446503,53038,0.22100000083446503,POL.MI
2019-02-27,0.22200000286102295,0.2150000035762787,0.22100000083446503,0.2160000056028366,98867,0.2160000056028366,POL.MI
2019-02-28,0.21899999678134918,0.21400000154972076,0.21699999272823334,0.21799999475479126,209513,0.21799999475479126,POL.MI
2019-03-01,0.21899999678134918,0.20900000631809235,0.21899999678134918,0.20900000631809235,452456,0.20900000631809235,POL.MI
2019-03-04,0.20999999344348907,0.20100000500679016,0.20600000023841858,0.20800000429153442,155295,0.20800000429153442,POL.MI
2019-03-05,0.21299999952316284,0.20499999821186066,0.20600000023841858,0.20800000429153442,97873,0.20800000429153442,POL.MI
2019-03-06,0.2160000056028366,0.20600000023841858,0.2070000022649765,0.20999999344348907,146648,0.20999999344348907,POL.MI
2019-03-07,0.2199999988079071,0.20399999618530273,0.20800000429153442,0.21400000154972076,582741,0.21400000154972076,POL.MI
2019-03-08,0.21799999475479126,0.20999999344348907,0.2160000056028366,0.21699999272823334,208078,0.21699999272823334,POL.MI
2019-03-11,0.2199999988079071,0.21199999749660492,0.21199999749660492,0.21799999475479126,155181,0.21799999475479126,POL.MI
2019-03-12,0.2199999988079071,0.21199999749660492,0.2199999988079071,0.21799999475479126,73065,0.21799999475479126,POL.MI
2019-03-13,0.21799999475479126,0.21299999952316284,0.21799999475479126,0.2160000056028366,9300,0.2160000056028366,POL.MI
2019-03-14,0.21899999678134918,0.210999995470047,0.2150000035762787,0.21199999749660492,21651,0.21199999749660492,POL.MI
2019-03-15,0.21699999272823334,0.20900000631809235,0.2160000056028366,0.20900000631809235,88264,0.20900000631809235,POL.MI
2019-03-18,0.21899999678134918,0.20499999821186066,0.20600000023841858,0.21799999475479126,447352,0.21799999475479126,POL.MI
2019-03-19,0.2370000034570694,0.21899999678134918,0.21899999678134918,0.22100000083446503,2173891,0.22100000083446503,POL.MI
2019-03-20,0.22599999606609344,0.210999995470047,0.22300000488758087,0.210999995470047,740124,0.210999995470047,POL.MI
2019-03-21,0.22200000286102295,0.2070000022649765,0.21299999952316284,0.21199999749660492,337984,0.21199999749660492,POL.MI
2019-03-22,0.2150000035762787,0.20499999821186066,0.2150000035762787,0.21199999749660492,508594,0.21199999749660492,POL.MI
2019-03-25,0.21299999952316284,0.20399999618530273,0.20999999344348907,0.2070000022649765,563654,0.2070000022649765,POL.MI
2019-03-26,0.20999999344348907,0.20200000703334808,0.20399999618530273,0.2029999941587448,454508,0.2029999941587448,POL.MI
2019-03-27,0.20600000023841858,0.20200000703334808,0.2029999941587448,0.20499999821186066,17300,0.20499999821186066,POL.MI
2019-03-28,0.2029999941587448,0.19249999523162842,0.20100000500679016,0.1940000057220459,993447,0.1940000057220459,POL.MI
2019-03-29,0.2029999941587448,0.19249999523162842,0.19300000369548798,0.1965000033378601,402099,0.1965000033378601,POL.MI
2019-04-01,0.19979999959468842,0.19599999487400055,0.19979999959468842,0.19900000095367432,2005,0.19900000095367432,POL.MI
2019-04-02,0.20000000298023224,0.19619999825954437,0.19920000433921814,0.19619999825954437,92852,0.19619999825954437,POL.MI
2019-04-03,0.19679999351501465,0.19300000369548798,0.19599999487400055,0.1932000070810318,9000,0.1932000070810318,POL.MI
2019-04-04,0.20250000059604645,0.19120000302791595,0.19200000166893005,0.19619999825954437,446494,0.19619999825954437,POL.MI
2019-04-05,0.20600000023841858,0.1940000057220459,0.1979999989271164,0.20250000059604645,493708,0.20250000059604645,POL.MI
2019-04-08,0.20550000667572021,0.19460000097751617,0.1979999989271164,0.20350000262260437,553523,0.20350000262260437,POL.MI
2019-04-09,0.1979999989271164,0.19599999487400055,0.1979999989271164,0.19699999690055847,63481,0.19699999690055847,POL.MI
2019-04-10,0.2150000035762787,0.19699999690055847,0.19699999690055847,0.20800000429153442,567863,0.20800000429153442,POL.MI
2019-04-11,0.20800000429153442,0.20000000298023224,0.20800000429153442,0.2070000022649765,254921,0.2070000022649765,POL.MI
2019-04-12,0.20900000631809235,0.2029999941587448,0.20600000023841858,0.2029999941587448,63841,0.2029999941587448,POL.MI
2019-04-15,0.21799999475479126,0.20000000298023224,0.20000000298023224,0.20999999344348907,471125,0.20999999344348907,POL.MI
2019-04-16,0.210999995470047,0.20250000059604645,0.20600000023841858,0.20550000667572021,443002,0.20550000667572021,POL.MI
2019-04-17,0.20649999380111694,0.20550000667572021,0.20550000667572021,0.20550000667572021,50908,0.20550000667572021,POL.MI
2019-04-18,0.21299999952316284,0.20399999618530273,0.20499999821186066,0.2094999998807907,401673,0.2094999998807907,POL.MI
2019-04-23,0.22200000286102295,0.2070000022649765,0.2070000022649765,0.21050000190734863,371867,0.21050000190734863,POL.MI
2019-04-24,0.2134999930858612,0.21050000190734863,0.21299999952316284,0.21050000190734863,33625,0.21050000190734863,POL.MI
2019-04-25,0.21050000190734863,0.20999999344348907,0.21050000190734863,0.20999999344348907,10000,0.20999999344348907,POL.MI
2019-04-26,0.21649999916553497,0.2084999978542328,0.210999995470047,0.2084999978542328,293535,0.2084999978542328,POL.MI
2019-04-29,0.2084999978542328,0.2084999978542328,0.2084999978542328,0.2084999978542328,0,0.2084999978542328,POL.MI
2019-04-30,0.21950000524520874,0.2084999978542328,0.2094999998807907,0.20999999344348907,392519,0.20999999344348907,POL.MI
2019-05-02,0.21400000154972076,0.2070000022649765,0.20800000429153442,0.210999995470047,114626,0.210999995470047,POL.MI
2019-05-03,0.21549999713897705,0.20600000023841858,0.2070000022649765,0.2084999978542328,279196,0.2084999978542328,POL.MI
2019-05-06,0.21649999916553497,0.20649999380111694,0.20649999380111694,0.2094999998807907,151442,0.2094999998807907,POL.MI
2019-05-07,0.2070000022649765,0.20499999821186066,0.2070000022649765,0.20499999821186066,18799,0.20499999821186066,POL.MI
2019-05-08,0.21199999749660492,0.20550000667572021,0.20649999380111694,0.20900000631809235,287239,0.20900000631809235,POL.MI
2019-05-09,0.210999995470047,0.20399999618530273,0.20649999380111694,0.20399999618530273,254708,0.20399999618530273,POL.MI
2019-05-10,0.2084999978542328,0.20399999618530273,0.20749999582767487,0.20749999582767487,89217,0.20749999582767487,POL.MI
2019-05-13,0.21199999749660492,0.20200000703334808,0.20399999618530273,0.20200000703334808,167955,0.20200000703334808,POL.MI
2019-05-14,0.20900000631809235,0.19820000231266022,0.20000000298023224,0.20399999618530273,571428,0.20399999618530273,POL.MI
2019-05-15,0.20900000631809235,0.2029999941587448,0.20399999618530273,0.2029999941587448,441843,0.2029999941587448,POL.MI
2019-05-16,0.21850000321865082,0.20100000500679016,0.2029999941587448,0.21050000190734863,810483,0.21050000190734863,POL.MI
2019-05-17,0.2160000056028366,0.20800000429153442,0.21199999749660492,0.20800000429153442,234352,0.20800000429153442,POL.MI
2019-05-20,0.21299999952316284,0.20600000023841858,0.20600000023841858,0.21150000393390656,130337,0.21150000393390656,POL.MI
2019-05-21,0.21199999749660492,0.20499999821186066,0.2094999998807907,0.2094999998807907,83087,0.2094999998807907,POL.MI
2019-05-22,0.2150000035762787,0.20499999821186066,0.20550000667572021,0.20749999582767487,599516,0.20749999582767487,POL.MI
2019-05-23,0.21400000154972076,0.20350000262260437,0.21199999749660492,0.20499999821186066,161091,0.20499999821186066,POL.MI
2019-05-24,0.2160000056028366,0.20250000059604645,0.20350000262260437,0.20399999618530273,445095,0.20399999618530273,POL.MI
2019-05-27,0.20800000429153442,0.20250000059604645,0.20250000059604645,0.20350000262260437,84609,0.20350000262260437,POL.MI
2019-05-28,0.2070000022649765,0.2029999941587448,0.2029999941587448,0.2029999941587448,130505,0.2029999941587448,POL.MI
2019-05-29,0.2029999941587448,0.20200000703334808,0.20250000059604645,0.20200000703334808,57404,0.20200000703334808,POL.MI
2019-05-30,0.20900000631809235,0.2029999941587448,0.20399999618530273,0.20600000023841858,72002,0.20600000023841858,POL.MI
2019-05-31,0.20900000631809235,0.20250000059604645,0.20350000262260437,0.20600000023841858,358988,0.20600000023841858,POL.MI
2019-06-03,0.20800000429153442,0.20399999618530273,0.20649999380111694,0.20399999618530273,23487,0.20399999618530273,POL.MI
2019-06-04,0.20350000262260437,0.2029999941587448,0.20350000262260437,0.2029999941587448,55106,0.2029999941587448,POL.MI
2019-06-05,0.20800000429153442,0.20250000059604645,0.2029999941587448,0.20250000059604645,114809,0.20250000059604645,POL.MI
2019-06-06,0.20399999618530273,0.20200000703334808,0.20200000703334808,0.20200000703334808,90906,0.20200000703334808,POL.MI
2019-06-07,0.20399999618530273,0.20200000703334808,0.20399999618530273,0.20200000703334808,34932,0.20200000703334808,POL.MI
2019-06-10,0.20350000262260437,0.20200000703334808,0.20200000703334808,0.20350000262260437,43007,0.20350000262260437,POL.MI
2019-06-11,0.20550000667572021,0.20100000500679016,0.20550000667572021,0.20100000500679016,66515,0.20100000500679016,POL.MI
2019-06-12,0.2029999941587448,0.1979999989271164,0.2029999941587448,0.1979999989271164,83879,0.1979999989271164,POL.MI
2019-06-13,0.21150000393390656,0.2004999965429306,0.2004999965429306,0.21150000393390656,588633,0.21150000393390656,POL.MI
2019-06-14,0.21299999952316284,0.20350000262260437,0.21150000393390656,0.21299999952316284,198133,0.21299999952316284,POL.MI
2019-06-17,0.21050000190734863,0.20499999821186066,0.21050000190734863,0.20499999821186066,110407,0.20499999821186066,POL.MI
2019-06-18,0.20999999344348907,0.20399999618530273,0.20399999618530273,0.2070000022649765,196523,0.2070000022649765,POL.MI
2019-06-19,0.20800000429153442,0.2070000022649765,0.20800000429153442,0.2070000022649765,4813,0.2070000022649765,POL.MI
2019-06-20,0.21199999749660492,0.2084999978542328,0.20999999344348907,0.21199999749660492,61570,0.21199999749660492,POL.MI
2019-06-21,0.20999999344348907,0.2070000022649765,0.20900000631809235,0.2070000022649765,1810,0.2070000022649765,POL.MI
2019-06-24,0.20749999582767487,0.2070000022649765,0.20749999582767487,0.2070000022649765,41000,0.2070000022649765,POL.MI
2019-06-25,0.20649999380111694,0.20649999380111694,0.20649999380111694,0.20649999380111694,32100,0.20649999380111694,POL.MI
2019-06-26,0.21150000393390656,0.20600000023841858,0.2084999978542328,0.20999999344348907,144976,0.20999999344348907,POL.MI
2019-06-27,0.2084999978542328,0.20600000023841858,0.20649999380111694,0.20649999380111694,30500,0.20649999380111694,POL.MI
2019-06-28,0.21050000190734863,0.20649999380111694,0.20649999380111694,0.2094999998807907,65884,0.2094999998807907,POL.MI
2019-07-01,0.2094999998807907,0.20600000023841858,0.20600000023841858,0.20800000429153442,89229,0.20800000429153442,POL.MI
2019-07-02,0.21150000393390656,0.20649999380111694,0.20800000429153442,0.21150000393390656,38266,0.21150000393390656,POL.MI
2019-07-03,0.2150000035762787,0.20649999380111694,0.21150000393390656,0.21199999749660492,275987,0.21199999749660492,POL.MI
2019-07-04,0.21400000154972076,0.20600000023841858,0.21150000393390656,0.21050000190734863,151251,0.21050000190734863,POL.MI
2019-07-05,0.21400000154972076,0.2070000022649765,0.21050000190734863,0.20999999344348907,402648,0.20999999344348907,POL.MI
2019-07-08,0.21199999749660492,0.20600000023841858,0.210999995470047,0.20600000023841858,225745,0.20600000023841858,POL.MI
2019-07-09,0.20600000023841858,0.20600000023841858,0.20600000023841858,0.20600000023841858,33854,0.20600000023841858,POL.MI
2019-07-10,0.20600000023841858,0.20600000023841858,0.20600000023841858,0.20600000023841858,2114,0.20600000023841858,POL.MI
2019-07-11,0.2070000022649765,0.20499999821186066,0.20600000023841858,0.2070000022649765,770,0.2070000022649765,POL.MI
2019-07-12,0.20499999821186066,0.2045000046491623,0.20499999821186066,0.2045000046491623,25820,0.2045000046491623,POL.MI
2019-07-15,0.21649999916553497,0.20499999821186066,0.20649999380111694,0.20649999380111694,256918,0.20649999380111694,POL.MI
2019-07-16,0.20900000631809235,0.20749999582767487,0.2084999978542328,0.20800000429153442,51005,0.20800000429153442,POL.MI
2019-07-17,0.2070000022649765,0.20499999821186066,0.2070000022649765,0.20600000023841858,34024,0.20600000023841858,POL.MI
2019-07-18,0.20649999380111694,0.20399999618530273,0.20600000023841858,0.2045000046491623,57543,0.2045000046491623,POL.MI
2019-07-19,0.20600000023841858,0.20399999618530273,0.20600000023841858,0.20399999618530273,67872,0.20399999618530273,POL.MI
2019-07-22,0.21549999713897705,0.20600000023841858,0.20649999380111694,0.20600000023841858,214992,0.20600000023841858,POL.MI
2019-07-23,0.20600000023841858,0.20499999821186066,0.20600000023841858,0.20499999821186066,21870,0.20499999821186066,POL.MI
2019-07-24,0.210999995470047,0.20499999821186066,0.20499999821186066,0.21050000190734863,8198,0.21050000190734863,POL.MI
2019-07-25,0.210999995470047,0.2045000046491623,0.20550000667572021,0.2070000022649765,123066,0.2070000022649765,POL.MI
2019-07-26,0.2094999998807907,0.20200000703334808,0.20749999582767487,0.20200000703334808,159793,0.20200000703334808,POL.MI
2019-07-29,0.20649999380111694,0.19419999420642853,0.20200000703334808,0.19939999282360077,545981,0.19939999282360077,POL.MI
2019-07-30,0.2094999998807907,0.19699999690055847,0.1979999989271164,0.19859999418258667,484905,0.19859999418258667,POL.MI
2019-07-31,0.20900000631809235,0.19900000095367432,0.2004999965429306,0.19979999959468842,260411,0.19979999959468842,POL.MI
2019-08-01,0.20649999380111694,0.19900000095367432,0.19900000095367432,0.20600000023841858,144946,0.20600000023841858,POL.MI
2019-08-02,0.20800000429153442,0.19859999418258667,0.20800000429153442,0.20749999582767487,166412,0.20749999582767487,POL.MI
2019-08-05,0.2029999941587448,0.1979999989271164,0.2029999941587448,0.1995999962091446,17125,0.1995999962091446,POL.MI
2019-08-06,0.20600000023841858,0.19820000231266022,0.19820000231266022,0.1995999962091446,173073,0.1995999962091446,POL.MI
2019-08-07,0.20499999821186066,0.19859999418258667,0.2004999965429306,0.20000000298023224,129187,0.20000000298023224,POL.MI
2019-08-08,0.20600000023841858,0.19859999418258667,0.2029999941587448,0.19979999959468842,143258,0.19979999959468842,POL.MI
2019-08-09,0.20550000667572021,0.18279999494552612,0.1987999975681305,0.18700000643730164,805485,0.18700000643730164,POL.MI
2019-08-12,0.20000000298023224,0.18320000171661377,0.19020000100135803,0.18880000710487366,653964,0.18880000710487366,POL.MI
2019-08-13,0.19300000369548798,0.18279999494552612,0.1899999976158142,0.19300000369548798,107435,0.19300000369548798,POL.MI
2019-08-14,0.19259999692440033,0.18119999766349792,0.18559999763965607,0.18520000576972961,424534,0.18520000576972961,POL.MI
2019-08-16,0.19179999828338623,0.18140000104904175,0.1850000023841858,0.1834000051021576,204245,0.1834000051021576,POL.MI
2019-08-19,0.19300000369548798,0.18140000104904175,0.1860000044107437,0.18400000035762787,408111,0.18400000035762787,POL.MI
2019-08-20,0.19280000030994415,0.18299999833106995,0.1876000016927719,0.18459999561309814,345590,0.18459999561309814,POL.MI
2019-08-21,0.19140000641345978,0.18320000171661377,0.18700000643730164,0.18359999358654022,269997,0.18359999358654022,POL.MI
2019-08-22,0.19840000569820404,0.1754000037908554,0.18240000307559967,0.18359999358654022,608705,0.18359999358654022,POL.MI
2019-08-23,0.19220000505447388,0.18279999494552612,0.18400000035762787,0.18780000507831573,406248,0.18780000507831573,POL.MI
2019-08-26,0.19099999964237213,0.18199999630451202,0.18799999356269836,0.18320000171661377,175351,0.18320000171661377,POL.MI
2019-08-27,0.18559999763965607,0.18299999833106995,0.18320000171661377,0.18320000171661377,12229,0.18320000171661377,POL.MI
2019-08-28,0.18400000035762787,0.18199999630451202,0.18320000171661377,0.18400000035762787,72922,0.18400000035762787,POL.MI
2019-08-29,0.18479999899864197,0.18199999630451202,0.18199999630451202,0.18199999630451202,14374,0.18199999630451202,POL.MI
2019-08-30,0.1842000037431717,0.18219999969005585,0.18219999969005585,0.18299999833106995,31999,0.18299999833106995,POL.MI
2019-09-02,0.1850000023841858,0.1793999969959259,0.18219999969005585,0.18039999902248383,46923,0.18039999902248383,POL.MI
2019-09-03,0.18039999902248383,0.18019999563694,0.18039999902248383,0.18019999563694,7999,0.18019999563694,POL.MI
2019-09-04,0.18279999494552612,0.18000000715255737,0.18000000715255737,0.18279999494552612,3500,0.18279999494552612,POL.MI
2019-09-05,0.18060000240802765,0.17960000038146973,0.18019999563694,0.18060000240802765,53118,0.18060000240802765,POL.MI
2019-09-06,0.18160000443458557,0.17679999768733978,0.18160000443458557,0.17919999361038208,33007,0.17919999361038208,POL.MI
2019-09-09,0.1809999942779541,0.1754000037908554,0.1809999942779541,0.17880000174045563,86199,0.17880000174045563,POL.MI
2019-09-10,0.1860000044107437,0.17399999499320984,0.17640000581741333,0.18299999833106995,374046,0.18299999833106995,POL.MI
2019-09-11,0.18400000035762787,0.17759999632835388,0.18400000035762787,0.17820000648498535,123267,0.17820000648498535,POL.MI
2019-09-12,0.18160000443458557,0.1746000051498413,0.18160000443458557,0.17720000445842743,126447,0.17720000445842743,POL.MI
2019-09-13,0.18400000035762787,0.17599999904632568,0.18080000579357147,0.1826000064611435,142896,0.1826000064611435,POL.MI
2019-09-16,0.18400000035762787,0.17980000376701355,0.18080000579357147,0.1834000051021576,132372,0.1834000051021576,POL.MI
2019-09-17,0.18539999425411224,0.18019999563694,0.1834000051021576,0.18479999899864197,173074,0.18479999899864197,POL.MI
2019-09-18,0.18379999697208405,0.17739999294281006,0.17739999294281006,0.18379999697208405,90377,0.18379999697208405,POL.MI
2019-09-19,0.18400000035762787,0.17960000038146973,0.18400000035762787,0.18199999630451202,27381,0.18199999630451202,POL.MI
2019-09-20,0.18400000035762787,0.1817999929189682,0.18400000035762787,0.18279999494552612,10864,0.18279999494552612,POL.MI
2019-09-23,0.18479999899864197,0.18199999630451202,0.18479999899864197,0.18219999969005585,5482,0.18219999969005585,POL.MI
2019-09-24,0.2004999965429306,0.18219999969005585,0.18400000035762787,0.1915999948978424,613223,0.1915999948978424,POL.MI
2019-09-25,0.19779999554157257,0.1850000023841858,0.18880000710487366,0.1915999948978424,453105,0.1915999948978424,POL.MI
2019-09-26,0.19699999690055847,0.18780000507831573,0.19120000302791595,0.1889999955892563,393782,0.1889999955892563,POL.MI
2019-09-27,0.1940000057220459,0.18719999492168427,0.1881999969482422,0.19380000233650208,177206,0.19380000233650208,POL.MI
2019-09-30,0.19380000233650208,0.19040000438690186,0.19380000233650208,0.19040000438690186,53000,0.19040000438690186,POL.MI
2019-10-01,0.1987999975681305,0.18700000643730164,0.1899999976158142,0.18700000643730164,430305,0.18700000643730164,POL.MI
2019-10-02,0.19679999351501465,0.1860000044107437,0.18700000643730164,0.19020000100135803,187506,0.19020000100135803,POL.MI
2019-10-03,0.19660000503063202,0.1873999983072281,0.1873999983072281,0.18940000236034393,397558,0.18940000236034393,POL.MI
2019-10-04,0.19619999825954437,0.1881999969482422,0.1940000057220459,0.19380000233650208,239765,0.19380000233650208,POL.MI
2019-10-07,0.19740000367164612,0.19120000302791595,0.19380000233650208,0.19519999623298645,119679,0.19519999623298645,POL.MI
2019-10-08,0.1979999989271164,0.1873999983072281,0.19599999487400055,0.1979999989271164,329678,0.1979999989271164,POL.MI
2019-10-09,0.19859999418258667,0.19359999895095825,0.19499999284744263,0.19359999895095825,71806,0.19359999895095825,POL.MI
2019-10-10,0.19499999284744263,0.18940000236034393,0.19200000166893005,0.19499999284744263,145888,0.19499999284744263,POL.MI
2019-10-11,0.19779999554157257,0.19099999964237213,0.19699999690055847,0.19499999284744263,392385,0.19499999284744263,POL.MI
2019-10-14,0.19760000705718994,0.1915999948978424,0.19760000705718994,0.19699999690055847,81559,0.19699999690055847,POL.MI
2019-10-15,0.19859999418258667,0.1923999935388565,0.19859999418258667,0.19699999690055847,173841,0.19699999690055847,POL.MI
2019-10-16,0.19760000705718994,0.19120000302791595,0.19699999690055847,0.19359999895095825,250395,0.19359999895095825,POL.MI
2019-10-17,0.19760000705718994,0.19099999964237213,0.19220000505447388,0.19760000705718994,192182,0.19760000705718994,POL.MI
2019-10-18,0.1972000002861023,0.19140000641345978,0.1956000030040741,0.19480000436306,157041,0.19480000436306,POL.MI
2019-10-21,0.2094999998807907,0.1923999935388565,0.19259999692440033,0.19939999282360077,2156739,0.19939999282360077,POL.MI
2019-10-22,0.20000000298023224,0.1940000057220459,0.20000000298023224,0.19499999284744263,254609,0.19499999284744263,POL.MI
2019-10-23,0.19539999961853027,0.1889999955892563,0.1923999935388565,0.19200000166893005,576714,0.19200000166893005,POL.MI
2019-10-24,0.1923999935388565,0.18520000576972961,0.1923999935388565,0.1868000030517578,123889,0.1868000030517578,POL.MI
2019-10-25,0.19259999692440033,0.1817999929189682,0.1889999955892563,0.18940000236034393,325843,0.18940000236034393,POL.MI
2019-10-28,0.19679999351501465,0.18379999697208405,0.1860000044107437,0.1923999935388565,377273,0.1923999935388565,POL.MI
2019-10-29,0.19499999284744263,0.1899999976158142,0.19499999284744263,0.1899999976158142,192754,0.1899999976158142,POL.MI
2019-10-30,0.19099999964237213,0.18799999356269836,0.1881999969482422,0.18799999356269836,83210,0.18799999356269836,POL.MI
2019-10-31,0.19200000166893005,0.1860000044107437,0.1891999989748001,0.1860000044107437,175099,0.1860000044107437,POL.MI
2019-11-01,0.19120000302791595,0.1860000044107437,0.18780000507831573,0.1860000044107437,127883,0.1860000044107437,POL.MI
2019-11-04,0.18940000236034393,0.18619999289512634,0.1876000016927719,0.1889999955892563,194203,0.1889999955892563,POL.MI
2019-11-05,0.19519999623298645,0.1860000044107437,0.1899999976158142,0.18960000574588776,178758,0.18960000574588776,POL.MI
2019-11-06,0.19120000302791595,0.1873999983072281,0.1899999976158142,0.1876000016927719,267098,0.1876000016927719,POL.MI
2019-11-07,0.19200000166893005,0.1873999983072281,0.19200000166893005,0.18799999356269836,110339,0.18799999356269836,POL.MI
2019-11-08,0.19200000166893005,0.18700000643730164,0.19200000166893005,0.18719999492168427,193265,0.18719999492168427,POL.MI
2019-11-11,0.19099999964237213,0.1860000044107437,0.18700000643730164,0.1899999976158142,264105,0.1899999976158142,POL.MI
2019-11-12,0.19499999284744263,0.1860000044107437,0.1860000044107437,0.18960000574588776,271276,0.18960000574588776,POL.MI
2019-11-13,0.19099999964237213,0.18719999492168427,0.19099999964237213,0.1889999955892563,84249,0.1889999955892563,POL.MI
2019-11-14,0.1889999955892563,0.1860000044107437,0.1889999955892563,0.1860000044107437,242558,0.1860000044107437,POL.MI
2019-11-15,0.18940000236034393,0.18400000035762787,0.18619999289512634,0.1842000037431717,207042,0.1842000037431717,POL.MI
2019-11-18,0.19280000030994415,0.18400000035762787,0.18400000035762787,0.1891999989748001,368288,0.1891999989748001,POL.MI
2019-11-19,0.18979999423027039,0.1850000023841858,0.18979999423027039,0.1850000023841858,161649,0.1850000023841858,POL.MI
2019-11-20,0.18780000507831573,0.18400000035762787,0.18400000035762787,0.1860000044107437,61918,0.1860000044107437,POL.MI
2019-11-21,0.18639999628067017,0.18140000104904175,0.18459999561309814,0.18639999628067017,299803,0.18639999628067017,POL.MI
2019-11-22,0.18940000236034393,0.17299999296665192,0.1873999983072281,0.1889999955892563,582724,0.1889999955892563,POL.MI
2019-11-25,0.18700000643730164,0.1809999942779541,0.1850000023841858,0.1842000037431717,100590,0.1842000037431717,POL.MI
2019-11-26,0.18799999356269836,0.18320000171661377,0.18320000171661377,0.18799999356269836,63015,0.18799999356269836,POL.MI
2019-11-27,0.18719999492168427,0.1834000051021576,0.1850000023841858,0.18619999289512634,173043,0.18619999289512634,POL.MI
2019-11-28,0.18700000643730164,0.1809999942779541,0.18299999833106995,0.18140000104904175,157146,0.18140000104904175,POL.MI
2019-11-29,0.18799999356269836,0.17820000648498535,0.17820000648498535,0.18799999356269836,167457,0.18799999356269836,POL.MI
2019-12-02,0.18799999356269836,0.18219999969005585,0.18780000507831573,0.18799999356269836,211480,0.18799999356269836,POL.MI
2019-12-03,0.1873999983072281,0.17399999499320984,0.18539999425411224,0.1809999942779541,512770,0.1809999942779541,POL.MI
2019-12-04,0.1850000023841858,0.17880000174045563,0.18199999630451202,0.18279999494552612,142727,0.18279999494552612,POL.MI
2019-12-05,0.18799999356269836,0.17720000445842743,0.18000000715255737,0.1873999983072281,506757,0.1873999983072281,POL.MI
2019-12-06,0.18799999356269836,0.18219999969005585,0.18799999356269836,0.18219999969005585,16668,0.18219999969005585,POL.MI
2019-12-09,0.18479999899864197,0.17800000309944153,0.18359999358654022,0.18479999899864197,136494,0.18479999899864197,POL.MI
2019-12-10,0.1860000044107437,0.17839999496936798,0.18459999561309814,0.17980000376701355,396275,0.17980000376701355,POL.MI
2019-12-11,0.18979999423027039,0.17640000581741333,0.18299999833106995,0.17900000512599945,737202,0.17900000512599945,POL.MI
2019-12-12,0.1860000044107437,0.1738000065088272,0.1809999942779541,0.1860000044107437,263874,0.1860000044107437,POL.MI
2019-12-13,0.18379999697208405,0.17919999361038208,0.18299999833106995,0.1809999942779541,414540,0.1809999942779541,POL.MI
2019-12-16,0.1860000044107437,0.17900000512599945,0.18119999766349792,0.17960000038146973,135493,0.17960000038146973,POL.MI
2019-12-17,0.1850000023841858,0.17960000038146973,0.18299999833106995,0.1834000051021576,114679,0.1834000051021576,POL.MI
2019-12-18,0.1858000010251999,0.17960000038146973,0.1858000010251999,0.18379999697208405,102277,0.18379999697208405,POL.MI
2019-12-19,0.18520000576972961,0.18019999563694,0.18379999697208405,0.1826000064611435,263219,0.1826000064611435,POL.MI
2019-12-20,0.186599999666214,0.1793999969959259,0.1826000064611435,0.18160000443458557,337136,0.18160000443458557,POL.MI
2019-12-23,0.18639999628067017,0.17900000512599945,0.18199999630451202,0.18000000715255737,181536,0.18000000715255737,POL.MI
2019-12-27,0.1868000030517578,0.17800000309944153,0.18299999833106995,0.18199999630451202,335656,0.18199999630451202,POL.MI
2019-12-30,0.18860000371932983,0.17720000445842743,0.18000000715255737,0.188400000333786,310626,0.188400000333786,POL.MI
2020-01-02,0.1889999955892563,0.18080000579357147,0.1889999955892563,0.188400000333786,230916,0.188400000333786,POL.MI
2020-01-03,0.18619999289512634,0.1834000051021576,0.1860000044107437,0.1860000044107437,70735,0.1860000044107437,POL.MI
2020-01-06,0.1850000023841858,0.17900000512599945,0.18219999969005585,0.1850000023841858,162892,0.1850000023841858,POL.MI
2020-01-07,0.1850000023841858,0.17800000309944153,0.1850000023841858,0.1850000023841858,311230,0.1850000023841858,POL.MI
2020-01-08,0.18479999899864197,0.17820000648498535,0.18240000307559967,0.18299999833106995,170793,0.18299999833106995,POL.MI
2020-01-09,0.19359999895095825,0.17839999496936798,0.17839999496936798,0.18279999494552612,454577,0.18279999494552612,POL.MI
2020-01-10,0.18799999356269836,0.18140000104904175,0.18299999833106995,0.18160000443458557,154987,0.18160000443458557,POL.MI
2020-01-13,0.1850000023841858,0.1770000010728836,0.1809999942779541,0.18459999561309814,430439,0.18459999561309814,POL.MI
2020-01-14,0.18860000371932983,0.17599999904632568,0.18299999833106995,0.18559999763965607,458603,0.18559999763965607,POL.MI
2020-01-15,0.18400000035762787,0.1785999983549118,0.18019999563694,0.18400000035762787,86082,0.18400000035762787,POL.MI
2020-01-16,0.1850000023841858,0.18019999563694,0.18019999563694,0.18140000104904175,181973,0.18140000104904175,POL.MI
2020-01-17,0.18359999358654022,0.18039999902248383,0.18299999833106995,0.18039999902248383,121340,0.18039999902248383,POL.MI
2020-01-20,0.18060000240802765,0.18039999902248383,0.18060000240802765,0.18039999902248383,9500,0.18039999902248383,POL.MI
2020-01-21,0.1850000023841858,0.18000000715255737,0.18000000715255737,0.18279999494552612,412159,0.18279999494552612,POL.MI
2020-01-22,0.18639999628067017,0.1809999942779541,0.1850000023841858,0.18219999969005585,223829,0.18219999969005585,POL.MI
2020-01-23,0.18199999630451202,0.18119999766349792,0.18119999766349792,0.1817999929189682,60151,0.1817999929189682,POL.MI
2020-01-24,0.18799999356269836,0.1817999929189682,0.1850000023841858,0.18459999561309814,233456,0.18459999561309814,POL.MI
2020-01-27,0.18799999356269836,0.17800000309944153,0.18700000643730164,0.17900000512599945,508926,0.17900000512599945,POL.MI
2020-01-28,0.1793999969959259,0.17919999361038208,0.17919999361038208,0.1793999969959259,16500,0.1793999969959259,POL.MI
2020-01-29,0.18719999492168427,0.1793999969959259,0.1793999969959259,0.18240000307559967,425107,0.18240000307559967,POL.MI
2020-01-30,0.18400000035762787,0.18000000715255737,0.18400000035762787,0.18000000715255737,166522,0.18000000715255737,POL.MI
2020-01-31,0.18299999833106995,0.17820000648498535,0.17839999496936798,0.18299999833106995,159978,0.18299999833106995,POL.MI
2020-02-03,0.18279999494552612,0.18000000715255737,0.18000000715255737,0.18000000715255737,11248,0.18000000715255737,POL.MI
2020-02-04,0.17820000648498535,0.17820000648498535,0.17820000648498535,0.17820000648498535,9162,0.17820000648498535,POL.MI
2020-02-05,0.1860000044107437,0.17800000309944153,0.18279999494552612,0.17839999496936798,410957,0.17839999496936798,POL.MI
2020-02-06,0.18199999630451202,0.17839999496936798,0.18199999630451202,0.17839999496936798,70281,0.17839999496936798,POL.MI
2020-02-07,0.18400000035762787,0.17759999632835388,0.17800000309944153,0.18199999630451202,324892,0.18199999630451202,POL.MI
2020-02-10,0.1860000044107437,0.1762000024318695,0.18119999766349792,0.17820000648498535,421877,0.17820000648498535,POL.MI
2020-02-11,0.18060000240802765,0.17679999768733978,0.17900000512599945,0.18060000240802765,42303,0.18060000240802765,POL.MI
2020-02-12,0.1860000044107437,0.17759999632835388,0.17759999632835388,0.18000000715255737,328857,0.18000000715255737,POL.MI
2020-02-13,0.18400000035762787,0.17820000648498535,0.18019999563694,0.17839999496936798,134248,0.17839999496936798,POL.MI
2020-02-14,0.18199999630451202,0.17720000445842743,0.17720000445842743,0.18199999630451202,89109,0.18199999630451202,POL.MI
2020-02-17,0.1899999976158142,0.17560000717639923,0.17900000512599945,0.18299999833106995,478234,0.18299999833106995,POL.MI
2020-02-18,0.1842000037431717,0.17720000445842743,0.17919999361038208,0.1809999942779541,295137,0.1809999942779541,POL.MI
2020-02-19,0.1868000030517578,0.17720000445842743,0.18000000715255737,0.18199999630451202,661422,0.18199999630451202,POL.MI
2020-02-20,0.18039999902248383,0.17800000309944153,0.18019999563694,0.18000000715255737,55217,0.18000000715255737,POL.MI
2020-02-21,0.1793999969959259,0.17299999296665192,0.17800000309944153,0.1754000037908554,167117,0.1754000037908554,POL.MI
2020-02-24,0.17000000178813934,0.16019999980926514,0.16820000112056732,0.16380000114440918,380268,0.16380000114440918,POL.MI
2020-02-25,0.16539999842643738,0.1550000011920929,0.1624000072479248,0.15800000727176666,249693,0.15800000727176666,POL.MI
2020-02-26,0.16359999775886536,0.1597999930381775,0.1599999964237213,0.16359999775886536,24500,0.16359999775886536,POL.MI
2020-02-27,0.16500000655651093,0.15479999780654907,0.16459999978542328,0.1573999971151352,325820,0.1573999971151352,POL.MI
2020-02-28,0.1573999971151352,0.14499999582767487,0.15399999916553497,0.15219999849796295,457483,0.15219999849796295,POL.MI
2020-03-02,0.15279999375343323,0.13819999992847443,0.15279999375343323,0.14480000734329224,302148,0.14480000734329224,POL.MI
2020-03-03,0.15399999916553497,0.1412000060081482,0.14399999380111694,0.1469999998807907,282131,0.1469999998807907,POL.MI
2020-03-04,0.1565999984741211,0.14180000126361847,0.14419999718666077,0.1459999978542328,388163,0.1459999978542328,POL.MI
2020-03-05,0.15279999375343323,0.1379999965429306,0.1446000039577484,0.13920000195503235,345638,0.13920000195503235,POL.MI
2020-03-06,0.14300000667572021,0.1257999986410141,0.14100000262260437,0.12620000541210175,364532,0.12620000541210175,POL.MI
2020-03-09,0.12639999389648438,0.1151999980211258,0.121799997985363,0.11739999800920486,354294,0.11739999800920486,POL.MI
2020-03-10,0.12020000070333481,0.11140000075101852,0.11699999868869781,0.11320000141859055,74280,0.11320000141859055,POL.MI
2020-03-11,0.12399999797344208,0.11479999870061874,0.11479999870061874,0.11819999665021896,171030,0.11819999665021896,POL.MI
2020-03-12,0.12060000002384186,0.10999999940395355,0.11999999731779099,0.10999999940395355,163256,0.10999999940395355,POL.MI
2020-03-13,0.11900000274181366,0.10599999874830246,0.1128000020980835,0.11879999935626984,236823,0.11879999935626984,POL.MI
2020-03-16,0.11900000274181366,0.10040000081062317,0.11900000274181366,0.11240000277757645,239809,0.11240000277757645,POL.MI
2020-03-17,0.11680000275373459,0.10779999941587448,0.11680000275373459,0.10999999940395355,178879,0.10999999940395355,POL.MI
2020-03-18,0.11320000141859055,0.10339999943971634,0.11100000143051147,0.10700000077486038,174605,0.10700000077486038,POL.MI
2020-03-19,0.11299999803304672,0.10480000078678131,0.1080000028014183,0.10999999940395355,202826,0.10999999940395355,POL.MI
2020-03-20,0.12200000137090683,0.10740000009536743,0.11100000143051147,0.11259999871253967,315781,0.11259999871253967,POL.MI
2020-03-23,0.11500000208616257,0.10740000009536743,0.11420000344514847,0.10740000009536743,207629,0.10740000009536743,POL.MI
2020-03-24,0.11940000206232071,0.10779999941587448,0.11299999803304672,0.11060000211000443,194876,0.11060000211000443,POL.MI
2020-03-25,0.1151999980211258,0.10939999669790268,0.1120000034570694,0.11240000277757645,242550,0.11240000277757645,POL.MI
2020-03-26,0.11680000275373459,0.10899999737739563,0.10920000076293945,0.11180000007152557,221162,0.11180000007152557,POL.MI
2020-03-27,0.11299999803304672,0.10999999940395355,0.10999999940395355,0.11299999803304672,2569,0.11299999803304672,POL.MI
2020-03-30,0.11500000208616257,0.11299999803304672,0.11299999803304672,0.11299999803304672,14000,0.11299999803304672,POL.MI
2020-03-31,0.12080000340938568,0.11299999803304672,0.11299999803304672,0.11819999665021896,146610,0.11819999665021896,POL.MI
2020-04-01,0.11900000274181366,0.1120000034570694,0.11900000274181366,0.11400000005960464,57302,0.11400000005960464,POL.MI
2020-04-02,0.11749999970197678,0.11150000244379044,0.11599999666213989,0.11500000208616257,133395,0.11500000208616257,POL.MI
2020-04-03,0.11699999868869781,0.11500000208616257,0.11699999868869781,0.11500000208616257,8750,0.11500000208616257,POL.MI
2020-04-06,0.12049999833106995,0.11299999803304672,0.12049999833106995,0.11800000071525574,67528,0.11800000071525574,POL.MI
2020-04-07,0.11900000274181366,0.11150000244379044,0.11900000274181366,0.11400000005960464,64714,0.11400000005960464,POL.MI
2020-04-08,0.11900000274181366,0.11500000208616257,0.11599999666213989,0.11500000208616257,84470,0.11500000208616257,POL.MI
2020-04-09,0.12250000238418579,0.11500000208616257,0.11699999868869781,0.12250000238418579,206831,0.12250000238418579,POL.MI
2020-04-14,0.12300000339746475,0.11550000309944153,0.12250000238418579,0.11649999767541885,425435,0.11649999767541885,POL.MI
2020-04-15,0.12049999833106995,0.1145000010728836,0.11999999731779099,0.11949999630451202,214207,0.11949999630451202,POL.MI
2020-04-16,0.125,0.11599999666213989,0.11900000274181366,0.11949999630451202,239888,0.11949999630451202,POL.MI
2020-04-17,0.14800000190734863,0.12399999797344208,0.12399999797344208,0.14800000190734863,509207,0.14800000190734863,POL.MI
2020-04-20,0.15000000596046448,0.13600000739097595,0.14949999749660492,0.13950000703334808,555611,0.13950000703334808,POL.MI
2020-04-21,0.13850000500679016,0.13500000536441803,0.13850000500679016,0.13500000536441803,34561,0.13500000536441803,POL.MI
2020-04-22,0.13950000703334808,0.13249999284744263,0.13500000536441803,0.13650000095367432,258008,0.13650000095367432,POL.MI
2020-04-23,0.13699999451637268,0.12849999964237213,0.1340000033378601,0.13500000536441803,256004,0.13500000536441803,POL.MI
2020-04-24,0.13899999856948853,0.13500000536441803,0.13500000536441803,0.13750000298023224,65866,0.13750000298023224,POL.MI
2020-04-27,0.13750000298023224,0.1340000033378601,0.13750000298023224,0.13750000298023224,39741,0.13750000298023224,POL.MI
2020-04-28,0.13750000298023224,0.13500000536441803,0.13500000536441803,0.13500000536441803,18932,0.13500000536441803,POL.MI
2020-04-29,0.13750000298023224,0.1340000033378601,0.1340000033378601,0.13750000298023224,44928,0.13750000298023224,POL.MI
2020-04-30,0.1420000046491623,0.13199999928474426,0.13500000536441803,0.13600000739097595,341388,0.13600000739097595,POL.MI
2020-05-04,0.13950000703334808,0.1289999932050705,0.1354999989271164,0.13199999928474426,240532,0.13199999928474426,POL.MI
2020-05-05,0.13199999928474426,0.13199999928474426,0.13199999928474426,0.13199999928474426,0,0.13199999928474426,POL.MI
2020-05-06,0.13199999928474426,0.13099999725818634,0.13199999928474426,0.13099999725818634,37769,0.13099999725818634,POL.MI
2020-05-07,0.1404999941587448,0.12200000137090683,0.13050000369548798,0.12849999964237213,502257,0.12849999964237213,POL.MI
2020-05-08,0.1340000033378601,0.1264999955892563,0.12849999964237213,0.1289999932050705,391263,0.1289999932050705,POL.MI
2020-05-11,0.13349999487400055,0.12700000405311584,0.1289999932050705,0.13050000369548798,329336,0.13050000369548798,POL.MI
2019-01-02,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0,0.508307695388794,POPR.MI
2019-01-03,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0,0.508307695388794,POPR.MI
2019-01-04,0.593999981880188,0.5839999914169312,0.5839999914169312,0.593999981880188,24000.0,0.539169192314148,POPR.MI
2019-01-07,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,4000.0,0.5446153879165649,POPR.MI
2019-01-08,0.6359999775886536,0.6140000224113464,0.6259999871253967,0.6359999775886536,36000.0,0.577292263507843,POPR.MI
2019-01-09,0.6359999775886536,0.6359999775886536,0.6359999775886536,0.6359999775886536,0.0,0.577292263507843,POPR.MI
2019-01-10,0.6359999775886536,0.6359999775886536,0.6359999775886536,0.6359999775886536,0.0,0.577292263507843,POPR.MI
2019-01-11,0.6359999775886536,0.6359999775886536,0.6359999775886536,0.6359999775886536,0.0,0.577292263507843,POPR.MI
2019-01-14,0.6140000224113464,0.6140000224113464,0.6140000224113464,0.6140000224113464,8000.0,0.5573230981826782,POPR.MI
2019-01-15,0.6140000224113464,0.6140000224113464,0.6140000224113464,0.6140000224113464,0.0,0.5573230981826782,POPR.MI
2019-01-16,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,12000.0,0.5446153879165649,POPR.MI
2019-01-17,0.6159999966621399,0.6159999966621399,0.6159999966621399,0.6159999966621399,8000.0,0.5591384768486023,POPR.MI
2019-01-18,0.6159999966621399,0.6159999966621399,0.6159999966621399,0.6159999966621399,0.0,0.5591384768486023,POPR.MI
2019-01-21,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,4000.0,0.5627692341804504,POPR.MI
2019-01-22,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0,0.5627692341804504,POPR.MI
2019-01-23,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0,0.5627692341804504,POPR.MI
2019-01-24,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,4000.0,0.5627692341804504,POPR.MI
2019-01-25,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0,0.5627692341804504,POPR.MI
2019-01-28,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0,0.5627692341804504,POPR.MI
2019-01-29,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0,0.5627692341804504,POPR.MI
2019-01-30,0.6359999775886536,0.6259999871253967,0.6259999871253967,0.6359999775886536,8000.0,0.577292263507843,POPR.MI
2019-01-31,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,4000.0,0.5718461275100708,POPR.MI
2019-02-01,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0,0.5718461275100708,POPR.MI
2019-02-04,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0,0.5718461275100708,POPR.MI
2019-02-05,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,8000.0,0.5627692341804504,POPR.MI
2019-02-06,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0,0.5627692341804504,POPR.MI
2019-02-07,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0,0.5627692341804504,POPR.MI
2019-02-08,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0,0.5627692341804504,POPR.MI
2019-02-11,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0,0.5627692341804504,POPR.MI
2019-02-12,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0,0.5627692341804504,POPR.MI
2019-02-13,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0,0.5627692341804504,POPR.MI
2019-02-14,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0,0.5627692341804504,POPR.MI
2019-02-15,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0,0.5627692341804504,POPR.MI
2019-02-18,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0,0.5627692341804504,POPR.MI
2019-02-19,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,8000.0,0.5536923408508301,POPR.MI
2019-02-20,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0,0.5536923408508301,POPR.MI
2019-02-21,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0,0.5536923408508301,POPR.MI
2019-02-22,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0,0.5536923408508301,POPR.MI
2019-02-25,0.6159999966621399,0.6159999966621399,0.6159999966621399,0.6159999966621399,8000.0,0.5591384768486023,POPR.MI
2019-02-26,0.6159999966621399,0.6159999966621399,0.6159999966621399,0.6159999966621399,0.0,0.5591384768486023,POPR.MI
2019-02-27,0.6159999966621399,0.6159999966621399,0.6159999966621399,0.6159999966621399,0.0,0.5591384768486023,POPR.MI
2019-02-28,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,12000.0,0.5355384349822998,POPR.MI
2019-03-01,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0,0.5355384349822998,POPR.MI
2019-03-04,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0,0.5355384349822998,POPR.MI
2019-03-05,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0,0.5355384349822998,POPR.MI
2019-03-06,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0,0.5355384349822998,POPR.MI
2019-03-07,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0,0.5355384349822998,POPR.MI
2019-03-08,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0,0.5355384349822998,POPR.MI
2019-03-11,0.621999979019165,0.6060000061988831,0.6060000061988831,0.621999979019165,28000.0,0.5645846128463745,POPR.MI
2019-03-12,0.621999979019165,0.621999979019165,0.621999979019165,0.621999979019165,0.0,0.5645846128463745,POPR.MI
2019-03-13,0.621999979019165,0.621999979019165,0.621999979019165,0.621999979019165,0.0,0.5645846128463745,POPR.MI
2019-03-14,0.621999979019165,0.621999979019165,0.621999979019165,0.621999979019165,0.0,0.5645846128463745,POPR.MI
2019-03-15,0.6359999775886536,0.6200000047683716,0.6200000047683716,0.6259999871253967,12000.0,0.5682153701782227,POPR.MI
2019-03-18,0.7400000095367432,0.6359999775886536,0.6359999775886536,0.7400000095367432,104000.0,0.6716923117637634,POPR.MI
2019-03-19,0.7319999933242798,0.6740000247955322,0.7300000190734863,0.6759999990463257,160000.0,0.6136000156402588,POPR.MI
2019-03-20,0.6759999990463257,0.6620000004768372,0.6759999990463257,0.6620000004768372,48000.0,0.6008923053741455,POPR.MI
2019-03-21,0.6600000262260437,0.6579999923706055,0.6600000262260437,0.6579999923706055,12000.0,0.5972615480422974,POPR.MI
2019-03-22,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,4000.0,0.6081538796424866,POPR.MI
2019-03-25,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.0,0.6081538796424866,POPR.MI
2019-03-26,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,4000.0,0.6081538796424866,POPR.MI
2019-03-27,0.6660000085830688,0.6660000085830688,0.6660000085830688,0.6660000085830688,4000.0,0.6045230627059937,POPR.MI
2019-03-28,0.6660000085830688,0.6660000085830688,0.6660000085830688,0.6660000085830688,0.0,0.6045230627059937,POPR.MI
2019-03-29,0.671999990940094,0.6639999747276306,0.6700000166893005,0.6639999747276306,16000.0,0.6027076840400696,POPR.MI
2019-04-01,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,4000.0,0.6081538796424866,POPR.MI
2019-04-02,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.0,0.6081538796424866,POPR.MI
2019-04-03,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,8000.0,0.6172307729721069,POPR.MI
2019-04-04,0.6800000071525574,0.6700000166893005,0.6800000071525574,0.675000011920929,28000.0,0.6126922965049744,POPR.MI
2019-04-05,0.6850000023841858,0.6800000071525574,0.6800000071525574,0.6850000023841858,12000.0,0.6217692494392395,POPR.MI
2019-04-08,0.6850000023841858,0.6850000023841858,0.6850000023841858,0.6850000023841858,0.0,0.6217692494392395,POPR.MI
2019-04-09,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,4000.0,0.6081538796424866,POPR.MI
2019-04-10,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.0,0.6081538796424866,POPR.MI
2019-04-11,0.6800000071525574,0.6700000166893005,0.6700000166893005,0.6800000071525574,20000.0,0.6172307729721069,POPR.MI
2019-04-12,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,8000.0,0.6081538796424866,POPR.MI
2019-04-15,0.6850000023841858,0.675000011920929,0.6800000071525574,0.6850000023841858,32000.0,0.6217692494392395,POPR.MI
2019-04-16,0.6850000023841858,0.6850000023841858,0.6850000023841858,0.6850000023841858,0.0,0.6217692494392395,POPR.MI
2019-04-17,0.6899999976158142,0.6700000166893005,0.6850000023841858,0.675000011920929,36000.0,0.6126922965049744,POPR.MI
2019-04-18,0.675000011920929,0.675000011920929,0.675000011920929,0.675000011920929,0.0,0.6126922965049744,POPR.MI
2019-04-23,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,8000.0,0.6172307729721069,POPR.MI
2019-04-24,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.0,0.6172307729721069,POPR.MI
2019-04-25,0.6899999976158142,0.675000011920929,0.6800000071525574,0.6899999976158142,28000.0,0.6263076663017273,POPR.MI
2019-04-26,0.699999988079071,0.6800000071525574,0.6899999976158142,0.699999988079071,56000.0,0.6353846192359924,POPR.MI
2019-04-29,0.699999988079071,0.675000011920929,0.6949999928474426,0.6850000023841858,32000.0,0.6217692494392395,POPR.MI
2019-04-30,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,4000.0,0.6172307729721069,POPR.MI
2019-05-02,0.7099999785423279,0.675000011920929,0.675000011920929,0.699999988079071,224000.0,0.6353846192359924,POPR.MI
2019-05-03,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,20000.0,0.6353846192359924,POPR.MI
2019-05-06,0.7099999785423279,0.6850000023841858,0.699999988079071,0.7099999785423279,28000.0,0.6444615125656128,POPR.MI
2019-05-07,0.6850000023841858,0.6850000023841858,0.6850000023841858,0.6850000023841858,4000.0,0.6217692494392395,POPR.MI
2019-05-08,0.6850000023841858,0.6850000023841858,0.6850000023841858,0.6850000023841858,0.0,0.6217692494392395,POPR.MI
2019-05-09,0.6850000023841858,0.6850000023841858,0.6850000023841858,0.6850000023841858,0.0,0.6217692494392395,POPR.MI
2019-05-10,0.6850000023841858,0.6850000023841858,0.6850000023841858,0.6850000023841858,0.0,0.6217692494392395,POPR.MI
2019-05-13,0.7149999737739563,0.7149999737739563,0.7149999737739563,0.7149999737739563,8000.0,0.6489999890327454,POPR.MI
2019-05-14,0.7300000190734863,0.7099999785423279,0.7149999737739563,0.7250000238418579,164000.0,0.6580769419670105,POPR.MI
2019-05-15,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,12000.0,0.6444615125656128,POPR.MI
2019-05-16,0.7250000238418579,0.7200000286102295,0.7200000286102295,0.7250000238418579,32000.0,0.6580769419670105,POPR.MI
2019-05-17,0.7250000238418579,0.7149999737739563,0.7250000238418579,0.7149999737739563,48000.0,0.6489999890327454,POPR.MI
2019-05-20,0.675000011920929,0.6449999809265137,0.6600000262260437,0.6700000166893005,32000.0,0.6700000166893005,POPR.MI
2019-05-21,0.6949999928474426,0.6700000166893005,0.6949999928474426,0.6700000166893005,16000.0,0.6700000166893005,POPR.MI
2019-05-22,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.0,0.6700000166893005,POPR.MI
2019-05-23,0.6499999761581421,0.6100000143051147,0.6499999761581421,0.6399999856948853,28000.0,0.6399999856948853,POPR.MI
2019-05-24,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.0,0.6399999856948853,POPR.MI
2019-05-27,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.0,0.6399999856948853,POPR.MI
2019-05-28,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.0,0.6399999856948853,POPR.MI
2019-05-29,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.0,0.6399999856948853,POPR.MI
2019-05-30,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.0,0.6399999856948853,POPR.MI
2019-05-31,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,8000.0,0.6200000047683716,POPR.MI
2019-06-03,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0,0.6200000047683716,POPR.MI
2019-06-04,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,8000.0,0.6000000238418579,POPR.MI
2019-06-05,0.6150000095367432,0.6150000095367432,0.6150000095367432,0.6150000095367432,16000.0,0.6150000095367432,POPR.MI
2019-06-06,0.6150000095367432,0.6150000095367432,0.6150000095367432,0.6150000095367432,0.0,0.6150000095367432,POPR.MI
2019-06-07,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,8000.0,0.6299999952316284,POPR.MI
2019-06-10,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0,0.6299999952316284,POPR.MI
2019-06-11,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0,0.6299999952316284,POPR.MI
2019-06-12,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0,0.6299999952316284,POPR.MI
2019-06-13,0.6299999952316284,0.6200000047683716,0.6299999952316284,0.6200000047683716,12000.0,0.6200000047683716,POPR.MI
2019-06-14,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0,0.6200000047683716,POPR.MI
2019-06-17,0.6299999952316284,0.6050000190734863,0.6050000190734863,0.6299999952316284,24000.0,0.6299999952316284,POPR.MI
2019-06-18,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,4000.0,0.6349999904632568,POPR.MI
2019-06-19,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.0,0.6349999904632568,POPR.MI
2019-06-20,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.0,0.6349999904632568,POPR.MI
2019-06-21,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.0,0.6349999904632568,POPR.MI
2019-06-24,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.0,0.6349999904632568,POPR.MI
2019-06-25,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.0,0.6349999904632568,POPR.MI
2019-06-26,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.0,0.6349999904632568,POPR.MI
2019-06-27,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.0,0.6349999904632568,POPR.MI
2019-06-28,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.0,0.6349999904632568,POPR.MI
2019-07-01,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.0,0.6349999904632568,POPR.MI
2019-07-02,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.0,0.6349999904632568,POPR.MI
2019-07-03,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.0,0.6349999904632568,POPR.MI
2019-07-04,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.0,0.6349999904632568,POPR.MI
2019-07-05,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,4000.0,0.6299999952316284,POPR.MI
2019-07-08,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0,0.6299999952316284,POPR.MI
2019-07-09,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0,0.6299999952316284,POPR.MI
2019-07-10,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0,0.6299999952316284,POPR.MI
2019-07-11,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0,0.6299999952316284,POPR.MI
2019-07-12,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0,0.6299999952316284,POPR.MI
2019-07-15,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0,0.6299999952316284,POPR.MI
2019-07-16,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0,0.6299999952316284,POPR.MI
2019-07-17,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0,0.6299999952316284,POPR.MI
2019-07-18,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0,0.6299999952316284,POPR.MI
2019-07-19,0.6100000143051147,0.6000000238418579,0.6100000143051147,0.6000000238418579,12000.0,0.6000000238418579,POPR.MI
2019-07-22,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0,0.6000000238418579,POPR.MI
2019-07-23,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,4000.0,0.6200000047683716,POPR.MI
2019-07-24,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,4000.0,0.6200000047683716,POPR.MI
2019-07-25,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0,0.6200000047683716,POPR.MI
2019-07-26,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0,0.6200000047683716,POPR.MI
2019-07-29,0.6549999713897705,0.625,0.625,0.625,76000.0,0.625,POPR.MI
2019-07-30,0.6200000047683716,0.6000000238418579,0.6100000143051147,0.6050000190734863,32000.0,0.6050000190734863,POPR.MI
2019-07-31,0.6050000190734863,0.5799999833106995,0.6050000190734863,0.6000000238418579,20000.0,0.6000000238418579,POPR.MI
2019-08-01,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0,0.6000000238418579,POPR.MI
2019-08-02,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0,0.6000000238418579,POPR.MI
2019-08-05,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0,0.6000000238418579,POPR.MI
2019-08-06,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0,0.6000000238418579,POPR.MI
2019-08-07,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0,0.6000000238418579,POPR.MI
2019-08-08,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,4000.0,0.6200000047683716,POPR.MI
2019-08-09,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,4000.0,0.6000000238418579,POPR.MI
2019-08-12,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0,0.6000000238418579,POPR.MI
2019-08-13,0.6100000143051147,0.6050000190734863,0.6100000143051147,0.6050000190734863,12000.0,0.6050000190734863,POPR.MI
2019-08-14,0.6050000190734863,0.6050000190734863,0.6050000190734863,0.6050000190734863,0.0,0.6050000190734863,POPR.MI
2019-08-16,0.6050000190734863,0.6050000190734863,0.6050000190734863,0.6050000190734863,0.0,0.6050000190734863,POPR.MI
2019-08-19,0.6050000190734863,0.6050000190734863,0.6050000190734863,0.6050000190734863,0.0,0.6050000190734863,POPR.MI
2019-08-20,0.6050000190734863,0.6050000190734863,0.6050000190734863,0.6050000190734863,0.0,0.6050000190734863,POPR.MI
2019-08-21,0.6050000190734863,0.6050000190734863,0.6050000190734863,0.6050000190734863,0.0,0.6050000190734863,POPR.MI
2019-08-22,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,4000.0,0.5899999737739563,POPR.MI
2019-08-23,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0,0.5899999737739563,POPR.MI
2019-08-26,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0,0.5899999737739563,POPR.MI
2019-08-27,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,4000.0,0.5899999737739563,POPR.MI
2019-08-28,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0,0.5899999737739563,POPR.MI
2019-08-29,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,4000.0,0.5799999833106995,POPR.MI
2019-08-30,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0,0.5799999833106995,POPR.MI
2019-09-02,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0,0.5799999833106995,POPR.MI
2019-09-03,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0,0.5799999833106995,POPR.MI
2019-09-04,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0,0.5799999833106995,POPR.MI
2019-09-05,0.5950000286102295,0.5450000166893005,0.5699999928474426,0.5950000286102295,52000.0,0.5950000286102295,POPR.MI
2019-09-06,0.5799999833106995,0.550000011920929,0.5799999833106995,0.5600000023841858,100000.0,0.5600000023841858,POPR.MI
2019-09-09,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0,0.5600000023841858,POPR.MI
2019-09-10,0.5649999976158142,0.5600000023841858,0.5600000023841858,0.5649999976158142,8000.0,0.5649999976158142,POPR.MI
2019-09-11,0.5849999785423279,0.5699999928474426,0.5699999928474426,0.5849999785423279,12000.0,0.5849999785423279,POPR.MI
2019-09-12,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.0,0.5849999785423279,POPR.MI
2019-09-13,0.6050000190734863,0.5799999833106995,0.5799999833106995,0.6050000190734863,24000.0,0.6050000190734863,POPR.MI
2019-09-16,0.5849999785423279,0.5799999833106995,0.5799999833106995,0.5849999785423279,12000.0,0.5849999785423279,POPR.MI
2019-09-17,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,4000.0,0.5899999737739563,POPR.MI
2019-09-18,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0,0.5899999737739563,POPR.MI
2019-09-19,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0,0.5899999737739563,POPR.MI
2019-09-20,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0,0.5899999737739563,POPR.MI
2019-09-23,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0,0.5899999737739563,POPR.MI
2019-09-24,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0,0.5899999737739563,POPR.MI
2019-09-25,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0,0.5899999737739563,POPR.MI
2019-09-26,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0,0.5899999737739563,POPR.MI
2019-09-27,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0,0.5899999737739563,POPR.MI
2019-09-30,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0,0.5899999737739563,POPR.MI
2019-10-01,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,8000.0,0.5950000286102295,POPR.MI
2019-10-02,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.0,0.5950000286102295,POPR.MI
2019-10-03,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.0,0.5950000286102295,POPR.MI
2019-10-04,0.6100000143051147,0.5799999833106995,0.5849999785423279,0.6100000143051147,56000.0,0.6100000143051147,POPR.MI
2019-10-07,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0,0.6100000143051147,POPR.MI
2019-10-08,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,8000.0,0.5950000286102295,POPR.MI
2019-10-09,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.0,0.5950000286102295,POPR.MI
2019-10-10,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.0,0.5950000286102295,POPR.MI
2019-10-11,0.6150000095367432,0.6000000238418579,0.6000000238418579,0.6150000095367432,20000.0,0.6150000095367432,POPR.MI
2019-10-14,0.6100000143051147,0.6000000238418579,0.6100000143051147,0.6000000238418579,20000.0,0.6000000238418579,POPR.MI
2019-10-15,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,8000.0,0.6100000143051147,POPR.MI
2019-10-16,0.625,0.6200000047683716,0.6200000047683716,0.625,20000.0,0.625,POPR.MI
2019-10-17,0.625,0.625,0.625,0.625,0.0,0.625,POPR.MI
2019-10-18,0.6549999713897705,0.6349999904632568,0.6349999904632568,0.6449999809265137,40000.0,0.6449999809265137,POPR.MI
2019-10-21,0.7699999809265137,0.6549999713897705,0.6549999713897705,0.7599999904632568,244000.0,0.7599999904632568,POPR.MI
2019-10-22,0.7300000190734863,0.6700000166893005,0.7300000190734863,0.6700000166893005,128000.0,0.6700000166893005,POPR.MI
2019-10-23,0.675000011920929,0.6499999761581421,0.675000011920929,0.6499999761581421,20000.0,0.6499999761581421,POPR.MI
2019-10-24,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,12000.0,0.6600000262260437,POPR.MI
2019-10-25,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.0,0.6600000262260437,POPR.MI
2019-10-28,0.6600000262260437,0.6499999761581421,0.6600000262260437,0.6549999713897705,32000.0,0.6549999713897705,POPR.MI
2019-10-29,0.6700000166893005,0.625,0.6700000166893005,0.6299999952316284,56000.0,0.6299999952316284,POPR.MI
2019-10-30,0.6349999904632568,0.5899999737739563,0.6299999952316284,0.6200000047683716,148000.0,0.6200000047683716,POPR.MI
2019-10-31,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0,0.6200000047683716,POPR.MI
2019-11-01,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,4000.0,0.6200000047683716,POPR.MI
2019-11-04,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0,0.6200000047683716,POPR.MI
2019-11-05,0.6100000143051147,0.5950000286102295,0.5950000286102295,0.6100000143051147,28000.0,0.6100000143051147,POPR.MI
2019-11-06,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0,0.6100000143051147,POPR.MI
2019-11-07,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0,0.6100000143051147,POPR.MI
2019-11-08,0.6299999952316284,0.6000000238418579,0.6000000238418579,0.6299999952316284,28000.0,0.6299999952316284,POPR.MI
2019-11-11,0.6650000214576721,0.6349999904632568,0.6349999904632568,0.6399999856948853,200000.0,0.6399999856948853,POPR.MI
2019-11-12,0.6600000262260437,0.6449999809265137,0.6449999809265137,0.6600000262260437,24000.0,0.6600000262260437,POPR.MI
2019-11-13,0.7300000190734863,0.6600000262260437,0.6650000214576721,0.6600000262260437,356000.0,0.6600000262260437,POPR.MI
2019-11-14,0.6499999761581421,0.625,0.6499999761581421,0.6399999856948853,88000.0,0.6399999856948853,POPR.MI
2019-11-15,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,4000.0,0.6299999952316284,POPR.MI
2019-11-18,0.6499999761581421,0.625,0.6449999809265137,0.6299999952316284,72000.0,0.6299999952316284,POPR.MI
2019-11-19,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,4000.0,0.6349999904632568,POPR.MI
2019-11-20,0.6449999809265137,0.6200000047683716,0.6449999809265137,0.6200000047683716,36000.0,0.6200000047683716,POPR.MI
2019-11-21,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,20000.0,0.6200000047683716,POPR.MI
2019-11-22,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0,0.6200000047683716,POPR.MI
2019-11-25,0.6349999904632568,0.625,0.6349999904632568,0.625,20000.0,0.625,POPR.MI
2019-11-26,0.625,0.625,0.625,0.625,0.0,0.625,POPR.MI
2019-11-27,0.625,0.625,0.625,0.625,0.0,0.625,POPR.MI
2019-11-28,0.6200000047683716,0.6000000238418579,0.6200000047683716,0.6050000190734863,60000.0,0.6050000190734863,POPR.MI
2019-11-29,0.6050000190734863,0.6050000190734863,0.6050000190734863,0.6050000190734863,0.0,0.6050000190734863,POPR.MI
2019-12-02,0.6050000190734863,0.6050000190734863,0.6050000190734863,0.6050000190734863,8000.0,0.6050000190734863,POPR.MI
2019-12-03,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,32000.0,0.6000000238418579,POPR.MI
2019-12-04,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0,0.6000000238418579,POPR.MI
2019-12-05,0.6100000143051147,0.5950000286102295,0.5950000286102295,0.6100000143051147,40000.0,0.6100000143051147,POPR.MI
2019-12-06,0.6000000238418579,0.5899999737739563,0.5950000286102295,0.5899999737739563,48000.0,0.5899999737739563,POPR.MI
2019-12-09,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,4000.0,0.5849999785423279,POPR.MI
2019-12-10,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.0,0.5849999785423279,POPR.MI
2019-12-11,0.5899999737739563,0.5799999833106995,0.5899999737739563,0.5799999833106995,24000.0,0.5799999833106995,POPR.MI
2019-12-12,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0,0.5799999833106995,POPR.MI
2019-12-13,0.5950000286102295,0.5849999785423279,0.5950000286102295,0.5849999785423279,12000.0,0.5849999785423279,POPR.MI
2019-12-16,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.0,0.5849999785423279,POPR.MI
2019-12-17,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.0,0.5849999785423279,POPR.MI
2019-12-18,0.6000000238418579,0.574999988079071,0.574999988079071,0.6000000238418579,16000.0,0.6000000238418579,POPR.MI
2019-12-19,0.5849999785423279,0.5799999833106995,0.5799999833106995,0.5849999785423279,12000.0,0.5849999785423279,POPR.MI
2019-12-20,0.6000000238418579,0.5849999785423279,0.6000000238418579,0.5849999785423279,20000.0,0.5849999785423279,POPR.MI
2019-12-23,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,12000.0,0.5849999785423279,POPR.MI
2019-12-27,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.0,0.5849999785423279,POPR.MI
2019-12-30,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,4000.0,0.5799999833106995,POPR.MI
2020-01-02,0.6000000238418579,0.5950000286102295,0.5950000286102295,0.5950000286102295,28000.0,0.5950000286102295,POPR.MI
2020-01-03,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,4000.0,0.5950000286102295,POPR.MI
2020-01-06,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,4000.0,0.5950000286102295,POPR.MI
2020-01-07,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.0,0.5950000286102295,POPR.MI
2020-01-08,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.5950000286102295,0.0,0.5950000286102295,POPR.MI
2020-01-09,0.6150000095367432,0.6100000143051147,0.6150000095367432,0.6100000143051147,12000.0,0.6100000143051147,POPR.MI
2020-01-10,0.6200000047683716,0.6150000095367432,0.6200000047683716,0.6200000047683716,24000.0,0.6200000047683716,POPR.MI
2020-01-13,0.6399999856948853,0.6150000095367432,0.6200000047683716,0.6200000047683716,56000.0,0.6200000047683716,POPR.MI
2020-01-14,0.6150000095367432,0.5899999737739563,0.6150000095367432,0.5899999737739563,12000.0,0.5899999737739563,POPR.MI
2020-01-15,0.5950000286102295,0.574999988079071,0.5950000286102295,0.5849999785423279,112000.0,0.5849999785423279,POPR.MI
2020-01-16,0.5849999785423279,0.574999988079071,0.5849999785423279,0.574999988079071,84000.0,0.574999988079071,POPR.MI
2020-01-17,0.5849999785423279,0.5699999928474426,0.5699999928474426,0.5799999833106995,92000.0,0.5799999833106995,POPR.MI
2020-01-20,0.5849999785423279,0.5699999928474426,0.5699999928474426,0.574999988079071,52000.0,0.574999988079071,POPR.MI
2020-01-21,0.574999988079071,0.5649999976158142,0.5699999928474426,0.5649999976158142,32000.0,0.5649999976158142,POPR.MI
2020-01-22,0.5899999737739563,0.5699999928474426,0.5799999833106995,0.5699999928474426,84000.0,0.5699999928474426,POPR.MI
2020-01-23,0.574999988079071,0.5450000166893005,0.574999988079071,0.550000011920929,76000.0,0.550000011920929,POPR.MI
2020-01-24,0.5600000023841858,0.5450000166893005,0.5600000023841858,0.550000011920929,88000.0,0.550000011920929,POPR.MI
2020-01-27,0.550000011920929,0.5400000214576721,0.550000011920929,0.5400000214576721,24000.0,0.5400000214576721,POPR.MI
2020-01-28,0.5450000166893005,0.5149999856948853,0.5450000166893005,0.5199999809265137,84000.0,0.5199999809265137,POPR.MI
2020-01-29,0.6100000143051147,0.5350000262260437,0.5350000262260437,0.6100000143051147,176000.0,0.6100000143051147,POPR.MI
2020-01-30,0.6200000047683716,0.5550000071525574,0.6000000238418579,0.5699999928474426,152000.0,0.5699999928474426,POPR.MI
2020-01-31,0.5699999928474426,0.5299999713897705,0.5699999928474426,0.5350000262260437,148000.0,0.5350000262260437,POPR.MI
2020-02-03,0.5400000214576721,0.5299999713897705,0.5299999713897705,0.5350000262260437,16000.0,0.5350000262260437,POPR.MI
2020-02-04,0.5699999928474426,0.5400000214576721,0.5400000214576721,0.5600000023841858,84000.0,0.5600000023841858,POPR.MI
2020-02-05,0.5699999928474426,0.5550000071525574,0.5649999976158142,0.5550000071525574,40000.0,0.5550000071525574,POPR.MI
2020-02-06,0.5799999833106995,0.5649999976158142,0.5649999976158142,0.574999988079071,20000.0,0.574999988079071,POPR.MI
2020-02-07,0.574999988079071,0.574999988079071,0.574999988079071,0.574999988079071,8000.0,0.574999988079071,POPR.MI
2020-02-10,0.5899999737739563,0.5699999928474426,0.5699999928474426,0.574999988079071,72000.0,0.574999988079071,POPR.MI
2020-02-11,0.5899999737739563,0.5699999928474426,0.5899999737739563,0.5849999785423279,40000.0,0.5849999785423279,POPR.MI
2020-02-12,0.6050000190734863,0.5950000286102295,0.5950000286102295,0.6000000238418579,44000.0,0.6000000238418579,POPR.MI
2020-02-13,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0,0.6000000238418579,POPR.MI
2020-02-14,0.6200000047683716,0.6000000238418579,0.6000000238418579,0.6000000238418579,56000.0,0.6000000238418579,POPR.MI
2020-02-17,0.6050000190734863,0.5950000286102295,0.6050000190734863,0.5950000286102295,44000.0,0.5950000286102295,POPR.MI
2020-02-18,0.6150000095367432,0.6150000095367432,0.6150000095367432,0.6150000095367432,4000.0,0.6150000095367432,POPR.MI
2020-02-19,0.6050000190734863,0.5899999737739563,0.6050000190734863,0.5899999737739563,32000.0,0.5899999737739563,POPR.MI
2020-02-20,0.6050000190734863,0.5950000286102295,0.6050000190734863,0.6050000190734863,16000.0,0.6050000190734863,POPR.MI
2020-02-21,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,4000.0,0.6000000238418579,POPR.MI
2020-02-24,0.5799999833106995,0.5299999713897705,0.5699999928474426,0.5299999713897705,160000.0,0.5299999713897705,POPR.MI
2020-02-25,0.5400000214576721,0.5299999713897705,0.5299999713897705,0.5350000262260437,28000.0,0.5350000262260437,POPR.MI
2020-02-26,0.5400000214576721,0.5199999809265137,0.5299999713897705,0.5400000214576721,40000.0,0.5400000214576721,POPR.MI
2020-02-27,0.5299999713897705,0.5049999952316284,0.5299999713897705,0.5199999809265137,76000.0,0.5199999809265137,POPR.MI
2020-02-28,0.5199999809265137,0.492000013589859,0.5199999809265137,0.492000013589859,80000.0,0.492000013589859,POPR.MI
2020-03-02,0.492000013589859,0.46000000834465027,0.492000013589859,0.49000000953674316,24000.0,0.49000000953674316,POPR.MI
2020-03-03,0.5199999809265137,0.4959999918937683,0.4959999918937683,0.5099999904632568,40000.0,0.5099999904632568,POPR.MI
2020-03-04,0.5049999952316284,0.5,0.5,0.5,24000.0,0.5,POPR.MI
2020-03-05,0.5,0.47999998927116394,0.5,0.47999998927116394,28000.0,0.47999998927116394,POPR.MI
2020-03-06,0.5,0.4580000042915344,0.47600001096725464,0.5,48000.0,0.5,POPR.MI
2020-03-09,0.4699999988079071,0.44999998807907104,0.4580000042915344,0.44999998807907104,28000.0,0.44999998807907104,POPR.MI
2020-03-10,0.46000000834465027,0.44999998807907104,0.44999998807907104,0.45399999618530273,20000.0,0.45399999618530273,POPR.MI
2020-03-11,0.4440000057220459,0.41999998688697815,0.4440000057220459,0.41999998688697815,60000.0,0.41999998688697815,POPR.MI
2020-03-12,0.4099999964237213,0.37400001287460327,0.4099999964237213,0.37400001287460327,32000.0,0.37400001287460327,POPR.MI
2020-03-13,0.4059999883174896,0.3700000047683716,0.3700000047683716,0.4020000100135803,40000.0,0.4020000100135803,POPR.MI
2020-03-16,0.4020000100135803,0.3799999952316284,0.4020000100135803,0.3799999952316284,32000.0,0.3799999952316284,POPR.MI
2020-03-17,0.39399999380111694,0.3779999911785126,0.3779999911785126,0.39399999380111694,40000.0,0.39399999380111694,POPR.MI
2020-03-18,0.3779999911785126,0.3779999911785126,0.3779999911785126,0.3779999911785126,8000.0,0.3779999911785126,POPR.MI
2020-03-19,0.3799999952316284,0.3540000021457672,0.3779999911785126,0.3540000021457672,40000.0,0.3540000021457672,POPR.MI
2020-03-20,0.3619999885559082,0.3540000021457672,0.3540000021457672,0.36000001430511475,16000.0,0.36000001430511475,POPR.MI
2020-03-23,0.3619999885559082,0.3479999899864197,0.3479999899864197,0.35199999809265137,52000.0,0.35199999809265137,POPR.MI
2020-03-24,0.41200000047683716,0.3540000021457672,0.3540000021457672,0.41200000047683716,64000.0,0.41200000047683716,POPR.MI
2020-03-25,0.414000004529953,0.40799999237060547,0.40799999237060547,0.414000004529953,32000.0,0.414000004529953,POPR.MI
2020-03-26,0.414000004529953,0.414000004529953,0.414000004529953,0.414000004529953,0.0,0.414000004529953,POPR.MI
2020-03-27,0.4000000059604645,0.3919999897480011,0.4000000059604645,0.3919999897480011,20000.0,0.3919999897480011,POPR.MI
2020-03-30,0.4020000100135803,0.4020000100135803,0.4020000100135803,0.4020000100135803,4000.0,0.4020000100135803,POPR.MI
2020-03-31,0.4059999883174896,0.40400001406669617,0.4059999883174896,0.40400001406669617,12000.0,0.40400001406669617,POPR.MI
2020-04-01,0.40799999237060547,0.4059999883174896,0.4059999883174896,0.4059999883174896,20000.0,0.4059999883174896,POPR.MI
2020-04-02,0.4259999990463257,0.4259999990463257,0.4259999990463257,0.4259999990463257,4000.0,0.4259999990463257,POPR.MI
2020-04-03,0.4259999990463257,0.4259999990463257,0.4259999990463257,0.4259999990463257,0.0,0.4259999990463257,POPR.MI
2020-04-06,0.44999998807907104,0.42800000309944153,0.42800000309944153,0.44999998807907104,24000.0,0.44999998807907104,POPR.MI
2020-04-07,0.4699999988079071,0.44999998807907104,0.45399999618530273,0.44999998807907104,64000.0,0.44999998807907104,POPR.MI
2020-04-08,0.44999998807907104,0.44999998807907104,0.44999998807907104,0.44999998807907104,0.0,0.44999998807907104,POPR.MI
2020-04-09,0.43799999356269836,0.4320000112056732,0.4320000112056732,0.43799999356269836,12000.0,0.43799999356269836,POPR.MI
2020-04-14,0.44999998807907104,0.44999998807907104,0.44999998807907104,0.44999998807907104,4000.0,0.44999998807907104,POPR.MI
2020-04-15,0.44999998807907104,0.44999998807907104,0.44999998807907104,0.44999998807907104,0.0,0.44999998807907104,POPR.MI
2020-04-16,0.44600000977516174,0.44600000977516174,0.44600000977516174,0.44600000977516174,8000.0,0.44600000977516174,POPR.MI
2020-04-17,0.4880000054836273,0.44600000977516174,0.44600000977516174,0.4880000054836273,140000.0,0.4880000054836273,POPR.MI
2020-04-20,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,4000.0,0.49000000953674316,POPR.MI
2020-04-21,0.4880000054836273,0.4519999921321869,0.47999998927116394,0.4880000054836273,36000.0,0.4880000054836273,POPR.MI
2020-04-22,0.4880000054836273,0.4880000054836273,0.4880000054836273,0.4880000054836273,4000.0,0.4880000054836273,POPR.MI
2020-04-23,0.4880000054836273,0.4880000054836273,0.4880000054836273,0.4880000054836273,0.0,0.4880000054836273,POPR.MI
2020-04-24,0.4880000054836273,0.4880000054836273,0.4880000054836273,0.4880000054836273,0.0,0.4880000054836273,POPR.MI
2020-04-27,0.4880000054836273,0.4880000054836273,0.4880000054836273,0.4880000054836273,0.0,0.4880000054836273,POPR.MI
2020-04-28,0.4880000054836273,0.4880000054836273,0.4880000054836273,0.4880000054836273,0.0,0.4880000054836273,POPR.MI
2020-04-29,0.4880000054836273,0.4880000054836273,0.4880000054836273,0.4880000054836273,4000.0,0.4880000054836273,POPR.MI
2020-04-30,0.4880000054836273,0.4880000054836273,0.4880000054836273,0.4880000054836273,0.0,0.4880000054836273,POPR.MI
2020-05-04,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.4699999988079071,12000.0,0.4699999988079071,POPR.MI
2020-05-05,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.0,0.4699999988079071,POPR.MI
2020-05-06,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.0,0.4699999988079071,POPR.MI
2020-05-07,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.0,0.4699999988079071,POPR.MI
2020-05-08,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.0,0.4699999988079071,POPR.MI
2020-05-11,0.49000000953674316,0.4620000123977661,0.4699999988079071,0.4699999988079071,88000.0,0.4699999988079071,POPR.MI
2019-01-02,17.479999542236328,16.959999084472656,17.040000915527344,17.34000015258789,25288.0,16.8885440826416,PRI.MI
2019-01-03,17.68000030517578,16.799999237060547,17.360000610351562,16.860000610351562,41329.0,16.42104148864746,PRI.MI
2019-01-04,18.540000915527344,16.860000610351562,16.860000610351562,18.139999389648438,78690.0,17.667715072631836,PRI.MI
2019-01-07,18.440000534057617,17.799999237060547,18.299999237060547,18.299999237060547,35796.0,17.823549270629883,PRI.MI
2019-01-08,19.760000228881836,18.399999618530273,18.399999618530273,19.34000015258789,59923.0,18.83647346496582,PRI.MI
2019-01-09,21.149999618530273,19.520000457763672,19.600000381469727,20.299999237060547,94830.0,19.7714786529541,PRI.MI
2019-01-10,21.5,19.700000762939453,20.5,19.959999084472656,40784.0,19.440330505371094,PRI.MI
2019-01-11,20.600000381469727,19.760000228881836,19.860000610351562,20.25,24365.0,19.722782135009766,PRI.MI
2019-01-14,20.600000381469727,19.639999389648438,20.600000381469727,19.860000610351562,28129.0,19.34293556213379,PRI.MI
2019-01-15,21.850000381469727,20.450000762939453,20.450000762939453,21.649999618530273,95665.0,21.08633041381836,PRI.MI
2019-01-16,21.950000762939453,20.799999237060547,21.700000762939453,21.5,84668.0,20.940237045288086,PRI.MI
2019-01-17,21.600000381469727,20.950000762939453,21.399999618530273,21.299999237060547,27496.0,20.74544334411621,PRI.MI
2019-01-18,21.899999618530273,21.200000762939453,21.200000762939453,21.899999618530273,27978.0,21.329822540283203,PRI.MI
2019-01-21,22.899999618530273,21.950000762939453,22.200000762939453,22.25,39247.0,21.67070960998535,PRI.MI
2019-01-22,22.25,21.5,22.200000762939453,21.5,59239.0,20.940237045288086,PRI.MI
2019-01-23,21.649999618530273,20.649999618530273,21.649999618530273,20.700000762939453,57990.0,20.16106605529785,PRI.MI
2019-01-24,21.100000381469727,20.149999618530273,20.75,20.600000381469727,48368.0,20.063669204711914,PRI.MI
2019-01-25,21.049999237060547,20.600000381469727,20.600000381469727,21.049999237060547,40758.0,20.501953125,PRI.MI
2019-01-28,21.049999237060547,20.450000762939453,21.049999237060547,20.700000762939453,16897.0,20.16106605529785,PRI.MI
2019-01-29,21.100000381469727,20.5,20.950000762939453,21.049999237060547,24646.0,20.501953125,PRI.MI
2019-01-30,21.899999618530273,20.549999237060547,21.0,21.0,31903.0,20.45325469970703,PRI.MI
2019-01-31,21.049999237060547,20.549999237060547,21.049999237060547,20.850000381469727,18468.0,20.307161331176758,PRI.MI
2019-02-01,21.299999237060547,20.5,21.149999618530273,20.649999618530273,20230.0,20.112367630004883,PRI.MI
2019-02-04,20.899999618530273,20.450000762939453,20.899999618530273,20.850000381469727,5771.0,20.307161331176758,PRI.MI
2019-02-05,21.399999618530273,20.799999237060547,20.899999618530273,21.049999237060547,17394.0,20.501953125,PRI.MI
2019-02-06,21.700000762939453,20.75,21.0,21.049999237060547,25888.0,20.501953125,PRI.MI
2019-02-07,21.100000381469727,19.899999618530273,21.049999237060547,20.399999618530273,30504.0,19.86887550354004,PRI.MI
2019-02-08,20.600000381469727,20.149999618530273,20.149999618530273,20.450000762939453,18806.0,19.91757583618164,PRI.MI
2019-02-11,20.950000762939453,20.350000381469727,20.350000381469727,20.899999618530273,13573.0,20.355857849121094,PRI.MI
2019-02-12,21.200000762939453,20.799999237060547,20.899999618530273,20.799999237060547,13839.0,20.258460998535156,PRI.MI
2019-02-13,21.700000762939453,20.950000762939453,21.0,21.200000762939453,23326.0,20.648048400878906,PRI.MI
2019-02-14,21.299999237060547,20.450000762939453,21.200000762939453,21.049999237060547,27567.0,20.501953125,PRI.MI
2019-02-15,21.350000381469727,20.899999618530273,21.049999237060547,21.049999237060547,17620.0,20.501953125,PRI.MI
2019-02-18,21.350000381469727,20.899999618530273,21.049999237060547,21.049999237060547,25303.0,20.501953125,PRI.MI
2019-02-19,21.299999237060547,20.799999237060547,21.299999237060547,21.200000762939453,11072.0,20.648048400878906,PRI.MI
2019-02-20,21.350000381469727,20.899999618530273,21.350000381469727,21.049999237060547,14931.0,20.501953125,PRI.MI
2019-02-21,21.299999237060547,20.399999618530273,21.049999237060547,20.549999237060547,18889.0,20.014970779418945,PRI.MI
2019-02-22,21.25,20.549999237060547,20.600000381469727,20.899999618530273,15979.0,20.355857849121094,PRI.MI
2019-02-25,21.549999237060547,20.850000381469727,20.899999618530273,21.149999618530273,57281.0,20.599349975585938,PRI.MI
2019-02-26,21.399999618530273,20.950000762939453,21.299999237060547,20.950000762939453,47087.0,20.404558181762695,PRI.MI
2019-02-27,21.149999618530273,20.5,21.149999618530273,20.600000381469727,19809.0,20.063669204711914,PRI.MI
2019-02-28,21.049999237060547,20.600000381469727,20.600000381469727,20.700000762939453,21320.0,20.16106605529785,PRI.MI
2019-03-01,21.350000381469727,20.75,20.850000381469727,21.0,48562.0,20.45325469970703,PRI.MI
2019-03-04,22.649999618530273,21.549999237060547,21.649999618530273,22.149999618530273,169286.0,21.573312759399414,PRI.MI
2019-03-05,22.200000762939453,21.549999237060547,22.149999618530273,21.850000381469727,34440.0,21.281124114990234,PRI.MI
2019-03-06,22.0,21.149999618530273,21.850000381469727,21.200000762939453,34398.0,20.648048400878906,PRI.MI
2019-03-07,21.450000762939453,20.299999237060547,21.450000762939453,20.5,60416.0,19.966272354125977,PRI.MI
2019-03-08,20.600000381469727,19.5,20.399999618530273,19.920000076293945,64446.0,19.4013729095459,PRI.MI
2019-03-11,20.299999237060547,19.719999313354492,19.920000076293945,20.200000762939453,15668.0,19.674083709716797,PRI.MI
2019-03-12,20.649999618530273,20.25,20.450000762939453,20.649999618530273,25671.0,20.112367630004883,PRI.MI
2019-03-13,20.700000762939453,20.0,20.5,20.25,17017.0,19.722782135009766,PRI.MI
2019-03-14,20.600000381469727,20.0,20.0,20.399999618530273,26619.0,19.86887550354004,PRI.MI
2019-03-15,20.950000762939453,20.149999618530273,20.149999618530273,20.600000381469727,18809.0,20.063669204711914,PRI.MI
2019-03-18,21.0,20.450000762939453,20.450000762939453,20.75,24253.0,20.20976448059082,PRI.MI
2019-03-19,21.25,20.649999618530273,20.649999618530273,21.0,21624.0,20.45325469970703,PRI.MI
2019-03-20,21.0,20.5,20.850000381469727,20.75,15884.0,20.20976448059082,PRI.MI
2019-03-21,20.700000762939453,20.399999618530273,20.700000762939453,20.649999618530273,14116.0,20.112367630004883,PRI.MI
2019-03-22,20.75,20.0,20.549999237060547,20.200000762939453,23444.0,19.674083709716797,PRI.MI
2019-03-25,20.399999618530273,19.81999969482422,20.049999237060547,20.200000762939453,11337.0,19.674083709716797,PRI.MI
2019-03-26,20.25,19.940000534057617,20.0,20.049999237060547,9023.0,19.52798843383789,PRI.MI
2019-03-27,20.350000381469727,19.739999771118164,19.959999084472656,19.780000686645508,14465.0,19.265018463134766,PRI.MI
2019-03-28,20.049999237060547,19.440000534057617,19.760000228881836,19.81999969482422,10977.0,19.30397605895996,PRI.MI
2019-03-29,19.979999542236328,19.5,19.65999984741211,19.780000686645508,10093.0,19.265018463134766,PRI.MI
2019-04-01,21.049999237060547,19.959999084472656,19.959999084472656,20.850000381469727,47241.0,20.307161331176758,PRI.MI
2019-04-02,20.899999618530273,20.5,20.850000381469727,20.799999237060547,23408.0,20.258460998535156,PRI.MI
2019-04-03,21.100000381469727,20.649999618530273,20.950000762939453,20.799999237060547,53623.0,20.258460998535156,PRI.MI
2019-04-04,20.950000762939453,20.649999618530273,20.649999618530273,20.799999237060547,20759.0,20.258460998535156,PRI.MI
2019-04-05,21.049999237060547,20.700000762939453,20.799999237060547,20.950000762939453,16438.0,20.404558181762695,PRI.MI
2019-04-08,21.149999618530273,20.700000762939453,21.100000381469727,20.950000762939453,7746.0,20.404558181762695,PRI.MI
2019-04-09,21.100000381469727,20.100000381469727,21.049999237060547,20.350000381469727,30168.0,19.820178985595703,PRI.MI
2019-04-10,20.700000762939453,20.100000381469727,20.100000381469727,20.200000762939453,7870.0,19.674083709716797,PRI.MI
2019-04-11,20.600000381469727,20.0,20.200000762939453,20.5,10931.0,19.966272354125977,PRI.MI
2019-04-12,20.899999618530273,20.350000381469727,20.600000381469727,20.75,15307.0,20.20976448059082,PRI.MI
2019-04-15,21.149999618530273,20.5,20.5,20.75,12950.0,20.20976448059082,PRI.MI
2019-04-16,21.0,20.600000381469727,20.799999237060547,20.600000381469727,7988.0,20.063669204711914,PRI.MI
2019-04-17,21.149999618530273,20.649999618530273,20.700000762939453,21.0,16424.0,20.45325469970703,PRI.MI
2019-04-18,20.950000762939453,20.600000381469727,20.950000762939453,20.700000762939453,8467.0,20.16106605529785,PRI.MI
2019-04-23,20.75,20.5,20.549999237060547,20.700000762939453,9492.0,20.16106605529785,PRI.MI
2019-04-24,20.600000381469727,20.200000762939453,20.600000381469727,20.25,14675.0,19.722782135009766,PRI.MI
2019-04-25,20.399999618530273,20.149999618530273,20.200000762939453,20.299999237060547,2250.0,19.7714786529541,PRI.MI
2019-04-26,20.399999618530273,20.149999618530273,20.149999618530273,20.25,10407.0,19.722782135009766,PRI.MI
2019-04-29,20.450000762939453,20.149999618530273,20.299999237060547,20.399999618530273,9502.0,19.86887550354004,PRI.MI
2019-04-30,20.399999618530273,20.049999237060547,20.399999618530273,20.149999618530273,17248.0,19.625385284423828,PRI.MI
2019-05-02,20.350000381469727,20.149999618530273,20.149999618530273,20.149999618530273,7559.0,19.625385284423828,PRI.MI
2019-05-03,20.5,19.979999542236328,20.200000762939453,20.0,26054.0,19.479290008544922,PRI.MI
2019-05-06,19.8799991607666,18.459999084472656,19.8799991607666,19.200000762939453,29356.0,18.700119018554688,PRI.MI
2019-05-07,19.68000030517578,19.079999923706055,19.440000534057617,19.15999984741211,15607.0,18.66115951538086,PRI.MI
2019-05-08,19.5,18.68000030517578,19.15999984741211,18.84000015258789,14892.0,18.349491119384766,PRI.MI
2019-05-09,18.799999237060547,18.1200008392334,18.799999237060547,18.299999237060547,14838.0,17.823549270629883,PRI.MI
2019-05-10,18.920000076293945,18.1200008392334,18.1200008392334,18.200000762939453,8032.0,17.726154327392578,PRI.MI
2019-05-13,18.200000762939453,17.299999237060547,18.200000762939453,17.479999542236328,25204.0,17.024898529052734,PRI.MI
2019-05-14,17.520000457763672,17.079999923706055,17.5,17.239999771118164,22002.0,16.791147232055664,PRI.MI
2019-05-15,17.200000762939453,16.399999618530273,16.959999084472656,16.600000381469727,88411.0,16.167810440063477,PRI.MI
2019-05-16,16.81999969482422,16.5,16.5,16.700000762939453,57455.0,16.265207290649414,PRI.MI
2019-05-17,17.219999313354492,16.700000762939453,16.860000610351562,16.899999618530273,22236.0,16.459999084472656,PRI.MI
2019-05-20,17.0,16.6200008392334,16.81999969482422,16.920000076293945,18398.0,16.920000076293945,PRI.MI
2019-05-21,17.079999923706055,16.899999618530273,16.920000076293945,17.0,18223.0,17.0,PRI.MI
2019-05-22,17.0,16.860000610351562,17.0,16.860000610351562,11179.0,16.860000610351562,PRI.MI
2019-05-23,16.700000762939453,16.040000915527344,16.700000762939453,16.100000381469727,37279.0,16.100000381469727,PRI.MI
2019-05-24,16.479999542236328,16.0,16.059999465942383,16.239999771118164,13340.0,16.239999771118164,PRI.MI
2019-05-27,17.1200008392334,16.360000610351562,16.360000610351562,16.559999465942383,18957.0,16.559999465942383,PRI.MI
2019-05-28,16.5,16.079999923706055,16.5,16.079999923706055,21165.0,16.079999923706055,PRI.MI
2019-05-29,16.15999984741211,15.9399995803833,16.059999465942383,15.960000038146973,24380.0,15.960000038146973,PRI.MI
2019-05-30,16.360000610351562,15.960000038146973,15.960000038146973,16.18000030517578,18141.0,16.18000030517578,PRI.MI
2019-05-31,16.15999984741211,15.579999923706055,16.100000381469727,15.760000228881836,20495.0,15.760000228881836,PRI.MI
2019-06-03,15.760000228881836,15.380000114440918,15.65999984741211,15.600000381469727,15893.0,15.600000381469727,PRI.MI
2019-06-04,15.9399995803833,15.600000381469727,15.720000267028809,15.819999694824219,15256.0,15.819999694824219,PRI.MI
2019-06-05,16.18000030517578,15.720000267028809,15.720000267028809,16.15999984741211,11772.0,16.15999984741211,PRI.MI
2019-06-06,16.260000228881836,15.520000457763672,16.260000228881836,15.539999961853027,29888.0,15.539999961853027,PRI.MI
2019-06-07,15.84000015258789,15.539999961853027,15.539999961853027,15.539999961853027,14982.0,15.539999961853027,PRI.MI
2019-06-10,16.020000457763672,15.760000228881836,15.760000228881836,15.979999542236328,8263.0,15.979999542236328,PRI.MI
2019-06-11,16.5,15.899999618530273,15.899999618530273,16.31999969482422,21190.0,16.31999969482422,PRI.MI
2019-06-12,16.100000381469727,15.720000267028809,16.100000381469727,15.819999694824219,16257.0,15.819999694824219,PRI.MI
2019-06-13,15.899999618530273,15.600000381469727,15.699999809265137,15.640000343322754,12469.0,15.640000343322754,PRI.MI
2019-06-14,15.84000015258789,15.399999618530273,15.640000343322754,15.420000076293945,10610.0,15.420000076293945,PRI.MI
2019-06-17,15.539999961853027,14.960000038146973,15.399999618530273,14.960000038146973,21409.0,14.960000038146973,PRI.MI
2019-06-18,15.34000015258789,15.0,15.0,15.199999809265137,27929.0,15.199999809265137,PRI.MI
2019-06-19,15.920000076293945,15.180000305175781,15.180000305175781,15.739999771118164,26542.0,15.739999771118164,PRI.MI
2019-06-20,16.200000762939453,15.600000381469727,15.859999656677246,15.720000267028809,28302.0,15.720000267028809,PRI.MI
2019-06-21,16.100000381469727,15.720000267028809,15.9399995803833,15.760000228881836,15555.0,15.760000228881836,PRI.MI
2019-06-24,15.739999771118164,14.65999984741211,15.699999809265137,14.9399995803833,47928.0,14.9399995803833,PRI.MI
2019-06-25,15.039999961853027,14.760000228881836,14.9399995803833,14.84000015258789,16561.0,14.84000015258789,PRI.MI
2019-06-26,14.979999542236328,14.600000381469727,14.800000190734863,14.65999984741211,27080.0,14.65999984741211,PRI.MI
2019-06-27,14.979999542236328,14.680000305175781,14.680000305175781,14.84000015258789,9339.0,14.84000015258789,PRI.MI
2019-06-28,15.239999771118164,14.899999618530273,14.899999618530273,14.920000076293945,8946.0,14.920000076293945,PRI.MI
2019-07-01,15.699999809265137,15.260000228881836,15.260000228881836,15.380000114440918,14396.0,15.380000114440918,PRI.MI
2019-07-02,15.579999923706055,15.34000015258789,15.579999923706055,15.359999656677246,5607.0,15.359999656677246,PRI.MI
2019-07-03,15.5,15.319999694824219,15.319999694824219,15.420000076293945,6516.0,15.420000076293945,PRI.MI
2019-07-04,15.979999542236328,15.359999656677246,15.359999656677246,15.800000190734863,20824.0,15.800000190734863,PRI.MI
2019-07-05,16.639999389648438,15.760000228881836,15.920000076293945,16.260000228881836,24987.0,16.260000228881836,PRI.MI
2019-07-08,16.399999618530273,16.1200008392334,16.299999237060547,16.1200008392334,13490.0,16.1200008392334,PRI.MI
2019-07-09,16.5,15.960000038146973,16.200000762939453,16.0,17455.0,16.0,PRI.MI
2019-07-10,16.360000610351562,16.100000381469727,16.200000762939453,16.15999984741211,5112.0,16.15999984741211,PRI.MI
2019-07-11,16.3799991607666,16.1200008392334,16.3799991607666,16.1200008392334,10536.0,16.1200008392334,PRI.MI
2019-07-12,16.280000686645508,16.0,16.139999389648438,16.020000457763672,23002.0,16.020000457763672,PRI.MI
2019-07-15,16.040000915527344,15.899999618530273,16.040000915527344,15.9399995803833,14204.0,15.9399995803833,PRI.MI
2019-07-16,16.0,15.800000190734863,16.0,15.800000190734863,12184.0,15.800000190734863,PRI.MI
2019-07-17,15.899999618530273,15.819999694824219,15.819999694824219,15.84000015258789,13219.0,15.84000015258789,PRI.MI
2019-07-18,15.800000190734863,15.65999984741211,15.800000190734863,15.699999809265137,6115.0,15.699999809265137,PRI.MI
2019-07-19,15.699999809265137,15.079999923706055,15.699999809265137,15.180000305175781,10428.0,15.180000305175781,PRI.MI
2019-07-22,15.359999656677246,15.020000457763672,15.359999656677246,15.199999809265137,10442.0,15.199999809265137,PRI.MI
2019-07-23,15.5,15.0,15.300000190734863,15.420000076293945,14605.0,15.420000076293945,PRI.MI
2019-07-24,15.600000381469727,15.359999656677246,15.479999542236328,15.600000381469727,4938.0,15.600000381469727,PRI.MI
2019-07-25,15.720000267028809,15.399999618530273,15.420000076293945,15.420000076293945,11482.0,15.420000076293945,PRI.MI
2019-07-26,15.4399995803833,15.199999809265137,15.399999618530273,15.199999809265137,3615.0,15.199999809265137,PRI.MI
2019-07-29,15.359999656677246,15.020000457763672,15.359999656677246,15.34000015258789,10229.0,15.34000015258789,PRI.MI
2019-07-30,15.34000015258789,15.0600004196167,15.34000015258789,15.220000267028809,4319.0,15.220000267028809,PRI.MI
2019-07-31,15.460000038146973,15.119999885559082,15.319999694824219,15.15999984741211,3257.0,15.15999984741211,PRI.MI
2019-08-01,14.819999694824219,13.5,14.819999694824219,13.899999618530273,106826.0,13.899999618530273,PRI.MI
2019-08-02,13.880000114440918,12.899999618530273,13.699999809265137,13.399999618530273,51653.0,13.399999618530273,PRI.MI
2019-08-05,13.420000076293945,12.5,13.399999618530273,12.619999885559082,41849.0,12.619999885559082,PRI.MI
2019-08-06,12.600000381469727,12.15999984741211,12.600000381469727,12.300000190734863,40989.0,12.300000190734863,PRI.MI
2019-08-07,12.399999618530273,12.039999961853027,12.399999618530273,12.039999961853027,18806.0,12.039999961853027,PRI.MI
2019-08-08,12.199999809265137,11.65999984741211,12.199999809265137,11.859999656677246,37834.0,11.859999656677246,PRI.MI
2019-08-09,11.84000015258789,11.539999961853027,11.800000190734863,11.84000015258789,21527.0,11.84000015258789,PRI.MI
2019-08-12,11.979999542236328,11.619999885559082,11.84000015258789,11.699999809265137,7689.0,11.699999809265137,PRI.MI
2019-08-13,12.119999885559082,11.34000015258789,11.579999923706055,11.84000015258789,28644.0,11.84000015258789,PRI.MI
2019-08-14,11.960000038146973,11.619999885559082,11.960000038146973,11.800000190734863,11650.0,11.800000190734863,PRI.MI
2019-08-16,11.859999656677246,11.600000381469727,11.65999984741211,11.600000381469727,8882.0,11.600000381469727,PRI.MI
2019-08-19,11.819999694824219,11.4399995803833,11.579999923706055,11.819999694824219,14935.0,11.819999694824219,PRI.MI
2019-08-20,11.880000114440918,11.600000381469727,11.859999656677246,11.640000343322754,13811.0,11.640000343322754,PRI.MI
2019-08-21,12.100000381469727,11.479999542236328,11.619999885559082,11.84000015258789,16651.0,11.84000015258789,PRI.MI
2019-08-22,12.520000457763672,11.699999809265137,11.699999809265137,11.979999542236328,32599.0,11.979999542236328,PRI.MI
2019-08-23,12.15999984741211,11.34000015258789,11.960000038146973,11.640000343322754,43923.0,11.640000343322754,PRI.MI
2019-08-26,11.800000190734863,11.5,11.619999885559082,11.680000305175781,7621.0,11.680000305175781,PRI.MI
2019-08-27,11.819999694824219,11.239999771118164,11.819999694824219,11.5,38644.0,11.5,PRI.MI
2019-08-28,11.899999618530273,11.460000038146973,11.479999542236328,11.84000015258789,70565.0,11.84000015258789,PRI.MI
2019-08-29,12.460000038146973,11.680000305175781,11.680000305175781,12.380000114440918,28791.0,12.380000114440918,PRI.MI
2019-08-30,13.399999618530273,12.520000457763672,12.520000457763672,12.960000038146973,48734.0,12.960000038146973,PRI.MI
2019-09-02,13.960000038146973,13.0,13.0,13.640000343322754,48028.0,13.640000343322754,PRI.MI
2019-09-03,14.460000038146973,13.359999656677246,13.800000190734863,13.420000076293945,82833.0,13.420000076293945,PRI.MI
2019-09-04,14.34000015258789,13.65999984741211,13.680000305175781,14.0,55482.0,14.0,PRI.MI
2019-09-05,14.460000038146973,14.0,14.239999771118164,14.199999809265137,31492.0,14.199999809265137,PRI.MI
2019-09-06,14.399999618530273,13.819999694824219,14.199999809265137,13.84000015258789,30971.0,13.84000015258789,PRI.MI
2019-09-09,14.359999656677246,13.84000015258789,13.84000015258789,14.0600004196167,19690.0,14.0600004196167,PRI.MI
2019-09-10,14.199999809265137,13.640000343322754,13.920000076293945,13.760000228881836,21257.0,13.760000228881836,PRI.MI
2019-09-11,14.039999961853027,13.779999732971191,13.779999732971191,13.9399995803833,17946.0,13.9399995803833,PRI.MI
2019-09-12,14.039999961853027,13.239999771118164,14.039999961853027,13.699999809265137,30253.0,13.699999809265137,PRI.MI
2019-09-13,13.979999542236328,13.680000305175781,13.680000305175781,13.899999618530273,17974.0,13.899999618530273,PRI.MI
2019-09-16,13.979999542236328,13.619999885559082,13.760000228881836,13.979999542236328,10595.0,13.979999542236328,PRI.MI
2019-09-17,13.9399995803833,13.359999656677246,13.84000015258789,13.359999656677246,28209.0,13.359999656677246,PRI.MI
2019-09-18,13.4399995803833,12.979999542236328,13.300000190734863,13.140000343322754,14159.0,13.140000343322754,PRI.MI
2019-09-19,13.300000190734863,13.119999885559082,13.140000343322754,13.119999885559082,10432.0,13.119999885559082,PRI.MI
2019-09-20,13.279999732971191,13.0,13.100000381469727,13.020000457763672,13786.0,13.020000457763672,PRI.MI
2019-09-23,13.34000015258789,12.859999656677246,13.199999809265137,12.979999542236328,22144.0,12.979999542236328,PRI.MI
2019-09-24,13.0,12.4399995803833,12.979999542236328,12.4399995803833,41519.0,12.4399995803833,PRI.MI
2019-09-25,12.739999771118164,12.15999984741211,12.420000076293945,12.34000015258789,16282.0,12.34000015258789,PRI.MI
2019-09-26,12.380000114440918,12.079999923706055,12.239999771118164,12.199999809265137,29537.0,12.199999809265137,PRI.MI
2019-09-27,12.279999732971191,12.079999923706055,12.199999809265137,12.100000381469727,24705.0,12.100000381469727,PRI.MI
2019-09-30,12.220000267028809,12.0,12.079999923706055,12.079999923706055,19572.0,12.079999923706055,PRI.MI
2019-10-01,12.34000015258789,11.859999656677246,12.020000457763672,11.9399995803833,22710.0,11.9399995803833,PRI.MI
2019-10-02,11.899999618530273,11.520000457763672,11.84000015258789,11.520000457763672,35013.0,11.520000457763672,PRI.MI
2019-10-03,11.699999809265137,11.359999656677246,11.65999984741211,11.680000305175781,25839.0,11.680000305175781,PRI.MI
2019-10-04,11.859999656677246,11.600000381469727,11.739999771118164,11.640000343322754,11764.0,11.640000343322754,PRI.MI
2019-10-07,12.319999694824219,11.720000267028809,11.779999732971191,12.0,12017.0,12.0,PRI.MI
2019-10-08,12.239999771118164,11.600000381469727,12.0,11.600000381469727,24762.0,11.600000381469727,PRI.MI
2019-10-09,11.739999771118164,11.300000190734863,11.720000267028809,11.600000381469727,36966.0,11.600000381469727,PRI.MI
2019-10-10,12.140000343322754,11.600000381469727,11.600000381469727,12.0,16436.0,12.0,PRI.MI
2019-10-11,12.279999732971191,11.84000015258789,12.220000267028809,12.199999809265137,22507.0,12.199999809265137,PRI.MI
2019-10-14,12.180000305175781,11.899999618530273,12.100000381469727,12.0600004196167,20853.0,12.0600004196167,PRI.MI
2019-10-15,12.479999542236328,11.920000076293945,11.920000076293945,12.460000038146973,32510.0,12.460000038146973,PRI.MI
2019-10-16,12.5600004196167,12.239999771118164,12.34000015258789,12.420000076293945,21216.0,12.420000076293945,PRI.MI
2019-10-17,12.619999885559082,12.420000076293945,12.539999961853027,12.5,18357.0,12.5,PRI.MI
2019-10-18,12.960000038146973,12.399999618530273,12.479999542236328,12.65999984741211,33269.0,12.65999984741211,PRI.MI
2019-10-21,12.920000076293945,12.420000076293945,12.84000015258789,12.859999656677246,28700.0,12.859999656677246,PRI.MI
2019-10-22,12.859999656677246,12.539999961853027,12.859999656677246,12.579999923706055,14227.0,12.579999923706055,PRI.MI
2019-10-23,12.699999809265137,12.479999542236328,12.520000457763672,12.640000343322754,7556.0,12.640000343322754,PRI.MI
2019-10-24,12.739999771118164,12.619999885559082,12.699999809265137,12.640000343322754,9223.0,12.640000343322754,PRI.MI
2019-10-25,12.720000267028809,12.5600004196167,12.699999809265137,12.65999984741211,20387.0,12.65999984741211,PRI.MI
2019-10-28,13.5,12.760000228881836,12.779999732971191,13.5,59696.0,13.5,PRI.MI
2019-10-29,13.539999961853027,13.020000457763672,13.359999656677246,13.020000457763672,41063.0,13.020000457763672,PRI.MI
2019-10-30,13.34000015258789,12.880000114440918,13.039999961853027,13.34000015258789,86310.0,13.34000015258789,PRI.MI
2019-10-31,13.399999618530273,13.039999961853027,13.399999618530273,13.220000267028809,31593.0,13.220000267028809,PRI.MI
2019-11-01,13.460000038146973,13.0600004196167,13.279999732971191,13.239999771118164,28469.0,13.239999771118164,PRI.MI
2019-11-04,14.220000267028809,13.399999618530273,13.399999618530273,14.180000305175781,133358.0,14.180000305175781,PRI.MI
2019-11-05,14.720000267028809,14.079999923706055,14.15999984741211,14.399999618530273,96785.0,14.399999618530273,PRI.MI
2019-11-06,14.420000076293945,13.9399995803833,14.420000076293945,14.0,44443.0,14.0,PRI.MI
2019-11-07,14.199999809265137,13.800000190734863,14.039999961853027,14.020000457763672,36076.0,14.020000457763672,PRI.MI
2019-11-08,14.079999923706055,13.619999885559082,13.979999542236328,13.84000015258789,36503.0,13.84000015258789,PRI.MI
2019-11-11,15.34000015258789,13.960000038146973,13.960000038146973,15.279999732971191,300181.0,15.279999732971191,PRI.MI
2019-11-12,15.600000381469727,15.0,15.180000305175781,15.4399995803833,108124.0,15.4399995803833,PRI.MI
2019-11-13,16.68000030517578,15.020000457763672,15.739999771118164,15.100000381469727,224644.0,15.100000381469727,PRI.MI
2019-11-14,15.199999809265137,14.619999885559082,15.199999809265137,14.84000015258789,66030.0,14.84000015258789,PRI.MI
2019-11-15,15.119999885559082,14.359999656677246,14.680000305175781,14.899999618530273,56826.0,14.899999618530273,PRI.MI
2019-11-18,15.199999809265137,14.640000343322754,15.0600004196167,14.65999984741211,44839.0,14.65999984741211,PRI.MI
2019-11-19,15.100000381469727,14.619999885559082,14.619999885559082,14.859999656677246,33661.0,14.859999656677246,PRI.MI
2019-11-20,14.979999542236328,14.65999984741211,14.979999542236328,14.800000190734863,14428.0,14.800000190734863,PRI.MI
2019-11-21,15.140000343322754,14.520000457763672,14.739999771118164,14.960000038146973,18002.0,14.960000038146973,PRI.MI
2019-11-22,16.559999465942383,15.119999885559082,15.140000343322754,16.0,212213.0,16.0,PRI.MI
2019-11-25,16.360000610351562,15.65999984741211,16.219999313354492,16.040000915527344,48982.0,16.040000915527344,PRI.MI
2019-11-26,16.920000076293945,16.100000381469727,16.219999313354492,16.440000534057617,93488.0,16.440000534057617,PRI.MI
2019-11-27,16.959999084472656,16.31999969482422,16.440000534057617,16.799999237060547,96492.0,16.799999237060547,PRI.MI
2019-11-28,16.760000228881836,16.079999923706055,16.719999313354492,16.420000076293945,67226.0,16.420000076293945,PRI.MI
2019-11-29,16.899999618530273,16.219999313354492,16.219999313354492,16.719999313354492,68536.0,16.719999313354492,PRI.MI
2019-12-02,17.6200008392334,16.6200008392334,16.700000762939453,16.920000076293945,113945.0,16.920000076293945,PRI.MI
2019-12-03,17.299999237060547,16.100000381469727,16.760000228881836,16.31999969482422,111995.0,16.31999969482422,PRI.MI
2019-12-04,16.639999389648438,16.280000686645508,16.3799991607666,16.399999618530273,32695.0,16.399999618530273,PRI.MI
2019-12-05,16.6200008392334,16.020000457763672,16.579999923706055,16.31999969482422,31639.0,16.31999969482422,PRI.MI
2019-12-06,16.399999618530273,16.059999465942383,16.399999618530273,16.3799991607666,31071.0,16.3799991607666,PRI.MI
2019-12-09,16.600000381469727,16.100000381469727,16.200000762939453,16.100000381469727,22393.0,16.100000381469727,PRI.MI
2019-12-10,16.260000228881836,14.899999618530273,16.260000228881836,16.139999389648438,73115.0,16.139999389648438,PRI.MI
2019-12-11,16.68000030517578,16.020000457763672,16.219999313354492,16.299999237060547,33819.0,16.299999237060547,PRI.MI
2019-12-12,17.459999084472656,16.34000015258789,16.34000015258789,17.459999084472656,111015.0,17.459999084472656,PRI.MI
2019-12-13,18.0,17.020000457763672,17.639999389648438,17.139999389648438,70037.0,17.139999389648438,PRI.MI
2019-12-16,17.5,17.059999465942383,17.280000686645508,17.299999237060547,43846.0,17.299999237060547,PRI.MI
2019-12-17,17.459999084472656,16.700000762939453,17.399999618530273,17.040000915527344,45190.0,17.040000915527344,PRI.MI
2019-12-18,17.100000381469727,16.799999237060547,16.920000076293945,16.799999237060547,47557.0,16.799999237060547,PRI.MI
2019-12-19,16.700000762939453,15.899999618530273,16.65999984741211,16.479999542236328,84780.0,16.479999542236328,PRI.MI
2019-12-20,16.65999984741211,15.800000190734863,16.5,16.079999923706055,48210.0,16.079999923706055,PRI.MI
2019-12-23,16.31999969482422,15.960000038146973,16.079999923706055,16.1200008392334,28970.0,16.1200008392334,PRI.MI
2019-12-27,16.479999542236328,15.9399995803833,16.18000030517578,16.360000610351562,16500.0,16.360000610351562,PRI.MI
2019-12-30,16.579999923706055,16.360000610351562,16.459999084472656,16.399999618530273,19738.0,16.399999618530273,PRI.MI
2020-01-02,17.5,16.3799991607666,16.6200008392334,17.260000228881836,50639.0,17.260000228881836,PRI.MI
2020-01-03,17.399999618530273,16.719999313354492,17.399999618530273,16.940000534057617,64659.0,16.940000534057617,PRI.MI
2020-01-06,17.239999771118164,15.520000457763672,16.81999969482422,16.739999771118164,99829.0,16.739999771118164,PRI.MI
2020-01-07,16.8799991607666,16.1200008392334,16.8799991607666,16.31999969482422,55588.0,16.31999969482422,PRI.MI
2020-01-08,17.15999984741211,15.960000038146973,16.139999389648438,16.34000015258789,50922.0,16.34000015258789,PRI.MI
2020-01-09,17.15999984741211,16.440000534057617,16.440000534057617,16.559999465942383,33575.0,16.559999465942383,PRI.MI
2020-01-10,16.780000686645508,16.420000076293945,16.739999771118164,16.459999084472656,14028.0,16.459999084472656,PRI.MI
2020-01-13,16.579999923706055,16.34000015258789,16.479999542236328,16.579999923706055,10972.0,16.579999923706055,PRI.MI
2020-01-14,16.5,16.239999771118164,16.5,16.3799991607666,15017.0,16.3799991607666,PRI.MI
2020-01-15,16.3799991607666,16.100000381469727,16.360000610351562,16.200000762939453,14616.0,16.200000762939453,PRI.MI
2020-01-16,16.65999984741211,16.139999389648438,16.360000610351562,16.639999389648438,31875.0,16.639999389648438,PRI.MI
2020-01-17,17.540000915527344,16.600000381469727,16.739999771118164,16.979999542236328,67721.0,16.979999542236328,PRI.MI
2020-01-20,18.100000381469727,16.959999084472656,17.040000915527344,17.459999084472656,170261.0,17.459999084472656,PRI.MI
2020-01-21,17.700000762939453,17.1200008392334,17.459999084472656,17.579999923706055,54360.0,17.579999923706055,PRI.MI
2020-01-22,17.760000228881836,17.020000457763672,17.760000228881836,17.139999389648438,30529.0,17.139999389648438,PRI.MI
2020-01-23,17.459999084472656,16.959999084472656,17.299999237060547,17.459999084472656,36736.0,17.459999084472656,PRI.MI
2020-01-24,17.899999618530273,17.280000686645508,17.479999542236328,17.6200008392334,93135.0,17.6200008392334,PRI.MI
2020-01-27,17.5,16.540000915527344,17.040000915527344,16.81999969482422,58282.0,16.81999969482422,PRI.MI
2020-01-28,17.18000030517578,16.280000686645508,16.719999313354492,17.040000915527344,84635.0,17.040000915527344,PRI.MI
2020-01-29,17.15999984741211,16.780000686645508,16.780000686645508,16.860000610351562,17302.0,16.860000610351562,PRI.MI
2020-01-30,16.899999618530273,16.440000534057617,16.639999389648438,16.700000762939453,31513.0,16.700000762939453,PRI.MI
2020-01-31,16.600000381469727,15.800000190734863,16.559999465942383,15.819999694824219,60133.0,15.819999694824219,PRI.MI
2020-02-03,16.15999984741211,15.720000267028809,15.899999618530273,15.819999694824219,15334.0,15.819999694824219,PRI.MI
2020-02-04,16.559999465942383,15.800000190734863,15.800000190734863,16.31999969482422,33856.0,16.31999969482422,PRI.MI
2020-02-05,16.760000228881836,16.139999389648438,16.479999542236328,16.399999618530273,28395.0,16.399999618530273,PRI.MI
2020-02-06,16.760000228881836,16.200000762939453,16.579999923706055,16.200000762939453,25241.0,16.200000762939453,PRI.MI
2020-02-07,16.299999237060547,16.059999465942383,16.100000381469727,16.1200008392334,27855.0,16.1200008392334,PRI.MI
2020-02-10,16.31999969482422,15.960000038146973,16.1200008392334,16.280000686645508,18033.0,16.280000686645508,PRI.MI
2020-02-11,16.520000457763672,16.100000381469727,16.31999969482422,16.360000610351562,27723.0,16.360000610351562,PRI.MI
2020-02-12,16.739999771118164,16.15999984741211,16.459999084472656,16.68000030517578,25158.0,16.68000030517578,PRI.MI
2020-02-13,16.579999923706055,16.1200008392334,16.579999923706055,16.5,31378.0,16.5,PRI.MI
2020-02-14,16.739999771118164,16.299999237060547,16.559999465942383,16.420000076293945,29981.0,16.420000076293945,PRI.MI
2020-02-17,16.600000381469727,16.239999771118164,16.420000076293945,16.299999237060547,22374.0,16.299999237060547,PRI.MI
2020-02-18,16.34000015258789,15.979999542236328,16.34000015258789,16.040000915527344,33827.0,16.040000915527344,PRI.MI
2020-02-19,16.239999771118164,15.9399995803833,16.079999923706055,16.020000457763672,14144.0,16.020000457763672,PRI.MI
2020-02-20,16.239999771118164,16.040000915527344,16.079999923706055,16.1200008392334,9248.0,16.1200008392334,PRI.MI
2020-02-21,16.040000915527344,15.819999694824219,16.040000915527344,15.84000015258789,22206.0,15.84000015258789,PRI.MI
2020-02-24,15.199999809265137,14.140000343322754,15.0,14.760000228881836,65248.0,14.760000228881836,PRI.MI
2020-02-25,15.380000114440918,14.539999961853027,14.960000038146973,14.720000267028809,30020.0,14.720000267028809,PRI.MI
2020-02-26,15.260000228881836,14.399999618530273,14.819999694824219,15.140000343322754,35707.0,15.140000343322754,PRI.MI
2020-02-27,15.420000076293945,14.539999961853027,15.420000076293945,14.920000076293945,24243.0,14.920000076293945,PRI.MI
2020-02-28,14.800000190734863,14.279999732971191,14.5,14.479999542236328,69729.0,14.479999542236328,PRI.MI
2020-03-02,14.5600004196167,13.279999732971191,14.460000038146973,13.399999618530273,67202.0,13.399999618530273,PRI.MI
2020-03-03,14.0,13.4399995803833,13.699999809265137,13.739999771118164,41845.0,13.739999771118164,PRI.MI
2020-03-04,13.699999809265137,12.960000038146973,13.680000305175781,13.100000381469727,39223.0,13.100000381469727,PRI.MI
2020-03-05,13.319999694824219,12.319999694824219,13.319999694824219,12.380000114440918,36329.0,12.380000114440918,PRI.MI
2020-03-06,12.4399995803833,11.579999923706055,12.359999656677246,12.180000305175781,64733.0,12.180000305175781,PRI.MI
2020-03-09,11.0,10.0,11.0,10.760000228881836,63620.0,10.760000228881836,PRI.MI
2020-03-10,11.100000381469727,10.300000190734863,10.600000381469727,10.300000190734863,79544.0,10.300000190734863,PRI.MI
2020-03-11,10.84000015258789,10.279999732971191,10.84000015258789,10.479999542236328,42381.0,10.479999542236328,PRI.MI
2020-03-12,10.079999923706055,9.5,10.0,9.5,54640.0,9.5,PRI.MI
2020-03-13,10.680000305175781,9.3100004196167,9.789999961853027,10.239999771118164,40478.0,10.239999771118164,PRI.MI
2020-03-16,11.760000228881836,9.09000015258789,9.800000190734863,11.319999694824219,72714.0,11.319999694824219,PRI.MI
2020-03-17,11.399999618530273,10.460000038146973,11.300000190734863,10.779999732971191,19900.0,10.779999732971191,PRI.MI
2020-03-18,11.899999618530273,10.520000457763672,10.819999694824219,11.399999618530273,26485.0,11.399999618530273,PRI.MI
2020-03-19,11.859999656677246,11.359999656677246,11.539999961853027,11.600000381469727,31814.0,11.600000381469727,PRI.MI
2020-03-20,12.5600004196167,11.880000114440918,11.880000114440918,12.039999961853027,32494.0,12.039999961853027,PRI.MI
2020-03-23,12.260000228881836,11.239999771118164,11.819999694824219,12.260000228881836,10839.0,12.260000228881836,PRI.MI
2020-03-24,13.300000190734863,12.260000228881836,12.260000228881836,12.9399995803833,32843.0,12.9399995803833,PRI.MI
2020-03-25,13.899999618530273,13.020000457763672,13.020000457763672,13.380000114440918,34367.0,13.380000114440918,PRI.MI
2020-03-26,13.680000305175781,12.819999694824219,13.5,13.359999656677246,21169.0,13.359999656677246,PRI.MI
2020-03-27,13.34000015258789,13.0,13.140000343322754,13.0,8430.0,13.0,PRI.MI
2020-03-30,13.119999885559082,12.800000190734863,13.100000381469727,12.800000190734863,8784.0,12.800000190734863,PRI.MI
2020-03-31,13.640000343322754,12.640000343322754,12.640000343322754,12.899999618530273,13652.0,12.899999618530273,PRI.MI
2020-04-01,12.9399995803833,12.760000228881836,12.819999694824219,12.819999694824219,2743.0,12.819999694824219,PRI.MI
2020-04-02,13.260000228881836,12.800000190734863,12.9399995803833,13.0,13200.0,13.0,PRI.MI
2020-04-03,13.180000305175781,12.619999885559082,13.140000343322754,12.619999885559082,7120.0,12.619999885559082,PRI.MI
2020-04-06,13.079999923706055,12.5,12.720000267028809,13.0,16981.0,13.0,PRI.MI
2020-04-07,14.0,12.819999694824219,13.15999984741211,13.300000190734863,33414.0,13.300000190734863,PRI.MI
2020-04-08,13.819999694824219,13.100000381469727,13.399999618530273,13.680000305175781,14162.0,13.680000305175781,PRI.MI
2020-04-09,14.199999809265137,13.5,13.84000015258789,13.65999984741211,22589.0,13.65999984741211,PRI.MI
2020-04-14,14.0,13.600000381469727,13.65999984741211,13.65999984741211,9123.0,13.65999984741211,PRI.MI
2020-04-15,13.5600004196167,12.9399995803833,13.5,13.140000343322754,8907.0,13.140000343322754,PRI.MI
2020-04-16,13.460000038146973,12.899999618530273,12.979999542236328,12.979999542236328,9521.0,12.979999542236328,PRI.MI
2020-04-17,13.720000267028809,13.140000343322754,13.140000343322754,13.4399995803833,12788.0,13.4399995803833,PRI.MI
2020-04-20,13.739999771118164,13.4399995803833,13.680000305175781,13.739999771118164,8182.0,13.739999771118164,PRI.MI
2020-04-21,13.979999542236328,13.579999923706055,13.699999809265137,13.760000228881836,6060.0,13.760000228881836,PRI.MI
2020-04-22,13.779999732971191,13.359999656677246,13.479999542236328,13.680000305175781,6286.0,13.680000305175781,PRI.MI
2020-04-23,13.859999656677246,13.4399995803833,13.859999656677246,13.699999809265137,18807.0,13.699999809265137,PRI.MI
2020-04-24,13.5600004196167,13.319999694824219,13.5600004196167,13.399999618530273,9137.0,13.399999618530273,PRI.MI
2020-04-27,13.84000015258789,13.300000190734863,13.84000015258789,13.520000457763672,8115.0,13.520000457763672,PRI.MI
2020-04-28,13.800000190734863,13.4399995803833,13.800000190734863,13.5,14008.0,13.5,PRI.MI
2020-04-29,13.5,13.140000343322754,13.300000190734863,13.4399995803833,10509.0,13.4399995803833,PRI.MI
2020-04-30,13.4399995803833,13.119999885559082,13.4399995803833,13.319999694824219,11129.0,13.319999694824219,PRI.MI
2020-05-04,13.539999961853027,13.039999961853027,13.479999542236328,13.34000015258789,5932.0,13.34000015258789,PRI.MI
2020-05-05,13.300000190734863,12.779999732971191,13.15999984741211,13.0,14306.0,13.0,PRI.MI
2020-05-06,13.359999656677246,13.140000343322754,13.140000343322754,13.239999771118164,8807.0,13.239999771118164,PRI.MI
2020-05-07,13.399999618530273,12.699999809265137,13.34000015258789,12.699999809265137,17635.0,12.699999809265137,PRI.MI
2020-05-08,13.100000381469727,12.899999618530273,13.100000381469727,13.0,4949.0,13.0,PRI.MI
2020-05-11,13.180000305175781,12.65999984741211,12.65999984741211,13.0,6651.0,13.0,PRI.MI
2019-01-02,0.17520000040531158,0.16580000519752502,0.17520000040531158,0.16940000653266907,191352.0,0.16641059517860413,PRO.MI
2019-01-03,0.16859999299049377,0.16619999706745148,0.1664000004529953,0.16740000247955322,83318.0,0.1644458770751953,PRO.MI
2019-01-04,0.16920000314712524,0.16760000586509705,0.16779999434947968,0.1687999963760376,295063.0,0.1658211648464203,PRO.MI
2019-01-07,0.16920000314712524,0.16539999842643738,0.16539999842643738,0.16920000314712524,116150.0,0.16621410846710205,PRO.MI
2019-01-08,0.16899999976158142,0.16619999706745148,0.1687999963760376,0.1679999977350235,268293.0,0.16503529250621796,PRO.MI
2019-01-09,0.16899999976158142,0.16619999706745148,0.1671999990940094,0.1687999963760376,245551.0,0.1658211648464203,PRO.MI
2019-01-10,0.16899999976158142,0.16660000383853912,0.16660000383853912,0.16899999976158142,99349.0,0.16601763665676117,PRO.MI
2019-01-11,0.16899999976158142,0.16699999570846558,0.16899999976158142,0.1687999963760376,63798.0,0.1658211648464203,PRO.MI
2019-01-14,0.1777999997138977,0.16660000383853912,0.16680000722408295,0.17260000109672546,569584.0,0.16955411434173584,PRO.MI
2019-01-15,0.17219999432563782,0.164000004529953,0.16660000383853912,0.16940000653266907,457364.0,0.16641059517860413,PRO.MI
2019-01-16,0.17100000381469727,0.16660000383853912,0.16859999299049377,0.17100000381469727,268409.0,0.16798235476016998,PRO.MI
2019-01-17,0.17100000381469727,0.16740000247955322,0.1695999950170517,0.17100000381469727,120957.0,0.16798235476016998,PRO.MI
2019-01-18,0.17180000245571136,0.1671999990940094,0.17059999704360962,0.17000000178813934,529094.0,0.16699999570846558,PRO.MI
2019-01-21,0.16979999840259552,0.16740000247955322,0.16979999840259552,0.1695999950170517,180345.0,0.1666070520877838,PRO.MI
2019-01-22,0.1679999977350235,0.16459999978542328,0.1671999990940094,0.16660000383853912,274340.0,0.16366000473499298,PRO.MI
2019-01-23,0.1671999990940094,0.16099999845027924,0.16660000383853912,0.16099999845027924,645949.0,0.1581588238477707,PRO.MI
2019-01-24,0.16359999775886536,0.15700000524520874,0.1599999964237213,0.1589999943971634,998877.0,0.15619410574436188,PRO.MI
2019-01-25,0.1615999937057495,0.15700000524520874,0.16019999980926514,0.1589999943971634,1196889.0,0.15619410574436188,PRO.MI
2019-01-28,0.16040000319480896,0.15620000660419464,0.15940000116825104,0.1573999971151352,684286.0,0.15462234616279602,PRO.MI
2019-01-29,0.16040000319480896,0.15620000660419464,0.15639999508857727,0.1599999964237213,397496.0,0.15717646479606628,PRO.MI
2019-01-30,0.1632000058889389,0.15839999914169312,0.16040000319480896,0.15839999914169312,547294.0,0.15560470521450043,PRO.MI
2019-01-31,0.15919999778270721,0.15620000660419464,0.15780000388622284,0.1589999943971634,228801.0,0.15619410574436188,PRO.MI
2019-02-01,0.1599999964237213,0.15600000321865082,0.15800000727176666,0.1581999957561493,228313.0,0.15540823340415955,PRO.MI
2019-02-04,0.1597999930381775,0.15600000321865082,0.15719999372959137,0.1589999943971634,540700.0,0.15619410574436188,PRO.MI
2019-02-05,0.15919999778270721,0.15559999644756317,0.15880000591278076,0.15559999644756317,853899.0,0.15285411477088928,PRO.MI
2019-02-06,0.1589999943971634,0.15680000185966492,0.15719999372959137,0.1589999943971634,315950.0,0.15619410574436188,PRO.MI
2019-02-07,0.1589999943971634,0.15520000457763672,0.1589999943971634,0.15520000457763672,333481.0,0.15246117115020752,PRO.MI
2019-02-08,0.15800000727176666,0.15399999916553497,0.15520000457763672,0.15719999372959137,455507.0,0.15442587435245514,PRO.MI
2019-02-11,0.1599999964237213,0.15440000593662262,0.15440000593662262,0.15800000727176666,1026866.0,0.15521176159381866,PRO.MI
2019-02-12,0.15760000050067902,0.1542000025510788,0.1565999984741211,0.15639999508857727,896453.0,0.1536399871110916,PRO.MI
2019-02-13,0.1589999943971634,0.15520000457763672,0.15700000524520874,0.1589999943971634,924031.0,0.15619410574436188,PRO.MI
2019-02-14,0.17000000178813934,0.15680000185966492,0.15839999914169312,0.1632000058889389,4252067.0,0.1603199988603592,PRO.MI
2019-02-15,0.17499999701976776,0.16179999709129333,0.1664000004529953,0.17059999704360962,3771938.0,0.16758941113948822,PRO.MI
2019-02-18,0.17720000445842743,0.16979999840259552,0.17000000178813934,0.17399999499320984,1543829.0,0.17092940211296082,PRO.MI
2019-02-19,0.17820000648498535,0.17020000517368317,0.17640000581741333,0.17239999771118164,802696.0,0.16935764253139496,PRO.MI
2019-02-20,0.17479999363422394,0.1671999990940094,0.17479999363422394,0.17479999363422394,872773.0,0.17171528935432434,PRO.MI
2019-02-21,0.1746000051498413,0.16840000450611115,0.1738000065088272,0.17059999704360962,666938.0,0.16758941113948822,PRO.MI
2019-02-22,0.17059999704360962,0.1664000004529953,0.16859999299049377,0.16940000653266907,635152.0,0.16641059517860413,PRO.MI
2019-02-25,0.1770000010728836,0.16979999840259552,0.16979999840259552,0.17599999904632568,1387519.0,0.17289410531520844,PRO.MI
2019-02-26,0.17800000309944153,0.17299999296665192,0.1746000051498413,0.17399999499320984,356037.0,0.17092940211296082,PRO.MI
2019-02-27,0.17299999296665192,0.17000000178813934,0.17299999296665192,0.17260000109672546,617458.0,0.16955411434173584,PRO.MI
2019-02-28,0.1777999997138977,0.17000000178813934,0.17260000109672546,0.1712000072002411,913693.0,0.16817882657051086,PRO.MI
2019-03-01,0.1736000031232834,0.1712000072002411,0.17299999296665192,0.17180000245571136,325080.0,0.16876822710037231,PRO.MI
2019-03-04,0.17219999432563782,0.16760000586509705,0.17219999432563782,0.16859999299049377,898753.0,0.1656246930360794,PRO.MI
2019-03-05,0.17020000517368317,0.1671999990940094,0.1679999977350235,0.16940000653266907,531152.0,0.16641059517860413,PRO.MI
2019-03-06,0.16859999299049377,0.16619999706745148,0.16740000247955322,0.16859999299049377,270171.0,0.1656246930360794,PRO.MI
2019-03-07,0.1671999990940094,0.16439999639987946,0.1664000004529953,0.16439999639987946,342540.0,0.1614988148212433,PRO.MI
2019-03-08,0.1664000004529953,0.1624000072479248,0.16500000655651093,0.16259999573230743,160608.0,0.15973058342933655,PRO.MI
2019-03-11,0.1679999977350235,0.16140000522136688,0.16140000522136688,0.16380000114440918,347162.0,0.16090941429138184,PRO.MI
2019-03-12,0.16680000722408295,0.16300000250339508,0.1664000004529953,0.16680000722408295,286600.0,0.16385647654533386,PRO.MI
2019-03-13,0.16660000383853912,0.16439999639987946,0.16660000383853912,0.16660000383853912,345147.0,0.16366000473499298,PRO.MI
2019-03-14,0.1679999977350235,0.16599999368190765,0.16599999368190765,0.16760000586509705,467340.0,0.1646423488855362,PRO.MI
2019-03-15,0.17100000381469727,0.16580000519752502,0.16580000519752502,0.16840000450611115,414405.0,0.16542823612689972,PRO.MI
2019-03-18,0.1695999950170517,0.1664000004529953,0.16840000450611115,0.16920000314712524,277528.0,0.16621410846710205,PRO.MI
2019-03-19,0.16940000653266907,0.16599999368190765,0.1679999977350235,0.16899999976158142,203061.0,0.16601763665676117,PRO.MI
2019-03-20,0.1712000072002411,0.16619999706745148,0.16859999299049377,0.16899999976158142,544722.0,0.16601763665676117,PRO.MI
2019-03-21,0.16899999976158142,0.16699999570846558,0.16699999570846558,0.1687999963760376,146990.0,0.1658211648464203,PRO.MI
2019-03-22,0.16660000383853912,0.16419999301433563,0.16660000383853912,0.16619999706745148,451446.0,0.16326704621315002,PRO.MI
2019-03-25,0.16580000519752502,0.16140000522136688,0.1656000018119812,0.16300000250339508,405106.0,0.1601235270500183,PRO.MI
2019-03-26,0.16439999639987946,0.1615999937057495,0.1632000058889389,0.16220000386238098,328488.0,0.15933763980865479,PRO.MI
2019-03-27,0.16539999842643738,0.16140000522136688,0.1624000072479248,0.16419999301433563,341152.0,0.1613023430109024,PRO.MI
2019-03-28,0.16760000586509705,0.16300000250339508,0.164000004529953,0.16500000655651093,192395.0,0.16208823025226593,PRO.MI
2019-03-29,0.16680000722408295,0.16220000386238098,0.1664000004529953,0.16519999504089355,470189.0,0.1622847020626068,PRO.MI
2019-04-01,0.1665000021457672,0.16200000047683716,0.16599999368190765,0.16349999606609344,370062.0,0.16061469912528992,PRO.MI
2019-04-02,0.16699999570846558,0.16249999403953552,0.164000004529953,0.16699999570846558,163720.0,0.16405293345451355,PRO.MI
2019-04-03,0.17100000381469727,0.164000004529953,0.1665000021457672,0.16699999570846558,873434.0,0.16405293345451355,PRO.MI
2019-04-04,0.1679999977350235,0.1655000001192093,0.16750000417232513,0.16599999368190765,215164.0,0.16307057440280914,PRO.MI
2019-04-05,0.17000000178813934,0.1655000001192093,0.16599999368190765,0.16850000619888306,387514.0,0.16552646458148956,PRO.MI
2019-04-08,0.1704999953508377,0.16599999368190765,0.17000000178813934,0.16949999332427979,254720.0,0.16650880873203278,PRO.MI
2019-04-09,0.16899999976158142,0.16699999570846558,0.16899999976158142,0.16899999976158142,25300.0,0.16601763665676117,PRO.MI
2019-04-10,0.16850000619888306,0.16500000655651093,0.16699999570846558,0.1679999977350235,409109.0,0.16503529250621796,PRO.MI
2019-04-11,0.1679999977350235,0.164000004529953,0.1655000001192093,0.16699999570846558,495575.0,0.16405293345451355,PRO.MI
2019-04-12,0.16949999332427979,0.16500000655651093,0.16500000655651093,0.16599999368190765,774059.0,0.16307057440280914,PRO.MI
2019-04-15,0.17399999499320984,0.16899999976158142,0.16949999332427979,0.17100000381469727,1065988.0,0.16798235476016998,PRO.MI
2019-04-16,0.17149999737739563,0.1679999977350235,0.16949999332427979,0.17100000381469727,564624.0,0.16798235476016998,PRO.MI
2019-04-17,0.17249999940395355,0.16750000417232513,0.16750000417232513,0.16949999332427979,362008.0,0.16650880873203278,PRO.MI
2019-04-18,0.1704999953508377,0.16699999570846558,0.17000000178813934,0.1679999977350235,388397.0,0.16503529250621796,PRO.MI
2019-04-23,0.17149999737739563,0.1665000021457672,0.16949999332427979,0.17100000381469727,248839.0,0.16798235476016998,PRO.MI
2019-04-24,0.17100000381469727,0.1655000001192093,0.16599999368190765,0.16850000619888306,339096.0,0.16552646458148956,PRO.MI
2019-04-25,0.1720000058412552,0.16899999976158142,0.16899999976158142,0.1720000058412552,266402.0,0.1689647138118744,PRO.MI
2019-04-26,0.1720000058412552,0.16949999332427979,0.1720000058412552,0.17000000178813934,206534.0,0.16699999570846558,PRO.MI
2019-04-29,0.17100000381469727,0.16699999570846558,0.16699999570846558,0.1679999977350235,156240.0,0.1679999977350235,PRO.MI
2019-04-30,0.1679999977350235,0.16599999368190765,0.16699999570846558,0.16750000417232513,260826.0,0.16750000417232513,PRO.MI
2019-05-02,0.17550000548362732,0.16699999570846558,0.16949999332427979,0.16949999332427979,562203.0,0.16949999332427979,PRO.MI
2019-05-03,0.17000000178813934,0.1679999977350235,0.17000000178813934,0.16949999332427979,121717.0,0.16949999332427979,PRO.MI
2019-05-06,0.16899999976158142,0.16599999368190765,0.1679999977350235,0.16850000619888306,357057.0,0.16850000619888306,PRO.MI
2019-05-07,0.16850000619888306,0.16599999368190765,0.16850000619888306,0.1679999977350235,105000.0,0.1679999977350235,PRO.MI
2019-05-08,0.1679999977350235,0.16500000655651093,0.16500000655651093,0.1679999977350235,80551.0,0.1679999977350235,PRO.MI
2019-05-09,0.16750000417232513,0.16300000250339508,0.16750000417232513,0.16449999809265137,282386.0,0.16449999809265137,PRO.MI
2019-05-10,0.16899999976158142,0.16349999606609344,0.16500000655651093,0.16750000417232513,390620.0,0.16750000417232513,PRO.MI
2019-05-13,0.16500000655651093,0.15850000083446503,0.16500000655651093,0.16300000250339508,487985.0,0.16300000250339508,PRO.MI
2019-05-14,0.16500000655651093,0.16099999845027924,0.16249999403953552,0.1615000069141388,253587.0,0.1615000069141388,PRO.MI
2019-05-15,0.1679999977350235,0.15700000524520874,0.15700000524520874,0.15850000083446503,921355.0,0.15850000083446503,PRO.MI
2019-05-16,0.16099999845027924,0.15649999678134918,0.15649999678134918,0.1589999943971634,168020.0,0.1589999943971634,PRO.MI
2019-05-17,0.16099999845027924,0.15800000727176666,0.15800000727176666,0.16099999845027924,78945.0,0.16099999845027924,PRO.MI
2019-05-20,0.16750000417232513,0.1599999964237213,0.1599999964237213,0.16500000655651093,423861.0,0.16500000655651093,PRO.MI
2019-05-21,0.16500000655651093,0.16050000488758087,0.16500000655651093,0.16050000488758087,148586.0,0.16050000488758087,PRO.MI
2019-05-22,0.16200000047683716,0.15600000321865082,0.16200000047683716,0.1599999964237213,194360.0,0.1599999964237213,PRO.MI
2019-05-23,0.1615000069141388,0.1550000011920929,0.1615000069141388,0.16050000488758087,328618.0,0.16050000488758087,PRO.MI
2019-05-24,0.16449999809265137,0.15649999678134918,0.16300000250339508,0.16050000488758087,284676.0,0.16050000488758087,PRO.MI
2019-05-27,0.16050000488758087,0.15649999678134918,0.15649999678134918,0.1589999943971634,111583.0,0.1589999943971634,PRO.MI
2019-05-28,0.1599999964237213,0.15700000524520874,0.1599999964237213,0.1599999964237213,39085.0,0.1599999964237213,PRO.MI
2019-05-29,0.15800000727176666,0.15549999475479126,0.15800000727176666,0.15700000524520874,232359.0,0.15700000524520874,PRO.MI
2019-05-30,0.15800000727176666,0.15549999475479126,0.1574999988079071,0.15800000727176666,155159.0,0.15800000727176666,PRO.MI
2019-05-31,0.15850000083446503,0.15600000321865082,0.15600000321865082,0.1574999988079071,185040.0,0.1574999988079071,PRO.MI
2019-06-03,0.15700000524520874,0.15299999713897705,0.15299999713897705,0.1550000011920929,157736.0,0.1550000011920929,PRO.MI
2019-06-04,0.1599999964237213,0.1550000011920929,0.15950000286102295,0.1599999964237213,553784.0,0.1599999964237213,PRO.MI
2019-06-05,0.16050000488758087,0.1550000011920929,0.1599999964237213,0.15800000727176666,273232.0,0.15800000727176666,PRO.MI
2019-06-06,0.1599999964237213,0.15299999713897705,0.15950000286102295,0.15299999713897705,442076.0,0.15299999713897705,PRO.MI
2019-06-07,0.15800000727176666,0.15199999511241913,0.15800000727176666,0.15449999272823334,652987.0,0.15449999272823334,PRO.MI
2019-06-10,0.15299999713897705,0.1469999998807907,0.15299999713897705,0.14800000190734863,1171869.0,0.14800000190734863,PRO.MI
2019-06-11,0.15000000596046448,0.14550000429153442,0.1469999998807907,0.14900000393390656,972820.0,0.14900000393390656,PRO.MI
2019-06-12,0.14949999749660492,0.14550000429153442,0.14949999749660492,0.148499995470047,315958.0,0.148499995470047,PRO.MI
2019-06-13,0.148499995470047,0.14350000023841858,0.1459999978542328,0.14499999582767487,478469.0,0.14499999582767487,PRO.MI
2019-06-14,0.14949999749660492,0.13899999856948853,0.14499999582767487,0.14949999749660492,1273644.0,0.14949999749660492,PRO.MI
2019-06-17,0.14900000393390656,0.14499999582767487,0.14499999582767487,0.1469999998807907,373293.0,0.1469999998807907,PRO.MI
2019-06-18,0.14800000190734863,0.14300000667572021,0.14399999380111694,0.14800000190734863,511793.0,0.14800000190734863,PRO.MI
2019-06-19,0.15299999713897705,0.14749999344348907,0.14749999344348907,0.15049999952316284,500435.0,0.15049999952316284,PRO.MI
2019-06-20,0.15299999713897705,0.14949999749660492,0.15000000596046448,0.15049999952316284,607420.0,0.15049999952316284,PRO.MI
2019-06-21,0.15299999713897705,0.15000000596046448,0.15049999952316284,0.15150000154972076,298517.0,0.15150000154972076,PRO.MI
2019-06-24,0.15950000286102295,0.1509999930858612,0.15399999916553497,0.1525000035762787,380022.0,0.1525000035762787,PRO.MI
2019-06-25,0.1574999988079071,0.14749999344348907,0.15600000321865082,0.15399999916553497,321236.0,0.15399999916553497,PRO.MI
2019-06-26,0.1535000056028366,0.15000000596046448,0.1525000035762787,0.1525000035762787,238368.0,0.1525000035762787,PRO.MI
2019-06-27,0.15449999272823334,0.14900000393390656,0.15199999511241913,0.1535000056028366,577484.0,0.1535000056028366,PRO.MI
2019-06-28,0.1535000056028366,0.15000000596046448,0.15199999511241913,0.1535000056028366,64327.0,0.1535000056028366,PRO.MI
2019-07-01,0.15700000524520874,0.15199999511241913,0.15199999511241913,0.15399999916553497,276405.0,0.15399999916553497,PRO.MI
2019-07-02,0.15649999678134918,0.15150000154972076,0.15600000321865082,0.1525000035762787,179856.0,0.1525000035762787,PRO.MI
2019-07-03,0.15649999678134918,0.15199999511241913,0.1525000035762787,0.15649999678134918,907704.0,0.15649999678134918,PRO.MI
2019-07-04,0.15950000286102295,0.15449999272823334,0.15600000321865082,0.15800000727176666,837417.0,0.15800000727176666,PRO.MI
2019-07-05,0.1589999943971634,0.15700000524520874,0.15800000727176666,0.1589999943971634,533955.0,0.1589999943971634,PRO.MI
2019-07-08,0.1589999943971634,0.15700000524520874,0.15850000083446503,0.15850000083446503,333632.0,0.15850000083446503,PRO.MI
2019-07-09,0.15950000286102295,0.15600000321865082,0.1589999943971634,0.1574999988079071,109821.0,0.1574999988079071,PRO.MI
2019-07-10,0.1589999943971634,0.15649999678134918,0.15800000727176666,0.1589999943971634,179560.0,0.1589999943971634,PRO.MI
2019-07-11,0.1589999943971634,0.15700000524520874,0.15700000524520874,0.1589999943971634,143744.0,0.1589999943971634,PRO.MI
2019-07-12,0.1599999964237213,0.15800000727176666,0.15950000286102295,0.1599999964237213,133078.0,0.1599999964237213,PRO.MI
2019-07-15,0.1599999964237213,0.1574999988079071,0.15950000286102295,0.15850000083446503,103484.0,0.15850000083446503,PRO.MI
2019-07-16,0.15800000727176666,0.15649999678134918,0.15700000524520874,0.15649999678134918,190038.0,0.15649999678134918,PRO.MI
2019-07-17,0.15850000083446503,0.15449999272823334,0.15649999678134918,0.15700000524520874,212164.0,0.15700000524520874,PRO.MI
2019-07-18,0.15950000286102295,0.15449999272823334,0.15649999678134918,0.15800000727176666,343541.0,0.15800000727176666,PRO.MI
2019-07-19,0.15800000727176666,0.1535000056028366,0.15700000524520874,0.15800000727176666,283934.0,0.15800000727176666,PRO.MI
2019-07-22,0.1574999988079071,0.1550000011920929,0.15600000321865082,0.1574999988079071,155000.0,0.1574999988079071,PRO.MI
2019-07-23,0.15850000083446503,0.15549999475479126,0.15700000524520874,0.15850000083446503,241795.0,0.15850000083446503,PRO.MI
2019-07-24,0.15800000727176666,0.15549999475479126,0.15600000321865082,0.15800000727176666,175420.0,0.15800000727176666,PRO.MI
2019-07-25,0.15700000524520874,0.15399999916553497,0.15600000321865082,0.15399999916553497,299465.0,0.15399999916553497,PRO.MI
2019-07-26,0.15649999678134918,0.15299999713897705,0.15399999916553497,0.15649999678134918,129217.0,0.15649999678134918,PRO.MI
2019-07-29,0.15800000727176666,0.15449999272823334,0.15649999678134918,0.15800000727176666,100169.0,0.15800000727176666,PRO.MI
2019-07-30,0.15800000727176666,0.15299999713897705,0.15800000727176666,0.15399999916553497,149715.0,0.15399999916553497,PRO.MI
2019-07-31,0.1550000011920929,0.15049999952316284,0.1525000035762787,0.1550000011920929,310293.0,0.1550000011920929,PRO.MI
2019-08-01,0.1550000011920929,0.14749999344348907,0.1550000011920929,0.15000000596046448,563985.0,0.15000000596046448,PRO.MI
2019-08-02,0.15649999678134918,0.15199999511241913,0.15399999916553497,0.15199999511241913,442167.0,0.15199999511241913,PRO.MI
2019-08-05,0.1535000056028366,0.15000000596046448,0.1535000056028366,0.15199999511241913,920490.0,0.15199999511241913,PRO.MI
2019-08-06,0.15299999713897705,0.15049999952316284,0.15199999511241913,0.15299999713897705,133501.0,0.15299999713897705,PRO.MI
2019-08-07,0.1535000056028366,0.15000000596046448,0.1535000056028366,0.15199999511241913,188770.0,0.15199999511241913,PRO.MI
2019-08-08,0.15299999713897705,0.14949999749660492,0.15299999713897705,0.1525000035762787,183782.0,0.1525000035762787,PRO.MI
2019-08-09,0.15199999511241913,0.14900000393390656,0.14949999749660492,0.15150000154972076,145529.0,0.15150000154972076,PRO.MI
2019-08-12,0.1509999930858612,0.14800000190734863,0.1509999930858612,0.15049999952316284,323091.0,0.15049999952316284,PRO.MI
2019-08-13,0.15199999511241913,0.14650000631809235,0.1469999998807907,0.15199999511241913,168400.0,0.15199999511241913,PRO.MI
2019-08-14,0.15150000154972076,0.148499995470047,0.148499995470047,0.15150000154972076,66000.0,0.15150000154972076,PRO.MI
2019-08-16,0.15299999713897705,0.1509999930858612,0.1509999930858612,0.15299999713897705,105000.0,0.15299999713897705,PRO.MI
2019-08-19,0.15549999475479126,0.14800000190734863,0.15549999475479126,0.14949999749660492,727052.0,0.14949999749660492,PRO.MI
2019-08-20,0.15049999952316284,0.14650000631809235,0.14900000393390656,0.15049999952316284,560001.0,0.15049999952316284,PRO.MI
2019-08-21,0.15049999952316284,0.1459999978542328,0.15049999952316284,0.148499995470047,416832.0,0.148499995470047,PRO.MI
2019-08-22,0.1509999930858612,0.1469999998807907,0.1469999998807907,0.15049999952316284,216827.0,0.15049999952316284,PRO.MI
2019-08-23,0.15199999511241913,0.14900000393390656,0.14900000393390656,0.1509999930858612,501226.0,0.1509999930858612,PRO.MI
2019-08-26,0.1509999930858612,0.148499995470047,0.15000000596046448,0.1509999930858612,85800.0,0.1509999930858612,PRO.MI
2019-08-27,0.15800000727176666,0.14800000190734863,0.14800000190734863,0.15150000154972076,1276634.0,0.15150000154972076,PRO.MI
2019-08-28,0.15549999475479126,0.15000000596046448,0.15549999475479126,0.15199999511241913,646388.0,0.15199999511241913,PRO.MI
2019-08-29,0.1599999964237213,0.15150000154972076,0.1525000035762787,0.1599999964237213,1675441.0,0.1599999964237213,PRO.MI
2019-08-30,0.16899999976158142,0.15800000727176666,0.15800000727176666,0.15950000286102295,1166634.0,0.15950000286102295,PRO.MI
2019-09-02,0.16699999570846558,0.15700000524520874,0.15700000524520874,0.16300000250339508,514057.0,0.16300000250339508,PRO.MI
2019-09-03,0.16699999570846558,0.16249999403953552,0.16249999403953552,0.164000004529953,637932.0,0.164000004529953,PRO.MI
2019-09-04,0.1679999977350235,0.16449999809265137,0.16699999570846558,0.16699999570846558,603249.0,0.16699999570846558,PRO.MI
2019-09-05,0.1665000021457672,0.164000004529953,0.16500000655651093,0.16599999368190765,212782.0,0.16599999368190765,PRO.MI
2019-09-06,0.1655000001192093,0.16200000047683716,0.164000004529953,0.1655000001192093,136961.0,0.1655000001192093,PRO.MI
2019-09-09,0.1655000001192093,0.16300000250339508,0.1655000001192093,0.1655000001192093,504797.0,0.1655000001192093,PRO.MI
2019-09-10,0.16599999368190765,0.164000004529953,0.1655000001192093,0.16599999368190765,199026.0,0.16599999368190765,PRO.MI
2019-09-11,0.17100000381469727,0.16500000655651093,0.16599999368190765,0.1679999977350235,1356657.0,0.1679999977350235,PRO.MI
2019-09-12,0.16850000619888306,0.16449999809265137,0.16599999368190765,0.1665000021457672,380457.0,0.1665000021457672,PRO.MI
2019-09-13,0.16750000417232513,0.1655000001192093,0.16599999368190765,0.1655000001192093,708961.0,0.1655000001192093,PRO.MI
2019-09-16,0.16699999570846558,0.164000004529953,0.1655000001192093,0.16699999570846558,321880.0,0.16699999570846558,PRO.MI
2019-09-17,0.1679999977350235,0.1655000001192093,0.16599999368190765,0.16699999570846558,323686.0,0.16699999570846558,PRO.MI
2019-09-18,0.1665000021457672,0.16449999809265137,0.1665000021457672,0.1665000021457672,242870.0,0.1665000021457672,PRO.MI
2019-09-19,0.16599999368190765,0.16349999606609344,0.16500000655651093,0.16599999368190765,331324.0,0.16599999368190765,PRO.MI
2019-09-20,0.16599999368190765,0.16300000250339508,0.1655000001192093,0.16300000250339508,227238.0,0.16300000250339508,PRO.MI
2019-09-23,0.1665000021457672,0.16300000250339508,0.16449999809265137,0.1655000001192093,353068.0,0.1655000001192093,PRO.MI
2019-09-24,0.164000004529953,0.1615000069141388,0.16349999606609344,0.16349999606609344,290727.0,0.16349999606609344,PRO.MI
2019-09-25,0.16500000655651093,0.16099999845027924,0.16449999809265137,0.16500000655651093,127762.0,0.16500000655651093,PRO.MI
2019-09-26,0.1655000001192093,0.1615000069141388,0.16249999403953552,0.16449999809265137,113889.0,0.16449999809265137,PRO.MI
2019-09-27,0.16500000655651093,0.16200000047683716,0.164000004529953,0.16449999809265137,135768.0,0.16449999809265137,PRO.MI
2019-09-30,0.16599999368190765,0.16200000047683716,0.16200000047683716,0.16599999368190765,43512.0,0.16599999368190765,PRO.MI
2019-10-01,0.1665000021457672,0.16449999809265137,0.1665000021457672,0.16599999368190765,83024.0,0.16599999368190765,PRO.MI
2019-10-02,0.16699999570846558,0.164000004529953,0.16500000655651093,0.16500000655651093,149192.0,0.16500000655651093,PRO.MI
2019-10-03,0.16599999368190765,0.16349999606609344,0.164000004529953,0.1655000001192093,123294.0,0.1655000001192093,PRO.MI
2019-10-04,0.16699999570846558,0.16300000250339508,0.16300000250339508,0.16449999809265137,61022.0,0.16449999809265137,PRO.MI
2019-10-07,0.16500000655651093,0.16200000047683716,0.16349999606609344,0.16200000047683716,155668.0,0.16200000047683716,PRO.MI
2019-10-08,0.16300000250339508,0.1589999943971634,0.16200000047683716,0.16200000047683716,321664.0,0.16200000047683716,PRO.MI
2019-10-09,0.16200000047683716,0.16050000488758087,0.16200000047683716,0.1615000069141388,74329.0,0.1615000069141388,PRO.MI
2019-10-10,0.164000004529953,0.16099999845027924,0.16300000250339508,0.164000004529953,164471.0,0.164000004529953,PRO.MI
2019-10-11,0.16750000417232513,0.16249999403953552,0.16449999809265137,0.16750000417232513,208556.0,0.16750000417232513,PRO.MI
2019-10-14,0.1665000021457672,0.16449999809265137,0.16500000655651093,0.1665000021457672,46109.0,0.1665000021457672,PRO.MI
2019-10-15,0.16599999368190765,0.164000004529953,0.16599999368190765,0.16599999368190765,90104.0,0.16599999368190765,PRO.MI
2019-10-16,0.16599999368190765,0.16200000047683716,0.16349999606609344,0.16500000655651093,359550.0,0.16500000655651093,PRO.MI
2019-10-17,0.1665000021457672,0.164000004529953,0.1655000001192093,0.16500000655651093,189638.0,0.16500000655651093,PRO.MI
2019-10-18,0.16599999368190765,0.16200000047683716,0.164000004529953,0.16200000047683716,435067.0,0.16200000047683716,PRO.MI
2019-10-21,0.164000004529953,0.1615000069141388,0.16200000047683716,0.16200000047683716,348871.0,0.16200000047683716,PRO.MI
2019-10-22,0.164000004529953,0.1599999964237213,0.16349999606609344,0.164000004529953,224472.0,0.164000004529953,PRO.MI
2019-10-23,0.16349999606609344,0.1589999943971634,0.16200000047683716,0.16349999606609344,186396.0,0.16349999606609344,PRO.MI
2019-10-24,0.16349999606609344,0.16050000488758087,0.16300000250339508,0.16050000488758087,176238.0,0.16050000488758087,PRO.MI
2019-10-25,0.1615000069141388,0.15850000083446503,0.1589999943971634,0.15850000083446503,330998.0,0.15850000083446503,PRO.MI
2019-10-28,0.1599999964237213,0.15549999475479126,0.1589999943971634,0.1589999943971634,472787.0,0.1589999943971634,PRO.MI
2019-10-29,0.1599999964237213,0.15800000727176666,0.15800000727176666,0.15950000286102295,99665.0,0.15950000286102295,PRO.MI
2019-10-30,0.15950000286102295,0.1574999988079071,0.15800000727176666,0.15950000286102295,85360.0,0.15950000286102295,PRO.MI
2019-10-31,0.1589999943971634,0.15649999678134918,0.1574999988079071,0.1589999943971634,140151.0,0.1589999943971634,PRO.MI
2019-11-01,0.16750000417232513,0.1599999964237213,0.1599999964237213,0.16349999606609344,706372.0,0.16349999606609344,PRO.MI
2019-11-04,0.164000004529953,0.16099999845027924,0.16349999606609344,0.16349999606609344,377898.0,0.16349999606609344,PRO.MI
2019-11-05,0.1655000001192093,0.1615000069141388,0.16349999606609344,0.16500000655651093,661432.0,0.16500000655651093,PRO.MI
2019-11-06,0.16750000417232513,0.16349999606609344,0.16349999606609344,0.16699999570846558,647704.0,0.16699999570846558,PRO.MI
2019-11-07,0.17499999701976776,0.16699999570846558,0.16699999570846558,0.17100000381469727,2017026.0,0.17100000381469727,PRO.MI
2019-11-08,0.18449999392032623,0.17299999296665192,0.17299999296665192,0.1745000034570694,6180013.0,0.1745000034570694,PRO.MI
2019-11-11,0.1770000010728836,0.1679999977350235,0.17649999260902405,0.1704999953508377,1367289.0,0.1704999953508377,PRO.MI
2019-11-12,0.17350000143051147,0.1679999977350235,0.16850000619888306,0.1720000058412552,750151.0,0.1720000058412552,PRO.MI
2019-11-13,0.17800000309944153,0.1679999977350235,0.17399999499320984,0.1679999977350235,1203887.0,0.1679999977350235,PRO.MI
2019-11-14,0.16949999332427979,0.1665000021457672,0.16850000619888306,0.16850000619888306,299264.0,0.16850000619888306,PRO.MI
2019-11-15,0.17000000178813934,0.1665000021457672,0.17000000178813934,0.16949999332427979,252677.0,0.16949999332427979,PRO.MI
2019-11-18,0.17350000143051147,0.16850000619888306,0.16949999332427979,0.17249999940395355,784770.0,0.17249999940395355,PRO.MI
2019-11-19,0.17399999499320984,0.17000000178813934,0.17399999499320984,0.17249999940395355,374491.0,0.17249999940395355,PRO.MI
2019-11-20,0.17299999296665192,0.16850000619888306,0.17299999296665192,0.1720000058412552,451797.0,0.1720000058412552,PRO.MI
2019-11-21,0.17249999940395355,0.1679999977350235,0.17249999940395355,0.17149999737739563,306176.0,0.17149999737739563,PRO.MI
2019-11-22,0.17149999737739563,0.16750000417232513,0.17149999737739563,0.17000000178813934,471538.0,0.17000000178813934,PRO.MI
2019-11-25,0.17249999940395355,0.16850000619888306,0.17149999737739563,0.17100000381469727,310831.0,0.17100000381469727,PRO.MI
2019-11-26,0.17100000381469727,0.16899999976158142,0.16899999976158142,0.1704999953508377,235580.0,0.1704999953508377,PRO.MI
2019-11-27,0.17249999940395355,0.1679999977350235,0.17100000381469727,0.17000000178813934,609396.0,0.17000000178813934,PRO.MI
2019-11-28,0.17000000178813934,0.1679999977350235,0.16899999976158142,0.17000000178813934,154332.0,0.17000000178813934,PRO.MI
2019-11-29,0.19900000095367432,0.17000000178813934,0.1704999953508377,0.19900000095367432,9406931.0,0.19900000095367432,PRO.MI
2019-12-02,0.22499999403953552,0.19750000536441803,0.19750000536441803,0.21299999952316284,15149448.0,0.21299999952316284,PRO.MI
2019-12-03,0.22699999809265137,0.20100000500679016,0.21699999272823334,0.20200000703334808,10872919.0,0.20200000703334808,PRO.MI
2019-12-04,0.20399999618530273,0.1914999932050705,0.20399999618530273,0.20200000703334808,4074173.0,0.20200000703334808,PRO.MI
2019-12-05,0.22100000083446503,0.2029999941587448,0.2029999941587448,0.2150000035762787,7022153.0,0.2150000035762787,PRO.MI
2019-12-06,0.24500000476837158,0.21799999475479126,0.21899999678134918,0.24500000476837158,13451223.0,0.24500000476837158,PRO.MI
2019-12-09,0.2770000100135803,0.25,0.25200000405311584,0.26499998569488525,17123630.0,0.26499998569488525,PRO.MI
2019-12-10,0.2750000059604645,0.24699999392032623,0.2619999945163727,0.2549999952316284,14165307.0,0.2549999952316284,PRO.MI
2019-12-11,0.2529999911785126,0.23399999737739563,0.24899999797344208,0.2370000034570694,10211951.0,0.2370000034570694,PRO.MI
2019-12-12,0.23999999463558197,0.22300000488758087,0.23800000548362732,0.23000000417232513,8155806.0,0.23000000417232513,PRO.MI
2019-12-13,0.2460000067949295,0.23100000619888306,0.2329999953508377,0.23499999940395355,6442030.0,0.23499999940395355,PRO.MI
2019-12-16,0.24799999594688416,0.23399999737739563,0.2370000034570694,0.23999999463558197,2917303.0,0.23999999463558197,PRO.MI
2019-12-17,0.24199999868869781,0.23600000143051147,0.24199999868869781,0.23899999260902405,1499552.0,0.23899999260902405,PRO.MI
2019-12-18,0.23899999260902405,0.23000000417232513,0.23899999260902405,0.2329999953508377,1546874.0,0.2329999953508377,PRO.MI
2019-12-19,0.23499999940395355,0.22499999403953552,0.23499999940395355,0.22699999809265137,1952634.0,0.22699999809265137,PRO.MI
2019-12-20,0.2280000001192093,0.22100000083446503,0.2280000001192093,0.22200000286102295,2058553.0,0.22200000286102295,PRO.MI
2019-12-23,0.22499999403953552,0.2160000056028366,0.22499999403953552,0.22300000488758087,2399305.0,0.22300000488758087,PRO.MI
2019-12-27,0.2280000001192093,0.21799999475479126,0.22300000488758087,0.22699999809265137,1004199.0,0.22699999809265137,PRO.MI
2019-12-30,0.22699999809265137,0.22300000488758087,0.22699999809265137,0.2240000069141388,528295.0,0.2240000069141388,PRO.MI
2020-01-02,0.2290000021457672,0.22300000488758087,0.22499999403953552,0.2290000021457672,852796.0,0.2290000021457672,PRO.MI
2020-01-03,0.2290000021457672,0.2240000069141388,0.2280000001192093,0.2280000001192093,645517.0,0.2280000001192093,PRO.MI
2020-01-06,0.2240000069141388,0.21699999272823334,0.22300000488758087,0.22300000488758087,954726.0,0.22300000488758087,PRO.MI
2020-01-07,0.22599999606609344,0.2199999988079071,0.22300000488758087,0.22200000286102295,746905.0,0.22200000286102295,PRO.MI
2020-01-08,0.22100000083446503,0.2160000056028366,0.21799999475479126,0.21799999475479126,1124168.0,0.21799999475479126,PRO.MI
2020-01-09,0.2280000001192093,0.21799999475479126,0.2199999988079071,0.22499999403953552,1235629.0,0.22499999403953552,PRO.MI
2020-01-10,0.2280000001192093,0.22200000286102295,0.2280000001192093,0.22300000488758087,722391.0,0.22300000488758087,PRO.MI
2020-01-13,0.2280000001192093,0.22200000286102295,0.22599999606609344,0.22599999606609344,945203.0,0.22599999606609344,PRO.MI
2020-01-14,0.22699999809265137,0.22100000083446503,0.22599999606609344,0.22499999403953552,982796.0,0.22499999403953552,PRO.MI
2020-01-15,0.22599999606609344,0.22100000083446503,0.22599999606609344,0.22499999403953552,552793.0,0.22499999403953552,PRO.MI
2020-01-16,0.22499999403953552,0.22200000286102295,0.2240000069141388,0.22300000488758087,358395.0,0.22300000488758087,PRO.MI
2020-01-17,0.24799999594688416,0.22499999403953552,0.22499999403953552,0.24799999594688416,8806827.0,0.24799999594688416,PRO.MI
2020-01-20,0.26499998569488525,0.24199999868869781,0.25600001215934753,0.2460000067949295,10380257.0,0.2460000067949295,PRO.MI
2020-01-21,0.24899999797344208,0.23399999737739563,0.2460000067949295,0.2370000034570694,3552971.0,0.2370000034570694,PRO.MI
2020-01-22,0.23800000548362732,0.22499999403953552,0.23800000548362732,0.2290000021457672,2860263.0,0.2290000021457672,PRO.MI
2020-01-23,0.2329999953508377,0.2240000069141388,0.2290000021457672,0.2290000021457672,1226842.0,0.2290000021457672,PRO.MI
2020-01-24,0.2329999953508377,0.22699999809265137,0.2280000001192093,0.2280000001192093,1074026.0,0.2280000001192093,PRO.MI
2020-01-27,0.2280000001192093,0.21199999749660492,0.22599999606609344,0.21299999952316284,3878202.0,0.21299999952316284,PRO.MI
2020-01-28,0.21799999475479126,0.20600000023841858,0.21299999952316284,0.2160000056028366,3161631.0,0.2160000056028366,PRO.MI
2020-01-29,0.22599999606609344,0.21299999952316284,0.21699999272823334,0.21299999952316284,1939170.0,0.21299999952316284,PRO.MI
2020-01-30,0.2160000056028366,0.20800000429153442,0.21299999952316284,0.21199999749660492,1237075.0,0.21199999749660492,PRO.MI
2020-01-31,0.21299999952316284,0.20399999618530273,0.21199999749660492,0.20600000023841858,894079.0,0.20600000023841858,PRO.MI
2020-02-03,0.20499999821186066,0.20100000500679016,0.20399999618530273,0.2029999941587448,742538.0,0.2029999941587448,PRO.MI
2020-02-04,0.2160000056028366,0.20499999821186066,0.20499999821186066,0.20999999344348907,2137799.0,0.20999999344348907,PRO.MI
2020-02-05,0.21699999272823334,0.20900000631809235,0.210999995470047,0.2150000035762787,2112147.0,0.2150000035762787,PRO.MI
2020-02-06,0.23899999260902405,0.21699999272823334,0.21799999475479126,0.23000000417232513,8586528.0,0.23000000417232513,PRO.MI
2020-02-07,0.23800000548362732,0.21899999678134918,0.2370000034570694,0.2240000069141388,6407749.0,0.2240000069141388,PRO.MI
2020-02-10,0.2290000021457672,0.22100000083446503,0.22200000286102295,0.22599999606609344,1673905.0,0.22599999606609344,PRO.MI
2020-02-11,0.2280000001192093,0.2199999988079071,0.2240000069141388,0.2240000069141388,1439162.0,0.2240000069141388,PRO.MI
2020-02-12,0.22599999606609344,0.22200000286102295,0.22599999606609344,0.22499999403953552,1035708.0,0.22499999403953552,PRO.MI
2020-02-13,0.2240000069141388,0.22100000083446503,0.2240000069141388,0.2240000069141388,1280489.0,0.2240000069141388,PRO.MI
2020-02-14,0.2240000069141388,0.22100000083446503,0.22200000286102295,0.2240000069141388,1255554.0,0.2240000069141388,PRO.MI
2020-02-17,0.23600000143051147,0.22200000286102295,0.22499999403953552,0.23600000143051147,3765074.0,0.23600000143051147,PRO.MI
2020-02-18,0.24400000274181366,0.2329999953508377,0.2370000034570694,0.23800000548362732,7040179.0,0.23800000548362732,PRO.MI
2020-02-19,0.24199999868869781,0.2329999953508377,0.23800000548362732,0.23800000548362732,3577607.0,0.23800000548362732,PRO.MI
2020-02-20,0.23899999260902405,0.23000000417232513,0.23899999260902405,0.23399999737739563,2099286.0,0.23399999737739563,PRO.MI
2020-02-21,0.23100000619888306,0.22300000488758087,0.23100000619888306,0.2240000069141388,1333356.0,0.2240000069141388,PRO.MI
2020-02-24,0.21899999678134918,0.20100000500679016,0.21299999952316284,0.20100000500679016,3668936.0,0.20100000500679016,PRO.MI
2020-02-25,0.20999999344348907,0.20000000298023224,0.2029999941587448,0.2070000022649765,1822390.0,0.2070000022649765,PRO.MI
2020-02-26,0.20999999344348907,0.20200000703334808,0.20399999618530273,0.20900000631809235,1211484.0,0.20900000631809235,PRO.MI
2020-02-27,0.2070000022649765,0.20200000703334808,0.20499999821186066,0.2070000022649765,593146.0,0.2070000022649765,PRO.MI
2020-02-28,0.20499999821186066,0.20000000298023224,0.20399999618530273,0.20200000703334808,1054075.0,0.20200000703334808,PRO.MI
2020-03-02,0.20800000429153442,0.1914999932050705,0.20399999618530273,0.1914999932050705,1613072.0,0.1914999932050705,PRO.MI
2020-03-03,0.19850000739097595,0.19300000369548798,0.19850000739097595,0.19300000369548798,662933.0,0.19300000369548798,PRO.MI
2020-03-04,0.1940000057220459,0.1860000044107437,0.1940000057220459,0.1889999955892563,928927.0,0.1889999955892563,PRO.MI
2020-03-05,0.19099999964237213,0.1809999942779541,0.1889999955892563,0.1809999942779541,995603.0,0.1809999942779541,PRO.MI
2020-03-06,0.17599999904632568,0.16699999570846558,0.17599999904632568,0.16899999976158142,2619390.0,0.16899999976158142,PRO.MI
2020-03-09,0.15700000524520874,0.14399999380111694,0.1459999978542328,0.14900000393390656,1689519.0,0.14900000393390656,PRO.MI
2020-03-10,0.16050000488758087,0.14499999582767487,0.15000000596046448,0.14749999344348907,1375236.0,0.14749999344348907,PRO.MI
2020-03-11,0.15399999916553497,0.14499999582767487,0.148499995470047,0.148499995470047,1261478.0,0.148499995470047,PRO.MI
2020-03-12,0.14499999582767487,0.12600000202655792,0.14249999821186066,0.12600000202655792,1272176.0,0.12600000202655792,PRO.MI
2020-03-13,0.14499999582767487,0.12700000405311584,0.13199999928474426,0.1340000033378601,2613132.0,0.1340000033378601,PRO.MI
2020-03-16,0.14300000667572021,0.125,0.14000000059604645,0.13300000131130219,1409290.0,0.13300000131130219,PRO.MI
2020-03-17,0.14000000059604645,0.12800000607967377,0.14000000059604645,0.13300000131130219,925202.0,0.13300000131130219,PRO.MI
2020-03-18,0.1379999965429306,0.13050000369548798,0.1315000057220459,0.13500000536441803,569843.0,0.13500000536441803,PRO.MI
2020-03-19,0.14249999821186066,0.13600000739097595,0.13650000095367432,0.13899999856948853,979475.0,0.13899999856948853,PRO.MI
2020-03-20,0.14800000190734863,0.13899999856948853,0.1404999941587448,0.14000000059604645,937566.0,0.14000000059604645,PRO.MI
2020-03-23,0.14399999380111694,0.13650000095367432,0.13850000500679016,0.14149999618530273,574045.0,0.14149999618530273,PRO.MI
2020-03-24,0.15150000154972076,0.14350000023841858,0.14350000023841858,0.14399999380111694,1667443.0,0.14399999380111694,PRO.MI
2020-03-25,0.1550000011920929,0.14399999380111694,0.14650000631809235,0.1469999998807907,1208353.0,0.1469999998807907,PRO.MI
2020-03-26,0.15399999916553497,0.1469999998807907,0.14800000190734863,0.15399999916553497,2485478.0,0.15399999916553497,PRO.MI
2020-03-27,0.15800000727176666,0.14350000023841858,0.15399999916553497,0.1469999998807907,2445203.0,0.1469999998807907,PRO.MI
2020-03-30,0.1469999998807907,0.14000000059604645,0.14550000429153442,0.1469999998807907,378928.0,0.1469999998807907,PRO.MI
2020-03-31,0.15000000596046448,0.14350000023841858,0.14800000190734863,0.14650000631809235,539743.0,0.14650000631809235,PRO.MI
2020-04-01,0.14980000257492065,0.1412000060081482,0.1444000005722046,0.1420000046491623,408826.0,0.1420000046491623,PRO.MI
2020-04-02,0.1459999978542328,0.14259999990463257,0.14399999380111694,0.1459999978542328,374404.0,0.1459999978542328,PRO.MI
2020-04-03,0.14399999380111694,0.14079999923706055,0.14399999380111694,0.14300000667572021,497910.0,0.14300000667572021,PRO.MI
2020-04-06,0.14800000190734863,0.14219999313354492,0.14499999582767487,0.14720000326633453,819302.0,0.14720000326633453,PRO.MI
2020-04-07,0.15479999780654907,0.1459999978542328,0.14900000393390656,0.1477999985218048,2489207.0,0.1477999985218048,PRO.MI
2020-04-08,0.14980000257492065,0.1459999978542328,0.14980000257492065,0.1469999998807907,217369.0,0.1469999998807907,PRO.MI
2020-04-09,0.15219999849796295,0.14659999310970306,0.14880000054836273,0.14920000731945038,1436042.0,0.14920000731945038,PRO.MI
2020-04-14,0.15199999511241913,0.1462000012397766,0.15000000596046448,0.14820000529289246,1090540.0,0.14820000529289246,PRO.MI
2020-04-15,0.14800000190734863,0.14100000262260437,0.14800000190734863,0.14100000262260437,530061.0,0.14100000262260437,PRO.MI
2020-04-16,0.1477999985218048,0.14139999449253082,0.1420000046491623,0.14339999854564667,636659.0,0.14339999854564667,PRO.MI
2020-04-17,0.149399995803833,0.14319999516010284,0.1454000025987625,0.14319999516010284,662632.0,0.14319999516010284,PRO.MI
2020-04-20,0.1454000025987625,0.14219999313354492,0.14300000667572021,0.14399999380111694,478811.0,0.14399999380111694,PRO.MI
2020-04-21,0.14480000734329224,0.1420000046491623,0.14219999313354492,0.1436000019311905,215854.0,0.1436000019311905,PRO.MI
2020-04-22,0.1451999992132187,0.14239999651908875,0.1451999992132187,0.14480000734329224,228250.0,0.14480000734329224,PRO.MI
2020-04-23,0.14839999377727509,0.1446000039577484,0.14579999446868896,0.1459999978542328,489199.0,0.1459999978542328,PRO.MI
2020-04-24,0.14800000190734863,0.1436000019311905,0.14800000190734863,0.14560000598430634,336721.0,0.14560000598430634,PRO.MI
2020-04-27,0.1485999971628189,0.14499999582767487,0.14579999446868896,0.14720000326633453,632333.0,0.14720000326633453,PRO.MI
2020-04-28,0.1550000011920929,0.14499999582767487,0.1459999978542328,0.14980000257492065,2691894.0,0.14980000257492065,PRO.MI
2020-04-29,0.15360000729560852,0.14800000190734863,0.1485999971628189,0.15360000729560852,1361206.0,0.15360000729560852,PRO.MI
2020-04-30,0.1589999943971634,0.14820000529289246,0.15539999306201935,0.14920000731945038,1913238.0,0.14920000731945038,PRO.MI
2020-05-04,0.15000000596046448,0.1459999978542328,0.15000000596046448,0.147599995136261,535958.0,0.147599995136261,PRO.MI
2020-05-05,0.14920000731945038,0.14640000462532043,0.147599995136261,0.14740000665187836,256284.0,0.14740000665187836,PRO.MI
2020-05-06,0.1687999963760376,0.14920000731945038,0.14920000731945038,0.1687999963760376,4121977.0,0.1687999963760376,PRO.MI
2020-05-07,0.1687999963760376,0.1550000011920929,0.1687999963760376,0.1550000011920929,4849746.0,0.1550000011920929,PRO.MI
2020-05-08,0.15800000727176666,0.1526000052690506,0.15520000457763672,0.15299999713897705,1304749.0,0.15299999713897705,PRO.MI
2020-05-11,0.15459999442100525,0.14900000393390656,0.15360000729560852,0.149399995803833,810396.0,0.149399995803833,PRO.MI
2019-01-02,3.7049999237060547,3.505000114440918,3.5299999713897705,3.694999933242798,24743.0,3.5447514057159424,PRT.MI
2019-01-03,3.740000009536743,3.6449999809265137,3.6449999809265137,3.7249999046325684,23656.0,3.5735316276550293,PRT.MI
2019-01-04,3.755000114440918,3.690000057220459,3.740000009536743,3.690000057220459,72814.0,3.539954900741577,PRT.MI
2019-01-07,3.759999990463257,3.680000066757202,3.7149999141693115,3.7300000190734863,90927.0,3.5783283710479736,PRT.MI
2019-01-08,3.7899999618530273,3.7200000286102295,3.7200000286102295,3.759999990463257,56118.0,3.6071083545684814,PRT.MI
2019-01-09,3.875,3.75,3.75,3.825000047683716,128846.0,3.6694655418395996,PRT.MI
2019-01-10,3.9000000953674316,3.805000066757202,3.805000066757202,3.8450000286102295,66288.0,3.6886520385742188,PRT.MI
2019-01-11,3.9800000190734863,3.869999885559082,3.869999885559082,3.930000066757202,92920.0,3.770195960998535,PRT.MI
2019-01-14,3.950000047683716,3.799999952316284,3.950000047683716,3.8399999141693115,86625.0,3.6838552951812744,PRT.MI
2019-01-15,3.890000104904175,3.799999952316284,3.8499999046325684,3.859999895095825,45391.0,3.7030420303344727,PRT.MI
2019-01-16,3.9000000953674316,3.859999895095825,3.869999885559082,3.890000104904175,66798.0,3.7318224906921387,PRT.MI
2019-01-17,3.9549999237060547,3.859999895095825,3.9100000858306885,3.880000114440918,67211.0,3.72222900390625,PRT.MI
2019-01-18,3.9700000286102295,3.865000009536743,3.8949999809265137,3.890000104904175,65193.0,3.7318224906921387,PRT.MI
2019-01-21,3.9049999713897705,3.859999895095825,3.9049999713897705,3.884999990463257,26136.0,3.7270255088806152,PRT.MI
2019-01-22,3.884999990463257,3.7899999618530273,3.884999990463257,3.819999933242798,35869.0,3.664668560028076,PRT.MI
2019-01-23,3.7899999618530273,3.7100000381469727,3.7899999618530273,3.7149999141693115,57180.0,3.5639381408691406,PRT.MI
2019-01-24,3.7899999618530273,3.7049999237060547,3.740000009536743,3.7100000381469727,78579.0,3.5591416358947754,PRT.MI
2019-01-25,3.875,3.7200000286102295,3.7300000190734863,3.8499999046325684,137677.0,3.693448781967163,PRT.MI
2019-01-28,4.150000095367432,3.9149999618530273,3.950000047683716,3.994999885559082,317244.0,3.832552671432495,PRT.MI
2019-01-29,4.005000114440918,3.869999885559082,4.005000114440918,3.9000000953674316,120974.0,3.7414157390594482,PRT.MI
2019-01-30,3.9100000858306885,3.869999885559082,3.9100000858306885,3.890000104904175,47047.0,3.7318224906921387,PRT.MI
2019-01-31,3.930000066757202,3.819999933242798,3.890000104904175,3.8499999046325684,84891.0,3.693448781967163,PRT.MI
2019-02-01,3.859999895095825,3.7699999809265137,3.859999895095825,3.7699999809265137,39710.0,3.61670184135437,PRT.MI
2019-02-04,3.765000104904175,3.7200000286102295,3.734999895095825,3.7200000286102295,58312.0,3.568734884262085,PRT.MI
2019-02-05,3.7799999713897705,3.7300000190734863,3.7300000190734863,3.75,41349.0,3.597515106201172,PRT.MI
2019-02-06,3.7750000953674316,3.755000114440918,3.759999990463257,3.759999990463257,36914.0,3.6071083545684814,PRT.MI
2019-02-07,3.7799999713897705,3.674999952316284,3.7750000953674316,3.700000047683716,53946.0,3.5495481491088867,PRT.MI
2019-02-08,3.740000009536743,3.6050000190734863,3.740000009536743,3.6050000190734863,79270.0,3.45841121673584,PRT.MI
2019-02-11,3.7049999237060547,3.625,3.625,3.6500000953674316,42596.0,3.5015814304351807,PRT.MI
2019-02-12,3.7300000190734863,3.6500000953674316,3.6649999618530273,3.700000047683716,165011.0,3.5495481491088867,PRT.MI
2019-02-13,3.819999933242798,3.690000057220459,3.740000009536743,3.700000047683716,126965.0,3.5495481491088867,PRT.MI
2019-02-14,3.6500000953674316,3.5,3.6500000953674316,3.549999952316284,316700.0,3.4056475162506104,PRT.MI
2019-02-15,3.565000057220459,3.509999990463257,3.559999942779541,3.5350000858306885,160917.0,3.3912575244903564,PRT.MI
2019-02-18,3.555000066757202,3.5,3.5199999809265137,3.5450000762939453,223749.0,3.400851011276245,PRT.MI
2019-02-19,3.569999933242798,3.515000104904175,3.549999952316284,3.515000104904175,79031.0,3.372070789337158,PRT.MI
2019-02-20,3.559999942779541,3.5,3.509999990463257,3.5299999713897705,101854.0,3.386460781097412,PRT.MI
2019-02-21,3.615000009536743,3.5250000953674316,3.555000066757202,3.5399999618530273,122165.0,3.396054267883301,PRT.MI
2019-02-22,3.559999942779541,3.5250000953674316,3.555000066757202,3.549999952316284,57692.0,3.4056475162506104,PRT.MI
2019-02-25,3.5799999237060547,3.5299999713897705,3.5799999237060547,3.5299999713897705,81492.0,3.386460781097412,PRT.MI
2019-02-26,3.569999933242798,3.505000114440918,3.505000114440918,3.555000066757202,48628.0,3.4104442596435547,PRT.MI
2019-02-27,3.559999942779541,3.509999990463257,3.559999942779541,3.509999990463257,123967.0,3.367274045944214,PRT.MI
2019-02-28,3.5399999618530273,3.505000114440918,3.5350000858306885,3.505000114440918,67850.0,3.3624775409698486,PRT.MI
2019-03-01,3.5350000858306885,3.505000114440918,3.505000114440918,3.5199999809265137,42553.0,3.3768675327301025,PRT.MI
2019-03-04,3.5399999618530273,3.505000114440918,3.5299999713897705,3.509999990463257,76903.0,3.367274045944214,PRT.MI
2019-03-05,3.5299999713897705,3.5,3.5299999713897705,3.5,47766.0,3.3576807975769043,PRT.MI
2019-03-06,3.5399999618530273,3.494999885559082,3.509999990463257,3.494999885559082,86790.0,3.35288405418396,PRT.MI
2019-03-07,3.5,3.3499999046325684,3.5,3.375,202451.0,3.2377636432647705,PRT.MI
2019-03-08,3.365000009536743,3.2750000953674316,3.365000009536743,3.3350000381469727,148443.0,3.199390172958374,PRT.MI
2019-03-11,3.390000104904175,3.305000066757202,3.319999933242798,3.3399999141693115,91593.0,3.2041866779327393,PRT.MI
2019-03-12,3.359999895095825,3.299999952316284,3.359999895095825,3.3399999141693115,67492.0,3.2041866779327393,PRT.MI
2019-03-13,3.3450000286102295,3.299999952316284,3.299999952316284,3.299999952316284,64507.0,3.1658132076263428,PRT.MI
2019-03-14,3.3350000381469727,3.2699999809265137,3.3350000381469727,3.2699999809265137,86372.0,3.137033224105835,PRT.MI
2019-03-15,3.2850000858306885,3.2149999141693115,3.2799999713897705,3.2249999046325684,115001.0,3.093862771987915,PRT.MI
2019-03-18,3.265000104904175,3.180000066757202,3.265000104904175,3.194999933242798,146028.0,3.0650827884674072,PRT.MI
2019-03-19,3.2200000286102295,3.180000066757202,3.190000057220459,3.200000047683716,137063.0,3.0698795318603516,PRT.MI
2019-03-20,3.2950000762939453,3.1700000762939453,3.234999895095825,3.200000047683716,243571.0,3.0698795318603516,PRT.MI
2019-03-21,3.2100000381469727,3.180000066757202,3.190000057220459,3.200000047683716,105828.0,3.0698795318603516,PRT.MI
2019-03-22,3.2149999141693115,3.180000066757202,3.200000047683716,3.200000047683716,116326.0,3.0698795318603516,PRT.MI
2019-03-25,3.244999885559082,3.180000066757202,3.244999885559082,3.2149999141693115,108669.0,3.0842695236206055,PRT.MI
2019-03-26,3.259999990463257,3.180000066757202,3.259999990463257,3.194999933242798,63237.0,3.0650827884674072,PRT.MI
2019-03-27,3.240000009536743,3.190000057220459,3.234999895095825,3.2249999046325684,57282.0,3.093862771987915,PRT.MI
2019-03-28,3.234999895095825,3.190000057220459,3.234999895095825,3.190000057220459,70107.0,3.060286283493042,PRT.MI
2019-03-29,3.2249999046325684,3.184999942779541,3.200000047683716,3.2200000286102295,59872.0,3.08906626701355,PRT.MI
2019-04-01,3.2249999046325684,3.194999933242798,3.2200000286102295,3.2200000286102295,88835.0,3.08906626701355,PRT.MI
2019-04-02,3.375,3.194999933242798,3.194999933242798,3.265000104904175,344993.0,3.1322364807128906,PRT.MI
2019-04-03,3.365000009536743,3.2699999809265137,3.2899999618530273,3.309999942779541,234469.0,3.1754066944122314,PRT.MI
2019-04-04,3.375,3.315000057220459,3.3450000286102295,3.3350000381469727,200129.0,3.199390172958374,PRT.MI
2019-04-05,3.384999990463257,3.305000066757202,3.3450000286102295,3.315000057220459,178502.0,3.180203437805176,PRT.MI
2019-04-08,3.359999895095825,3.299999952316284,3.325000047683716,3.3299999237060547,96015.0,3.1945934295654297,PRT.MI
2019-04-09,3.3499999046325684,3.2249999046325684,3.3450000286102295,3.244999885559082,113930.0,3.1130495071411133,PRT.MI
2019-04-10,3.2799999713897705,3.200000047683716,3.2799999713897705,3.234999895095825,103372.0,3.1034562587738037,PRT.MI
2019-04-11,3.244999885559082,3.200000047683716,3.244999885559082,3.2249999046325684,41499.0,3.093862771987915,PRT.MI
2019-04-12,3.255000114440918,3.2049999237060547,3.240000009536743,3.2149999141693115,63039.0,3.0842695236206055,PRT.MI
2019-04-15,3.3399999141693115,3.2149999141693115,3.2149999141693115,3.319999933242798,143505.0,3.184999942779541,PRT.MI
2019-04-16,3.380000114440918,3.299999952316284,3.3499999046325684,3.3399999141693115,153463.0,3.2041866779327393,PRT.MI
2019-04-17,3.424999952316284,3.3499999046325684,3.375,3.390000104904175,166284.0,3.2521536350250244,PRT.MI
2019-04-18,3.434999942779541,3.384999990463257,3.390000104904175,3.434999942779541,95367.0,3.2953238487243652,PRT.MI
2019-04-23,3.5450000762939453,3.430000066757202,3.434999942779541,3.5450000762939453,189397.0,3.400851011276245,PRT.MI
2019-04-24,3.5899999141693115,3.515000104904175,3.5799999237060547,3.549999952316284,158485.0,3.4056475162506104,PRT.MI
2019-04-25,3.5899999141693115,3.5450000762939453,3.5899999141693115,3.575000047683716,56530.0,3.429630994796753,PRT.MI
2019-04-26,3.619999885559082,3.5450000762939453,3.5950000286102295,3.569999933242798,120928.0,3.4248342514038086,PRT.MI
2019-04-29,3.6700000762939453,3.5899999141693115,3.609999895095825,3.630000114440918,178328.0,3.4823946952819824,PRT.MI
2019-04-30,3.6600000858306885,3.619999885559082,3.630000114440918,3.634999990463257,68274.0,3.4871912002563477,PRT.MI
2019-05-02,3.684999942779541,3.625,3.640000104904175,3.6600000858306885,177657.0,3.5111746788024902,PRT.MI
2019-05-03,3.6549999713897705,3.4700000286102295,3.6549999713897705,3.484999895095825,218311.0,3.3432905673980713,PRT.MI
2019-05-06,3.5,3.4000000953674316,3.5,3.4149999618530273,74414.0,3.276137113571167,PRT.MI
2019-05-07,3.430000066757202,3.319999933242798,3.4200000762939453,3.375,114787.0,3.2377636432647705,PRT.MI
2019-05-08,3.4749999046325684,3.3499999046325684,3.3949999809265137,3.434999942779541,61053.0,3.2953238487243652,PRT.MI
2019-05-09,3.4749999046325684,3.309999942779541,3.390000104904175,3.309999942779541,91389.0,3.1754066944122314,PRT.MI
2019-05-10,3.3350000381469727,3.2799999713897705,3.3299999237060547,3.319999933242798,119893.0,3.184999942779541,PRT.MI
2019-05-13,3.234999895095825,3.1700000762939453,3.2049999237060547,3.190000057220459,91183.0,3.190000057220459,PRT.MI
2019-05-14,3.2950000762939453,3.190000057220459,3.190000057220459,3.2850000858306885,60436.0,3.2850000858306885,PRT.MI
2019-05-15,3.3350000381469727,3.244999885559082,3.3299999237060547,3.265000104904175,67266.0,3.265000104904175,PRT.MI
2019-05-16,3.3399999141693115,3.2300000190734863,3.2699999809265137,3.3399999141693115,233867.0,3.3399999141693115,PRT.MI
2019-05-17,3.484999895095825,3.265000104904175,3.2950000762939453,3.315000057220459,144235.0,3.315000057220459,PRT.MI
2019-05-20,3.309999942779541,3.174999952316284,3.2799999713897705,3.2249999046325684,61436.0,3.2249999046325684,PRT.MI
2019-05-21,3.2699999809265137,3.115000009536743,3.190000057220459,3.200000047683716,119077.0,3.200000047683716,PRT.MI
2019-05-22,3.240000009536743,3.174999952316284,3.240000009536743,3.2149999141693115,36228.0,3.2149999141693115,PRT.MI
2019-05-23,3.194999933242798,3.049999952316284,3.180000066757202,3.055000066757202,121961.0,3.055000066757202,PRT.MI
2019-05-24,3.0950000286102295,2.890000104904175,3.055000066757202,3.0199999809265137,135055.0,3.0199999809265137,PRT.MI
2019-05-27,3.069999933242798,3.0,3.0,3.0199999809265137,25269.0,3.0199999809265137,PRT.MI
2019-05-28,3.059999942779541,2.9600000381469727,3.059999942779541,2.990000009536743,86109.0,2.990000009536743,PRT.MI
2019-05-29,3.0250000953674316,2.930000066757202,2.9700000286102295,2.990000009536743,161854.0,2.990000009536743,PRT.MI
2019-05-30,3.009999990463257,2.9649999141693115,3.0,2.984999895095825,65700.0,2.984999895095825,PRT.MI
2019-05-31,2.984999895095825,2.7899999618530273,2.950000047683716,2.9000000953674316,221958.0,2.9000000953674316,PRT.MI
2019-06-03,2.9000000953674316,2.7899999618530273,2.9000000953674316,2.825000047683716,106032.0,2.825000047683716,PRT.MI
2019-06-04,2.930000066757202,2.825000047683716,2.8550000190734863,2.9000000953674316,174290.0,2.9000000953674316,PRT.MI
2019-06-05,2.930000066757202,2.825000047683716,2.930000066757202,2.825000047683716,47525.0,2.825000047683716,PRT.MI
2019-06-06,2.859999895095825,2.734999895095825,2.805000066757202,2.7699999809265137,132549.0,2.7699999809265137,PRT.MI
2019-06-07,2.7950000762939453,2.7200000286102295,2.7699999809265137,2.7899999618530273,113032.0,2.7899999618530273,PRT.MI
2019-06-10,2.799999952316284,2.734999895095825,2.734999895095825,2.799999952316284,63145.0,2.799999952316284,PRT.MI
2019-06-11,2.8399999141693115,2.7750000953674316,2.7950000762939453,2.809999942779541,54340.0,2.809999942779541,PRT.MI
2019-06-12,2.865000009536743,2.7699999809265137,2.7699999809265137,2.859999895095825,101590.0,2.859999895095825,PRT.MI
2019-06-13,2.9749999046325684,2.819999933242798,2.8499999046325684,2.9700000286102295,165127.0,2.9700000286102295,PRT.MI
2019-06-14,2.950000047683716,2.819999933242798,2.950000047683716,2.825000047683716,212088.0,2.825000047683716,PRT.MI
2019-06-17,2.819999933242798,2.7200000286102295,2.805000066757202,2.7799999713897705,148826.0,2.7799999713897705,PRT.MI
2019-06-18,2.880000114440918,2.7200000286102295,2.7699999809265137,2.875,184533.0,2.875,PRT.MI
2019-06-19,2.9049999713897705,2.8450000286102295,2.859999895095825,2.9000000953674316,95881.0,2.9000000953674316,PRT.MI
2019-06-20,2.9149999618530273,2.8299999237060547,2.9000000953674316,2.8550000190734863,130719.0,2.8550000190734863,PRT.MI
2019-06-21,2.8499999046325684,2.7750000953674316,2.819999933242798,2.8450000286102295,127362.0,2.8450000286102295,PRT.MI
2019-06-24,2.8550000190734863,2.7249999046325684,2.8550000190734863,2.740000009536743,170336.0,2.740000009536743,PRT.MI
2019-06-25,2.75,2.680000066757202,2.75,2.694999933242798,136424.0,2.694999933242798,PRT.MI
2019-06-26,2.7200000286102295,2.6649999618530273,2.700000047683716,2.7200000286102295,78138.0,2.7200000286102295,PRT.MI
2019-06-27,2.755000114440918,2.7049999237060547,2.7149999141693115,2.75,88705.0,2.75,PRT.MI
2019-06-28,3.265000104904175,2.8399999141693115,2.8399999141693115,3.2049999237060547,1054436.0,3.2049999237060547,PRT.MI
2019-07-01,3.2850000858306885,2.984999895095825,3.2300000190734863,3.069999933242798,936070.0,3.069999933242798,PRT.MI
2019-07-02,3.130000114440918,3.005000114440918,3.069999933242798,3.0799999237060547,233336.0,3.0799999237060547,PRT.MI
2019-07-03,3.0950000286102295,2.9649999141693115,3.075000047683716,3.0199999809265137,286863.0,3.0199999809265137,PRT.MI
2019-07-04,3.0950000286102295,3.009999990463257,3.015000104904175,3.0399999618530273,141181.0,3.0399999618530273,PRT.MI
2019-07-05,3.069999933242798,2.990000009536743,3.049999952316284,3.0299999713897705,100791.0,3.0299999713897705,PRT.MI
2019-07-08,3.049999952316284,2.990000009536743,3.0,3.009999990463257,75028.0,3.009999990463257,PRT.MI
2019-07-09,3.0250000953674316,2.9549999237060547,3.0,3.0199999809265137,70675.0,3.0199999809265137,PRT.MI
2019-07-10,3.140000104904175,3.0,3.0199999809265137,3.055000066757202,213042.0,3.055000066757202,PRT.MI
2019-07-11,3.0799999237060547,3.049999952316284,3.059999942779541,3.055000066757202,70512.0,3.055000066757202,PRT.MI
2019-07-12,3.0799999237060547,3.0450000762939453,3.075000047683716,3.065000057220459,60128.0,3.065000057220459,PRT.MI
2019-07-15,3.0899999141693115,3.0399999618530273,3.0399999618530273,3.075000047683716,102850.0,3.075000047683716,PRT.MI
2019-07-16,3.134999990463257,3.0399999618530273,3.0399999618530273,3.109999895095825,66468.0,3.109999895095825,PRT.MI
2019-07-17,3.119999885559082,3.0399999618530273,3.109999895095825,3.0799999237060547,85699.0,3.0799999237060547,PRT.MI
2019-07-18,3.0899999141693115,3.0250000953674316,3.0450000762939453,3.069999933242798,167472.0,3.069999933242798,PRT.MI
2019-07-19,3.0950000286102295,2.9600000381469727,3.049999952316284,3.0250000953674316,227407.0,3.0250000953674316,PRT.MI
2019-07-22,3.049999952316284,3.015000104904175,3.0250000953674316,3.049999952316284,41843.0,3.049999952316284,PRT.MI
2019-07-23,3.0850000381469727,3.0299999713897705,3.0350000858306885,3.0850000381469727,70844.0,3.0850000381469727,PRT.MI
2019-07-24,3.0850000381469727,3.015000104904175,3.0850000381469727,3.049999952316284,93112.0,3.049999952316284,PRT.MI
2019-07-25,3.059999942779541,3.0,3.0250000953674316,3.0299999713897705,113173.0,3.0299999713897705,PRT.MI
2019-07-26,3.0950000286102295,2.994999885559082,3.0199999809265137,3.0799999237060547,180734.0,3.0799999237060547,PRT.MI
2019-07-29,3.0950000286102295,3.0299999713897705,3.0799999237060547,3.059999942779541,88883.0,3.059999942779541,PRT.MI
2019-07-30,3.069999933242798,2.9600000381469727,3.059999942779541,3.015000104904175,166947.0,3.015000104904175,PRT.MI
2019-07-31,3.059999942779541,3.0199999809265137,3.049999952316284,3.0350000858306885,43162.0,3.0350000858306885,PRT.MI
2019-08-01,3.0899999141693115,3.055000066757202,3.055000066757202,3.069999933242798,89091.0,3.069999933242798,PRT.MI
2019-08-02,3.0850000381469727,2.934999942779541,3.0850000381469727,2.990000009536743,146027.0,2.990000009536743,PRT.MI
2019-08-05,3.009999990463257,2.950000047683716,3.0,2.950000047683716,80214.0,2.950000047683716,PRT.MI
2019-08-06,2.990000009536743,2.890000104904175,2.950000047683716,2.940000057220459,152880.0,2.940000057220459,PRT.MI
2019-08-07,3.0,2.9000000953674316,2.924999952316284,2.940000057220459,124102.0,2.940000057220459,PRT.MI
2019-08-08,3.0,2.9000000953674316,2.9000000953674316,2.944999933242798,84961.0,2.944999933242798,PRT.MI
2019-08-09,2.944999933242798,2.8550000190734863,2.944999933242798,2.890000104904175,117901.0,2.890000104904175,PRT.MI
2019-08-12,2.9200000762939453,2.865000009536743,2.875,2.9149999618530273,85520.0,2.9149999618530273,PRT.MI
2019-08-13,2.944999933242798,2.8499999046325684,2.9149999618530273,2.930000066757202,133484.0,2.930000066757202,PRT.MI
2019-08-14,2.930000066757202,2.8550000190734863,2.930000066757202,2.9049999713897705,83002.0,2.9049999713897705,PRT.MI
2019-08-16,2.9149999618530273,2.859999895095825,2.865000009536743,2.8949999809265137,104167.0,2.8949999809265137,PRT.MI
2019-08-19,2.9800000190734863,2.8550000190734863,2.8550000190734863,2.9549999237060547,103378.0,2.9549999237060547,PRT.MI
2019-08-20,2.9600000381469727,2.865000009536743,2.9549999237060547,2.865000009536743,71584.0,2.865000009536743,PRT.MI
2019-08-21,2.9000000953674316,2.8550000190734863,2.884999990463257,2.859999895095825,112906.0,2.859999895095825,PRT.MI
2019-08-22,2.9149999618530273,2.8550000190734863,2.8550000190734863,2.9000000953674316,48449.0,2.9000000953674316,PRT.MI
2019-08-23,2.944999933242798,2.819999933242798,2.9000000953674316,2.8450000286102295,127215.0,2.8450000286102295,PRT.MI
2019-08-26,2.8399999141693115,2.740000009536743,2.825000047683716,2.8299999237060547,56531.0,2.8299999237060547,PRT.MI
2019-08-27,2.9100000858306885,2.819999933242798,2.819999933242798,2.9100000858306885,49771.0,2.9100000858306885,PRT.MI
2019-08-28,2.930000066757202,2.8550000190734863,2.9000000953674316,2.8949999809265137,87554.0,2.8949999809265137,PRT.MI
2019-08-29,2.9800000190734863,2.884999990463257,2.9000000953674316,2.9649999141693115,48763.0,2.9649999141693115,PRT.MI
2019-08-30,2.994999885559082,2.930000066757202,2.950000047683716,2.9649999141693115,51651.0,2.9649999141693115,PRT.MI
2019-09-02,2.990000009536743,2.9000000953674316,2.9549999237060547,2.9000000953674316,83565.0,2.9000000953674316,PRT.MI
2019-09-03,2.924999952316284,2.8450000286102295,2.890000104904175,2.924999952316284,79342.0,2.924999952316284,PRT.MI
2019-09-04,3.0450000762939453,2.9200000762939453,2.9649999141693115,3.0250000953674316,97802.0,3.0250000953674316,PRT.MI
2019-09-05,3.065000057220459,3.0250000953674316,3.049999952316284,3.0399999618530273,53078.0,3.0399999618530273,PRT.MI
2019-09-06,3.1549999713897705,3.009999990463257,3.009999990463257,3.0999999046325684,121304.0,3.0999999046325684,PRT.MI
2019-09-09,3.444999933242798,3.0799999237060547,3.0799999237060547,3.444999933242798,605667.0,3.444999933242798,PRT.MI
2019-09-10,3.5799999237060547,3.3499999046325684,3.444999933242798,3.4100000858306885,638409.0,3.4100000858306885,PRT.MI
2019-09-11,3.5199999809265137,3.4000000953674316,3.4000000953674316,3.450000047683716,190473.0,3.450000047683716,PRT.MI
2019-09-12,3.734999895095825,3.5,3.5999999046325684,3.559999942779541,881119.0,3.559999942779541,PRT.MI
2019-09-13,3.7850000858306885,3.5250000953674316,3.569999933242798,3.765000104904175,486765.0,3.765000104904175,PRT.MI
2019-09-16,3.8550000190734863,3.7049999237060547,3.7899999618530273,3.759999990463257,355837.0,3.759999990463257,PRT.MI
2019-09-17,3.809999942779541,3.6449999809265137,3.799999952316284,3.740000009536743,166865.0,3.740000009536743,PRT.MI
2019-09-18,3.7850000858306885,3.700000047683716,3.7850000858306885,3.7200000286102295,174113.0,3.7200000286102295,PRT.MI
2019-09-19,3.799999952316284,3.7100000381469727,3.759999990463257,3.7200000286102295,251163.0,3.7200000286102295,PRT.MI
2019-09-20,3.740000009536743,3.674999952316284,3.740000009536743,3.7200000286102295,162510.0,3.7200000286102295,PRT.MI
2019-09-23,3.759999990463257,3.630000114440918,3.734999895095825,3.700000047683716,138242.0,3.700000047683716,PRT.MI
2019-09-24,3.7149999141693115,3.630000114440918,3.7149999141693115,3.690000057220459,92966.0,3.690000057220459,PRT.MI
2019-09-25,3.7149999141693115,3.5999999046325684,3.7149999141693115,3.690000057220459,94593.0,3.690000057220459,PRT.MI
2019-09-26,3.734999895095825,3.6549999713897705,3.6549999713897705,3.700000047683716,95891.0,3.700000047683716,PRT.MI
2019-09-27,3.7300000190734863,3.684999942779541,3.7249999046325684,3.7200000286102295,75069.0,3.7200000286102295,PRT.MI
2019-09-30,3.7300000190734863,3.680000066757202,3.700000047683716,3.690000057220459,100795.0,3.690000057220459,PRT.MI
2019-10-01,3.734999895095825,3.634999990463257,3.7100000381469727,3.6500000953674316,111884.0,3.6500000953674316,PRT.MI
2019-10-02,3.6549999713897705,3.555000066757202,3.6050000190734863,3.6050000190734863,162705.0,3.6050000190734863,PRT.MI
2019-10-03,3.6500000953674316,3.555000066757202,3.5799999237060547,3.619999885559082,86012.0,3.619999885559082,PRT.MI
2019-10-04,3.6700000762939453,3.5450000762939453,3.6700000762939453,3.640000104904175,64578.0,3.640000104904175,PRT.MI
2019-10-07,3.7300000190734863,3.625,3.6500000953674316,3.680000066757202,98599.0,3.680000066757202,PRT.MI
2019-10-08,3.7300000190734863,3.619999885559082,3.7300000190734863,3.6649999618530273,67572.0,3.6649999618530273,PRT.MI
2019-10-09,3.7200000286102295,3.6449999809265137,3.6449999809265137,3.7200000286102295,33375.0,3.7200000286102295,PRT.MI
2019-10-10,3.7799999713897705,3.680000066757202,3.700000047683716,3.7249999046325684,97307.0,3.7249999046325684,PRT.MI
2019-10-11,3.7750000953674316,3.7149999141693115,3.7750000953674316,3.734999895095825,88960.0,3.734999895095825,PRT.MI
2019-10-14,3.744999885559082,3.6549999713897705,3.7100000381469727,3.7300000190734863,96254.0,3.7300000190734863,PRT.MI
2019-10-15,3.7850000858306885,3.690000057220459,3.690000057220459,3.7300000190734863,89082.0,3.7300000190734863,PRT.MI
2019-10-16,3.7799999713897705,3.6600000858306885,3.7799999713897705,3.7200000286102295,122286.0,3.7200000286102295,PRT.MI
2019-10-17,3.75,3.5799999237060547,3.740000009536743,3.6549999713897705,148307.0,3.6549999713897705,PRT.MI
2019-10-18,3.734999895095825,3.6549999713897705,3.7049999237060547,3.674999952316284,92773.0,3.674999952316284,PRT.MI
2019-10-21,3.7300000190734863,3.6500000953674316,3.7300000190734863,3.6549999713897705,42501.0,3.6549999713897705,PRT.MI
2019-10-22,3.6649999618530273,3.5950000286102295,3.6649999618530273,3.615000009536743,91180.0,3.615000009536743,PRT.MI
2019-10-23,3.6549999713897705,3.5899999141693115,3.5899999141693115,3.5999999046325684,41494.0,3.5999999046325684,PRT.MI
2019-10-24,3.7200000286102295,3.5999999046325684,3.625,3.7100000381469727,125515.0,3.7100000381469727,PRT.MI
2019-10-25,4.019999980926514,3.7049999237060547,3.7100000381469727,3.934999942779541,834985.0,3.934999942779541,PRT.MI
2019-10-28,4.070000171661377,3.7799999713897705,3.944999933242798,3.8450000286102295,654577.0,3.8450000286102295,PRT.MI
2019-10-29,3.869999885559082,3.759999990463257,3.8299999237060547,3.8499999046325684,200919.0,3.8499999046325684,PRT.MI
2019-10-30,3.924999952316284,3.734999895095825,3.8499999046325684,3.7799999713897705,118604.0,3.7799999713897705,PRT.MI
2019-10-31,3.7850000858306885,3.6600000858306885,3.7799999713897705,3.7249999046325684,184807.0,3.7249999046325684,PRT.MI
2019-11-01,3.7950000762939453,3.7200000286102295,3.7300000190734863,3.7899999618530273,59739.0,3.7899999618530273,PRT.MI
2019-11-04,3.859999895095825,3.765000104904175,3.809999942779541,3.859999895095825,118454.0,3.859999895095825,PRT.MI
2019-11-05,3.990000009536743,3.8450000286102295,3.859999895095825,3.9100000858306885,279460.0,3.9100000858306885,PRT.MI
2019-11-06,4.074999809265137,3.8949999809265137,3.930000066757202,3.924999952316284,729798.0,3.924999952316284,PRT.MI
2019-11-07,4.054999828338623,3.884999990463257,3.9749999046325684,3.9749999046325684,159745.0,3.9749999046325684,PRT.MI
2019-11-08,3.9749999046325684,3.884999990463257,3.9749999046325684,3.9600000381469727,141285.0,3.9600000381469727,PRT.MI
2019-11-11,4.045000076293945,3.9549999237060547,3.9549999237060547,3.990000009536743,147298.0,3.990000009536743,PRT.MI
2019-11-12,4.144999980926514,3.984999895095825,3.990000009536743,4.119999885559082,335251.0,4.119999885559082,PRT.MI
2019-11-13,4.110000133514404,3.9549999237060547,4.065000057220459,4.03000020980835,231299.0,4.03000020980835,PRT.MI
2019-11-14,4.119999885559082,3.819999933242798,4.119999885559082,3.875,309138.0,3.875,PRT.MI
2019-11-15,3.875,3.7200000286102295,3.875,3.8350000381469727,262064.0,3.8350000381469727,PRT.MI
2019-11-18,3.859999895095825,3.734999895095825,3.859999895095825,3.7850000858306885,129247.0,3.7850000858306885,PRT.MI
2019-11-19,4.070000171661377,3.7899999618530273,3.825000047683716,3.994999885559082,478994.0,3.994999885559082,PRT.MI
2019-11-20,4.090000152587891,3.950000047683716,4.025000095367432,3.950000047683716,223860.0,3.950000047683716,PRT.MI
2019-11-21,4.070000171661377,3.950000047683716,3.984999895095825,4.014999866485596,229076.0,4.014999866485596,PRT.MI
2019-11-22,4.364999771118164,3.990000009536743,4.070000171661377,4.364999771118164,1152288.0,4.364999771118164,PRT.MI
2019-11-25,4.445000171661377,4.275000095367432,4.400000095367432,4.349999904632568,309322.0,4.349999904632568,PRT.MI
2019-11-26,4.605000019073486,4.300000190734863,4.34499979019165,4.460000038146973,868963.0,4.460000038146973,PRT.MI
2019-11-27,4.635000228881836,4.494999885559082,4.494999885559082,4.579999923706055,642201.0,4.579999923706055,PRT.MI
2019-11-28,4.635000228881836,4.505000114440918,4.59499979019165,4.59499979019165,206522.0,4.59499979019165,PRT.MI
2019-11-29,4.630000114440918,4.550000190734863,4.599999904632568,4.610000133514404,202987.0,4.610000133514404,PRT.MI
2019-12-02,4.75,4.585000038146973,4.630000114440918,4.695000171661377,434716.0,4.695000171661377,PRT.MI
2019-12-03,4.909999847412109,4.639999866485596,4.639999866485596,4.760000228881836,532506.0,4.760000228881836,PRT.MI
2019-12-04,4.894999980926514,4.775000095367432,4.800000190734863,4.855000019073486,744840.0,4.855000019073486,PRT.MI
2019-12-05,4.900000095367432,4.815000057220459,4.829999923706055,4.849999904632568,333775.0,4.849999904632568,PRT.MI
2019-12-06,4.985000133514404,4.849999904632568,4.869999885559082,4.96999979019165,738133.0,4.96999979019165,PRT.MI
2019-12-09,5.110000133514404,4.769999980926514,4.949999809265137,4.934999942779541,1079301.0,4.934999942779541,PRT.MI
2019-12-10,5.190000057220459,4.880000114440918,4.954999923706055,5.159999847412109,554441.0,5.159999847412109,PRT.MI
2019-12-11,5.199999809265137,4.994999885559082,5.190000057220459,5.119999885559082,332417.0,5.119999885559082,PRT.MI
2019-12-12,5.150000095367432,5.050000190734863,5.070000171661377,5.119999885559082,349628.0,5.119999885559082,PRT.MI
2019-12-13,5.25,4.954999923706055,5.139999866485596,5.079999923706055,463372.0,5.079999923706055,PRT.MI
2019-12-16,5.190000057220459,5.059999942779541,5.059999942779541,5.150000095367432,172882.0,5.150000095367432,PRT.MI
2019-12-17,5.179999828338623,5.079999923706055,5.119999885559082,5.130000114440918,201805.0,5.130000114440918,PRT.MI
2019-12-18,5.199999809265137,5.090000152587891,5.199999809265137,5.150000095367432,141592.0,5.150000095367432,PRT.MI
2019-12-19,5.170000076293945,5.050000190734863,5.159999847412109,5.119999885559082,151303.0,5.119999885559082,PRT.MI
2019-12-20,5.130000114440918,5.019999980926514,5.119999885559082,5.079999923706055,191213.0,5.079999923706055,PRT.MI
2019-12-23,5.179999828338623,4.949999809265137,5.0,5.139999866485596,243495.0,5.139999866485596,PRT.MI
2019-12-27,5.179999828338623,5.059999942779541,5.159999847412109,5.119999885559082,102689.0,5.119999885559082,PRT.MI
2019-12-30,5.190000057220459,5.059999942779541,5.119999885559082,5.179999828338623,295814.0,5.179999828338623,PRT.MI
2020-01-02,5.400000095367432,5.130000114440918,5.199999809265137,5.28000020980835,346021.0,5.28000020980835,PRT.MI
2020-01-03,5.360000133514404,5.179999828338623,5.289999961853027,5.340000152587891,495513.0,5.340000152587891,PRT.MI
2020-01-06,5.329999923706055,5.119999885559082,5.25,5.269999980926514,323276.0,5.269999980926514,PRT.MI
2020-01-07,5.369999885559082,5.179999828338623,5.320000171661377,5.28000020980835,370109.0,5.28000020980835,PRT.MI
2020-01-08,5.449999809265137,5.190000057220459,5.190000057220459,5.320000171661377,587792.0,5.320000171661377,PRT.MI
2020-01-09,5.449999809265137,5.320000171661377,5.340000152587891,5.400000095367432,382920.0,5.400000095367432,PRT.MI
2020-01-10,5.429999828338623,5.190000057220459,5.429999828338623,5.199999809265137,233331.0,5.199999809265137,PRT.MI
2020-01-13,5.269999980926514,5.199999809265137,5.21999979019165,5.239999771118164,170141.0,5.239999771118164,PRT.MI
2020-01-14,5.289999961853027,5.139999866485596,5.289999961853027,5.21999979019165,264811.0,5.21999979019165,PRT.MI
2020-01-15,5.260000228881836,5.130000114440918,5.21999979019165,5.239999771118164,156435.0,5.239999771118164,PRT.MI
2020-01-16,5.289999961853027,5.150000095367432,5.21999979019165,5.199999809265137,83051.0,5.199999809265137,PRT.MI
2020-01-17,5.239999771118164,5.130000114440918,5.150000095367432,5.190000057220459,72510.0,5.190000057220459,PRT.MI
2020-01-20,5.199999809265137,5.110000133514404,5.150000095367432,5.150000095367432,102175.0,5.150000095367432,PRT.MI
2020-01-21,5.139999866485596,4.960000038146973,5.110000133514404,5.139999866485596,213214.0,5.139999866485596,PRT.MI
2020-01-22,5.210000038146973,5.03000020980835,5.099999904632568,5.199999809265137,156105.0,5.199999809265137,PRT.MI
2020-01-23,5.170000076293945,5.039999961853027,5.150000095367432,5.110000133514404,116338.0,5.110000133514404,PRT.MI
2020-01-24,5.190000057220459,5.079999923706055,5.110000133514404,5.170000076293945,299811.0,5.170000076293945,PRT.MI
2020-01-27,5.289999961853027,5.079999923706055,5.110000133514404,5.119999885559082,281130.0,5.119999885559082,PRT.MI
2020-01-28,5.21999979019165,5.059999942779541,5.150000095367432,5.150000095367432,149802.0,5.150000095367432,PRT.MI
2020-01-29,5.150000095367432,4.96999979019165,5.119999885559082,5.079999923706055,209216.0,5.079999923706055,PRT.MI
2020-01-30,5.019999980926514,4.860000133514404,5.010000228881836,4.864999771118164,192935.0,4.864999771118164,PRT.MI
2020-01-31,4.900000095367432,4.65500020980835,4.815000057220459,4.684999942779541,353099.0,4.684999942779541,PRT.MI
2020-02-03,4.900000095367432,4.684999942779541,4.699999809265137,4.860000133514404,205159.0,4.860000133514404,PRT.MI
2020-02-04,5.110000133514404,4.820000171661377,4.84499979019165,5.099999904632568,191733.0,5.099999904632568,PRT.MI
2020-02-05,5.179999828338623,4.994999885559082,5.099999904632568,5.03000020980835,366585.0,5.03000020980835,PRT.MI
2020-02-06,5.130000114440918,5.050000190734863,5.099999904632568,5.079999923706055,81094.0,5.079999923706055,PRT.MI
2020-02-07,5.110000133514404,4.980000019073486,5.079999923706055,5.0,87676.0,5.0,PRT.MI
2020-02-10,5.059999942779541,4.949999809265137,5.0,4.960000038146973,66231.0,4.960000038146973,PRT.MI
2020-02-11,5.099999904632568,4.974999904632568,4.974999904632568,5.099999904632568,103859.0,5.099999904632568,PRT.MI
2020-02-12,5.170000076293945,5.03000020980835,5.03000020980835,5.090000152587891,100770.0,5.090000152587891,PRT.MI
2020-02-13,5.199999809265137,5.010000228881836,5.150000095367432,5.170000076293945,155005.0,5.170000076293945,PRT.MI
2020-02-14,5.380000114440918,5.150000095367432,5.150000095367432,5.300000190734863,476926.0,5.300000190734863,PRT.MI
2020-02-17,5.619999885559082,5.28000020980835,5.300000190734863,5.579999923706055,998972.0,5.579999923706055,PRT.MI
2020-02-18,5.610000133514404,5.510000228881836,5.550000190734863,5.559999942779541,268142.0,5.559999942779541,PRT.MI
2020-02-19,5.650000095367432,5.460000038146973,5.579999923706055,5.460000038146973,270277.0,5.460000038146973,PRT.MI
2020-02-20,5.5,5.369999885559082,5.460000038146973,5.480000019073486,169274.0,5.480000019073486,PRT.MI
2020-02-21,5.5,5.309999942779541,5.420000076293945,5.5,302357.0,5.5,PRT.MI
2020-02-24,5.369999885559082,4.949999809265137,5.179999828338623,5.119999885559082,746712.0,5.119999885559082,PRT.MI
2020-02-25,5.190000057220459,5.0,5.170000076293945,5.130000114440918,424779.0,5.130000114440918,PRT.MI
2020-02-26,5.190000057220459,4.699999809265137,4.900000095367432,5.110000133514404,373798.0,5.110000133514404,PRT.MI
2020-02-27,5.099999904632568,4.894999980926514,5.039999961853027,5.0,254047.0,5.0,PRT.MI
2020-02-28,4.960000038146973,4.75,4.925000190734863,4.900000095367432,486017.0,4.900000095367432,PRT.MI
2020-03-02,4.994999885559082,4.635000228881836,4.925000190734863,4.809999942779541,421740.0,4.809999942779541,PRT.MI
2020-03-03,5.139999866485596,4.855000019073486,4.900000095367432,4.945000171661377,331600.0,4.945000171661377,PRT.MI
2020-03-04,5.090000152587891,4.840000152587891,4.934999942779541,5.010000228881836,412668.0,5.010000228881836,PRT.MI
2020-03-05,5.070000171661377,4.820000171661377,5.050000190734863,4.885000228881836,217946.0,4.885000228881836,PRT.MI
2020-03-06,4.824999809265137,4.670000076293945,4.820000171661377,4.800000190734863,398454.0,4.800000190734863,PRT.MI
2020-03-09,4.440000057220459,4.085000038146973,4.329999923706055,4.269999980926514,429417.0,4.269999980926514,PRT.MI
2020-03-10,4.425000190734863,4.065000057220459,4.425000190734863,4.175000190734863,371613.0,4.175000190734863,PRT.MI
2020-03-11,4.210000038146973,3.990000009536743,4.010000228881836,4.105000019073486,379441.0,4.105000019073486,PRT.MI
2020-03-12,3.890000104904175,3.4700000286102295,3.890000104904175,3.494999885559082,624766.0,3.494999885559082,PRT.MI
2020-03-13,3.759999990463257,3.3299999237060547,3.4000000953674316,3.390000104904175,717398.0,3.390000104904175,PRT.MI
2020-03-16,3.2100000381469727,2.7300000190734863,3.190000057220459,3.0250000953674316,472775.0,3.0250000953674316,PRT.MI
2020-03-17,3.2100000381469727,2.865000009536743,3.1449999809265137,3.0899999141693115,496099.0,3.0899999141693115,PRT.MI
2020-03-18,3.2750000953674316,2.755000114440918,3.0,2.9100000858306885,234532.0,2.9100000858306885,PRT.MI
2020-03-19,2.994999885559082,2.684999942779541,2.9100000858306885,2.7850000858306885,384018.0,2.7850000858306885,PRT.MI
2020-03-20,2.940000057220459,2.799999952316284,2.8399999141693115,2.940000057220459,350348.0,2.940000057220459,PRT.MI
2020-03-23,2.990000009536743,2.7750000953674316,2.8499999046325684,2.9800000190734863,277616.0,2.9800000190734863,PRT.MI
2020-03-24,3.2899999618530273,3.059999942779541,3.0899999141693115,3.125,253242.0,3.125,PRT.MI
2020-03-25,3.325000047683716,3.0199999809265137,3.2149999141693115,3.119999885559082,280521.0,3.119999885559082,PRT.MI
2020-03-26,3.2300000190734863,3.059999942779541,3.0799999237060547,3.200000047683716,180047.0,3.200000047683716,PRT.MI
2020-03-27,3.2149999141693115,3.049999952316284,3.1449999809265137,3.1600000858306885,125940.0,3.1600000858306885,PRT.MI
2020-03-30,3.184999942779541,3.0399999618530273,3.1649999618530273,3.1050000190734863,169458.0,3.1050000190734863,PRT.MI
2020-03-31,3.244999885559082,3.0799999237060547,3.1449999809265137,3.2200000286102295,228291.0,3.2200000286102295,PRT.MI
2020-04-01,3.2300000190734863,3.0799999237060547,3.1600000858306885,3.0799999237060547,79106.0,3.0799999237060547,PRT.MI
2020-04-02,3.2100000381469727,3.015000104904175,3.1549999713897705,3.049999952316284,248140.0,3.049999952316284,PRT.MI
2020-04-03,3.180000066757202,3.0199999809265137,3.180000066757202,3.0999999046325684,115709.0,3.0999999046325684,PRT.MI
2020-04-06,3.380000114440918,3.1500000953674316,3.200000047683716,3.1500000953674316,321839.0,3.1500000953674316,PRT.MI
2020-04-07,3.494999885559082,3.2200000286102295,3.25,3.4200000762939453,286119.0,3.4200000762939453,PRT.MI
2020-04-08,3.5450000762939453,3.4149999618530273,3.4649999141693115,3.5450000762939453,155985.0,3.5450000762939453,PRT.MI
2020-04-09,3.6649999618530273,3.509999990463257,3.640000104904175,3.6050000190734863,186894.0,3.6050000190734863,PRT.MI
2020-04-14,3.7200000286102295,3.5899999141693115,3.615000009536743,3.5999999046325684,146976.0,3.5999999046325684,PRT.MI
2020-04-15,3.6500000953674316,3.319999933242798,3.6500000953674316,3.4800000190734863,215479.0,3.4800000190734863,PRT.MI
2020-04-16,3.930000066757202,3.509999990463257,3.5899999141693115,3.734999895095825,947909.0,3.734999895095825,PRT.MI
2020-04-17,3.8350000381469727,3.5999999046325684,3.7899999618530273,3.6050000190734863,573804.0,3.6050000190734863,PRT.MI
2020-04-20,3.880000114440918,3.640000104904175,3.674999952316284,3.880000114440918,353324.0,3.880000114440918,PRT.MI
2020-04-21,3.880000114440918,3.700000047683716,3.8499999046325684,3.809999942779541,216590.0,3.809999942779541,PRT.MI
2020-04-22,4.179999828338623,3.740000009536743,3.805000066757202,3.890000104904175,530739.0,3.890000104904175,PRT.MI
2020-04-23,4.110000133514404,3.930000066757202,3.930000066757202,4.070000171661377,245764.0,4.070000171661377,PRT.MI
2020-04-24,4.275000095367432,4.0,4.059999942779541,4.139999866485596,190108.0,4.139999866485596,PRT.MI
2020-04-27,4.550000190734863,4.224999904632568,4.5,4.28000020980835,403206.0,4.28000020980835,PRT.MI
2020-04-28,4.360000133514404,4.139999866485596,4.360000133514404,4.300000190734863,381925.0,4.300000190734863,PRT.MI
2020-04-29,4.300000190734863,4.110000133514404,4.300000190734863,4.110000133514404,209180.0,4.110000133514404,PRT.MI
2020-04-30,4.300000190734863,4.054999828338623,4.184999942779541,4.300000190734863,151019.0,4.300000190734863,PRT.MI
2020-05-04,4.239999771118164,4.09499979019165,4.210000038146973,4.150000095367432,96382.0,4.150000095367432,PRT.MI
2020-05-05,4.289999961853027,4.135000228881836,4.190000057220459,4.195000171661377,167235.0,4.195000171661377,PRT.MI
2020-05-06,4.289999961853027,4.105000019073486,4.289999961853027,4.21999979019165,43938.0,4.21999979019165,PRT.MI
2020-05-07,4.210000038146973,4.110000133514404,4.175000190734863,4.199999809265137,64482.0,4.199999809265137,PRT.MI
2020-05-08,4.269999980926514,4.09499979019165,4.21999979019165,4.195000171661377,193043.0,4.195000171661377,PRT.MI
2020-05-11,4.260000228881836,4.079999923706055,4.179999828338623,4.230000019073486,97662.0,4.230000019073486,PRT.MI
2019-01-02,17.559999465942383,16.395000457763672,16.770000457763672,17.450000762939453,1699048.0,16.58864402770996,PRY.MI
2019-01-03,17.30500030517578,16.56999969482422,17.299999237060547,16.6200008392334,1736486.0,15.799612998962402,PRY.MI
2019-01-04,17.200000762939453,16.440000534057617,16.78499984741211,17.1200008392334,1987410.0,16.274932861328125,PRY.MI
2019-01-07,17.360000610351562,16.8799991607666,17.31999969482422,17.270000457763672,1090231.0,16.41752815246582,PRY.MI
2019-01-08,18.079999923706055,17.479999542236328,17.565000534057617,17.729999542236328,2430933.0,16.854820251464844,PRY.MI
2019-01-09,18.684999465942383,17.834999084472656,17.924999237060547,18.43000030517578,3245135.0,17.5202693939209,PRY.MI
2019-01-10,18.635000228881836,18.135000228881836,18.364999771118164,18.540000915527344,1718444.0,17.624839782714844,PRY.MI
2019-01-11,18.780000686645508,18.18000030517578,18.739999771118164,18.204999923706055,1541161.0,17.306373596191406,PRY.MI
2019-01-14,18.375,17.790000915527344,18.165000915527344,18.09000015258789,1906695.0,17.197050094604492,PRY.MI
2019-01-15,18.40999984741211,17.850000381469727,18.2450008392334,17.850000381469727,1392790.0,16.968896865844727,PRY.MI
2019-01-16,18.260000228881836,17.670000076293945,17.954999923706055,18.225000381469727,1196252.0,17.325387954711914,PRY.MI
2019-01-17,18.489999771118164,17.989999771118164,18.139999389648438,18.34000015258789,933558.0,17.434711456298828,PRY.MI
2019-01-18,18.774999618530273,18.389999389648438,18.545000076293945,18.614999771118164,1527852.0,17.696136474609375,PRY.MI
2019-01-21,18.860000610351562,18.579999923706055,18.665000915527344,18.610000610351562,799836.0,17.691383361816406,PRY.MI
2019-01-22,18.93000030517578,18.354999542236328,18.579999923706055,18.454999923706055,1416473.0,17.544034957885742,PRY.MI
2019-01-23,18.5,18.225000381469727,18.399999618530273,18.31999969482422,695224.0,17.41569709777832,PRY.MI
2019-01-24,18.549999237060547,18.145000457763672,18.389999389648438,18.399999618530273,870660.0,17.491748809814453,PRY.MI
2019-01-25,18.8799991607666,18.424999237060547,18.510000228881836,18.729999542236328,1439093.0,17.80545997619629,PRY.MI
2019-01-28,18.809999465942383,18.489999771118164,18.69499969482422,18.684999465942383,800850.0,17.762680053710938,PRY.MI
2019-01-29,18.959999084472656,18.540000915527344,18.739999771118164,18.950000762939453,1173557.0,18.014602661132812,PRY.MI
2019-01-30,19.114999771118164,18.389999389648438,18.950000762939453,18.625,1994228.0,17.705642700195312,PRY.MI
2019-01-31,18.975000381469727,18.540000915527344,18.7450008392334,18.729999542236328,1301265.0,17.80545997619629,PRY.MI
2019-02-01,18.989999771118164,18.579999923706055,18.7450008392334,18.969999313354492,1305863.0,18.033613204956055,PRY.MI
2019-02-04,19.0,18.69499969482422,18.94499969482422,18.78499984741211,805657.0,17.857746124267578,PRY.MI
2019-02-05,19.030000686645508,18.71500015258789,18.825000762939453,18.969999313354492,963347.0,18.033613204956055,PRY.MI
2019-02-06,19.184999465942383,18.854999542236328,18.889999389648438,19.1200008392334,806575.0,18.17620849609375,PRY.MI
2019-02-07,19.09000015258789,18.014999389648438,19.059999465942383,18.014999389648438,2414022.0,17.125751495361328,PRY.MI
2019-02-08,18.290000915527344,17.94499969482422,18.079999923706055,17.9950008392334,1740648.0,17.106740951538086,PRY.MI
2019-02-11,18.334999084472656,18.075000762939453,18.155000686645508,18.225000381469727,1061062.0,17.325387954711914,PRY.MI
2019-02-12,18.350000381469727,17.704999923706055,18.235000610351562,18.030000686645508,2082601.0,17.140012741088867,PRY.MI
2019-02-13,18.770000457763672,18.040000915527344,18.100000381469727,18.670000076293945,1941952.0,17.748422622680664,PRY.MI
2019-02-14,18.979999542236328,18.604999542236328,18.770000457763672,18.68000030517578,1705386.0,17.7579288482666,PRY.MI
2019-02-15,19.040000915527344,18.565000534057617,18.625,18.84000015258789,1235098.0,17.910030364990234,PRY.MI
2019-02-18,18.954999923706055,18.674999237060547,18.844999313354492,18.899999618530273,1193795.0,17.967069625854492,PRY.MI
2019-02-19,18.93000030517578,18.604999542236328,18.895000457763672,18.735000610351562,980335.0,17.81021499633789,PRY.MI
2019-02-20,19.030000686645508,18.80500030517578,18.825000762939453,18.8799991607666,626098.0,17.948055267333984,PRY.MI
2019-02-21,17.434999465942383,16.889999389648438,17.31999969482422,17.09000015258789,6779085.0,16.24641227722168,PRY.MI
2019-02-22,17.655000686645508,17.09000015258789,17.139999389648438,17.594999313354492,3369916.0,16.726484298706055,PRY.MI
2019-02-25,18.135000228881836,17.65999984741211,17.68000030517578,18.014999389648438,2146447.0,17.125751495361328,PRY.MI
2019-02-26,18.1200008392334,17.80500030517578,17.985000610351562,17.8700008392334,3706153.0,16.987911224365234,PRY.MI
2019-02-27,18.395000457763672,17.670000076293945,17.84000015258789,18.084999084472656,2838959.0,17.192296981811523,PRY.MI
2019-02-28,18.065000534057617,17.885000228881836,18.045000076293945,17.950000762939453,1428403.0,17.063962936401367,PRY.MI
2019-03-01,18.174999237060547,17.9950008392334,18.05500030517578,17.9950008392334,1090171.0,17.106740951538086,PRY.MI
2019-03-04,18.280000686645508,17.899999618530273,18.1200008392334,17.899999618530273,1182332.0,17.016429901123047,PRY.MI
2019-03-05,18.040000915527344,17.770000457763672,17.950000762939453,17.950000762939453,938456.0,17.063962936401367,PRY.MI
2019-03-06,17.68000030517578,16.614999771118164,16.920000076293945,17.395000457763672,6053780.0,16.536357879638672,PRY.MI
2019-03-07,17.450000762939453,17.149999618530273,17.329999923706055,17.274999618530273,1558820.0,16.42228126525879,PRY.MI
2019-03-08,17.229999542236328,16.725000381469727,17.209999084472656,16.899999618530273,1504608.0,16.0657901763916,PRY.MI
2019-03-11,16.969999313354492,16.774999618530273,16.940000534057617,16.93000030517578,745250.0,16.094310760498047,PRY.MI
2019-03-12,17.110000610351562,16.7450008392334,16.969999313354492,16.815000534057617,1062828.0,15.984987258911133,PRY.MI
2019-03-13,16.809999465942383,16.184999465942383,16.729999542236328,16.239999771118164,3160078.0,15.438369750976562,PRY.MI
2019-03-14,16.4950008392334,16.264999389648438,16.264999389648438,16.364999771118164,2072524.0,15.557199478149414,PRY.MI
2019-03-15,16.5,16.260000228881836,16.459999084472656,16.5,1848064.0,15.685535430908203,PRY.MI
2019-03-18,16.559999465942383,16.364999771118164,16.5049991607666,16.450000762939453,847360.0,15.638004302978516,PRY.MI
2019-03-19,16.75,16.354999542236328,16.440000534057617,16.69499969482422,1397519.0,15.870909690856934,PRY.MI
2019-03-20,17.434999465942383,16.6200008392334,16.649999618530273,17.40999984741211,3388885.0,16.550617218017578,PRY.MI
2019-03-21,17.389999389648438,17.020000457763672,17.3799991607666,17.19499969482422,1476939.0,16.346229553222656,PRY.MI
2019-03-22,17.290000915527344,16.635000228881836,17.229999542236328,16.700000762939453,1632019.0,15.875663757324219,PRY.MI
2019-03-25,17.125,16.510000228881836,16.604999542236328,16.815000534057617,1642484.0,15.984987258911133,PRY.MI
2019-03-26,17.024999618530273,16.665000915527344,16.8799991607666,17.0049991607666,948090.0,16.165607452392578,PRY.MI
2019-03-27,17.19499969482422,16.854999542236328,16.979999542236328,16.854999542236328,1188883.0,16.023012161254883,PRY.MI
2019-03-28,16.895000457763672,16.540000915527344,16.895000457763672,16.540000915527344,1182434.0,15.723562240600586,PRY.MI
2019-03-29,16.864999771118164,16.514999389648438,16.6299991607666,16.864999771118164,1301169.0,16.03251838684082,PRY.MI
2019-04-01,16.84000015258789,16.545000076293945,16.625,16.700000762939453,2099201.0,15.875663757324219,PRY.MI
2019-04-02,16.905000686645508,16.610000610351562,16.655000686645508,16.78499984741211,1065166.0,15.956467628479004,PRY.MI
2019-04-03,17.274999618530273,16.864999771118164,16.920000076293945,17.155000686645508,1583196.0,16.308204650878906,PRY.MI
2019-04-04,17.219999313354492,16.885000228881836,17.21500015258789,16.969999313354492,1147232.0,16.132335662841797,PRY.MI
2019-04-05,17.1200008392334,16.8700008392334,16.989999771118164,16.885000228881836,1174126.0,16.051532745361328,PRY.MI
2019-04-08,17.139999389648438,16.774999618530273,16.885000228881836,17.139999389648438,1032731.0,16.2939453125,PRY.MI
2019-04-09,16.770000457763672,16.200000762939453,16.649999618530273,16.31999969482422,4257981.0,15.514421463012695,PRY.MI
2019-04-10,16.510000228881836,16.270000457763672,16.3799991607666,16.295000076293945,1405558.0,15.490654945373535,PRY.MI
2019-04-11,15.449999809265137,14.6850004196167,15.390000343322754,14.960000038146973,10353203.0,14.221551895141602,PRY.MI
2019-04-12,15.34000015258789,14.869999885559082,14.960000038146973,15.3100004196167,4081521.0,14.554276466369629,PRY.MI
2019-04-15,15.489999771118164,15.229999542236328,15.350000381469727,15.425000190734863,1897576.0,14.663599967956543,PRY.MI
2019-04-16,15.484999656677246,15.335000038146973,15.449999809265137,15.40999984741211,1391306.0,14.64933967590332,PRY.MI
2019-04-17,16.165000915527344,15.154999732971191,15.40999984741211,16.040000915527344,4745828.0,15.24824333190918,PRY.MI
2019-04-18,16.329999923706055,15.75,16.059999465942383,16.329999923706055,2579774.0,15.523927688598633,PRY.MI
2019-04-23,16.5,16.274999618530273,16.420000076293945,16.315000534057617,1637454.0,15.929112434387207,PRY.MI
2019-04-24,16.600000381469727,16.094999313354492,16.2450008392334,16.584999084472656,2633780.0,16.192724227905273,PRY.MI
2019-04-25,16.725000381469727,16.469999313354492,16.510000228881836,16.600000381469727,1456439.0,16.20737075805664,PRY.MI
2019-04-26,16.635000228881836,16.360000610351562,16.635000228881836,16.540000915527344,1285411.0,16.14879035949707,PRY.MI
2019-04-29,16.799999237060547,16.459999084472656,16.540000915527344,16.770000457763672,1067522.0,16.373350143432617,PRY.MI
2019-04-30,17.200000762939453,16.704999923706055,16.719999313354492,17.190000534057617,2285188.0,16.783416748046875,PRY.MI
2019-05-02,17.520000457763672,16.950000762939453,17.34000015258789,17.0,2278028.0,16.597909927368164,PRY.MI
2019-05-03,17.28499984741211,16.96500015258789,16.96500015258789,17.18000030517578,1167829.0,16.773653030395508,PRY.MI
2019-05-06,17.014999389648438,16.600000381469727,16.899999618530273,16.885000228881836,1258917.0,16.48563003540039,PRY.MI
2019-05-07,17.28499984741211,16.645000457763672,16.989999771118164,16.979999542236328,1975950.0,16.57838249206543,PRY.MI
2019-05-08,17.19499969482422,16.950000762939453,17.0,17.149999618530273,1364544.0,16.744361877441406,PRY.MI
2019-05-09,17.05500030517578,16.3700008392334,17.05500030517578,16.375,1840066.0,15.987692832946777,PRY.MI
2019-05-10,16.795000076293945,16.5,16.559999465942383,16.5,1269953.0,16.1097354888916,PRY.MI
2019-05-13,16.579999923706055,15.760000228881836,16.549999237060547,16.020000457763672,1675855.0,15.64108943939209,PRY.MI
2019-05-14,17.264999389648438,16.53499984741211,16.575000762939453,17.170000076293945,4061430.0,16.76388931274414,PRY.MI
2019-05-15,17.290000915527344,16.610000610351562,17.290000915527344,17.100000381469727,1790695.0,16.695545196533203,PRY.MI
2019-05-16,17.299999237060547,16.96500015258789,17.184999465942383,17.299999237060547,1765392.0,16.89081382751465,PRY.MI
2019-05-17,17.299999237060547,17.0,17.299999237060547,17.290000915527344,1267607.0,16.881052017211914,PRY.MI
2019-05-20,17.2549991607666,16.514999389648438,17.170000076293945,16.545000076293945,1311085.0,16.153671264648438,PRY.MI
2019-05-21,16.7450008392334,16.395000457763672,16.6299991607666,16.524999618530273,1321884.0,16.134143829345703,PRY.MI
2019-05-22,16.549999237060547,16.040000915527344,16.530000686645508,16.235000610351562,1847588.0,15.851004600524902,PRY.MI
2019-05-23,16.100000381469727,15.53499984741211,16.079999923706055,15.654999732971191,1782381.0,15.284721374511719,PRY.MI
2019-05-24,15.869999885559082,15.510000228881836,15.765000343322754,15.5600004196167,1086136.0,15.191969871520996,PRY.MI
2019-05-27,15.699999809265137,15.300000190734863,15.600000381469727,15.359999656677246,837028.0,14.996699333190918,PRY.MI
2019-05-28,15.600000381469727,15.210000038146973,15.350000381469727,15.5649995803833,1241671.0,15.196850776672363,PRY.MI
2019-05-29,15.800000190734863,15.210000038146973,15.40999984741211,15.350000381469727,1645614.0,14.986936569213867,PRY.MI
2019-05-30,15.550000190734863,15.354999542236328,15.4399995803833,15.449999809265137,766133.0,15.08457088470459,PRY.MI
2019-05-31,15.300000190734863,14.75,15.210000038146973,14.930000305175781,2365346.0,14.57686996459961,PRY.MI
2019-06-03,15.28499984741211,14.760000228881836,14.845000267028809,15.28499984741211,1327509.0,14.923473358154297,PRY.MI
2019-06-04,16.360000610351562,15.095000267028809,15.204999923706055,16.209999084472656,3689350.0,15.826594352722168,PRY.MI
2019-06-05,16.334999084472656,15.90999984741211,16.28499984741211,16.174999237060547,1469001.0,15.7924222946167,PRY.MI
2019-06-06,16.329999923706055,15.869999885559082,16.1200008392334,16.1200008392334,1566315.0,15.738724708557129,PRY.MI
2019-06-07,16.725000381469727,16.170000076293945,16.190000534057617,16.604999542236328,1705089.0,16.212251663208008,PRY.MI
2019-06-10,16.75,16.395000457763672,16.7450008392334,16.645000457763672,627618.0,16.251306533813477,PRY.MI
2019-06-11,17.014999389648438,16.610000610351562,16.610000610351562,16.860000610351562,1257300.0,16.46122169494629,PRY.MI
2019-06-12,16.8799991607666,16.3799991607666,16.719999313354492,16.559999465942383,803007.0,16.168315887451172,PRY.MI
2019-06-13,16.65999984741211,16.350000381469727,16.459999084472656,16.65999984741211,909436.0,16.26595115661621,PRY.MI
2019-06-14,17.049999237060547,16.65999984741211,16.760000228881836,16.93000030517578,1408966.0,16.529565811157227,PRY.MI
2019-06-17,17.045000076293945,16.670000076293945,16.975000381469727,16.84000015258789,1064226.0,16.441694259643555,PRY.MI
2019-06-18,17.235000610351562,16.709999084472656,16.790000915527344,17.200000762939453,1673553.0,16.793180465698242,PRY.MI
2019-06-19,17.625,17.1299991607666,17.190000534057617,17.600000381469727,2185288.0,17.183717727661133,PRY.MI
2019-06-20,18.079999923706055,17.65999984741211,17.700000762939453,17.975000381469727,2443040.0,17.549848556518555,PRY.MI
2019-06-21,18.200000762939453,17.790000915527344,18.0,18.18000030517578,2925407.0,17.75,PRY.MI
2019-06-24,17.934999465942383,17.475000381469727,17.799999237060547,17.489999771118164,1527912.0,17.489999771118164,PRY.MI
2019-06-25,17.684999465942383,17.299999237060547,17.46500015258789,17.625,1448226.0,17.625,PRY.MI
2019-06-26,17.625,17.364999771118164,17.565000534057617,17.5,1429426.0,17.5,PRY.MI
2019-06-27,17.985000610351562,17.5049991607666,17.559999465942383,17.899999618530273,1612692.0,17.899999618530273,PRY.MI
2019-06-28,18.165000915527344,17.770000457763672,17.9950008392334,18.149999618530273,1661519.0,18.149999618530273,PRY.MI
2019-07-01,18.55500030517578,18.229999542236328,18.360000610351562,18.290000915527344,1754159.0,18.290000915527344,PRY.MI
2019-07-02,18.360000610351562,18.020000457763672,18.2549991607666,18.299999237060547,1147991.0,18.299999237060547,PRY.MI
2019-07-03,18.375,18.15999984741211,18.260000228881836,18.290000915527344,1440742.0,18.290000915527344,PRY.MI
2019-07-04,18.520000457763672,18.19499969482422,18.295000076293945,18.375,1039056.0,18.375,PRY.MI
2019-07-05,18.575000762939453,18.190000534057617,18.334999084472656,18.44499969482422,1336085.0,18.44499969482422,PRY.MI
2019-07-08,18.520000457763672,18.25,18.459999084472656,18.46500015258789,839905.0,18.46500015258789,PRY.MI
2019-07-09,18.434999465942383,18.100000381469727,18.434999465942383,18.100000381469727,1314872.0,18.100000381469727,PRY.MI
2019-07-10,18.6200008392334,18.020000457763672,18.084999084472656,18.354999542236328,1245813.0,18.354999542236328,PRY.MI
2019-07-11,18.795000076293945,18.280000686645508,18.399999618530273,18.729999542236328,2088022.0,18.729999542236328,PRY.MI
2019-07-12,19.264999389648438,18.239999771118164,18.75,18.684999465942383,5411981.0,18.684999465942383,PRY.MI
2019-07-15,18.895000457763672,18.459999084472656,18.834999084472656,18.78499984741211,1334969.0,18.78499984741211,PRY.MI
2019-07-16,19.1200008392334,18.7450008392334,18.860000610351562,19.09000015258789,1302558.0,19.09000015258789,PRY.MI
2019-07-17,19.389999389648438,19.010000228881836,19.020000457763672,19.25,2001516.0,19.25,PRY.MI
2019-07-18,19.184999465942383,18.709999084472656,19.184999465942383,18.709999084472656,1596578.0,18.709999084472656,PRY.MI
2019-07-19,19.014999389648438,18.635000228881836,18.850000381469727,18.700000762939453,1399995.0,18.700000762939453,PRY.MI
2019-07-22,18.799999237060547,18.565000534057617,18.635000228881836,18.799999237060547,1115844.0,18.799999237060547,PRY.MI
2019-07-23,19.959999084472656,18.80500030517578,18.80500030517578,19.899999618530273,4579134.0,19.899999618530273,PRY.MI
2019-07-24,20.25,19.844999313354492,20.040000915527344,19.954999923706055,3209770.0,19.954999923706055,PRY.MI
2019-07-25,20.270000457763672,19.729999542236328,20.020000457763672,19.975000381469727,2315804.0,19.975000381469727,PRY.MI
2019-07-26,20.09000015258789,19.40999984741211,19.985000610351562,19.549999237060547,1651375.0,19.549999237060547,PRY.MI
2019-07-29,19.549999237060547,18.905000686645508,19.5,18.905000686645508,1830651.0,18.905000686645508,PRY.MI
2019-07-30,18.950000762939453,18.510000228881836,18.920000076293945,18.510000228881836,2067798.0,18.510000228881836,PRY.MI
2019-07-31,18.860000610351562,18.520000457763672,18.520000457763672,18.670000076293945,1084639.0,18.670000076293945,PRY.MI
2019-08-01,19.5,18.6299991607666,18.670000076293945,19.329999923706055,2519006.0,19.329999923706055,PRY.MI
2019-08-02,19.149999618530273,18.649999618530273,19.139999389648438,18.915000915527344,1972686.0,18.915000915527344,PRY.MI
2019-08-05,18.844999313354492,18.149999618530273,18.760000228881836,18.7450008392334,1603899.0,18.7450008392334,PRY.MI
2019-08-06,19.110000610351562,18.625,18.7450008392334,18.625,1469294.0,18.625,PRY.MI
2019-08-07,19.020000457763672,18.575000762939453,18.854999542236328,18.704999923706055,1239934.0,18.704999923706055,PRY.MI
2019-08-08,19.260000228881836,18.934999465942383,18.94499969482422,19.15999984741211,1098698.0,19.15999984741211,PRY.MI
2019-08-09,19.100000381469727,18.459999084472656,18.93000030517578,18.5049991607666,1264586.0,18.5049991607666,PRY.MI
2019-08-12,18.780000686645508,18.329999923706055,18.565000534057617,18.520000457763672,759004.0,18.520000457763672,PRY.MI
2019-08-13,18.594999313354492,18.020000457763672,18.344999313354492,18.420000076293945,1327447.0,18.420000076293945,PRY.MI
2019-08-14,18.454999923706055,17.6200008392334,18.399999618530273,17.68000030517578,1387289.0,17.68000030517578,PRY.MI
2019-08-16,17.725000381469727,17.30500030517578,17.700000762939453,17.725000381469727,1587629.0,17.725000381469727,PRY.MI
2019-08-19,18.3700008392334,17.774999618530273,17.774999618530273,18.360000610351562,1378478.0,18.360000610351562,PRY.MI
2019-08-20,18.81999969482422,18.31999969482422,18.334999084472656,18.545000076293945,1550425.0,18.545000076293945,PRY.MI
2019-08-21,19.405000686645508,18.549999237060547,18.549999237060547,19.405000686645508,2067212.0,19.405000686645508,PRY.MI
2019-08-22,19.649999618530273,19.125,19.30500030517578,19.174999237060547,1383886.0,19.174999237060547,PRY.MI
2019-08-23,19.440000534057617,18.7549991607666,19.360000610351562,18.7549991607666,959561.0,18.7549991607666,PRY.MI
2019-08-26,18.780000686645508,18.385000228881836,18.610000610351562,18.725000381469727,851031.0,18.725000381469727,PRY.MI
2019-08-27,19.264999389648438,18.604999542236328,18.764999389648438,19.05500030517578,1124551.0,19.05500030517578,PRY.MI
2019-08-28,19.024999618530273,18.709999084472656,19.020000457763672,19.0,1156435.0,19.0,PRY.MI
2019-08-29,19.875,19.34000015258789,19.395000457763672,19.875,1813630.0,19.875,PRY.MI
2019-08-30,20.079999923706055,19.764999389648438,19.799999237060547,19.905000686645508,1853292.0,19.905000686645508,PRY.MI
2019-09-02,20.200000762939453,19.75,19.899999618530273,19.860000610351562,982728.0,19.860000610351562,PRY.MI
2019-09-03,20.3799991607666,19.71500015258789,19.860000610351562,20.079999923706055,1903650.0,20.079999923706055,PRY.MI
2019-09-04,20.690000534057617,20.229999542236328,20.25,20.68000030517578,1863061.0,20.68000030517578,PRY.MI
2019-09-05,20.860000610351562,20.18000030517578,20.780000686645508,20.18000030517578,2567470.0,20.18000030517578,PRY.MI
2019-09-06,20.389999389648438,19.934999465942383,20.3700008392334,20.239999771118164,1985794.0,20.239999771118164,PRY.MI
2019-09-09,20.3799991607666,19.979999542236328,20.3700008392334,20.170000076293945,1319101.0,20.170000076293945,PRY.MI
2019-09-10,20.350000381469727,20.06999969482422,20.149999618530273,20.31999969482422,1539191.0,20.31999969482422,PRY.MI
2019-09-11,21.020000457763672,20.450000762939453,20.5,20.93000030517578,2279772.0,20.93000030517578,PRY.MI
2019-09-12,21.190000534057617,20.469999313354492,21.020000457763672,20.68000030517578,1436636.0,20.68000030517578,PRY.MI
2019-09-13,21.049999237060547,20.600000381469727,20.68000030517578,21.010000228881836,1304498.0,21.010000228881836,PRY.MI
2019-09-16,21.040000915527344,20.6299991607666,20.799999237060547,21.0,1086442.0,21.0,PRY.MI
2019-09-17,20.850000381469727,19.799999237060547,20.780000686645508,20.200000762939453,3417484.0,20.200000762939453,PRY.MI
2019-09-18,20.15999984741211,19.385000228881836,20.06999969482422,19.600000381469727,2548510.0,19.600000381469727,PRY.MI
2019-09-19,20.049999237060547,19.510000228881836,19.649999618530273,19.920000076293945,2035502.0,19.920000076293945,PRY.MI
2019-09-20,20.40999984741211,19.950000762939453,20.020000457763672,20.170000076293945,2914147.0,20.170000076293945,PRY.MI
2019-09-23,20.260000228881836,19.69499969482422,20.149999618530273,19.719999313354492,883330.0,19.719999313354492,PRY.MI
2019-09-24,20.149999618530273,19.690000534057617,19.795000076293945,19.950000762939453,1248596.0,19.950000762939453,PRY.MI
2019-09-25,20.110000610351562,19.479999542236328,20.040000915527344,19.825000762939453,1278637.0,19.825000762939453,PRY.MI
2019-09-26,20.059999465942383,19.559999465942383,19.799999237060547,19.559999465942383,1173987.0,19.559999465942383,PRY.MI
2019-09-27,19.950000762939453,19.545000076293945,19.670000076293945,19.545000076293945,1248282.0,19.545000076293945,PRY.MI
2019-09-30,19.84000015258789,19.44499969482422,19.56999969482422,19.700000762939453,999578.0,19.700000762939453,PRY.MI
2019-10-01,19.850000381469727,19.489999771118164,19.799999237060547,19.53499984741211,1292249.0,19.53499984741211,PRY.MI
2019-10-02,19.510000228881836,18.774999618530273,19.450000762939453,18.815000534057617,1504807.0,18.815000534057617,PRY.MI
2019-10-03,19.065000534057617,18.524999618530273,18.774999618530273,18.80500030517578,1109161.0,18.80500030517578,PRY.MI
2019-10-04,19.03499984741211,18.469999313354492,18.940000534057617,18.719999313354492,1055016.0,18.719999313354492,PRY.MI
2019-10-07,18.854999542236328,18.46500015258789,18.774999618530273,18.854999542236328,1295740.0,18.854999542236328,PRY.MI
2019-10-08,18.940000534057617,18.364999771118164,18.920000076293945,18.6299991607666,849642.0,18.6299991607666,PRY.MI
2019-10-09,19.25,18.600000381469727,18.665000915527344,19.010000228881836,1129397.0,19.010000228881836,PRY.MI
2019-10-10,19.604999542236328,18.75,19.09000015258789,19.594999313354492,2030728.0,19.594999313354492,PRY.MI
2019-10-11,19.979999542236328,19.280000686645508,19.399999618530273,19.934999465942383,2234519.0,19.934999465942383,PRY.MI
2019-10-14,20.110000610351562,19.7549991607666,19.774999618530273,19.975000381469727,1413130.0,19.975000381469727,PRY.MI
2019-10-15,20.459999084472656,19.985000610351562,20.110000610351562,20.3700008392334,1563667.0,20.3700008392334,PRY.MI
2019-10-16,20.520000457763672,20.139999389648438,20.25,20.40999984741211,914917.0,20.40999984741211,PRY.MI
2019-10-17,20.639999389648438,20.200000762939453,20.239999771118164,20.40999984741211,1540828.0,20.40999984741211,PRY.MI
2019-10-18,20.600000381469727,20.149999618530273,20.56999969482422,20.200000762939453,1134579.0,20.200000762939453,PRY.MI
2019-10-21,20.81999969482422,20.18000030517578,20.219999313354492,20.649999618530273,1173569.0,20.649999618530273,PRY.MI
2019-10-22,20.780000686645508,20.5,20.700000762939453,20.639999389648438,897475.0,20.639999389648438,PRY.MI
2019-10-23,20.709999084472656,20.149999618530273,20.56999969482422,20.149999618530273,1209143.0,20.149999618530273,PRY.MI
2019-10-24,20.43000030517578,20.030000686645508,20.209999084472656,20.059999465942383,928910.0,20.059999465942383,PRY.MI
2019-10-25,20.489999771118164,20.059999465942383,20.059999465942383,20.489999771118164,808437.0,20.489999771118164,PRY.MI
2019-10-28,20.959999084472656,20.450000762939453,20.489999771118164,20.90999984741211,1287001.0,20.90999984741211,PRY.MI
2019-10-29,21.06999969482422,20.670000076293945,20.969999313354492,20.700000762939453,1225227.0,20.700000762939453,PRY.MI
2019-10-30,20.84000015258789,20.489999771118164,20.56999969482422,20.670000076293945,710981.0,20.670000076293945,PRY.MI
2019-10-31,20.739999771118164,20.3700008392334,20.6200008392334,20.709999084472656,1009810.0,20.709999084472656,PRY.MI
2019-11-01,21.200000762939453,20.6299991607666,20.6299991607666,21.200000762939453,850297.0,21.200000762939453,PRY.MI
2019-11-04,21.81999969482422,21.219999313354492,21.25,21.739999771118164,1731448.0,21.739999771118164,PRY.MI
2019-11-05,21.860000610351562,21.399999618530273,21.709999084472656,21.530000686645508,1058477.0,21.530000686645508,PRY.MI
2019-11-06,21.850000381469727,21.440000534057617,21.440000534057617,21.850000381469727,822520.0,21.850000381469727,PRY.MI
2019-11-07,22.010000228881836,21.360000610351562,21.889999389648438,21.450000762939453,1375735.0,21.450000762939453,PRY.MI
2019-11-08,21.450000762939453,21.1299991607666,21.450000762939453,21.299999237060547,1609527.0,21.299999237060547,PRY.MI
2019-11-11,21.3799991607666,20.729999542236328,21.299999237060547,20.729999542236328,1485230.0,20.729999542236328,PRY.MI
2019-11-12,20.940000534057617,20.299999237060547,20.520000457763672,20.399999618530273,3691197.0,20.399999618530273,PRY.MI
2019-11-13,19.799999237060547,18.719999313354492,19.530000686645508,18.940000534057617,7185716.0,18.940000534057617,PRY.MI
2019-11-14,19.28499984741211,18.7549991607666,19.0,19.21500015258789,2905176.0,19.21500015258789,PRY.MI
2019-11-15,19.665000915527344,19.209999084472656,19.270000457763672,19.635000228881836,3297024.0,19.635000228881836,PRY.MI
2019-11-18,19.760000228881836,19.43000030517578,19.690000534057617,19.7549991607666,1792744.0,19.7549991607666,PRY.MI
2019-11-19,20.18000030517578,19.700000762939453,19.760000228881836,19.895000457763672,2191528.0,19.895000457763672,PRY.MI
2019-11-20,19.8700008392334,19.46500015258789,19.864999771118164,19.84000015258789,1195204.0,19.84000015258789,PRY.MI
2019-11-21,19.924999237060547,19.53499984741211,19.670000076293945,19.924999237060547,1149810.0,19.924999237060547,PRY.MI
2019-11-22,20.329999923706055,19.825000762939453,19.979999542236328,19.825000762939453,1122715.0,19.825000762939453,PRY.MI
2019-11-25,20.860000610351562,20.469999313354492,20.469999313354492,20.799999237060547,3231787.0,20.799999237060547,PRY.MI
2019-11-26,20.920000076293945,20.329999923706055,20.709999084472656,20.850000381469727,2420620.0,20.850000381469727,PRY.MI
2019-11-27,21.100000381469727,20.68000030517578,20.969999313354492,20.799999237060547,1336719.0,20.799999237060547,PRY.MI
2019-11-28,20.959999084472656,20.600000381469727,20.829999923706055,20.850000381469727,1000915.0,20.850000381469727,PRY.MI
2019-11-29,20.899999618530273,20.600000381469727,20.889999389648438,20.690000534057617,1136178.0,20.690000534057617,PRY.MI
2019-12-02,21.06999969482422,20.270000457763672,20.739999771118164,20.270000457763672,1493735.0,20.270000457763672,PRY.MI
2019-12-03,20.5,20.079999923706055,20.280000686645508,20.170000076293945,1009680.0,20.170000076293945,PRY.MI
2019-12-04,20.65999984741211,20.100000381469727,20.110000610351562,20.489999771118164,1305131.0,20.489999771118164,PRY.MI
2019-12-05,21.09000015258789,20.559999465942383,20.559999465942383,20.850000381469727,1630992.0,20.850000381469727,PRY.MI
2019-12-06,21.520000457763672,20.770000457763672,20.889999389648438,21.440000534057617,1962713.0,21.440000534057617,PRY.MI
2019-12-09,21.600000381469727,20.920000076293945,21.3700008392334,20.920000076293945,1414866.0,20.920000076293945,PRY.MI
2019-12-10,21.049999237060547,20.649999618530273,20.899999618530273,21.049999237060547,1059177.0,21.049999237060547,PRY.MI
2019-12-11,20.979999542236328,20.670000076293945,20.889999389648438,20.729999542236328,1096112.0,20.729999542236328,PRY.MI
2019-12-12,21.1299991607666,20.600000381469727,20.709999084472656,21.0,1822456.0,21.0,PRY.MI
2019-12-13,21.479999542236328,21.010000228881836,21.3700008392334,21.170000076293945,2015681.0,21.170000076293945,PRY.MI
2019-12-16,21.6299991607666,21.209999084472656,21.290000915527344,21.59000015258789,1875890.0,21.59000015258789,PRY.MI
2019-12-17,21.760000228881836,21.40999984741211,21.510000228881836,21.65999984741211,1167487.0,21.65999984741211,PRY.MI
2019-12-18,21.690000534057617,21.329999923706055,21.639999389648438,21.420000076293945,1134152.0,21.420000076293945,PRY.MI
2019-12-19,21.770000457763672,21.360000610351562,21.40999984741211,21.770000457763672,1042798.0,21.770000457763672,PRY.MI
2019-12-20,22.020000457763672,21.809999465942383,21.979999542236328,22.0,2259024.0,22.0,PRY.MI
2019-12-23,22.100000381469727,21.780000686645508,21.850000381469727,22.059999465942383,625356.0,22.059999465942383,PRY.MI
2019-12-27,22.1299991607666,21.850000381469727,21.90999984741211,21.90999984741211,522737.0,21.90999984741211,PRY.MI
2019-12-30,21.940000534057617,21.489999771118164,21.860000610351562,21.489999771118164,710691.0,21.489999771118164,PRY.MI
2020-01-02,21.8799991607666,21.25,21.420000076293945,21.700000762939453,861851.0,21.700000762939453,PRY.MI
2020-01-03,21.690000534057617,21.229999542236328,21.6200008392334,21.299999237060547,1071402.0,21.299999237060547,PRY.MI
2020-01-06,21.190000534057617,20.459999084472656,21.09000015258789,21.190000534057617,1343686.0,21.190000534057617,PRY.MI
2020-01-07,21.489999771118164,21.0,21.219999313354492,21.139999389648438,1115101.0,21.139999389648438,PRY.MI
2020-01-08,21.31999969482422,20.75,20.850000381469727,21.309999465942383,992371.0,21.309999465942383,PRY.MI
2020-01-09,21.510000228881836,21.34000015258789,21.510000228881836,21.440000534057617,906312.0,21.440000534057617,PRY.MI
2020-01-10,21.510000228881836,21.260000228881836,21.459999084472656,21.450000762939453,683348.0,21.450000762939453,PRY.MI
2020-01-13,21.25,20.75,20.959999084472656,20.989999771118164,2150019.0,20.989999771118164,PRY.MI
2020-01-14,21.280000686645508,20.670000076293945,21.079999923706055,21.280000686645508,1420443.0,21.280000686645508,PRY.MI
2020-01-15,21.350000381469727,21.010000228881836,21.149999618530273,21.25,896306.0,21.25,PRY.MI
2020-01-16,21.360000610351562,20.8799991607666,21.360000610351562,21.0,1038725.0,21.0,PRY.MI
2020-01-17,21.649999618530273,20.979999542236328,21.200000762939453,21.610000610351562,1973520.0,21.610000610351562,PRY.MI
2020-01-20,21.899999618530273,21.450000762939453,21.450000762939453,21.899999618530273,961135.0,21.899999618530273,PRY.MI
2020-01-21,21.809999465942383,21.34000015258789,21.809999465942383,21.40999984741211,1453727.0,21.40999984741211,PRY.MI
2020-01-22,21.520000457763672,20.860000610351562,21.479999542236328,20.950000762939453,959819.0,20.950000762939453,PRY.MI
2020-01-23,20.950000762939453,20.459999084472656,20.860000610351562,20.579999923706055,1933265.0,20.579999923706055,PRY.MI
2020-01-24,21.329999923706055,20.700000762939453,20.780000686645508,21.200000762939453,1360471.0,21.200000762939453,PRY.MI
2020-01-27,20.8700008392334,20.270000457763672,20.799999237060547,20.270000457763672,1565003.0,20.270000457763672,PRY.MI
2020-01-28,20.700000762939453,20.059999465942383,20.360000610351562,20.700000762939453,1067911.0,20.700000762939453,PRY.MI
2020-01-29,21.200000762939453,20.540000915527344,20.700000762939453,20.989999771118164,944392.0,20.989999771118164,PRY.MI
2020-01-30,20.790000915527344,20.350000381469727,20.649999618530273,20.440000534057617,1454405.0,20.440000534057617,PRY.MI
2020-01-31,20.809999465942383,20.079999923706055,20.59000015258789,20.079999923706055,1429436.0,20.079999923706055,PRY.MI
2020-02-03,20.889999389648438,20.09000015258789,20.18000030517578,20.8799991607666,1438789.0,20.8799991607666,PRY.MI
2020-02-04,21.739999771118164,20.8799991607666,21.049999237060547,21.479999542236328,2090991.0,21.479999542236328,PRY.MI
2020-02-05,22.260000228881836,21.360000610351562,21.3700008392334,22.110000610351562,1770647.0,22.110000610351562,PRY.MI
2020-02-06,22.610000610351562,22.0,22.209999084472656,22.06999969482422,1463392.0,22.06999969482422,PRY.MI
2020-02-07,22.43000030517578,21.84000015258789,22.020000457763672,22.020000457763672,1066380.0,22.020000457763672,PRY.MI
2020-02-10,22.790000915527344,21.860000610351562,21.979999542236328,22.43000030517578,1244088.0,22.43000030517578,PRY.MI
2020-02-11,23.059999465942383,22.479999542236328,22.579999923706055,23.059999465942383,1915720.0,23.059999465942383,PRY.MI
2020-02-12,23.530000686645508,23.0,23.0,23.520000457763672,1260929.0,23.520000457763672,PRY.MI
2020-02-13,23.540000915527344,23.09000015258789,23.450000762939453,23.520000457763672,916464.0,23.520000457763672,PRY.MI
2020-02-14,24.0,23.540000915527344,23.600000381469727,23.770000457763672,1316102.0,23.770000457763672,PRY.MI
2020-02-17,24.34000015258789,23.719999313354492,23.829999923706055,24.299999237060547,1295401.0,24.299999237060547,PRY.MI
2020-02-18,24.110000610351562,23.68000030517578,23.90999984741211,23.93000030517578,928031.0,23.93000030517578,PRY.MI
2020-02-19,25.18000030517578,23.979999542236328,24.049999237060547,24.709999084472656,2385400.0,24.709999084472656,PRY.MI
2020-02-20,24.670000076293945,24.040000915527344,24.639999389648438,24.079999923706055,2047187.0,24.079999923706055,PRY.MI
2020-02-21,23.90999984741211,22.93000030517578,23.8700008392334,23.139999389648438,2129260.0,23.139999389648438,PRY.MI
2020-02-24,22.360000610351562,21.610000610351562,22.15999984741211,22.049999237060547,2513851.0,22.049999237060547,PRY.MI
2020-02-25,22.389999389648438,21.540000915527344,22.290000915527344,21.65999984741211,1867680.0,21.65999984741211,PRY.MI
2020-02-26,22.270000457763672,21.149999618530273,21.520000457763672,22.270000457763672,2018702.0,22.270000457763672,PRY.MI
2020-02-27,21.829999923706055,20.700000762939453,21.68000030517578,21.290000915527344,2168825.0,21.290000915527344,PRY.MI
2020-02-28,21.5,20.520000457763672,20.520000457763672,21.3799991607666,2919364.0,21.3799991607666,PRY.MI
2020-03-02,22.030000686645508,19.594999313354492,22.020000457763672,20.360000610351562,3614096.0,20.360000610351562,PRY.MI
2020-03-03,21.170000076293945,20.280000686645508,20.799999237060547,20.56999969482422,2390783.0,20.56999969482422,PRY.MI
2020-03-04,20.950000762939453,20.280000686645508,20.56999969482422,20.540000915527344,1979870.0,20.540000915527344,PRY.MI
2020-03-05,20.639999389648438,19.6200008392334,20.56999969482422,19.885000228881836,1869525.0,19.885000228881836,PRY.MI
2020-03-06,18.68000030517578,17.704999923706055,18.309999465942383,18.549999237060547,5282305.0,18.549999237060547,PRY.MI
2020-03-09,17.549999237060547,16.4950008392334,17.0,17.059999465942383,3643545.0,17.059999465942383,PRY.MI
2020-03-10,17.78499984741211,16.084999084472656,17.075000762939453,16.19499969482422,2909637.0,16.19499969482422,PRY.MI
2020-03-11,16.719999313354492,16.1299991607666,16.450000762939453,16.334999084472656,2608833.0,16.334999084472656,PRY.MI
2020-03-12,15.600000381469727,13.954999923706055,15.550000190734863,13.954999923706055,3659678.0,13.954999923706055,PRY.MI
2020-03-13,17.299999237060547,14.050000190734863,14.9399995803833,15.154999732971191,3299749.0,15.154999732971191,PRY.MI
2020-03-16,15.600000381469727,13.095000267028809,14.0,15.194999694824219,3277007.0,15.194999694824219,PRY.MI
2020-03-17,16.174999237060547,14.645000457763672,15.819999694824219,15.789999961853027,2659207.0,15.789999961853027,PRY.MI
2020-03-18,17.399999618530273,15.005000114440918,15.220000267028809,16.25,1938702.0,16.25,PRY.MI
2020-03-19,17.450000762939453,15.8100004196167,17.44499969482422,16.725000381469727,3307667.0,16.725000381469727,PRY.MI
2020-03-20,17.0,15.100000381469727,16.739999771118164,15.100000381469727,4492868.0,15.100000381469727,PRY.MI
2020-03-23,15.619999885559082,14.170000076293945,14.895000457763672,15.539999961853027,1706620.0,15.539999961853027,PRY.MI
2020-03-24,16.979999542236328,15.904999732971191,16.200000762939453,16.84000015258789,1970210.0,16.84000015258789,PRY.MI
2020-03-25,17.4950008392334,15.949999809265137,17.0,16.56999969482422,2110493.0,16.56999969482422,PRY.MI
2020-03-26,16.815000534057617,16.010000228881836,16.31999969482422,16.549999237060547,1370215.0,16.549999237060547,PRY.MI
2020-03-27,16.575000762939453,15.510000228881836,16.559999465942383,15.699999809265137,1519710.0,15.699999809265137,PRY.MI
2020-03-30,15.84000015258789,15.279999732971191,15.675000190734863,15.3149995803833,1332502.0,15.3149995803833,PRY.MI
2020-03-31,15.635000228881836,14.414999961853027,15.319999694824219,14.600000381469727,3231626.0,14.600000381469727,PRY.MI
2020-04-01,15.0,14.3149995803833,14.460000038146973,14.864999771118164,1996972.0,14.864999771118164,PRY.MI
2020-04-02,15.350000381469727,14.619999885559082,15.029999732971191,14.925000190734863,1923203.0,14.925000190734863,PRY.MI
2020-04-03,15.0,14.300000190734863,14.800000190734863,14.300000190734863,1701244.0,14.300000190734863,PRY.MI
2020-04-06,14.9399995803833,14.489999771118164,14.555000305175781,14.835000038146973,1798584.0,14.835000038146973,PRY.MI
2020-04-07,15.539999961853027,14.71500015258789,15.204999923706055,14.925000190734863,2403458.0,14.925000190734863,PRY.MI
2020-04-08,15.244999885559082,14.630000114440918,14.654999732971191,15.229999542236328,1365690.0,15.229999542236328,PRY.MI
2020-04-09,15.699999809265137,15.095000267028809,15.449999809265137,15.649999618530273,1429629.0,15.649999618530273,PRY.MI
2020-04-14,15.925000190734863,15.630000114440918,15.694999694824219,15.725000381469727,1035270.0,15.725000381469727,PRY.MI
2020-04-15,15.770000457763672,14.744999885559082,15.600000381469727,14.744999885559082,1843395.0,14.744999885559082,PRY.MI
2020-04-16,15.5,14.9399995803833,14.9399995803833,15.300000190734863,1671446.0,15.300000190734863,PRY.MI
2020-04-17,15.9350004196167,15.359999656677246,15.779999732971191,15.399999618530273,1292947.0,15.399999618530273,PRY.MI
2020-04-20,15.729999542236328,14.96500015258789,15.489999771118164,15.199999809265137,1143853.0,15.199999809265137,PRY.MI
2020-04-21,15.385000228881836,14.875,15.0,15.154999732971191,1115465.0,15.154999732971191,PRY.MI
2020-04-22,15.765000343322754,15.194999694824219,15.28499984741211,15.765000343322754,831670.0,15.765000343322754,PRY.MI
2020-04-23,16.235000610351562,15.765000343322754,15.8149995803833,15.9350004196167,1250340.0,15.9350004196167,PRY.MI
2020-04-24,16.295000076293945,15.4399995803833,15.604999542236328,16.030000686645508,1068557.0,16.030000686645508,PRY.MI
2020-04-27,16.844999313354492,16.315000534057617,16.600000381469727,16.709999084472656,1041444.0,16.709999084472656,PRY.MI
2020-04-28,17.420000076293945,16.69499969482422,16.725000381469727,16.94499969482422,1046586.0,16.94499969482422,PRY.MI
2020-04-29,17.889999389648438,17.174999237060547,17.274999618530273,17.264999389648438,1714556.0,17.264999389648438,PRY.MI
2020-04-30,17.610000610351562,16.80500030517578,17.454999923706055,17.170000076293945,1227081.0,17.170000076293945,PRY.MI
2020-05-04,17.28499984741211,16.579999923706055,16.674999237060547,16.924999237060547,862681.0,16.924999237060547,PRY.MI
2020-05-05,18.559999465942383,17.03499984741211,17.03499984741211,18.34000015258789,1859646.0,18.34000015258789,PRY.MI
2020-05-06,18.649999618530273,17.399999618530273,18.385000228881836,17.399999618530273,1416621.0,17.399999618530273,PRY.MI
2020-05-07,17.834999084472656,17.010000228881836,17.600000381469727,17.415000915527344,1029491.0,17.415000915527344,PRY.MI
2020-05-08,18.25,17.46500015258789,17.65999984741211,18.139999389648438,981013.0,18.139999389648438,PRY.MI
2020-05-11,18.594999313354492,18.059999465942383,18.315000534057617,18.059999465942383,921952.0,18.059999465942383,PRY.MI
2019-01-02,5.960000038146973,5.639999866485596,5.71999979019165,5.960000038146973,1172,5.960000038146973,PSF.MI
2019-01-03,5.980000019073486,5.880000114440918,5.880000114440918,5.880000114440918,558,5.880000114440918,PSF.MI
2019-01-04,5.920000076293945,5.78000020980835,5.78000020980835,5.920000076293945,225,5.920000076293945,PSF.MI
2019-01-07,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,2,5.78000020980835,PSF.MI
2019-01-08,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,1,5.900000095367432,PSF.MI
2019-01-09,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,100,5.940000057220459,PSF.MI
2019-01-10,5.900000095367432,5.820000171661377,5.820000171661377,5.900000095367432,110,5.900000095367432,PSF.MI
2019-01-11,6.5,5.880000114440918,5.940000057220459,6.119999885559082,16690,6.119999885559082,PSF.MI
2019-01-14,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0,6.119999885559082,PSF.MI
2019-01-15,6.099999904632568,5.940000057220459,6.0,6.099999904632568,233,6.099999904632568,PSF.MI
2019-01-16,6.019999980926514,5.940000057220459,5.980000019073486,6.019999980926514,317,6.019999980926514,PSF.MI
2019-01-17,6.039999961853027,5.880000114440918,5.880000114440918,6.039999961853027,32,6.039999961853027,PSF.MI
2019-01-18,6.039999961853027,6.039999961853027,6.039999961853027,6.039999961853027,0,6.039999961853027,PSF.MI
2019-01-21,6.039999961853027,6.039999961853027,6.039999961853027,6.039999961853027,0,6.039999961853027,PSF.MI
2019-01-22,5.980000019073486,5.840000152587891,5.900000095367432,5.980000019073486,451,5.980000019073486,PSF.MI
2019-01-23,6.0,5.980000019073486,5.980000019073486,6.0,278,6.0,PSF.MI
2019-01-24,6.039999961853027,6.039999961853027,6.039999961853027,6.039999961853027,10,6.039999961853027,PSF.MI
2019-01-25,6.039999961853027,5.960000038146973,5.960000038146973,6.039999961853027,180,6.039999961853027,PSF.MI
2019-01-28,5.980000019073486,5.900000095367432,5.960000038146973,5.980000019073486,300,5.980000019073486,PSF.MI
2019-01-29,5.980000019073486,5.840000152587891,5.980000019073486,5.940000057220459,998,5.940000057220459,PSF.MI
2019-01-30,5.960000038146973,5.820000171661377,5.820000171661377,5.960000038146973,26,5.960000038146973,PSF.MI
2019-01-31,5.960000038146973,5.840000152587891,5.840000152587891,5.960000038146973,51,5.960000038146973,PSF.MI
2019-02-01,5.900000095367432,5.800000190734863,5.900000095367432,5.900000095367432,109,5.900000095367432,PSF.MI
2019-02-04,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0,5.900000095367432,PSF.MI
2019-02-05,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0,5.900000095367432,PSF.MI
2019-02-06,5.900000095367432,5.800000190734863,5.880000114440918,5.900000095367432,407,5.900000095367432,PSF.MI
2019-02-07,6.0,5.800000190734863,5.800000190734863,6.0,200,6.0,PSF.MI
2019-02-08,5.940000057220459,5.78000020980835,5.78000020980835,5.940000057220459,102,5.940000057220459,PSF.MI
2019-02-11,5.920000076293945,5.739999771118164,5.739999771118164,5.920000076293945,229,5.920000076293945,PSF.MI
2019-02-12,5.940000057220459,5.820000171661377,5.820000171661377,5.940000057220459,6,5.940000057220459,PSF.MI
2019-02-13,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0,5.940000057220459,PSF.MI
2019-02-14,6.0,5.860000133514404,5.860000133514404,6.0,31,6.0,PSF.MI
2019-02-15,6.0,6.0,6.0,6.0,0,6.0,PSF.MI
2019-02-18,5.980000019073486,5.840000152587891,5.840000152587891,5.980000019073486,314,5.980000019073486,PSF.MI
2019-02-19,6.0,5.900000095367432,5.900000095367432,6.0,82,6.0,PSF.MI
2019-02-20,5.940000057220459,5.840000152587891,5.840000152587891,5.940000057220459,87,5.940000057220459,PSF.MI
2019-02-21,5.960000038146973,5.820000171661377,5.820000171661377,5.960000038146973,9,5.960000038146973,PSF.MI
2019-02-22,5.940000057220459,5.679999828338623,5.840000152587891,5.940000057220459,1028,5.940000057220459,PSF.MI
2019-02-25,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0,5.940000057220459,PSF.MI
2019-02-26,5.820000171661377,5.820000171661377,5.820000171661377,5.820000171661377,100,5.820000171661377,PSF.MI
2019-02-27,5.860000133514404,5.820000171661377,5.820000171661377,5.860000133514404,420,5.860000133514404,PSF.MI
2019-02-28,5.900000095367432,5.800000190734863,5.800000190734863,5.900000095367432,2273,5.900000095367432,PSF.MI
2019-03-01,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,30,5.78000020980835,PSF.MI
2019-03-04,6.039999961853027,5.860000133514404,5.860000133514404,6.039999961853027,1078,6.039999961853027,PSF.MI
2019-03-05,6.0,5.880000114440918,5.880000114440918,6.0,16,6.0,PSF.MI
2019-03-06,5.980000019073486,5.840000152587891,5.840000152587891,5.980000019073486,24,5.980000019073486,PSF.MI
2019-03-07,6.019999980926514,5.860000133514404,5.860000133514404,6.019999980926514,282,6.019999980926514,PSF.MI
2019-03-08,6.019999980926514,5.880000114440918,5.880000114440918,6.019999980926514,229,6.019999980926514,PSF.MI
2019-03-11,5.980000019073486,5.960000038146973,5.960000038146973,5.980000019073486,200,5.980000019073486,PSF.MI
2019-03-12,5.980000019073486,5.980000019073486,5.980000019073486,5.980000019073486,0,5.980000019073486,PSF.MI
2019-03-13,5.960000038146973,5.840000152587891,5.840000152587891,5.960000038146973,200,5.960000038146973,PSF.MI
2019-03-14,5.940000057220459,5.840000152587891,5.840000152587891,5.940000057220459,200,5.940000057220459,PSF.MI
2019-03-15,5.940000057220459,5.800000190734863,5.800000190734863,5.940000057220459,676,5.940000057220459,PSF.MI
2019-03-18,5.940000057220459,5.820000171661377,5.820000171661377,5.940000057220459,13,5.940000057220459,PSF.MI
2019-03-19,5.900000095367432,5.78000020980835,5.820000171661377,5.880000114440918,1265,5.880000114440918,PSF.MI
2019-03-20,5.860000133514404,5.699999809265137,5.760000228881836,5.860000133514404,2813,5.860000133514404,PSF.MI
2019-03-21,5.71999979019165,5.440000057220459,5.71999979019165,5.699999809265137,7287,5.699999809265137,PSF.MI
2019-03-22,5.739999771118164,5.619999885559082,5.619999885559082,5.739999771118164,12,5.739999771118164,PSF.MI
2019-03-25,5.800000190734863,5.639999866485596,5.639999866485596,5.760000228881836,755,5.760000228881836,PSF.MI
2019-03-26,5.760000228881836,5.639999866485596,5.639999866485596,5.760000228881836,210,5.760000228881836,PSF.MI
2019-03-27,5.760000228881836,5.639999866485596,5.639999866485596,5.760000228881836,950,5.760000228881836,PSF.MI
2019-03-28,5.800000190734863,5.579999923706055,5.699999809265137,5.800000190734863,574,5.800000190734863,PSF.MI
2019-03-29,5.880000114440918,5.78000020980835,5.78000020980835,5.800000190734863,1128,5.800000190734863,PSF.MI
2019-04-01,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,30,5.849999904632568,PSF.MI
2019-04-02,5.800000190734863,5.699999809265137,5.75,5.800000190734863,249,5.800000190734863,PSF.MI
2019-04-03,5.849999904632568,5.699999809265137,5.849999904632568,5.75,154,5.75,PSF.MI
2019-04-04,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,5,5.699999809265137,PSF.MI
2019-04-05,5.849999904632568,5.599999904632568,5.849999904632568,5.699999809265137,1200,5.699999809265137,PSF.MI
2019-04-08,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0,5.699999809265137,PSF.MI
2019-04-09,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0,5.699999809265137,PSF.MI
2019-04-10,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,15,5.699999809265137,PSF.MI
2019-04-11,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0,5.699999809265137,PSF.MI
2019-04-12,5.800000190734863,5.650000095367432,5.699999809265137,5.800000190734863,156,5.800000190734863,PSF.MI
2019-04-15,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,51,5.699999809265137,PSF.MI
2019-04-16,5.800000190734863,5.599999904632568,5.599999904632568,5.800000190734863,211,5.800000190734863,PSF.MI
2019-04-17,5.699999809265137,5.650000095367432,5.699999809265137,5.699999809265137,337,5.699999809265137,PSF.MI
2019-04-18,5.650000095367432,5.5,5.650000095367432,5.650000095367432,1518,5.650000095367432,PSF.MI
2019-04-23,5.650000095367432,5.5,5.550000190734863,5.599999904632568,1688,5.599999904632568,PSF.MI
2019-04-24,5.650000095367432,5.5,5.5,5.550000190734863,120,5.550000190734863,PSF.MI
2019-04-25,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0,5.550000190734863,PSF.MI
2019-04-26,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0,5.550000190734863,PSF.MI
2019-04-29,5.599999904632568,5.5,5.5,5.5,230,5.5,PSF.MI
2019-04-30,5.800000190734863,5.650000095367432,5.650000095367432,5.800000190734863,1462,5.800000190734863,PSF.MI
2019-05-02,5.849999904632568,5.800000190734863,5.800000190734863,5.849999904632568,400,5.849999904632568,PSF.MI
2019-05-03,5.800000190734863,5.699999809265137,5.75,5.800000190734863,470,5.800000190734863,PSF.MI
2019-05-06,5.800000190734863,5.699999809265137,5.699999809265137,5.800000190734863,115,5.800000190734863,PSF.MI
2019-05-07,5.800000190734863,5.699999809265137,5.699999809265137,5.800000190734863,585,5.800000190734863,PSF.MI
2019-05-08,5.800000190734863,5.599999904632568,5.699999809265137,5.800000190734863,650,5.800000190734863,PSF.MI
2019-05-09,5.800000190734863,5.699999809265137,5.699999809265137,5.800000190734863,371,5.800000190734863,PSF.MI
2019-05-10,5.75,5.599999904632568,5.699999809265137,5.75,1280,5.75,PSF.MI
2019-05-13,5.849999904632568,5.699999809265137,5.800000190734863,5.849999904632568,445,5.849999904632568,PSF.MI
2019-05-14,5.75,5.75,5.75,5.75,201,5.75,PSF.MI
2019-05-15,5.75,5.599999904632568,5.650000095367432,5.599999904632568,438,5.599999904632568,PSF.MI
2019-05-16,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,6,5.599999904632568,PSF.MI
2019-05-17,5.699999809265137,5.599999904632568,5.599999904632568,5.699999809265137,200,5.699999809265137,PSF.MI
2019-05-20,5.800000190734863,5.599999904632568,5.650000095367432,5.800000190734863,1000,5.800000190734863,PSF.MI
2019-05-21,5.849999904632568,5.550000190734863,5.849999904632568,5.550000190734863,1716,5.550000190734863,PSF.MI
2019-05-22,5.699999809265137,5.5,5.5,5.699999809265137,1123,5.699999809265137,PSF.MI
2019-05-23,5.75,5.75,5.75,5.75,5,5.75,PSF.MI
2019-05-24,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,173,5.699999809265137,PSF.MI
2019-05-27,5.599999904632568,5.449999809265137,5.599999904632568,5.599999904632568,780,5.599999904632568,PSF.MI
2019-05-28,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,1,5.650000095367432,PSF.MI
2019-05-29,5.599999904632568,5.5,5.5,5.599999904632568,81,5.599999904632568,PSF.MI
2019-05-30,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,99,5.650000095367432,PSF.MI
2019-05-31,5.599999904632568,5.449999809265137,5.550000190734863,5.599999904632568,890,5.599999904632568,PSF.MI
2019-06-03,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,20,5.650000095367432,PSF.MI
2019-06-04,5.75,5.75,5.75,5.75,211,5.75,PSF.MI
2019-06-05,5.75,5.75,5.75,5.75,0,5.75,PSF.MI
2019-06-06,5.75,5.650000095367432,5.650000095367432,5.75,453,5.75,PSF.MI
2019-06-07,5.800000190734863,5.650000095367432,5.800000190734863,5.800000190734863,32,5.800000190734863,PSF.MI
2019-06-10,5.900000095367432,5.599999904632568,5.900000095367432,5.599999904632568,1024,5.599999904632568,PSF.MI
2019-06-11,5.900000095367432,5.699999809265137,5.699999809265137,5.849999904632568,692,5.849999904632568,PSF.MI
2019-06-12,5.75,5.650000095367432,5.699999809265137,5.75,22,5.75,PSF.MI
2019-06-13,5.75,5.550000190734863,5.699999809265137,5.75,2102,5.75,PSF.MI
2019-06-14,5.800000190734863,5.650000095367432,5.800000190734863,5.699999809265137,361,5.699999809265137,PSF.MI
2019-06-17,5.75,5.75,5.75,5.75,100,5.75,PSF.MI
2019-06-18,5.800000190734863,5.599999904632568,5.650000095367432,5.800000190734863,169,5.800000190734863,PSF.MI
2019-06-19,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,100,5.849999904632568,PSF.MI
2019-06-20,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,200,5.849999904632568,PSF.MI
2019-06-21,5.849999904632568,5.650000095367432,5.699999809265137,5.800000190734863,1181,5.800000190734863,PSF.MI
2019-06-24,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0,5.800000190734863,PSF.MI
2019-06-25,5.800000190734863,5.650000095367432,5.699999809265137,5.75,460,5.75,PSF.MI
2019-06-26,5.650000095367432,5.599999904632568,5.599999904632568,5.650000095367432,552,5.650000095367432,PSF.MI
2019-06-27,5.800000190734863,5.699999809265137,5.699999809265137,5.800000190734863,530,5.800000190734863,PSF.MI
2019-06-28,5.800000190734863,5.650000095367432,5.650000095367432,5.800000190734863,278,5.800000190734863,PSF.MI
2019-07-01,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,14,5.800000190734863,PSF.MI
2019-07-02,5.75,5.650000095367432,5.699999809265137,5.650000095367432,347,5.650000095367432,PSF.MI
2019-07-03,5.75,5.650000095367432,5.75,5.650000095367432,161,5.650000095367432,PSF.MI
2019-07-04,5.75,5.699999809265137,5.699999809265137,5.75,19,5.75,PSF.MI
2019-07-05,5.75,5.599999904632568,5.650000095367432,5.75,680,5.75,PSF.MI
2019-07-08,5.75,5.650000095367432,5.650000095367432,5.75,212,5.75,PSF.MI
2019-07-09,5.75,5.650000095367432,5.650000095367432,5.650000095367432,55,5.650000095367432,PSF.MI
2019-07-10,5.699999809265137,5.650000095367432,5.650000095367432,5.699999809265137,570,5.699999809265137,PSF.MI
2019-07-11,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,220,5.699999809265137,PSF.MI
2019-07-12,5.699999809265137,5.650000095367432,5.650000095367432,5.699999809265137,459,5.699999809265137,PSF.MI
2019-07-15,5.75,5.650000095367432,5.650000095367432,5.75,820,5.75,PSF.MI
2019-07-16,5.75,5.599999904632568,5.650000095367432,5.599999904632568,430,5.599999904632568,PSF.MI
2019-07-17,5.849999904632568,5.699999809265137,5.699999809265137,5.699999809265137,2000,5.699999809265137,PSF.MI
2019-07-18,5.75,5.599999904632568,5.599999904632568,5.75,2206,5.75,PSF.MI
2019-07-19,5.75,5.75,5.75,5.75,0,5.75,PSF.MI
2019-07-22,5.75,5.75,5.75,5.75,0,5.75,PSF.MI
2019-07-23,5.75,5.699999809265137,5.699999809265137,5.75,522,5.75,PSF.MI
2019-07-24,5.650000095367432,5.599999904632568,5.650000095367432,5.599999904632568,441,5.599999904632568,PSF.MI
2019-07-25,5.75,5.650000095367432,5.699999809265137,5.650000095367432,1100,5.650000095367432,PSF.MI
2019-07-26,5.699999809265137,5.599999904632568,5.599999904632568,5.699999809265137,540,5.699999809265137,PSF.MI
2019-07-29,5.650000095367432,5.449999809265137,5.599999904632568,5.650000095367432,2600,5.650000095367432,PSF.MI
2019-07-30,5.699999809265137,5.550000190734863,5.550000190734863,5.699999809265137,81,5.699999809265137,PSF.MI
2019-07-31,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0,5.699999809265137,PSF.MI
2019-08-01,5.650000095367432,5.550000190734863,5.550000190734863,5.550000190734863,1125,5.550000190734863,PSF.MI
2019-08-02,5.650000095367432,5.5,5.5,5.599999904632568,904,5.599999904632568,PSF.MI
2019-08-05,5.650000095367432,5.599999904632568,5.599999904632568,5.650000095367432,401,5.650000095367432,PSF.MI
2019-08-06,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0,5.650000095367432,PSF.MI
2019-08-07,5.599999904632568,5.5,5.5,5.599999904632568,171,5.599999904632568,PSF.MI
2019-08-08,5.5,5.300000190734863,5.449999809265137,5.5,3266,5.5,PSF.MI
2019-08-09,5.349999904632568,5.099999904632568,5.349999904632568,5.199999809265137,1332,5.199999809265137,PSF.MI
2019-08-12,5.199999809265137,5.050000190734863,5.150000095367432,5.199999809265137,374,5.199999809265137,PSF.MI
2019-08-13,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,350,5.199999809265137,PSF.MI
2019-08-14,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,19,5.150000095367432,PSF.MI
2019-08-16,5.150000095367432,5.050000190734863,5.150000095367432,5.050000190734863,95,5.050000190734863,PSF.MI
2019-08-19,5.300000190734863,5.150000095367432,5.150000095367432,5.25,1031,5.25,PSF.MI
2019-08-20,5.400000095367432,5.25,5.25,5.400000095367432,424,5.400000095367432,PSF.MI
2019-08-21,5.5,5.400000095367432,5.400000095367432,5.5,62,5.5,PSF.MI
2019-08-22,5.550000190734863,5.400000095367432,5.550000190734863,5.449999809265137,809,5.449999809265137,PSF.MI
2019-08-23,5.599999904632568,5.5,5.5,5.550000190734863,739,5.550000190734863,PSF.MI
2019-08-26,5.650000095367432,5.5,5.5,5.650000095367432,235,5.650000095367432,PSF.MI
2019-08-27,5.650000095367432,5.449999809265137,5.5,5.650000095367432,1692,5.650000095367432,PSF.MI
2019-08-28,5.699999809265137,5.550000190734863,5.550000190734863,5.650000095367432,840,5.650000095367432,PSF.MI
2019-08-29,5.5,5.400000095367432,5.5,5.5,1968,5.5,PSF.MI
2019-08-30,5.550000190734863,5.5,5.5,5.550000190734863,1145,5.550000190734863,PSF.MI
2019-09-02,5.650000095367432,5.5,5.650000095367432,5.599999904632568,4147,5.599999904632568,PSF.MI
2019-09-03,5.599999904632568,5.449999809265137,5.449999809265137,5.599999904632568,581,5.599999904632568,PSF.MI
2019-09-04,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,100,5.650000095367432,PSF.MI
2019-09-05,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,10,5.550000190734863,PSF.MI
2019-09-06,5.550000190734863,5.5,5.5,5.550000190734863,530,5.550000190734863,PSF.MI
2019-09-09,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,100,5.599999904632568,PSF.MI
2019-09-10,5.5,5.5,5.5,5.5,197,5.5,PSF.MI
2019-09-11,5.5,5.5,5.5,5.5,0,5.5,PSF.MI
2019-09-12,5.550000190734863,5.449999809265137,5.449999809265137,5.449999809265137,1600,5.449999809265137,PSF.MI
2019-09-13,5.599999904632568,5.5,5.550000190734863,5.599999904632568,1573,5.599999904632568,PSF.MI
2019-09-16,5.5,5.5,5.5,5.5,80,5.5,PSF.MI
2019-09-17,5.650000095367432,5.550000190734863,5.550000190734863,5.599999904632568,850,5.599999904632568,PSF.MI
2019-09-18,5.5,5.5,5.5,5.5,5,5.5,PSF.MI
2019-09-19,5.699999809265137,5.5,5.650000095367432,5.5,1289,5.5,PSF.MI
2019-09-20,5.599999904632568,5.5,5.599999904632568,5.5,200,5.5,PSF.MI
2019-09-23,5.599999904632568,5.449999809265137,5.599999904632568,5.449999809265137,176,5.449999809265137,PSF.MI
2019-09-24,5.599999904632568,5.5,5.5,5.599999904632568,31,5.599999904632568,PSF.MI
2019-09-25,5.550000190734863,5.400000095367432,5.5,5.550000190734863,1427,5.550000190734863,PSF.MI
2019-09-26,5.550000190734863,5.400000095367432,5.449999809265137,5.550000190734863,23,5.550000190734863,PSF.MI
2019-09-27,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,3,5.400000095367432,PSF.MI
2019-09-30,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0,5.400000095367432,PSF.MI
2019-10-01,5.5,5.449999809265137,5.449999809265137,5.449999809265137,1100,5.449999809265137,PSF.MI
2019-10-02,5.5,5.5,5.5,5.5,1,5.5,PSF.MI
2019-10-03,5.400000095367432,5.300000190734863,5.349999904632568,5.400000095367432,1222,5.400000095367432,PSF.MI
2019-10-04,5.349999904632568,5.199999809265137,5.349999904632568,5.300000190734863,1985,5.300000190734863,PSF.MI
2019-10-07,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,94,5.300000190734863,PSF.MI
2019-10-08,5.349999904632568,5.25,5.300000190734863,5.349999904632568,444,5.349999904632568,PSF.MI
2019-10-09,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,0,5.349999904632568,PSF.MI
2019-10-10,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,32,5.199999809265137,PSF.MI
2019-10-11,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0,5.199999809265137,PSF.MI
2019-10-14,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,950,5.199999809265137,PSF.MI
2019-10-15,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,400,5.300000190734863,PSF.MI
2019-10-16,5.25,5.25,5.25,5.25,50,5.25,PSF.MI
2019-10-17,5.400000095367432,5.25,5.25,5.400000095367432,792,5.400000095367432,PSF.MI
2019-10-18,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,24,5.449999809265137,PSF.MI
2019-10-21,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,150,5.449999809265137,PSF.MI
2019-10-22,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0,5.449999809265137,PSF.MI
2019-10-23,5.449999809265137,5.349999904632568,5.349999904632568,5.349999904632568,222,5.349999904632568,PSF.MI
2019-10-24,5.349999904632568,5.300000190734863,5.300000190734863,5.349999904632568,400,5.349999904632568,PSF.MI
2019-10-25,5.449999809265137,5.25,5.25,5.300000190734863,971,5.300000190734863,PSF.MI
2019-10-28,5.900000095367432,5.650000095367432,5.650000095367432,5.650000095367432,8611,5.650000095367432,PSF.MI
2019-10-29,5.599999904632568,5.550000190734863,5.599999904632568,5.550000190734863,1521,5.550000190734863,PSF.MI
2019-10-30,5.599999904632568,5.449999809265137,5.449999809265137,5.599999904632568,891,5.599999904632568,PSF.MI
2019-10-31,5.599999904632568,5.400000095367432,5.5,5.449999809265137,764,5.449999809265137,PSF.MI
2019-11-01,5.599999904632568,5.449999809265137,5.449999809265137,5.599999904632568,610,5.599999904632568,PSF.MI
2019-11-04,5.75,5.5,5.5,5.650000095367432,2750,5.650000095367432,PSF.MI
2019-11-05,5.800000190734863,5.599999904632568,5.599999904632568,5.75,2700,5.75,PSF.MI
2019-11-06,6.550000190734863,5.650000095367432,5.650000095367432,6.550000190734863,11095,6.550000190734863,PSF.MI
2019-11-07,6.75,6.050000190734863,6.5,6.300000190734863,21722,6.300000190734863,PSF.MI
2019-11-08,6.199999809265137,5.949999809265137,6.199999809265137,6.199999809265137,7722,6.199999809265137,PSF.MI
2019-11-11,7.599999904632568,6.5,6.599999904632568,7.400000095367432,113297,7.400000095367432,PSF.MI
2019-11-12,7.650000095367432,6.900000095367432,7.599999904632568,7.25,59134,7.25,PSF.MI
2019-11-13,7.400000095367432,6.900000095367432,7.099999904632568,7.400000095367432,18757,7.400000095367432,PSF.MI
2019-11-14,7.400000095367432,7.050000190734863,7.300000190734863,7.300000190734863,3666,7.300000190734863,PSF.MI
2019-11-15,7.300000190734863,6.900000095367432,7.199999809265137,6.900000095367432,5081,6.900000095367432,PSF.MI
2019-11-18,7.650000095367432,7.0,7.0,7.349999904632568,21577,7.349999904632568,PSF.MI
2019-11-19,7.550000190734863,7.199999809265137,7.349999904632568,7.300000190734863,8940,7.300000190734863,PSF.MI
2019-11-20,8.050000190734863,7.349999904632568,7.349999904632568,8.0,53145,8.0,PSF.MI
2019-11-21,8.399999618530273,7.550000190734863,7.849999904632568,7.849999904632568,111643,7.849999904632568,PSF.MI
2019-11-22,8.050000190734863,7.349999904632568,7.949999809265137,7.699999809265137,40114,7.699999809265137,PSF.MI
2019-11-25,7.800000190734863,7.5,7.599999904632568,7.75,7900,7.75,PSF.MI
2019-11-26,7.699999809265137,7.400000095367432,7.400000095367432,7.699999809265137,13474,7.699999809265137,PSF.MI
2019-11-27,7.699999809265137,7.449999809265137,7.550000190734863,7.599999904632568,5940,7.599999904632568,PSF.MI
2019-11-28,7.699999809265137,7.5,7.650000095367432,7.550000190734863,4033,7.550000190734863,PSF.MI
2019-11-29,7.849999904632568,7.400000095367432,7.449999809265137,7.699999809265137,17186,7.699999809265137,PSF.MI
2019-12-02,7.599999904632568,7.349999904632568,7.599999904632568,7.349999904632568,8774,7.349999904632568,PSF.MI
2019-12-03,7.650000095367432,6.849999904632568,7.449999809265137,7.650000095367432,21859,7.650000095367432,PSF.MI
2019-12-04,7.599999904632568,7.25,7.550000190734863,7.5,9087,7.5,PSF.MI
2019-12-05,7.599999904632568,7.349999904632568,7.449999809265137,7.449999809265137,3496,7.449999809265137,PSF.MI
2019-12-06,7.5,7.25,7.5,7.449999809265137,5507,7.449999809265137,PSF.MI
2019-12-09,7.449999809265137,7.300000190734863,7.300000190734863,7.449999809265137,145,7.449999809265137,PSF.MI
2019-12-10,7.400000095367432,7.25,7.349999904632568,7.349999904632568,4116,7.349999904632568,PSF.MI
2019-12-11,7.699999809265137,7.25,7.400000095367432,7.699999809265137,10279,7.699999809265137,PSF.MI
2019-12-12,7.599999904632568,7.400000095367432,7.5,7.599999904632568,5410,7.599999904632568,PSF.MI
2019-12-13,7.599999904632568,7.300000190734863,7.449999809265137,7.5,8118,7.5,PSF.MI
2019-12-16,7.550000190734863,7.300000190734863,7.349999904632568,7.550000190734863,2606,7.550000190734863,PSF.MI
2019-12-17,7.599999904632568,7.300000190734863,7.400000095367432,7.349999904632568,7634,7.349999904632568,PSF.MI
2019-12-18,7.599999904632568,7.300000190734863,7.300000190734863,7.5,7400,7.5,PSF.MI
2019-12-19,7.449999809265137,7.349999904632568,7.349999904632568,7.449999809265137,445,7.449999809265137,PSF.MI
2019-12-20,7.5,7.300000190734863,7.5,7.449999809265137,5745,7.449999809265137,PSF.MI
2019-12-23,7.349999904632568,7.300000190734863,7.300000190734863,7.300000190734863,1463,7.300000190734863,PSF.MI
2019-12-27,7.550000190734863,7.300000190734863,7.449999809265137,7.300000190734863,3360,7.300000190734863,PSF.MI
2019-12-30,7.199999809265137,7.150000095367432,7.199999809265137,7.150000095367432,1945,7.150000095367432,PSF.MI
2020-01-02,7.300000190734863,7.0,7.0,7.199999809265137,987,7.199999809265137,PSF.MI
2020-01-03,7.400000095367432,7.050000190734863,7.099999904632568,7.25,1590,7.25,PSF.MI
2020-01-06,7.25,7.25,7.25,7.25,0,7.25,PSF.MI
2020-01-07,7.25,7.099999904632568,7.099999904632568,7.25,181,7.25,PSF.MI
2020-01-08,7.199999809265137,7.099999904632568,7.099999904632568,7.199999809265137,1485,7.199999809265137,PSF.MI
2020-01-09,7.349999904632568,7.150000095367432,7.25,7.349999904632568,1015,7.349999904632568,PSF.MI
2020-01-10,7.5,7.349999904632568,7.349999904632568,7.349999904632568,4100,7.349999904632568,PSF.MI
2020-01-13,7.300000190734863,7.050000190734863,7.300000190734863,7.199999809265137,2810,7.199999809265137,PSF.MI
2020-01-14,7.300000190734863,7.150000095367432,7.300000190734863,7.150000095367432,2030,7.150000095367432,PSF.MI
2020-01-15,7.400000095367432,7.150000095367432,7.199999809265137,7.300000190734863,5959,7.300000190734863,PSF.MI
2020-01-16,7.5,7.150000095367432,7.150000095367432,7.400000095367432,5263,7.400000095367432,PSF.MI
2020-01-17,7.449999809265137,7.199999809265137,7.449999809265137,7.400000095367432,4338,7.400000095367432,PSF.MI
2020-01-20,7.5,7.349999904632568,7.400000095367432,7.5,7102,7.5,PSF.MI
2020-01-21,8.199999809265137,7.400000095367432,7.5,7.849999904632568,52675,7.849999904632568,PSF.MI
2020-01-22,7.849999904632568,7.550000190734863,7.849999904632568,7.75,11356,7.75,PSF.MI
2020-01-23,7.699999809265137,7.349999904632568,7.699999809265137,7.349999904632568,3700,7.349999904632568,PSF.MI
2020-01-24,7.550000190734863,7.300000190734863,7.449999809265137,7.400000095367432,4409,7.400000095367432,PSF.MI
2020-01-27,7.400000095367432,7.199999809265137,7.300000190734863,7.25,3983,7.25,PSF.MI
2020-01-28,7.400000095367432,7.199999809265137,7.199999809265137,7.400000095367432,54,7.400000095367432,PSF.MI
2020-01-29,7.349999904632568,7.199999809265137,7.349999904632568,7.349999904632568,2752,7.349999904632568,PSF.MI
2020-01-30,7.25,7.099999904632568,7.25,7.199999809265137,1451,7.199999809265137,PSF.MI
2020-01-31,7.150000095367432,6.849999904632568,7.099999904632568,6.949999809265137,7027,6.949999809265137,PSF.MI
2020-02-03,7.099999904632568,7.0,7.0,7.099999904632568,1108,7.099999904632568,PSF.MI
2020-02-04,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,2072,7.150000095367432,PSF.MI
2020-02-05,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0,7.150000095367432,PSF.MI
2020-02-06,7.5,7.0,7.099999904632568,7.099999904632568,3387,7.099999904632568,PSF.MI
2020-02-07,7.199999809265137,7.0,7.199999809265137,7.150000095367432,3184,7.150000095367432,PSF.MI
2020-02-10,7.550000190734863,7.199999809265137,7.550000190734863,7.300000190734863,3611,7.300000190734863,PSF.MI
2020-02-11,7.349999904632568,7.150000095367432,7.199999809265137,7.300000190734863,680,7.300000190734863,PSF.MI
2020-02-12,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,733,7.199999809265137,PSF.MI
2020-02-13,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,150,7.199999809265137,PSF.MI
2020-02-14,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,314,7.199999809265137,PSF.MI
2020-02-17,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,10,7.300000190734863,PSF.MI
2020-02-18,7.300000190734863,7.050000190734863,7.300000190734863,7.25,1608,7.25,PSF.MI
2020-02-19,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,16,7.099999904632568,PSF.MI
2020-02-20,7.199999809265137,7.099999904632568,7.099999904632568,7.199999809265137,138,7.199999809265137,PSF.MI
2020-02-21,7.099999904632568,7.050000190734863,7.099999904632568,7.050000190734863,920,7.050000190734863,PSF.MI
2020-02-24,6.900000095367432,6.349999904632568,6.900000095367432,6.400000095367432,14955,6.400000095367432,PSF.MI
2020-02-25,6.949999809265137,6.449999809265137,6.550000190734863,6.849999904632568,13216,6.849999904632568,PSF.MI
2020-02-26,7.150000095367432,6.650000095367432,6.75,6.900000095367432,8755,6.900000095367432,PSF.MI
2020-02-27,6.800000190734863,6.400000095367432,6.800000190734863,6.800000190734863,5212,6.800000190734863,PSF.MI
2020-02-28,6.75,6.400000095367432,6.650000095367432,6.400000095367432,7679,6.400000095367432,PSF.MI
2020-03-02,6.5,6.199999809265137,6.349999904632568,6.5,4226,6.5,PSF.MI
2020-03-03,6.75,6.5,6.5,6.650000095367432,4132,6.650000095367432,PSF.MI
2020-03-04,6.849999904632568,6.650000095367432,6.699999809265137,6.650000095367432,2900,6.650000095367432,PSF.MI
2020-03-05,6.550000190734863,6.199999809265137,6.550000190734863,6.400000095367432,8131,6.400000095367432,PSF.MI
2020-03-06,6.449999809265137,5.800000190734863,6.25,6.150000095367432,9577,6.150000095367432,PSF.MI
2020-03-09,5.800000190734863,5.099999904632568,5.800000190734863,5.199999809265137,12147,5.199999809265137,PSF.MI
2020-03-10,5.849999904632568,5.25,5.25,5.75,8499,5.75,PSF.MI
2020-03-11,5.650000095367432,5.150000095367432,5.650000095367432,5.150000095367432,2231,5.150000095367432,PSF.MI
2020-03-12,5.449999809265137,5.050000190734863,5.099999904632568,5.25,2703,5.25,PSF.MI
2020-03-13,5.949999809265137,5.199999809265137,5.199999809265137,5.75,8223,5.75,PSF.MI
2020-03-16,5.75,5.150000095367432,5.5,5.75,6450,5.75,PSF.MI
2020-03-17,6.300000190734863,5.75,5.75,6.0,7105,6.0,PSF.MI
2020-03-18,6.0,5.75,5.849999904632568,6.0,3990,6.0,PSF.MI
2020-03-19,6.0,5.75,6.0,5.75,1306,5.75,PSF.MI
2020-03-20,5.900000095367432,5.699999809265137,5.800000190734863,5.699999809265137,4682,5.699999809265137,PSF.MI
2020-03-23,5.800000190734863,5.650000095367432,5.650000095367432,5.800000190734863,650,5.800000190734863,PSF.MI
2020-03-24,5.75,5.599999904632568,5.75,5.599999904632568,1763,5.599999904632568,PSF.MI
2020-03-25,5.849999904632568,5.5,5.699999809265137,5.5,6622,5.5,PSF.MI
2020-03-26,5.75,5.5,5.5,5.5,5964,5.5,PSF.MI
2020-03-27,5.599999904632568,5.050000190734863,5.599999904632568,5.300000190734863,11147,5.300000190734863,PSF.MI
2020-03-30,5.5,5.199999809265137,5.199999809265137,5.5,4310,5.5,PSF.MI
2020-03-31,5.650000095367432,5.400000095367432,5.650000095367432,5.400000095367432,1966,5.400000095367432,PSF.MI
2020-04-01,5.519999980926514,5.440000057220459,5.5,5.440000057220459,1255,5.440000057220459,PSF.MI
2020-04-02,5.380000114440918,5.360000133514404,5.380000114440918,5.360000133514404,852,5.360000133514404,PSF.MI
2020-04-03,5.519999980926514,5.340000152587891,5.340000152587891,5.460000038146973,865,5.460000038146973,PSF.MI
2020-04-06,5.699999809265137,5.5,5.559999942779541,5.699999809265137,1020,5.699999809265137,PSF.MI
2020-04-07,6.039999961853027,5.71999979019165,5.760000228881836,5.860000133514404,6925,5.860000133514404,PSF.MI
2020-04-08,6.239999771118164,5.760000228881836,5.900000095367432,5.960000038146973,4911,5.960000038146973,PSF.MI
2020-04-09,6.21999979019165,5.800000190734863,5.920000076293945,5.800000190734863,5873,5.800000190734863,PSF.MI
2020-04-14,6.300000190734863,5.699999809265137,5.699999809265137,6.0,5836,6.0,PSF.MI
2020-04-15,6.159999847412109,5.820000171661377,6.059999942779541,6.0,3675,6.0,PSF.MI
2020-04-16,6.119999885559082,5.820000171661377,6.0,6.0,3309,6.0,PSF.MI
2020-04-17,6.059999942779541,6.059999942779541,6.059999942779541,6.059999942779541,250,6.059999942779541,PSF.MI
2020-04-20,6.119999885559082,5.940000057220459,5.960000038146973,6.0,1503,6.0,PSF.MI
2020-04-21,5.980000019073486,5.880000114440918,5.980000019073486,5.960000038146973,107,5.960000038146973,PSF.MI
2020-04-22,5.900000095367432,5.739999771118164,5.800000190734863,5.900000095367432,639,5.900000095367432,PSF.MI
2020-04-23,5.900000095367432,5.800000190734863,5.900000095367432,5.800000190734863,212,5.800000190734863,PSF.MI
2020-04-24,6.139999866485596,5.760000228881836,5.900000095367432,5.760000228881836,4218,5.760000228881836,PSF.MI
2020-04-27,5.940000057220459,5.840000152587891,5.880000114440918,5.920000076293945,742,5.920000076293945,PSF.MI
2020-04-28,5.960000038146973,5.840000152587891,5.940000057220459,5.840000152587891,296,5.840000152587891,PSF.MI
2020-04-29,5.980000019073486,5.860000133514404,5.940000057220459,5.960000038146973,1503,5.960000038146973,PSF.MI
2020-04-30,6.0,5.880000114440918,6.0,6.0,1295,6.0,PSF.MI
2020-05-04,6.099999904632568,5.860000133514404,6.0,5.980000019073486,3714,5.980000019073486,PSF.MI
2020-05-05,6.21999979019165,5.820000171661377,6.019999980926514,5.820000171661377,3430,5.820000171661377,PSF.MI
2020-05-06,5.800000190734863,5.760000228881836,5.800000190734863,5.760000228881836,336,5.760000228881836,PSF.MI
2020-05-07,5.860000133514404,5.71999979019165,5.860000133514404,5.71999979019165,236,5.71999979019165,PSF.MI
2020-05-08,6.0,5.639999866485596,5.679999828338623,5.840000152587891,2610,5.840000152587891,PSF.MI
2020-05-11,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,150,5.900000095367432,PSF.MI
2019-01-02,2.8299999237060547,2.8299999237060547,2.8299999237060547,2.8299999237060547,2491.0,2.7019455432891846,RAT.MI
2019-01-03,2.9100000858306885,2.7200000286102295,2.7300000190734863,2.9100000858306885,2167.0,2.7783257961273193,RAT.MI
2019-01-04,2.940000057220459,2.819999933242798,2.9100000858306885,2.940000057220459,1525.0,2.8069684505462646,RAT.MI
2019-01-07,2.990000009536743,2.8499999046325684,2.930000066757202,2.9800000190734863,1992.0,2.845158338546753,RAT.MI
2019-01-08,3.0299999713897705,2.9000000953674316,2.990000009536743,2.9700000286102295,7497.0,2.835610866546631,RAT.MI
2019-01-09,3.0199999809265137,2.9800000190734863,3.0199999809265137,2.9800000190734863,2001.0,2.845158338546753,RAT.MI
2019-01-10,3.009999990463257,3.0,3.0,3.009999990463257,753.0,2.8738009929656982,RAT.MI
2019-01-11,3.0,2.9200000762939453,3.0,2.990000009536743,2755.0,2.854705810546875,RAT.MI
2019-01-14,2.9800000190734863,2.9800000190734863,2.9800000190734863,2.9800000190734863,1014.0,2.845158338546753,RAT.MI
2019-01-15,3.049999952316284,2.940000057220459,2.950000047683716,3.0299999713897705,19800.0,2.8928959369659424,RAT.MI
2019-01-16,3.059999942779541,2.9000000953674316,3.0199999809265137,3.0,22062.0,2.864253520965576,RAT.MI
2019-01-17,3.0399999618530273,3.0,3.0,3.009999990463257,12499.0,2.8738009929656982,RAT.MI
2019-01-18,3.0999999046325684,2.990000009536743,3.069999933242798,2.990000009536743,5677.0,2.854705810546875,RAT.MI
2019-01-21,3.119999885559082,3.009999990463257,3.0199999809265137,3.069999933242798,1940.0,2.9310858249664307,RAT.MI
2019-01-22,3.140000104904175,3.0399999618530273,3.069999933242798,3.140000104904175,12625.0,2.9979186058044434,RAT.MI
2019-01-23,3.1700000762939453,3.0999999046325684,3.1500000953674316,3.1700000762939453,24224.0,3.0265612602233887,RAT.MI
2019-01-24,3.2799999713897705,3.1500000953674316,3.1600000858306885,3.2799999713897705,37762.0,3.1315836906433105,RAT.MI
2019-01-25,3.2799999713897705,3.1500000953674316,3.2799999713897705,3.2100000381469727,16941.0,3.064751148223877,RAT.MI
2019-01-28,3.2100000381469727,3.119999885559082,3.2100000381469727,3.180000066757202,5462.0,3.0361087322235107,RAT.MI
2019-01-29,3.200000047683716,3.0799999237060547,3.0899999141693115,3.1500000953674316,3132.0,3.0074660778045654,RAT.MI
2019-01-30,3.1600000858306885,3.0999999046325684,3.119999885559082,3.130000114440918,1301.0,2.9883711338043213,RAT.MI
2019-01-31,3.1600000858306885,3.119999885559082,3.130000114440918,3.1600000858306885,2913.0,3.0170135498046875,RAT.MI
2019-02-01,3.180000066757202,3.059999942779541,3.059999942779541,3.1500000953674316,757.0,3.0074660778045654,RAT.MI
2019-02-04,3.0999999046325684,3.059999942779541,3.059999942779541,3.0999999046325684,127.0,2.959728479385376,RAT.MI
2019-02-05,3.200000047683716,3.0999999046325684,3.0999999046325684,3.1700000762939453,23401.0,3.0265612602233887,RAT.MI
2019-02-06,3.1700000762939453,3.049999952316284,3.140000104904175,3.0999999046325684,7830.0,2.959728479385376,RAT.MI
2019-02-07,3.0899999141693115,3.0199999809265137,3.049999952316284,3.0899999141693115,501.0,2.950181007385254,RAT.MI
2019-02-08,3.1600000858306885,3.049999952316284,3.049999952316284,3.1600000858306885,3533.0,3.0170135498046875,RAT.MI
2019-02-11,3.0999999046325684,3.0399999618530273,3.0899999141693115,3.0999999046325684,1540.0,2.959728479385376,RAT.MI
2019-02-12,3.200000047683716,3.0999999046325684,3.0999999046325684,3.180000066757202,7896.0,3.0361087322235107,RAT.MI
2019-02-13,3.240000009536743,3.180000066757202,3.180000066757202,3.2100000381469727,5745.0,3.064751148223877,RAT.MI
2019-02-14,3.240000009536743,3.2100000381469727,3.240000009536743,3.2100000381469727,10690.0,3.064751148223877,RAT.MI
2019-02-15,3.240000009536743,3.2100000381469727,3.2100000381469727,3.240000009536743,1573.0,3.093393564224243,RAT.MI
2019-02-18,3.490000009536743,3.25,3.25,3.490000009536743,113615.0,3.3320815563201904,RAT.MI
2019-02-19,3.5799999237060547,3.430000066757202,3.5,3.5299999713897705,77776.0,3.3702714443206787,RAT.MI
2019-02-20,3.5199999809265137,3.450000047683716,3.5199999809265137,3.5,4784.0,3.3416290283203125,RAT.MI
2019-02-21,3.569999933242798,3.5,3.5,3.559999942779541,12016.0,3.398914098739624,RAT.MI
2019-02-22,3.6500000953674316,3.5,3.5,3.630000114440918,35656.0,3.4657466411590576,RAT.MI
2019-02-25,3.75,3.569999933242798,3.690000057220459,3.640000104904175,84823.0,3.4752941131591797,RAT.MI
2019-02-26,3.6700000762939453,3.5999999046325684,3.640000104904175,3.630000114440918,24537.0,3.4657466411590576,RAT.MI
2019-02-27,3.6500000953674316,3.559999942779541,3.6500000953674316,3.559999942779541,11994.0,3.398914098739624,RAT.MI
2019-02-28,3.6700000762939453,3.509999990463257,3.559999942779541,3.6700000762939453,11063.0,3.503936767578125,RAT.MI
2019-03-01,3.75,3.559999942779541,3.6700000762939453,3.680000066757202,24295.0,3.513484239578247,RAT.MI
2019-03-04,3.75,3.609999895095825,3.680000066757202,3.740000009536743,30303.0,3.5707693099975586,RAT.MI
2019-03-05,3.759999990463257,3.6700000762939453,3.75,3.740000009536743,10805.0,3.5707693099975586,RAT.MI
2019-03-06,3.740000009536743,3.6600000858306885,3.7300000190734863,3.7200000286102295,6694.0,3.5516741275787354,RAT.MI
2019-03-07,3.759999990463257,3.680000066757202,3.7200000286102295,3.740000009536743,43458.0,3.5707693099975586,RAT.MI
2019-03-08,3.75,3.6600000858306885,3.75,3.7200000286102295,1777.0,3.5516741275787354,RAT.MI
2019-03-11,3.7699999809265137,3.6500000953674316,3.7200000286102295,3.7300000190734863,14717.0,3.5612218379974365,RAT.MI
2019-03-12,3.819999933242798,3.7200000286102295,3.7300000190734863,3.819999933242798,37852.0,3.6471493244171143,RAT.MI
2019-03-13,3.940000057220459,3.6500000953674316,3.799999952316284,3.7799999713897705,95393.0,3.608959197998047,RAT.MI
2019-03-14,3.8499999046325684,3.740000009536743,3.7899999618530273,3.799999952316284,25970.0,3.62805438041687,RAT.MI
2019-03-15,3.8399999141693115,3.619999885559082,3.7899999618530273,3.809999942779541,31655.0,3.637601852416992,RAT.MI
2019-03-18,3.8399999141693115,3.7100000381469727,3.799999952316284,3.759999990463257,26326.0,3.5898642539978027,RAT.MI
2019-03-19,3.799999952316284,3.7200000286102295,3.75,3.7799999713897705,8996.0,3.608959197998047,RAT.MI
2019-03-20,3.819999933242798,3.740000009536743,3.819999933242798,3.799999952316284,2828.0,3.62805438041687,RAT.MI
2019-03-21,3.8399999141693115,3.7699999809265137,3.799999952316284,3.7699999809265137,7703.0,3.599411725997925,RAT.MI
2019-03-22,3.950000047683716,3.7300000190734863,3.8399999141693115,3.859999895095825,39609.0,3.6853392124176025,RAT.MI
2019-03-25,3.9000000953674316,3.759999990463257,3.869999885559082,3.890000104904175,8734.0,3.713982105255127,RAT.MI
2019-03-26,3.9700000286102295,3.8499999046325684,3.930000066757202,3.880000114440918,7457.0,3.704434394836426,RAT.MI
2019-03-27,3.9700000286102295,3.9000000953674316,3.9000000953674316,3.9000000953674316,8145.0,3.723529577255249,RAT.MI
2019-03-28,4.150000095367432,3.8299999237060547,3.940000057220459,4.099999904632568,47214.0,3.9144794940948486,RAT.MI
2019-03-29,4.159999847412109,3.9700000286102295,4.099999904632568,4.0,34994.0,3.819004535675049,RAT.MI
2019-04-01,4.039999961853027,3.869999885559082,4.039999961853027,3.9000000953674316,19831.0,3.723529577255249,RAT.MI
2019-04-02,4.0,3.8299999237060547,3.859999895095825,3.940000057220459,28003.0,3.7617194652557373,RAT.MI
2019-04-03,4.010000228881836,3.9200000762939453,3.9700000286102295,4.010000228881836,26135.0,3.82855224609375,RAT.MI
2019-04-04,4.03000020980835,3.9000000953674316,4.010000228881836,3.9700000286102295,19641.0,3.7903621196746826,RAT.MI
2019-04-05,4.019999980926514,3.930000066757202,3.950000047683716,4.0,6782.0,3.819004535675049,RAT.MI
2019-04-08,4.03000020980835,3.890000104904175,3.950000047683716,4.0,21082.0,3.819004535675049,RAT.MI
2019-04-09,3.9800000190734863,3.930000066757202,3.9800000190734863,3.930000066757202,15187.0,3.7521719932556152,RAT.MI
2019-04-10,3.9700000286102295,3.9000000953674316,3.930000066757202,3.9200000762939453,17785.0,3.742624521255493,RAT.MI
2019-04-11,4.0,3.9000000953674316,3.990000009536743,3.9200000762939453,9370.0,3.742624521255493,RAT.MI
2019-04-12,4.03000020980835,3.9100000858306885,3.950000047683716,3.9700000286102295,10063.0,3.7903621196746826,RAT.MI
2019-04-15,3.9800000190734863,3.9100000858306885,3.9800000190734863,3.9200000762939453,3704.0,3.742624521255493,RAT.MI
2019-04-16,3.950000047683716,3.8399999141693115,3.9100000858306885,3.950000047683716,9297.0,3.7712669372558594,RAT.MI
2019-04-17,3.990000009536743,3.859999895095825,3.990000009536743,3.859999895095825,1361.0,3.6853392124176025,RAT.MI
2019-04-18,4.0,3.869999885559082,3.869999885559082,3.9200000762939453,9839.0,3.742624521255493,RAT.MI
2019-04-23,4.059999942779541,3.940000057220459,3.9800000190734863,4.019999980926514,17694.0,3.838099479675293,RAT.MI
2019-04-24,4.230000019073486,4.059999942779541,4.059999942779541,4.079999923706055,57918.0,3.8953845500946045,RAT.MI
2019-04-25,4.090000152587891,4.019999980926514,4.079999923706055,4.079999923706055,7977.0,3.8953845500946045,RAT.MI
2019-04-26,4.230000019073486,4.039999961853027,4.050000190734863,4.090000152587891,14188.0,3.9049322605133057,RAT.MI
2019-04-29,4.230000019073486,4.119999885559082,4.230000019073486,4.159999847412109,6921.0,3.97176456451416,RAT.MI
2019-04-30,4.210000038146973,4.070000171661377,4.210000038146973,4.150000095367432,10814.0,3.962217330932617,RAT.MI
2019-05-02,4.190000057220459,4.079999923706055,4.079999923706055,4.119999885559082,15171.0,3.933574676513672,RAT.MI
2019-05-03,4.190000057220459,4.070000171661377,4.170000076293945,4.139999866485596,16414.0,3.952669620513916,RAT.MI
2019-05-06,4.119999885559082,4.070000171661377,4.079999923706055,4.110000133514404,10497.0,3.92402720451355,RAT.MI
2019-05-07,4.179999828338623,4.099999904632568,4.099999904632568,4.099999904632568,16944.0,3.9144794940948486,RAT.MI
2019-05-08,4.139999866485596,4.03000020980835,4.079999923706055,4.139999866485596,3613.0,3.952669620513916,RAT.MI
2019-05-09,4.21999979019165,4.110000133514404,4.139999866485596,4.199999809265137,27687.0,4.009954452514648,RAT.MI
2019-05-10,4.230000019073486,4.150000095367432,4.210000038146973,4.21999979019165,27669.0,4.029049396514893,RAT.MI
2019-05-13,4.300000190734863,4.099999904632568,4.099999904632568,4.25,30581.0,4.057692527770996,RAT.MI
2019-05-14,4.389999866485596,4.139999866485596,4.139999866485596,4.230000019073486,50118.0,4.038597106933594,RAT.MI
2019-05-15,4.300000190734863,4.230000019073486,4.28000020980835,4.25,29263.0,4.057692527770996,RAT.MI
2019-05-16,4.420000076293945,4.300000190734863,4.300000190734863,4.409999847412109,25944.0,4.210452556610107,RAT.MI
2019-05-17,4.449999809265137,4.340000152587891,4.420000076293945,4.420000076293945,45171.0,4.220000267028809,RAT.MI
2019-05-20,4.340000152587891,4.230000019073486,4.320000171661377,4.230000019073486,31102.0,4.230000019073486,RAT.MI
2019-05-21,4.28000020980835,4.199999809265137,4.28000020980835,4.269999980926514,14479.0,4.269999980926514,RAT.MI
2019-05-22,4.360000133514404,4.289999961853027,4.289999961853027,4.360000133514404,13811.0,4.360000133514404,RAT.MI
2019-05-23,4.360000133514404,4.050000190734863,4.360000133514404,4.070000171661377,85637.0,4.070000171661377,RAT.MI
2019-05-24,4.179999828338623,4.099999904632568,4.170000076293945,4.130000114440918,2795.0,4.130000114440918,RAT.MI
2019-05-27,4.300000190734863,4.039999961853027,4.039999961853027,4.21999979019165,7442.0,4.21999979019165,RAT.MI
2019-05-28,4.300000190734863,4.159999847412109,4.159999847412109,4.230000019073486,3171.0,4.230000019073486,RAT.MI
2019-05-29,4.300000190734863,4.199999809265137,4.239999771118164,4.289999961853027,18760.0,4.289999961853027,RAT.MI
2019-05-30,4.300000190734863,4.119999885559082,4.28000020980835,4.21999979019165,19724.0,4.21999979019165,RAT.MI
2019-05-31,4.289999961853027,4.139999866485596,4.159999847412109,4.289999961853027,28287.0,4.289999961853027,RAT.MI
2019-06-03,4.289999961853027,4.059999942779541,4.289999961853027,4.159999847412109,20939.0,4.159999847412109,RAT.MI
2019-06-04,4.159999847412109,4.079999923706055,4.159999847412109,4.159999847412109,3938.0,4.159999847412109,RAT.MI
2019-06-05,4.260000228881836,4.139999866485596,4.170000076293945,4.230000019073486,10282.0,4.230000019073486,RAT.MI
2019-06-06,4.300000190734863,4.159999847412109,4.170000076293945,4.25,10323.0,4.25,RAT.MI
2019-06-07,4.380000114440918,4.199999809265137,4.269999980926514,4.230000019073486,16690.0,4.230000019073486,RAT.MI
2019-06-10,4.380000114440918,4.25,4.320000171661377,4.28000020980835,15147.0,4.28000020980835,RAT.MI
2019-06-11,4.320000171661377,4.289999961853027,4.320000171661377,4.300000190734863,2450.0,4.300000190734863,RAT.MI
2019-06-12,4.25,4.179999828338623,4.25,4.25,7059.0,4.25,RAT.MI
2019-06-13,4.28000020980835,4.190000057220459,4.25,4.28000020980835,5280.0,4.28000020980835,RAT.MI
2019-06-14,4.320000171661377,4.230000019073486,4.289999961853027,4.230000019073486,1190.0,4.230000019073486,RAT.MI
2019-06-17,4.260000228881836,4.179999828338623,4.230000019073486,4.260000228881836,2396.0,4.260000228881836,RAT.MI
2019-06-18,4.28000020980835,4.199999809265137,4.199999809265137,4.260000228881836,4689.0,4.260000228881836,RAT.MI
2019-06-19,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,930.0,4.260000228881836,RAT.MI
2019-06-20,4.28000020980835,4.179999828338623,4.179999828338623,4.260000228881836,6492.0,4.260000228881836,RAT.MI
2019-06-21,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,118.0,4.239999771118164,RAT.MI
2019-06-24,4.210000038146973,4.050000190734863,4.170000076293945,4.110000133514404,10925.0,4.110000133514404,RAT.MI
2019-06-25,4.230000019073486,4.050000190734863,4.230000019073486,4.099999904632568,787.0,4.099999904632568,RAT.MI
2019-06-26,4.110000133514404,4.0,4.070000171661377,4.110000133514404,14918.0,4.110000133514404,RAT.MI
2019-06-27,4.119999885559082,3.9700000286102295,4.010000228881836,4.059999942779541,11271.0,4.059999942779541,RAT.MI
2019-06-28,4.110000133514404,3.930000066757202,4.039999961853027,3.990000009536743,7435.0,3.990000009536743,RAT.MI
2019-07-01,4.170000076293945,3.9800000190734863,4.019999980926514,4.150000095367432,31861.0,4.150000095367432,RAT.MI
2019-07-02,4.21999979019165,4.110000133514404,4.179999828338623,4.199999809265137,18047.0,4.199999809265137,RAT.MI
2019-07-03,4.289999961853027,4.130000114440918,4.190000057220459,4.260000228881836,23527.0,4.260000228881836,RAT.MI
2019-07-04,4.289999961853027,4.159999847412109,4.289999961853027,4.269999980926514,7461.0,4.269999980926514,RAT.MI
2019-07-05,4.289999961853027,4.119999885559082,4.179999828338623,4.119999885559082,3882.0,4.119999885559082,RAT.MI
2019-07-08,4.320000171661377,4.119999885559082,4.190000057220459,4.159999847412109,20776.0,4.159999847412109,RAT.MI
2019-07-09,4.329999923706055,4.199999809265137,4.199999809265137,4.21999979019165,381.0,4.21999979019165,RAT.MI
2019-07-10,4.289999961853027,4.150000095367432,4.28000020980835,4.190000057220459,5116.0,4.190000057220459,RAT.MI
2019-07-11,4.289999961853027,4.179999828338623,4.210000038146973,4.190000057220459,8757.0,4.190000057220459,RAT.MI
2019-07-12,4.25,4.179999828338623,4.239999771118164,4.25,11554.0,4.25,RAT.MI
2019-07-15,4.349999904632568,4.199999809265137,4.230000019073486,4.349999904632568,11918.0,4.349999904632568,RAT.MI
2019-07-16,4.409999847412109,4.349999904632568,4.400000095367432,4.349999904632568,8547.0,4.349999904632568,RAT.MI
2019-07-17,4.380000114440918,4.300000190734863,4.349999904632568,4.380000114440918,2430.0,4.380000114440918,RAT.MI
2019-07-18,4.409999847412109,4.300000190734863,4.380000114440918,4.380000114440918,5958.0,4.380000114440918,RAT.MI
2019-07-19,4.400000095367432,4.28000020980835,4.380000114440918,4.389999866485596,6034.0,4.389999866485596,RAT.MI
2019-07-22,4.380000114440918,4.269999980926514,4.320000171661377,4.360000133514404,17559.0,4.360000133514404,RAT.MI
2019-07-23,4.360000133514404,4.21999979019165,4.360000133514404,4.289999961853027,18690.0,4.289999961853027,RAT.MI
2019-07-24,4.300000190734863,4.239999771118164,4.239999771118164,4.300000190734863,1581.0,4.300000190734863,RAT.MI
2019-07-25,4.309999942779541,4.269999980926514,4.309999942779541,4.309999942779541,1260.0,4.309999942779541,RAT.MI
2019-07-26,4.480000019073486,4.230000019073486,4.300000190734863,4.460000038146973,39326.0,4.460000038146973,RAT.MI
2019-07-29,4.489999771118164,4.400000095367432,4.46999979019165,4.46999979019165,26343.0,4.46999979019165,RAT.MI
2019-07-30,4.480000019073486,4.389999866485596,4.400000095367432,4.460000038146973,10332.0,4.460000038146973,RAT.MI
2019-07-31,4.489999771118164,4.400000095367432,4.460000038146973,4.480000019073486,10217.0,4.480000019073486,RAT.MI
2019-08-01,4.599999904632568,4.489999771118164,4.489999771118164,4.570000171661377,29280.0,4.570000171661377,RAT.MI
2019-08-02,4.639999866485596,4.460000038146973,4.539999961853027,4.539999961853027,12580.0,4.539999961853027,RAT.MI
2019-08-05,4.690000057220459,4.5,4.690000057220459,4.550000190734863,11980.0,4.550000190734863,RAT.MI
2019-08-06,4.690000057220459,4.570000171661377,4.690000057220459,4.630000114440918,15972.0,4.630000114440918,RAT.MI
2019-08-07,4.679999828338623,4.510000228881836,4.599999904632568,4.650000095367432,20097.0,4.650000095367432,RAT.MI
2019-08-08,4.670000076293945,4.550000190734863,4.670000076293945,4.639999866485596,14498.0,4.639999866485596,RAT.MI
2019-08-09,4.639999866485596,4.46999979019165,4.639999866485596,4.570000171661377,15465.0,4.570000171661377,RAT.MI
2019-08-12,4.590000152587891,4.409999847412109,4.590000152587891,4.539999961853027,3999.0,4.539999961853027,RAT.MI
2019-08-13,4.510000228881836,4.400000095367432,4.409999847412109,4.510000228881836,9177.0,4.510000228881836,RAT.MI
2019-08-14,4.5,4.429999828338623,4.460000038146973,4.5,3212.0,4.5,RAT.MI
2019-08-16,4.5,4.420000076293945,4.449999809265137,4.5,2370.0,4.5,RAT.MI
2019-08-19,4.5,4.480000019073486,4.5,4.5,1580.0,4.5,RAT.MI
2019-08-20,4.929999828338623,4.519999980926514,4.519999980926514,4.800000190734863,49341.0,4.800000190734863,RAT.MI
2019-08-21,4.869999885559082,4.71999979019165,4.800000190734863,4.789999961853027,32339.0,4.789999961853027,RAT.MI
2019-08-22,4.789999961853027,4.400000095367432,4.789999961853027,4.730000019073486,27348.0,4.730000019073486,RAT.MI
2019-08-23,4.789999961853027,4.670000076293945,4.730000019073486,4.730000019073486,20645.0,4.730000019073486,RAT.MI
2019-08-26,4.860000133514404,4.710000038146973,4.710000038146973,4.849999904632568,20365.0,4.849999904632568,RAT.MI
2019-08-27,4.849999904632568,4.78000020980835,4.809999942779541,4.840000152587891,3268.0,4.840000152587891,RAT.MI
2019-08-28,4.860000133514404,4.730000019073486,4.860000133514404,4.78000020980835,37526.0,4.78000020980835,RAT.MI
2019-08-29,4.820000171661377,4.579999923706055,4.769999980926514,4.690000057220459,27989.0,4.690000057220459,RAT.MI
2019-08-30,4.739999771118164,4.699999809265137,4.739999771118164,4.739999771118164,2596.0,4.739999771118164,RAT.MI
2019-09-02,4.730000019073486,4.650000095367432,4.730000019073486,4.71999979019165,15177.0,4.71999979019165,RAT.MI
2019-09-03,4.760000228881836,4.679999828338623,4.730000019073486,4.760000228881836,6909.0,4.760000228881836,RAT.MI
2019-09-04,4.889999866485596,4.670000076293945,4.789999961853027,4.78000020980835,53508.0,4.78000020980835,RAT.MI
2019-09-05,4.789999961853027,4.679999828338623,4.769999980926514,4.789999961853027,11834.0,4.789999961853027,RAT.MI
2019-09-06,4.78000020980835,4.679999828338623,4.679999828338623,4.75,9828.0,4.75,RAT.MI
2019-09-09,4.769999980926514,4.699999809265137,4.699999809265137,4.739999771118164,11168.0,4.739999771118164,RAT.MI
2019-09-10,4.78000020980835,4.679999828338623,4.75,4.739999771118164,11433.0,4.739999771118164,RAT.MI
2019-09-11,4.75,4.670000076293945,4.75,4.699999809265137,11951.0,4.699999809265137,RAT.MI
2019-09-12,4.75,4.659999847412109,4.670000076293945,4.699999809265137,5625.0,4.699999809265137,RAT.MI
2019-09-13,4.760000228881836,4.619999885559082,4.679999828338623,4.760000228881836,9695.0,4.760000228881836,RAT.MI
2019-09-16,4.75,4.650000095367432,4.75,4.690000057220459,16340.0,4.690000057220459,RAT.MI
2019-09-17,4.71999979019165,4.670000076293945,4.690000057220459,4.699999809265137,5535.0,4.699999809265137,RAT.MI
2019-09-18,4.78000020980835,4.599999904632568,4.78000020980835,4.679999828338623,13922.0,4.679999828338623,RAT.MI
2019-09-19,4.739999771118164,4.630000114440918,4.650000095367432,4.630000114440918,810.0,4.630000114440918,RAT.MI
2019-09-20,4.699999809265137,4.599999904632568,4.699999809265137,4.690000057220459,4513.0,4.690000057220459,RAT.MI
2019-09-23,4.630000114440918,4.619999885559082,4.619999885559082,4.630000114440918,641.0,4.630000114440918,RAT.MI
2019-09-24,4.699999809265137,4.630000114440918,4.630000114440918,4.679999828338623,27724.0,4.679999828338623,RAT.MI
2019-09-25,4.690000057220459,4.599999904632568,4.599999904632568,4.690000057220459,38188.0,4.690000057220459,RAT.MI
2019-09-26,4.690000057220459,4.650000095367432,4.690000057220459,4.650000095367432,2143.0,4.650000095367432,RAT.MI
2019-09-27,4.650000095367432,4.510000228881836,4.650000095367432,4.519999980926514,7693.0,4.519999980926514,RAT.MI
2019-09-30,4.590000152587891,4.440000057220459,4.449999809265137,4.590000152587891,13450.0,4.590000152587891,RAT.MI
2019-10-01,4.590000152587891,4.480000019073486,4.590000152587891,4.480000019073486,2755.0,4.480000019073486,RAT.MI
2019-10-02,4.579999923706055,4.300000190734863,4.460000038146973,4.480000019073486,27662.0,4.480000019073486,RAT.MI
2019-10-03,4.5,4.360000133514404,4.360000133514404,4.460000038146973,17588.0,4.460000038146973,RAT.MI
2019-10-04,4.449999809265137,4.329999923706055,4.329999923706055,4.449999809265137,6757.0,4.449999809265137,RAT.MI
2019-10-07,4.449999809265137,4.380000114440918,4.449999809265137,4.449999809265137,4742.0,4.449999809265137,RAT.MI
2019-10-08,4.510000228881836,4.340000152587891,4.340000152587891,4.510000228881836,821.0,4.510000228881836,RAT.MI
2019-10-09,4.519999980926514,4.400000095367432,4.510000228881836,4.489999771118164,13295.0,4.489999771118164,RAT.MI
2019-10-10,4.619999885559082,4.480000019073486,4.489999771118164,4.619999885559082,14042.0,4.619999885559082,RAT.MI
2019-10-11,4.860000133514404,4.539999961853027,4.619999885559082,4.800000190734863,24449.0,4.800000190734863,RAT.MI
2019-10-14,4.869999885559082,4.71999979019165,4.860000133514404,4.860000133514404,15382.0,4.860000133514404,RAT.MI
2019-10-15,4.980000019073486,4.809999942779541,4.840000152587891,4.929999828338623,23057.0,4.929999828338623,RAT.MI
2019-10-16,4.949999809265137,4.789999961853027,4.909999847412109,4.920000076293945,10122.0,4.920000076293945,RAT.MI
2019-10-17,4.940000057220459,4.809999942779541,4.929999828338623,4.809999942779541,3848.0,4.809999942779541,RAT.MI
2019-10-18,4.920000076293945,4.760000228881836,4.900000095367432,4.869999885559082,14636.0,4.869999885559082,RAT.MI
2019-10-21,4.980000019073486,4.789999961853027,4.900000095367432,4.980000019073486,22512.0,4.980000019073486,RAT.MI
2019-10-22,5.260000228881836,4.920000076293945,4.920000076293945,5.119999885559082,76657.0,5.119999885559082,RAT.MI
2019-10-23,5.159999847412109,4.949999809265137,5.159999847412109,5.099999904632568,27579.0,5.099999904632568,RAT.MI
2019-10-24,5.21999979019165,5.059999942779541,5.199999809265137,5.179999828338623,41217.0,5.179999828338623,RAT.MI
2019-10-25,5.179999828338623,5.019999980926514,5.159999847412109,5.159999847412109,39106.0,5.159999847412109,RAT.MI
2019-10-28,5.21999979019165,5.119999885559082,5.179999828338623,5.21999979019165,13378.0,5.21999979019165,RAT.MI
2019-10-29,5.199999809265137,5.059999942779541,5.199999809265137,5.179999828338623,28236.0,5.179999828338623,RAT.MI
2019-10-30,5.199999809265137,5.059999942779541,5.199999809265137,5.179999828338623,22913.0,5.179999828338623,RAT.MI
2019-10-31,5.119999885559082,5.059999942779541,5.059999942779541,5.119999885559082,3201.0,5.119999885559082,RAT.MI
2019-11-01,5.159999847412109,5.019999980926514,5.119999885559082,5.099999904632568,3805.0,5.099999904632568,RAT.MI
2019-11-04,5.199999809265137,5.039999961853027,5.199999809265137,5.139999866485596,41399.0,5.139999866485596,RAT.MI
2019-11-05,5.21999979019165,5.119999885559082,5.179999828338623,5.159999847412109,19735.0,5.159999847412109,RAT.MI
2019-11-06,5.199999809265137,5.0,5.139999866485596,5.099999904632568,42625.0,5.099999904632568,RAT.MI
2019-11-07,5.139999866485596,4.849999904632568,5.119999885559082,4.900000095367432,46449.0,4.900000095367432,RAT.MI
2019-11-08,5.019999980926514,4.75,4.980000019073486,4.829999923706055,36516.0,4.829999923706055,RAT.MI
2019-11-11,4.840000152587891,4.71999979019165,4.829999923706055,4.789999961853027,7469.0,4.789999961853027,RAT.MI
2019-11-12,4.940000057220459,4.739999771118164,4.739999771118164,4.880000114440918,27741.0,4.880000114440918,RAT.MI
2019-11-13,5.139999866485596,4.840000152587891,4.869999885559082,5.0,34969.0,5.0,RAT.MI
2019-11-14,5.139999866485596,4.960000038146973,5.019999980926514,5.059999942779541,18512.0,5.059999942779541,RAT.MI
2019-11-15,5.099999904632568,5.039999961853027,5.099999904632568,5.039999961853027,2459.0,5.039999961853027,RAT.MI
2019-11-18,5.079999923706055,5.0,5.039999961853027,5.0,3934.0,5.0,RAT.MI
2019-11-19,5.079999923706055,4.960000038146973,4.989999771118164,5.019999980926514,7841.0,5.019999980926514,RAT.MI
2019-11-20,5.139999866485596,5.019999980926514,5.079999923706055,5.099999904632568,14302.0,5.099999904632568,RAT.MI
2019-11-21,5.139999866485596,5.079999923706055,5.139999866485596,5.079999923706055,3406.0,5.079999923706055,RAT.MI
2019-11-22,5.199999809265137,5.119999885559082,5.159999847412109,5.139999866485596,11179.0,5.139999866485596,RAT.MI
2019-11-25,5.199999809265137,5.059999942779541,5.199999809265137,5.139999866485596,11183.0,5.139999866485596,RAT.MI
2019-11-26,5.199999809265137,5.079999923706055,5.199999809265137,5.159999847412109,5142.0,5.159999847412109,RAT.MI
2019-11-27,5.179999828338623,5.059999942779541,5.179999828338623,5.139999866485596,8735.0,5.139999866485596,RAT.MI
2019-11-28,5.139999866485596,5.099999904632568,5.139999866485596,5.099999904632568,458.0,5.099999904632568,RAT.MI
2019-11-29,5.179999828338623,5.079999923706055,5.099999904632568,5.099999904632568,13397.0,5.099999904632568,RAT.MI
2019-12-02,5.139999866485596,5.039999961853027,5.039999961853027,5.059999942779541,4622.0,5.059999942779541,RAT.MI
2019-12-03,5.099999904632568,4.920000076293945,5.039999961853027,5.039999961853027,20631.0,5.039999961853027,RAT.MI
2019-12-04,5.099999904632568,4.940000057220459,5.019999980926514,5.099999904632568,5038.0,5.099999904632568,RAT.MI
2019-12-05,5.119999885559082,5.019999980926514,5.099999904632568,5.019999980926514,3676.0,5.019999980926514,RAT.MI
2019-12-06,5.079999923706055,5.039999961853027,5.079999923706055,5.039999961853027,1299.0,5.039999961853027,RAT.MI
2019-12-09,5.119999885559082,5.039999961853027,5.099999904632568,5.119999885559082,6210.0,5.119999885559082,RAT.MI
2019-12-10,5.28000020980835,5.139999866485596,5.139999866485596,5.28000020980835,22236.0,5.28000020980835,RAT.MI
2019-12-11,5.340000152587891,5.119999885559082,5.159999847412109,5.199999809265137,19466.0,5.199999809265137,RAT.MI
2019-12-12,5.300000190734863,5.159999847412109,5.21999979019165,5.28000020980835,17242.0,5.28000020980835,RAT.MI
2019-12-13,5.300000190734863,5.099999904632568,5.199999809265137,5.199999809265137,21853.0,5.199999809265137,RAT.MI
2019-12-16,5.28000020980835,5.159999847412109,5.28000020980835,5.199999809265137,6206.0,5.199999809265137,RAT.MI
2019-12-17,5.320000171661377,5.179999828338623,5.260000228881836,5.239999771118164,14441.0,5.239999771118164,RAT.MI
2019-12-18,5.320000171661377,5.199999809265137,5.199999809265137,5.320000171661377,4517.0,5.320000171661377,RAT.MI
2019-12-19,5.300000190734863,5.139999866485596,5.239999771118164,5.28000020980835,12051.0,5.28000020980835,RAT.MI
2019-12-20,5.320000171661377,5.199999809265137,5.28000020980835,5.320000171661377,13162.0,5.320000171661377,RAT.MI
2019-12-23,5.320000171661377,5.179999828338623,5.28000020980835,5.260000228881836,5972.0,5.260000228881836,RAT.MI
2019-12-27,5.320000171661377,5.159999847412109,5.320000171661377,5.199999809265137,12726.0,5.199999809265137,RAT.MI
2019-12-30,5.179999828338623,5.139999866485596,5.179999828338623,5.159999847412109,4359.0,5.159999847412109,RAT.MI
2020-01-02,5.260000228881836,5.179999828338623,5.199999809265137,5.260000228881836,7306.0,5.260000228881836,RAT.MI
2020-01-03,5.300000190734863,5.099999904632568,5.21999979019165,5.179999828338623,8973.0,5.179999828338623,RAT.MI
2020-01-06,5.159999847412109,5.099999904632568,5.159999847412109,5.119999885559082,5043.0,5.119999885559082,RAT.MI
2020-01-07,5.239999771118164,5.139999866485596,5.159999847412109,5.21999979019165,3188.0,5.21999979019165,RAT.MI
2020-01-08,5.199999809265137,5.139999866485596,5.199999809265137,5.199999809265137,2935.0,5.199999809265137,RAT.MI
2020-01-09,5.21999979019165,5.099999904632568,5.119999885559082,5.21999979019165,10615.0,5.21999979019165,RAT.MI
2020-01-10,5.199999809265137,5.119999885559082,5.119999885559082,5.159999847412109,4235.0,5.159999847412109,RAT.MI
2020-01-13,5.179999828338623,5.159999847412109,5.159999847412109,5.179999828338623,1208.0,5.179999828338623,RAT.MI
2020-01-14,5.179999828338623,5.139999866485596,5.139999866485596,5.159999847412109,1337.0,5.159999847412109,RAT.MI
2020-01-15,5.179999828338623,5.119999885559082,5.119999885559082,5.159999847412109,4590.0,5.159999847412109,RAT.MI
2020-01-16,5.199999809265137,5.119999885559082,5.199999809265137,5.159999847412109,2573.0,5.159999847412109,RAT.MI
2020-01-17,5.380000114440918,5.099999904632568,5.139999866485596,5.320000171661377,34186.0,5.320000171661377,RAT.MI
2020-01-20,6.519999980926514,5.71999979019165,6.0,6.519999980926514,197425.0,6.519999980926514,RAT.MI
2020-01-21,7.5,6.400000095367432,6.420000076293945,7.5,259506.0,7.5,RAT.MI
2020-01-22,7.78000020980835,6.760000228881836,7.5,7.039999961853027,501068.0,7.039999961853027,RAT.MI
2020-01-23,7.099999904632568,6.619999885559082,7.099999904632568,6.699999809265137,103442.0,6.699999809265137,RAT.MI
2020-01-24,6.920000076293945,6.559999942779541,6.599999904632568,6.559999942779541,72552.0,6.559999942779541,RAT.MI
2020-01-27,6.5,6.079999923706055,6.5,6.28000020980835,104317.0,6.28000020980835,RAT.MI
2020-01-28,6.400000095367432,5.960000038146973,6.300000190734863,6.28000020980835,99058.0,6.28000020980835,RAT.MI
2020-01-29,6.460000038146973,6.079999923706055,6.28000020980835,6.360000133514404,35780.0,6.360000133514404,RAT.MI
2020-01-30,6.440000057220459,6.059999942779541,6.440000057220459,6.079999923706055,30034.0,6.079999923706055,RAT.MI
2020-01-31,6.239999771118164,5.78000020980835,6.239999771118164,5.900000095367432,48211.0,5.900000095367432,RAT.MI
2020-02-03,5.840000152587891,5.559999942779541,5.699999809265137,5.760000228881836,60683.0,5.760000228881836,RAT.MI
2020-02-04,6.21999979019165,5.78000020980835,5.78000020980835,6.159999847412109,65714.0,6.159999847412109,RAT.MI
2020-02-05,6.199999809265137,6.019999980926514,6.199999809265137,6.199999809265137,29674.0,6.199999809265137,RAT.MI
2020-02-06,6.260000228881836,6.119999885559082,6.239999771118164,6.199999809265137,11563.0,6.199999809265137,RAT.MI
2020-02-07,6.300000190734863,6.079999923706055,6.21999979019165,6.260000228881836,18056.0,6.260000228881836,RAT.MI
2020-02-10,6.360000133514404,6.0,6.199999809265137,6.039999961853027,49809.0,6.039999961853027,RAT.MI
2020-02-11,6.239999771118164,6.0,6.039999961853027,6.059999942779541,21058.0,6.059999942779541,RAT.MI
2020-02-12,6.21999979019165,6.119999885559082,6.159999847412109,6.199999809265137,6900.0,6.199999809265137,RAT.MI
2020-02-13,6.21999979019165,6.059999942779541,6.159999847412109,6.21999979019165,20131.0,6.21999979019165,RAT.MI
2020-02-14,6.179999828338623,6.079999923706055,6.119999885559082,6.079999923706055,8347.0,6.079999923706055,RAT.MI
2020-02-17,6.139999866485596,5.940000057220459,6.059999942779541,5.960000038146973,22781.0,5.960000038146973,RAT.MI
2020-02-18,6.019999980926514,5.739999771118164,5.840000152587891,5.739999771118164,39828.0,5.739999771118164,RAT.MI
2020-02-19,6.0,5.679999828338623,5.880000114440918,5.800000190734863,29010.0,5.800000190734863,RAT.MI
2020-02-20,5.920000076293945,5.739999771118164,5.920000076293945,5.820000171661377,15580.0,5.820000171661377,RAT.MI
2020-02-21,5.800000190734863,5.659999847412109,5.800000190734863,5.760000228881836,13322.0,5.760000228881836,RAT.MI
2020-02-24,5.5,5.019999980926514,5.460000038146973,5.019999980926514,57902.0,5.019999980926514,RAT.MI
2020-02-25,5.21999979019165,5.039999961853027,5.039999961853027,5.179999828338623,38882.0,5.179999828338623,RAT.MI
2020-02-26,5.460000038146973,5.119999885559082,5.119999885559082,5.440000057220459,15735.0,5.440000057220459,RAT.MI
2020-02-27,5.440000057220459,5.019999980926514,5.440000057220459,5.260000228881836,24085.0,5.260000228881836,RAT.MI
2020-02-28,5.199999809265137,4.949999809265137,5.199999809265137,4.989999771118164,36128.0,4.989999771118164,RAT.MI
2020-03-02,5.079999923706055,4.849999904632568,5.079999923706055,5.0,24977.0,5.0,RAT.MI
2020-03-03,5.099999904632568,4.909999847412109,5.059999942779541,5.039999961853027,7986.0,5.039999961853027,RAT.MI
2020-03-04,4.949999809265137,4.789999961853027,4.949999809265137,4.789999961853027,13924.0,4.789999961853027,RAT.MI
2020-03-05,4.809999942779541,4.400000095367432,4.800000190734863,4.420000076293945,19472.0,4.420000076293945,RAT.MI
2020-03-06,4.309999942779541,3.9200000762939453,4.309999942779541,4.110000133514404,44030.0,4.110000133514404,RAT.MI
2020-03-09,3.869999885559082,3.5,3.8499999046325684,3.8499999046325684,46122.0,3.8499999046325684,RAT.MI
2020-03-10,4.239999771118164,3.75,3.9200000762939453,4.199999809265137,37120.0,4.199999809265137,RAT.MI
2020-03-11,4.480000019073486,4.119999885559082,4.25,4.130000114440918,34875.0,4.130000114440918,RAT.MI
2020-03-12,3.990000009536743,3.680000066757202,3.950000047683716,3.680000066757202,13658.0,3.680000066757202,RAT.MI
2020-03-13,3.9800000190734863,3.799999952316284,3.809999942779541,3.859999895095825,13140.0,3.859999895095825,RAT.MI
2020-03-16,3.9800000190734863,3.680000066757202,3.799999952316284,3.7899999618530273,40177.0,3.7899999618530273,RAT.MI
2020-03-17,3.950000047683716,3.7100000381469727,3.799999952316284,3.8499999046325684,10476.0,3.8499999046325684,RAT.MI
2020-03-18,3.799999952316284,3.5999999046325684,3.799999952316284,3.5999999046325684,6066.0,3.5999999046325684,RAT.MI
2020-03-19,3.9000000953674316,3.6600000858306885,3.700000047683716,3.7300000190734863,9632.0,3.7300000190734863,RAT.MI
2020-03-20,3.9200000762939453,3.700000047683716,3.7100000381469727,3.799999952316284,6677.0,3.799999952316284,RAT.MI
2020-03-23,4.119999885559082,3.75,3.8499999046325684,3.880000114440918,11502.0,3.880000114440918,RAT.MI
2020-03-24,4.329999923706055,4.070000171661377,4.130000114440918,4.119999885559082,19515.0,4.119999885559082,RAT.MI
2020-03-25,4.389999866485596,4.0,4.25,4.159999847412109,8749.0,4.159999847412109,RAT.MI
2020-03-26,4.199999809265137,4.050000190734863,4.050000190734863,4.070000171661377,1676.0,4.070000171661377,RAT.MI
2020-03-27,4.239999771118164,4.070000171661377,4.070000171661377,4.21999979019165,4532.0,4.21999979019165,RAT.MI
2020-03-30,4.199999809265137,3.9700000286102295,4.070000171661377,4.03000020980835,9800.0,4.03000020980835,RAT.MI
2020-03-31,4.079999923706055,3.930000066757202,3.930000066757202,4.079999923706055,5487.0,4.079999923706055,RAT.MI
2020-04-01,4.139999866485596,4.0,4.119999885559082,4.0,9922.0,4.0,RAT.MI
2020-04-02,4.179999828338623,3.950000047683716,4.179999828338623,3.950000047683716,8487.0,3.950000047683716,RAT.MI
2020-04-03,3.950000047683716,3.880000114440918,3.950000047683716,3.880000114440918,4250.0,3.880000114440918,RAT.MI
2020-04-06,4.0,3.880000114440918,4.0,3.9600000381469727,6977.0,3.9600000381469727,RAT.MI
2020-04-07,4.289999961853027,3.990000009536743,3.990000009536743,4.110000133514404,19626.0,4.110000133514404,RAT.MI
2020-04-08,4.199999809265137,4.090000152587891,4.110000133514404,4.090000152587891,2650.0,4.090000152587891,RAT.MI
2020-04-09,4.21999979019165,4.119999885559082,4.159999847412109,4.21999979019165,2966.0,4.21999979019165,RAT.MI
2020-04-14,4.599999904632568,4.199999809265137,4.389999866485596,4.53000020980835,31143.0,4.53000020980835,RAT.MI
2020-04-15,4.889999866485596,4.449999809265137,4.550000190734863,4.460000038146973,12298.0,4.460000038146973,RAT.MI
2020-04-16,4.650000095367432,4.190000057220459,4.5,4.199999809265137,22490.0,4.199999809265137,RAT.MI
2020-04-17,4.599999904632568,4.28000020980835,4.28000020980835,4.420000076293945,18917.0,4.420000076293945,RAT.MI
2020-04-20,4.769999980926514,4.449999809265137,4.449999809265137,4.650000095367432,10995.0,4.650000095367432,RAT.MI
2020-04-21,4.650000095367432,4.349999904632568,4.650000095367432,4.489999771118164,15375.0,4.489999771118164,RAT.MI
2020-04-22,4.699999809265137,4.510000228881836,4.550000190734863,4.570000171661377,8937.0,4.570000171661377,RAT.MI
2020-04-23,4.670000076293945,4.449999809265137,4.659999847412109,4.510000228881836,18063.0,4.510000228881836,RAT.MI
2020-04-24,4.599999904632568,4.380000114440918,4.5,4.400000095367432,18416.0,4.400000095367432,RAT.MI
2020-04-27,4.400000095367432,4.260000228881836,4.260000228881836,4.349999904632568,4178.0,4.349999904632568,RAT.MI
2020-04-28,4.559999942779541,4.420000076293945,4.559999942779541,4.420000076293945,9240.0,4.420000076293945,RAT.MI
2020-04-29,4.570000171661377,4.400000095367432,4.519999980926514,4.440000057220459,6343.0,4.440000057220459,RAT.MI
2020-04-30,4.510000228881836,4.269999980926514,4.510000228881836,4.320000171661377,8645.0,4.320000171661377,RAT.MI
2020-05-04,4.440000057220459,4.119999885559082,4.289999961853027,4.360000133514404,7772.0,4.360000133514404,RAT.MI
2020-05-05,4.400000095367432,4.239999771118164,4.400000095367432,4.25,498.0,4.25,RAT.MI
2020-05-06,4.340000152587891,4.130000114440918,4.300000190734863,4.239999771118164,4361.0,4.239999771118164,RAT.MI
2020-05-07,4.239999771118164,4.130000114440918,4.159999847412109,4.150000095367432,1661.0,4.150000095367432,RAT.MI
2020-05-08,4.21999979019165,4.130000114440918,4.21999979019165,4.130000114440918,1740.0,4.130000114440918,RAT.MI
2020-05-11,4.210000038146973,4.0,4.210000038146973,4.110000133514404,11057.0,4.110000133514404,RAT.MI
2019-01-02,1.2480000257492065,1.1360000371932983,1.1519999504089355,1.2280000448226929,780195.0,1.1550495624542236,RCS.MI
2019-01-03,1.2419999837875366,1.215999960899353,1.2339999675750732,1.2339999675750732,831312.0,1.1606930494308472,RCS.MI
2019-01-04,1.24399995803833,1.2239999771118164,1.24399995803833,1.24399995803833,503999.0,1.1700990200042725,RCS.MI
2019-01-07,1.24399995803833,1.2300000190734863,1.24399995803833,1.2339999675750732,427043.0,1.1606930494308472,RCS.MI
2019-01-08,1.2319999933242798,1.194000005722046,1.215999960899353,1.2039999961853027,807986.0,1.1324752569198608,RCS.MI
2019-01-09,1.2300000190734863,1.1920000314712524,1.2039999961853027,1.2120000123977661,579451.0,1.1399999856948853,RCS.MI
2019-01-10,1.2400000095367432,1.2059999704360962,1.215999960899353,1.2400000095367432,433428.0,1.1663366556167603,RCS.MI
2019-01-11,1.2419999837875366,1.2239999771118164,1.2419999837875366,1.2359999418258667,495417.0,1.1625741720199585,RCS.MI
2019-01-14,1.2380000352859497,1.2059999704360962,1.2380000352859497,1.215999960899353,603657.0,1.1437623500823975,RCS.MI
2019-01-15,1.2300000190734863,1.2039999961853027,1.2139999866485596,1.2200000286102295,665055.0,1.1475248336791992,RCS.MI
2019-01-16,1.3079999685287476,1.2120000123977661,1.218000054359436,1.305999994277954,2050907.0,1.228415846824646,RCS.MI
2019-01-17,1.3279999494552612,1.2920000553131104,1.2960000038146973,1.3020000457763672,777396.0,1.2246534824371338,RCS.MI
2019-01-18,1.3600000143051147,1.3220000267028809,1.3320000171661377,1.3220000267028809,1484898.0,1.2434654235839844,RCS.MI
2019-01-21,1.3519999980926514,1.2999999523162842,1.3279999494552612,1.340000033378601,868839.0,1.260396122932434,RCS.MI
2019-01-22,1.3960000276565552,1.3339999914169312,1.340000033378601,1.378000020980835,917081.0,1.2961386442184448,RCS.MI
2019-01-23,1.3880000114440918,1.3580000400543213,1.3760000467300415,1.3739999532699585,443916.0,1.292376160621643,RCS.MI
2019-01-24,1.3960000276565552,1.3539999723434448,1.3739999532699585,1.3919999599456787,1073736.0,1.3093068599700928,RCS.MI
2019-01-25,1.4119999408721924,1.3799999952316284,1.3799999952316284,1.3880000114440918,1100237.0,1.3055446147918701,RCS.MI
2019-01-28,1.4220000505447388,1.3760000467300415,1.3839999437332153,1.4079999923706055,1143982.0,1.3243564367294312,RCS.MI
2019-01-29,1.4279999732971191,1.3860000371932983,1.4040000438690186,1.4240000247955322,705845.0,1.3394060134887695,RCS.MI
2019-01-30,1.4579999446868896,1.4160000085830688,1.4279999732971191,1.4579999446868896,1279157.0,1.371386170387268,RCS.MI
2019-01-31,1.4700000286102295,1.434000015258789,1.4479999542236328,1.4539999961853027,1015434.0,1.3676238059997559,RCS.MI
2019-02-01,1.4700000286102295,1.437999963760376,1.468000054359436,1.4539999961853027,1147326.0,1.3676238059997559,RCS.MI
2019-02-04,1.4980000257492065,1.4420000314712524,1.4579999446868896,1.4780000448226929,2976527.0,1.3901981115341187,RCS.MI
2019-02-05,1.5299999713897705,1.3660000562667847,1.4900000095367432,1.3799999952316284,2964543.0,1.2980197668075562,RCS.MI
2019-02-06,1.4579999446868896,1.3480000495910645,1.3860000371932983,1.4479999542236328,2016906.0,1.3619801998138428,RCS.MI
2019-02-07,1.4539999961853027,1.3619999885559082,1.4359999895095825,1.3660000562667847,939339.0,1.2848515510559082,RCS.MI
2019-02-08,1.3880000114440918,1.3020000457763672,1.371999979019165,1.3240000009536743,847088.0,1.2453465461730957,RCS.MI
2019-02-11,1.3639999628067017,1.3300000429153442,1.3339999914169312,1.343999981880188,417512.0,1.2641583681106567,RCS.MI
2019-02-12,1.3660000562667847,1.312000036239624,1.340000033378601,1.315999984741211,348740.0,1.2378218173980713,RCS.MI
2019-02-13,1.3660000562667847,1.312000036239624,1.3279999494552612,1.3480000495910645,614107.0,1.2679208517074585,RCS.MI
2019-02-14,1.3960000276565552,1.3320000171661377,1.3600000143051147,1.3899999856948853,980608.0,1.3074257373809814,RCS.MI
2019-02-15,1.4500000476837158,1.378000020980835,1.3899999856948853,1.4140000343322754,1514401.0,1.3300000429153442,RCS.MI
2019-02-18,1.4240000247955322,1.3819999694824219,1.4160000085830688,1.3819999694824219,653553.0,1.299901008605957,RCS.MI
2019-02-19,1.4220000505447388,1.3619999885559082,1.3980000019073486,1.4119999408721924,1386136.0,1.3281188011169434,RCS.MI
2019-02-20,1.444000005722046,1.399999976158142,1.4140000343322754,1.399999976158142,1044891.0,1.3168317079544067,RCS.MI
2019-02-21,1.399999976158142,1.3619999885559082,1.3960000276565552,1.3700000047683716,624550.0,1.2886139154434204,RCS.MI
2019-02-22,1.378000020980835,1.343999981880188,1.3680000305175781,1.3739999532699585,437432.0,1.292376160621643,RCS.MI
2019-02-25,1.399999976158142,1.3539999723434448,1.3539999723434448,1.378000020980835,496736.0,1.2961386442184448,RCS.MI
2019-02-26,1.4079999923706055,1.3660000562667847,1.378000020980835,1.3899999856948853,481992.0,1.3074257373809814,RCS.MI
2019-02-27,1.3980000019073486,1.3559999465942383,1.3980000019073486,1.3600000143051147,448693.0,1.2792079448699951,RCS.MI
2019-02-28,1.3739999532699585,1.3459999561309814,1.3600000143051147,1.3639999628067017,554225.0,1.2829703092575073,RCS.MI
2019-03-01,1.371999979019165,1.3580000400543213,1.3639999628067017,1.371999979019165,184145.0,1.2904950380325317,RCS.MI
2019-03-04,1.4220000505447388,1.3680000305175781,1.3680000305175781,1.3940000534057617,855372.0,1.3111882209777832,RCS.MI
2019-03-05,1.5019999742507935,1.3960000276565552,1.4179999828338623,1.4800000190734863,2766687.0,1.39207923412323,RCS.MI
2019-03-06,1.496000051498413,1.4620000123977661,1.4739999771118164,1.4739999771118164,642294.0,1.386435627937317,RCS.MI
2019-03-07,1.4780000448226929,1.4179999828338623,1.4759999513626099,1.4259999990463257,828451.0,1.3412871360778809,RCS.MI
2019-03-08,1.437999963760376,1.4040000438690186,1.4199999570846558,1.4279999732971191,524306.0,1.3431682586669922,RCS.MI
2019-03-11,1.5,1.4199999570846558,1.4299999475479126,1.465999960899353,1031546.0,1.3789108991622925,RCS.MI
2019-03-12,1.4919999837875366,1.4479999542236328,1.4839999675750732,1.4620000123977661,625826.0,1.3751485347747803,RCS.MI
2019-03-13,1.4859999418258667,1.4539999961853027,1.4800000190734863,1.4780000448226929,374367.0,1.3901981115341187,RCS.MI
2019-03-14,1.5019999742507935,1.4240000247955322,1.472000002861023,1.4299999475479126,1881700.0,1.345049500465393,RCS.MI
2019-03-15,1.4579999446868896,1.4220000505447388,1.444000005722046,1.4579999446868896,734006.0,1.371386170387268,RCS.MI
2019-03-18,1.5199999809265137,1.434000015258789,1.4579999446868896,1.468000054359436,1391208.0,1.3807921409606934,RCS.MI
2019-03-19,1.4839999675750732,1.3899999856948853,1.4600000381469727,1.406000018119812,2202514.0,1.3224753141403198,RCS.MI
2019-03-20,1.4220000505447388,1.3300000429153442,1.409999966621399,1.3420000076293945,1592750.0,1.2622772455215454,RCS.MI
2019-03-21,1.3580000400543213,1.312000036239624,1.3519999980926514,1.315999984741211,978640.0,1.2378218173980713,RCS.MI
2019-03-22,1.3200000524520874,1.2740000486373901,1.3200000524520874,1.3140000104904175,1017705.0,1.2359405755996704,RCS.MI
2019-03-25,1.3200000524520874,1.277999997138977,1.305999994277954,1.284000039100647,727717.0,1.207722783088684,RCS.MI
2019-03-26,1.3020000457763672,1.2699999809265137,1.2960000038146973,1.2760000228881836,710454.0,1.2001980543136597,RCS.MI
2019-03-27,1.312000036239624,1.2719999551773071,1.2719999551773071,1.2899999618530273,804338.0,1.2133662700653076,RCS.MI
2019-03-28,1.3240000009536743,1.2640000581741333,1.312000036239624,1.2680000066757202,949094.0,1.1926733255386353,RCS.MI
2019-03-29,1.2860000133514404,1.2580000162124634,1.2860000133514404,1.2740000486373901,921153.0,1.1983169317245483,RCS.MI
2019-04-01,1.277999997138977,1.2640000581741333,1.2740000486373901,1.2699999809265137,535765.0,1.1945544481277466,RCS.MI
2019-04-02,1.277999997138977,1.2619999647140503,1.2760000228881836,1.2719999551773071,549637.0,1.196435570716858,RCS.MI
2019-04-03,1.2979999780654907,1.2619999647140503,1.2619999647140503,1.2860000133514404,541651.0,1.209604024887085,RCS.MI
2019-04-04,1.312000036239624,1.2740000486373901,1.2860000133514404,1.2960000038146973,515456.0,1.2190098762512207,RCS.MI
2019-04-05,1.309999942779541,1.277999997138977,1.309999942779541,1.281999945640564,319367.0,1.2058415412902832,RCS.MI
2019-04-08,1.277999997138977,1.2640000581741333,1.277999997138977,1.2719999551773071,323158.0,1.196435570716858,RCS.MI
2019-04-09,1.284000039100647,1.2640000581741333,1.2799999713897705,1.2660000324249268,425048.0,1.1907920837402344,RCS.MI
2019-04-10,1.2860000133514404,1.2599999904632568,1.281999945640564,1.2619999647140503,279381.0,1.1870297193527222,RCS.MI
2019-04-11,1.2740000486373901,1.25,1.2599999904632568,1.2580000162124634,288500.0,1.18326735496521,RCS.MI
2019-04-12,1.2699999809265137,1.25600004196167,1.2699999809265137,1.2580000162124634,137970.0,1.18326735496521,RCS.MI
2019-04-15,1.2699999809265137,1.25600004196167,1.2699999809265137,1.2640000581741333,113609.0,1.188910961151123,RCS.MI
2019-04-16,1.2680000066757202,1.25,1.2619999647140503,1.2580000162124634,231885.0,1.18326735496521,RCS.MI
2019-04-17,1.2760000228881836,1.253999948501587,1.253999948501587,1.2580000162124634,158277.0,1.18326735496521,RCS.MI
2019-04-18,1.25600004196167,1.2300000190734863,1.25600004196167,1.2480000257492065,340535.0,1.1738613843917847,RCS.MI
2019-04-23,1.253999948501587,1.2339999675750732,1.253999948501587,1.2359999418258667,171622.0,1.1625741720199585,RCS.MI
2019-04-24,1.2879999876022339,1.2280000448226929,1.2339999675750732,1.284000039100647,820836.0,1.207722783088684,RCS.MI
2019-04-25,1.3179999589920044,1.2860000133514404,1.2920000553131104,1.2899999618530273,384196.0,1.2133662700653076,RCS.MI
2019-04-26,1.2999999523162842,1.277999997138977,1.2860000133514404,1.2999999523162842,189598.0,1.222772240638733,RCS.MI
2019-04-29,1.3040000200271606,1.2760000228881836,1.2999999523162842,1.2860000133514404,194438.0,1.209604024887085,RCS.MI
2019-04-30,1.3420000076293945,1.277999997138977,1.277999997138977,1.2940000295639038,799042.0,1.2171287536621094,RCS.MI
2019-05-02,1.2979999780654907,1.2280000448226929,1.2899999618530273,1.24399995803833,836727.0,1.1700990200042725,RCS.MI
2019-05-03,1.2740000486373901,1.2359999418258667,1.2400000095367432,1.2699999809265137,366702.0,1.1945544481277466,RCS.MI
2019-05-06,1.2699999809265137,1.2200000286102295,1.2599999904632568,1.2259999513626099,598936.0,1.1531683206558228,RCS.MI
2019-05-07,1.2400000095367432,1.1799999475479126,1.2259999513626099,1.1920000314712524,986156.0,1.1211881637573242,RCS.MI
2019-05-08,1.2120000123977661,1.1779999732971191,1.184000015258789,1.1979999542236328,601386.0,1.1268316507339478,RCS.MI
2019-05-09,1.2120000123977661,1.1100000143051147,1.1859999895095825,1.1260000467300415,2183330.0,1.0591089725494385,RCS.MI
2019-05-10,1.1440000534057617,1.0859999656677246,1.1380000114440918,1.090000033378601,1057082.0,1.025247573852539,RCS.MI
2019-05-13,1.0800000429153442,1.0460000038146973,1.0740000009536743,1.059999942779541,1054445.0,0.9970296621322632,RCS.MI
2019-05-14,1.0740000009536743,0.9679999947547913,1.059999942779541,1.0099999904632568,3256171.0,0.949999988079071,RCS.MI
2019-05-15,1.0260000228881836,0.9810000061988831,1.0260000228881836,0.9940000176429749,1251535.0,0.9349505305290222,RCS.MI
2019-05-16,1.0160000324249268,0.9919999837875366,0.9950000047683716,1.003999948501587,470029.0,0.944356381893158,RCS.MI
2019-05-17,1.0260000228881836,0.9990000128746033,1.0140000581741333,1.0099999904632568,951724.0,0.949999988079071,RCS.MI
2019-05-20,0.968999981880188,0.9300000071525574,0.968999981880188,0.9300000071525574,1326576.0,0.9300000071525574,RCS.MI
2019-05-21,0.9589999914169312,0.9300000071525574,0.9409999847412109,0.9520000219345093,753475.0,0.9520000219345093,RCS.MI
2019-05-22,0.9580000042915344,0.9210000038146973,0.949999988079071,0.9279999732971191,481572.0,0.9279999732971191,RCS.MI
2019-05-23,0.9300000071525574,0.9020000100135803,0.9300000071525574,0.9100000262260437,1051513.0,0.9100000262260437,RCS.MI
2019-05-24,0.9300000071525574,0.9120000004768372,0.9179999828338623,0.9150000214576721,583172.0,0.9150000214576721,RCS.MI
2019-05-27,0.9660000205039978,0.9120000004768372,0.9290000200271606,0.949999988079071,923897.0,0.949999988079071,RCS.MI
2019-05-28,0.9629999995231628,0.9179999828338623,0.9629999995231628,0.9179999828338623,647160.0,0.9179999828338623,RCS.MI
2019-05-29,0.9160000085830688,0.8230000138282776,0.9139999747276306,0.8830000162124634,1849248.0,0.8830000162124634,RCS.MI
2019-05-30,0.9049999713897705,0.8809999823570251,0.890999972820282,0.8849999904632568,484527.0,0.8849999904632568,RCS.MI
2019-05-31,0.8899999856948853,0.8700000047683716,0.8820000290870667,0.8859999775886536,259195.0,0.8859999775886536,RCS.MI
2019-06-03,0.8840000033378601,0.8679999709129333,0.8799999952316284,0.8840000033378601,329909.0,0.8840000033378601,RCS.MI
2019-06-04,0.906000018119812,0.8669999837875366,0.8859999775886536,0.8930000066757202,427684.0,0.8930000066757202,RCS.MI
2019-06-05,0.902999997138977,0.8870000243186951,0.8899999856948853,0.8870000243186951,366405.0,0.8870000243186951,RCS.MI
2019-06-06,0.9179999828338623,0.8870000243186951,0.8960000276565552,0.8870000243186951,522150.0,0.8870000243186951,RCS.MI
2019-06-07,0.8989999890327454,0.8759999871253967,0.8939999938011169,0.8820000290870667,714507.0,0.8820000290870667,RCS.MI
2019-06-10,0.9139999747276306,0.8840000033378601,0.8930000066757202,0.906000018119812,337813.0,0.906000018119812,RCS.MI
2019-06-11,0.9300000071525574,0.890999972820282,0.9079999923706055,0.8930000066757202,854969.0,0.8930000066757202,RCS.MI
2019-06-12,0.9279999732971191,0.8759999871253967,0.9279999732971191,0.8809999823570251,517065.0,0.8809999823570251,RCS.MI
2019-06-13,0.9490000009536743,0.8849999904632568,0.8920000195503235,0.9359999895095825,1489741.0,0.9359999895095825,RCS.MI
2019-06-14,0.9440000057220459,0.9179999828338623,0.921999990940094,0.9179999828338623,569795.0,0.9179999828338623,RCS.MI
2019-06-17,0.9399999976158142,0.9200000166893005,0.9269999861717224,0.925000011920929,333260.0,0.925000011920929,RCS.MI
2019-06-18,0.9549999833106995,0.9179999828338623,0.9430000185966492,0.949999988079071,554000.0,0.949999988079071,RCS.MI
2019-06-19,0.9860000014305115,0.9520000219345093,0.9580000042915344,0.9700000286102295,1085039.0,0.9700000286102295,RCS.MI
2019-06-20,0.9980000257492065,0.9700000286102295,0.9850000143051147,0.9739999771118164,713244.0,0.9739999771118164,RCS.MI
2019-06-21,0.9869999885559082,0.9309999942779541,0.9869999885559082,0.9449999928474426,3617135.0,0.9449999928474426,RCS.MI
2019-06-24,0.9570000171661377,0.9200000166893005,0.9490000009536743,0.9359999895095825,465294.0,0.9359999895095825,RCS.MI
2019-06-25,0.9409999847412109,0.9190000295639038,0.9399999976158142,0.9279999732971191,254204.0,0.9279999732971191,RCS.MI
2019-06-26,0.9369999766349792,0.9129999876022339,0.9269999861717224,0.9179999828338623,217002.0,0.9179999828338623,RCS.MI
2019-06-27,0.9330000281333923,0.9129999876022339,0.9129999876022339,0.9290000200271606,362098.0,0.9290000200271606,RCS.MI
2019-06-28,0.9319999814033508,0.921999990940094,0.9290000200271606,0.9319999814033508,165514.0,0.9319999814033508,RCS.MI
2019-07-01,0.9459999799728394,0.9300000071525574,0.9359999895095825,0.9300000071525574,238648.0,0.9300000071525574,RCS.MI
2019-07-02,0.9390000104904175,0.9269999861717224,0.9290000200271606,0.9300000071525574,196847.0,0.9300000071525574,RCS.MI
2019-07-03,0.9399999976158142,0.925000011920929,0.9300000071525574,0.9259999990463257,444004.0,0.9259999990463257,RCS.MI
2019-07-04,0.9459999799728394,0.9229999780654907,0.9229999780654907,0.9340000152587891,535497.0,0.9340000152587891,RCS.MI
2019-07-05,0.9409999847412109,0.921999990940094,0.9409999847412109,0.9300000071525574,393274.0,0.9300000071525574,RCS.MI
2019-07-08,0.9449999928474426,0.9240000247955322,0.9340000152587891,0.9309999942779541,309944.0,0.9309999942779541,RCS.MI
2019-07-09,0.9319999814033508,0.9110000133514404,0.9319999814033508,0.9120000004768372,469490.0,0.9120000004768372,RCS.MI
2019-07-10,0.9240000247955322,0.902999997138977,0.9120000004768372,0.902999997138977,588420.0,0.902999997138977,RCS.MI
2019-07-11,0.9179999828338623,0.9070000052452087,0.9070000052452087,0.9100000262260437,218963.0,0.9100000262260437,RCS.MI
2019-07-12,0.9169999957084656,0.9079999923706055,0.9100000262260437,0.9160000085830688,280746.0,0.9160000085830688,RCS.MI
2019-07-15,0.9520000219345093,0.9150000214576721,0.9200000166893005,0.9359999895095825,1551911.0,0.9359999895095825,RCS.MI
2019-07-16,0.949999988079071,0.9300000071525574,0.9409999847412109,0.9430000185966492,491472.0,0.9430000185966492,RCS.MI
2019-07-17,0.9449999928474426,0.9200000166893005,0.9369999766349792,0.9269999861717224,277774.0,0.9269999861717224,RCS.MI
2019-07-18,0.9300000071525574,0.9110000133514404,0.9160000085830688,0.9110000133514404,220169.0,0.9110000133514404,RCS.MI
2019-07-19,0.9169999957084656,0.8880000114440918,0.9169999957084656,0.8980000019073486,525446.0,0.8980000019073486,RCS.MI
2019-07-22,0.9039999842643738,0.8920000195503235,0.8949999809265137,0.8989999890327454,222288.0,0.8989999890327454,RCS.MI
2019-07-23,0.9490000009536743,0.8899999856948853,0.8989999890327454,0.925000011920929,721139.0,0.925000011920929,RCS.MI
2019-07-24,0.9409999847412109,0.9269999861717224,0.9390000104904175,0.9350000023841858,342477.0,0.9350000023841858,RCS.MI
2019-07-25,0.9380000233650208,0.9139999747276306,0.9359999895095825,0.9259999990463257,335836.0,0.9259999990463257,RCS.MI
2019-07-26,0.9419999718666077,0.9169999957084656,0.9240000247955322,0.9290000200271606,327051.0,0.9290000200271606,RCS.MI
2019-07-29,0.9649999737739563,0.9229999780654907,0.9229999780654907,0.9539999961853027,630123.0,0.9539999961853027,RCS.MI
2019-07-30,0.9599999785423279,0.9330000281333923,0.9599999785423279,0.9430000185966492,794326.0,0.9430000185966492,RCS.MI
2019-07-31,0.9959999918937683,0.9350000023841858,0.9430000185966492,0.9729999899864197,993567.0,0.9729999899864197,RCS.MI
2019-08-01,0.9879999756813049,0.9350000023841858,0.9729999899864197,0.9399999976158142,1562877.0,0.9399999976158142,RCS.MI
2019-08-02,0.9300000071525574,0.8949999809265137,0.9290000200271606,0.9079999923706055,731134.0,0.9079999923706055,RCS.MI
2019-08-05,0.9259999990463257,0.9020000100135803,0.9150000214576721,0.921999990940094,707543.0,0.921999990940094,RCS.MI
2019-08-06,0.9290000200271606,0.890999972820282,0.9290000200271606,0.9020000100135803,330326.0,0.9020000100135803,RCS.MI
2019-08-07,0.9110000133514404,0.890999972820282,0.9110000133514404,0.8980000019073486,201851.0,0.8980000019073486,RCS.MI
2019-08-08,0.9100000262260437,0.8939999938011169,0.8999999761581421,0.9049999713897705,269728.0,0.9049999713897705,RCS.MI
2019-08-09,0.8980000019073486,0.8840000033378601,0.8949999809265137,0.8840000033378601,433734.0,0.8840000033378601,RCS.MI
2019-08-12,0.8899999856948853,0.8029999732971191,0.8840000033378601,0.8149999976158142,2362071.0,0.8149999976158142,RCS.MI
2019-08-13,0.8460000157356262,0.8100000023841858,0.8190000057220459,0.8330000042915344,895121.0,0.8330000042915344,RCS.MI
2019-08-14,0.8460000157356262,0.8159999847412109,0.8460000157356262,0.8199999928474426,427328.0,0.8199999928474426,RCS.MI
2019-08-16,0.8389999866485596,0.8230000138282776,0.8349999785423279,0.8389999866485596,332665.0,0.8389999866485596,RCS.MI
2019-08-19,0.8700000047683716,0.8330000042915344,0.8330000042915344,0.8579999804496765,500069.0,0.8579999804496765,RCS.MI
2019-08-20,0.8579999804496765,0.8220000267028809,0.8519999980926514,0.8289999961853027,395199.0,0.8289999961853027,RCS.MI
2019-08-21,0.8579999804496765,0.8309999704360962,0.8370000123977661,0.8360000252723694,405677.0,0.8360000252723694,RCS.MI
2019-08-22,0.8600000143051147,0.8349999785423279,0.8349999785423279,0.8450000286102295,574822.0,0.8450000286102295,RCS.MI
2019-08-23,0.8519999980926514,0.828000009059906,0.8519999980926514,0.828000009059906,278801.0,0.828000009059906,RCS.MI
2019-08-26,0.8399999737739563,0.8230000138282776,0.8339999914169312,0.8339999914169312,314231.0,0.8339999914169312,RCS.MI
2019-08-27,0.859000027179718,0.8299999833106995,0.8299999833106995,0.8500000238418579,257837.0,0.8500000238418579,RCS.MI
2019-08-28,0.8659999966621399,0.847000002861023,0.8489999771118164,0.8659999966621399,407084.0,0.8659999966621399,RCS.MI
2019-08-29,0.9100000262260437,0.8550000190734863,0.8640000224113464,0.8669999837875366,1499234.0,0.8669999837875366,RCS.MI
2019-08-30,0.878000020980835,0.8399999737739563,0.8600000143051147,0.8410000205039978,887142.0,0.8410000205039978,RCS.MI
2019-09-02,0.8600000143051147,0.8349999785423279,0.8600000143051147,0.8399999737739563,373492.0,0.8399999737739563,RCS.MI
2019-09-03,0.8500000238418579,0.8330000042915344,0.8500000238418579,0.8339999914169312,486968.0,0.8339999914169312,RCS.MI
2019-09-04,0.8899999856948853,0.8500000238418579,0.8500000238418579,0.8799999952316284,1369898.0,0.8799999952316284,RCS.MI
2019-09-05,0.9039999842643738,0.8769999742507935,0.8880000114440918,0.8889999985694885,1069515.0,0.8889999985694885,RCS.MI
2019-09-06,0.8970000147819519,0.8679999709129333,0.8799999952316284,0.8700000047683716,866301.0,0.8700000047683716,RCS.MI
2019-09-09,0.8859999775886536,0.8659999966621399,0.8790000081062317,0.8769999742507935,670628.0,0.8769999742507935,RCS.MI
2019-09-10,0.8899999856948853,0.871999979019165,0.8799999952316284,0.8899999856948853,653253.0,0.8899999856948853,RCS.MI
2019-09-11,0.9120000004768372,0.8880000114440918,0.8989999890327454,0.906000018119812,835042.0,0.906000018119812,RCS.MI
2019-09-12,0.9120000004768372,0.8849999904632568,0.9120000004768372,0.8939999938011169,404746.0,0.8939999938011169,RCS.MI
2019-09-13,0.9100000262260437,0.8930000066757202,0.8939999938011169,0.9010000228881836,592987.0,0.9010000228881836,RCS.MI
2019-09-16,0.9089999794960022,0.8840000033378601,0.9089999794960022,0.8870000243186951,513844.0,0.8870000243186951,RCS.MI
2019-09-17,0.9079999923706055,0.8730000257492065,0.9079999923706055,0.8759999871253967,518814.0,0.8759999871253967,RCS.MI
2019-09-18,0.8889999985694885,0.8790000081062317,0.8790000081062317,0.8790000081062317,222346.0,0.8790000081062317,RCS.MI
2019-09-19,0.8930000066757202,0.8830000162124634,0.8899999856948853,0.8859999775886536,185125.0,0.8859999775886536,RCS.MI
2019-09-20,0.8899999856948853,0.8790000081062317,0.8820000290870667,0.8840000033378601,510117.0,0.8840000033378601,RCS.MI
2019-09-23,0.8809999823570251,0.8700000047683716,0.8799999952316284,0.8700000047683716,532856.0,0.8700000047683716,RCS.MI
2019-09-24,0.8820000290870667,0.8659999966621399,0.8709999918937683,0.871999979019165,341928.0,0.871999979019165,RCS.MI
2019-09-25,0.9120000004768372,0.8629999756813049,0.8899999856948853,0.8820000290870667,824402.0,0.8820000290870667,RCS.MI
2019-09-26,0.9229999780654907,0.8939999938011169,0.9010000228881836,0.9169999957084656,1055799.0,0.9169999957084656,RCS.MI
2019-09-27,0.9470000267028809,0.9049999713897705,0.9129999876022339,0.9430000185966492,989514.0,0.9430000185966492,RCS.MI
2019-09-30,0.9490000009536743,0.9279999732971191,0.9430000185966492,0.9490000009536743,523771.0,0.9490000009536743,RCS.MI
2019-10-01,0.9620000123977661,0.9430000185966492,0.9480000138282776,0.9509999752044678,512830.0,0.9509999752044678,RCS.MI
2019-10-02,0.949999988079071,0.8820000290870667,0.9480000138282776,0.8870000243186951,2681913.0,0.8870000243186951,RCS.MI
2019-10-03,0.8999999761581421,0.8769999742507935,0.8899999856948853,0.8790000081062317,467874.0,0.8790000081062317,RCS.MI
2019-10-04,0.8949999809265137,0.8730000257492065,0.8939999938011169,0.8730000257492065,295833.0,0.8730000257492065,RCS.MI
2019-10-07,0.8880000114440918,0.8579999804496765,0.8880000114440918,0.871999979019165,357974.0,0.871999979019165,RCS.MI
2019-10-08,0.8889999985694885,0.8600000143051147,0.8889999985694885,0.8659999966621399,246166.0,0.8659999966621399,RCS.MI
2019-10-09,0.8939999938011169,0.8610000014305115,0.8610000014305115,0.8880000114440918,444338.0,0.8880000114440918,RCS.MI
2019-10-10,0.9079999923706055,0.8799999952316284,0.8799999952316284,0.9049999713897705,1151949.0,0.9049999713897705,RCS.MI
2019-10-11,0.925000011920929,0.8999999761581421,0.9089999794960022,0.9200000166893005,701119.0,0.9200000166893005,RCS.MI
2019-10-14,0.921999990940094,0.9010000228881836,0.9120000004768372,0.9200000166893005,380177.0,0.9200000166893005,RCS.MI
2019-10-15,0.9319999814033508,0.9120000004768372,0.9319999814033508,0.925000011920929,241136.0,0.925000011920929,RCS.MI
2019-10-16,0.9350000023841858,0.9139999747276306,0.9319999814033508,0.9269999861717224,462271.0,0.9269999861717224,RCS.MI
2019-10-17,0.9290000200271606,0.9100000262260437,0.9200000166893005,0.921999990940094,548038.0,0.921999990940094,RCS.MI
2019-10-18,0.9269999861717224,0.9079999923706055,0.9100000262260437,0.9120000004768372,163139.0,0.9120000004768372,RCS.MI
2019-10-21,0.9369999766349792,0.9120000004768372,0.9120000004768372,0.925000011920929,336196.0,0.925000011920929,RCS.MI
2019-10-22,0.9309999942779541,0.9160000085830688,0.9279999732971191,0.9309999942779541,245470.0,0.9309999942779541,RCS.MI
2019-10-23,0.9300000071525574,0.9129999876022339,0.9139999747276306,0.9240000247955322,270066.0,0.9240000247955322,RCS.MI
2019-10-24,0.9279999732971191,0.906000018119812,0.9240000247955322,0.9079999923706055,255088.0,0.9079999923706055,RCS.MI
2019-10-25,0.9190000295639038,0.9020000100135803,0.9110000133514404,0.9039999842643738,155436.0,0.9039999842643738,RCS.MI
2019-10-28,0.9269999861717224,0.9100000262260437,0.9240000247955322,0.9169999957084656,242302.0,0.9169999957084656,RCS.MI
2019-10-29,0.9309999942779541,0.9110000133514404,0.9110000133514404,0.9169999957084656,248188.0,0.9169999957084656,RCS.MI
2019-10-30,0.9319999814033508,0.9089999794960022,0.9169999957084656,0.9129999876022339,211546.0,0.9129999876022339,RCS.MI
2019-10-31,0.9269999861717224,0.9070000052452087,0.9129999876022339,0.9210000038146973,289316.0,0.9210000038146973,RCS.MI
2019-11-01,0.9570000171661377,0.9269999861717224,0.9269999861717224,0.9309999942779541,905110.0,0.9309999942779541,RCS.MI
2019-11-04,0.9509999752044678,0.9340000152587891,0.9350000023841858,0.9490000009536743,568861.0,0.9490000009536743,RCS.MI
2019-11-05,0.9649999737739563,0.9419999718666077,0.9419999718666077,0.9620000123977661,989722.0,0.9620000123977661,RCS.MI
2019-11-06,0.9649999737739563,0.9509999752044678,0.9649999737739563,0.9620000123977661,309158.0,0.9620000123977661,RCS.MI
2019-11-07,0.9639999866485596,0.9110000133514404,0.9620000123977661,0.9340000152587891,1207352.0,0.9340000152587891,RCS.MI
2019-11-08,0.9399999976158142,0.8880000114440918,0.9399999976158142,0.9150000214576721,930996.0,0.9150000214576721,RCS.MI
2019-11-11,0.9210000038146973,0.8949999809265137,0.9049999713897705,0.8980000019073486,555008.0,0.8980000019073486,RCS.MI
2019-11-12,0.9049999713897705,0.8830000162124634,0.8999999761581421,0.8970000147819519,677298.0,0.8970000147819519,RCS.MI
2019-11-13,0.9089999794960022,0.8889999985694885,0.8939999938011169,0.8980000019073486,351954.0,0.8980000019073486,RCS.MI
2019-11-14,0.9070000052452087,0.8930000066757202,0.8930000066757202,0.8960000276565552,303695.0,0.8960000276565552,RCS.MI
2019-11-15,0.9110000133514404,0.8949999809265137,0.8949999809265137,0.9010000228881836,147667.0,0.9010000228881836,RCS.MI
2019-11-18,0.9200000166893005,0.8960000276565552,0.8989999890327454,0.8960000276565552,285198.0,0.8960000276565552,RCS.MI
2019-11-19,0.9049999713897705,0.8960000276565552,0.8960000276565552,0.8980000019073486,158441.0,0.8980000019073486,RCS.MI
2019-11-20,0.9020000100135803,0.8859999775886536,0.8960000276565552,0.8949999809265137,204275.0,0.8949999809265137,RCS.MI
2019-11-21,0.9100000262260437,0.8899999856948853,0.8899999856948853,0.8939999938011169,262264.0,0.8939999938011169,RCS.MI
2019-11-22,0.9129999876022339,0.8899999856948853,0.8899999856948853,0.9049999713897705,258666.0,0.9049999713897705,RCS.MI
2019-11-25,0.9169999957084656,0.8989999890327454,0.9010000228881836,0.9039999842643738,137382.0,0.9039999842643738,RCS.MI
2019-11-26,0.9539999961853027,0.8999999761581421,0.8999999761581421,0.9480000138282776,1520292.0,0.9480000138282776,RCS.MI
2019-11-27,0.9660000205039978,0.9430000185966492,0.9449999928474426,0.9470000267028809,1203449.0,0.9470000267028809,RCS.MI
2019-11-28,0.972000002861023,0.9399999976158142,0.9549999833106995,0.972000002861023,1226921.0,0.972000002861023,RCS.MI
2019-11-29,1.0399999618530273,0.9660000205039978,0.972000002861023,1.031999945640564,1734150.0,1.031999945640564,RCS.MI
2019-12-02,1.1200000047683716,1.0379999876022339,1.0800000429153442,1.059999942779541,4041209.0,1.059999942779541,RCS.MI
2019-12-03,1.0980000495910645,1.0140000581741333,1.0700000524520874,1.0420000553131104,3817034.0,1.0420000553131104,RCS.MI
2019-12-04,1.0640000104904175,1.031999945640564,1.062000036239624,1.0379999876022339,687283.0,1.0379999876022339,RCS.MI
2019-12-05,1.065999984741211,1.031999945640564,1.0440000295639038,1.062000036239624,860044.0,1.062000036239624,RCS.MI
2019-12-06,1.0800000429153442,1.0520000457763672,1.059999942779541,1.0800000429153442,690539.0,1.0800000429153442,RCS.MI
2019-12-09,1.0880000591278076,1.0260000228881836,1.0859999656677246,1.0640000104904175,1611733.0,1.0640000104904175,RCS.MI
2019-12-10,1.0779999494552612,1.0440000295639038,1.065999984741211,1.0779999494552612,622973.0,1.0779999494552612,RCS.MI
2019-12-11,1.0800000429153442,1.062000036239624,1.0800000429153442,1.0720000267028809,275954.0,1.0720000267028809,RCS.MI
2019-12-12,1.0740000009536743,1.0579999685287476,1.0700000524520874,1.0700000524520874,472131.0,1.0700000524520874,RCS.MI
2019-12-13,1.0800000429153442,1.0420000553131104,1.0759999752044678,1.055999994277954,744327.0,1.055999994277954,RCS.MI
2019-12-16,1.0679999589920044,1.0460000038146973,1.059999942779541,1.0640000104904175,336082.0,1.0640000104904175,RCS.MI
2019-12-17,1.0679999589920044,1.0520000457763672,1.055999994277954,1.059999942779541,194231.0,1.059999942779541,RCS.MI
2019-12-18,1.0640000104904175,1.0240000486373901,1.062000036239624,1.0379999876022339,600655.0,1.0379999876022339,RCS.MI
2019-12-19,1.0399999618530273,1.0260000228881836,1.0260000228881836,1.0399999618530273,442940.0,1.0399999618530273,RCS.MI
2019-12-20,1.0460000038146973,1.0299999713897705,1.0460000038146973,1.0299999713897705,449215.0,1.0299999713897705,RCS.MI
2019-12-23,1.0440000295639038,1.0160000324249268,1.0440000295639038,1.0219999551773071,288332.0,1.0219999551773071,RCS.MI
2019-12-27,1.0360000133514404,1.003999948501587,1.0219999551773071,1.0140000581741333,414731.0,1.0140000581741333,RCS.MI
2019-12-30,1.0160000324249268,0.9980000257492065,1.0160000324249268,1.0080000162124634,445410.0,1.0080000162124634,RCS.MI
2020-01-02,1.0420000553131104,1.0080000162124634,1.0080000162124634,1.031999945640564,333791.0,1.031999945640564,RCS.MI
2020-01-03,1.0460000038146973,1.0,1.0460000038146973,1.0099999904632568,665844.0,1.0099999904632568,RCS.MI
2020-01-06,1.027999997138977,0.9750000238418579,1.0099999904632568,1.0080000162124634,784918.0,1.0080000162124634,RCS.MI
2020-01-07,1.0260000228881836,1.0019999742507935,1.0160000324249268,1.0099999904632568,266106.0,1.0099999904632568,RCS.MI
2020-01-08,1.0099999904632568,0.9940000176429749,1.0019999742507935,0.996999979019165,388690.0,0.996999979019165,RCS.MI
2020-01-09,1.0299999713897705,0.996999979019165,1.0,1.0160000324249268,395653.0,1.0160000324249268,RCS.MI
2020-01-10,1.0299999713897705,1.0,1.0260000228881836,1.0019999742507935,308016.0,1.0019999742507935,RCS.MI
2020-01-13,1.0160000324249268,0.9909999966621399,1.0160000324249268,0.9909999966621399,425776.0,0.9909999966621399,RCS.MI
2020-01-14,0.9940000176429749,0.9409999847412109,0.9909999966621399,0.9480000138282776,2171342.0,0.9480000138282776,RCS.MI
2020-01-15,0.9599999785423279,0.9350000023841858,0.949999988079071,0.9369999766349792,607405.0,0.9369999766349792,RCS.MI
2020-01-16,0.9549999833106995,0.9359999895095825,0.9409999847412109,0.9380000233650208,412591.0,0.9380000233650208,RCS.MI
2020-01-17,0.9539999961853027,0.9409999847412109,0.9419999718666077,0.9480000138282776,534801.0,0.9480000138282776,RCS.MI
2020-01-20,0.9700000286102295,0.9520000219345093,0.9700000286102295,0.9610000252723694,622214.0,0.9610000252723694,RCS.MI
2020-01-21,0.9599999785423279,0.9449999928474426,0.9580000042915344,0.9580000042915344,582491.0,0.9580000042915344,RCS.MI
2020-01-22,0.9679999947547913,0.9480000138282776,0.9580000042915344,0.9580000042915344,597824.0,0.9580000042915344,RCS.MI
2020-01-23,0.9629999995231628,0.9350000023841858,0.9580000042915344,0.9449999928474426,446583.0,0.9449999928474426,RCS.MI
2020-01-24,0.9860000014305115,0.9369999766349792,0.9369999766349792,0.9620000123977661,1220903.0,0.9620000123977661,RCS.MI
2020-01-27,0.9570000171661377,0.9110000133514404,0.9509999752044678,0.9110000133514404,969276.0,0.9110000133514404,RCS.MI
2020-01-28,0.9509999752044678,0.9169999957084656,0.921999990940094,0.9440000057220459,902715.0,0.9440000057220459,RCS.MI
2020-01-29,0.9570000171661377,0.9359999895095825,0.9409999847412109,0.9390000104904175,404745.0,0.9390000104904175,RCS.MI
2020-01-30,0.9359999895095825,0.9129999876022339,0.9350000023841858,0.9179999828338623,449180.0,0.9179999828338623,RCS.MI
2020-01-31,0.9279999732971191,0.9020000100135803,0.9200000166893005,0.9160000085830688,586071.0,0.9160000085830688,RCS.MI
2020-02-03,0.9200000166893005,0.8999999761581421,0.9010000228881836,0.9070000052452087,338242.0,0.9070000052452087,RCS.MI
2020-02-04,0.9380000233650208,0.8999999761581421,0.8999999761581421,0.9200000166893005,473560.0,0.9200000166893005,RCS.MI
2020-02-05,0.9380000233650208,0.9089999794960022,0.9279999732971191,0.9150000214576721,491668.0,0.9150000214576721,RCS.MI
2020-02-06,0.9290000200271606,0.9110000133514404,0.9110000133514404,0.9169999957084656,401350.0,0.9169999957084656,RCS.MI
2020-02-07,0.9200000166893005,0.8999999761581421,0.8999999761581421,0.9129999876022339,293023.0,0.9129999876022339,RCS.MI
2020-02-10,0.9229999780654907,0.906000018119812,0.9129999876022339,0.9120000004768372,145787.0,0.9120000004768372,RCS.MI
2020-02-11,0.9319999814033508,0.9079999923706055,0.9100000262260437,0.925000011920929,703194.0,0.925000011920929,RCS.MI
2020-02-12,0.9449999928474426,0.9160000085830688,0.9350000023841858,0.9430000185966492,469742.0,0.9430000185966492,RCS.MI
2020-02-13,0.9449999928474426,0.9169999957084656,0.9449999928474426,0.9259999990463257,534143.0,0.9259999990463257,RCS.MI
2020-02-14,0.9430000185966492,0.9330000281333923,0.9430000185966492,0.9350000023841858,279476.0,0.9350000023841858,RCS.MI
2020-02-17,0.9599999785423279,0.9380000233650208,0.9449999928474426,0.9390000104904175,371498.0,0.9390000104904175,RCS.MI
2020-02-18,0.9509999752044678,0.9190000295639038,0.9340000152587891,0.9240000247955322,531326.0,0.9240000247955322,RCS.MI
2020-02-19,0.9380000233650208,0.9100000262260437,0.9100000262260437,0.9309999942779541,156549.0,0.9309999942779541,RCS.MI
2020-02-20,0.9459999799728394,0.9210000038146973,0.921999990940094,0.925000011920929,400180.0,0.925000011920929,RCS.MI
2020-02-21,0.9359999895095825,0.902999997138977,0.9259999990463257,0.9049999713897705,361174.0,0.9049999713897705,RCS.MI
2020-02-24,0.8980000019073486,0.8399999737739563,0.8930000066757202,0.8519999980926514,1143503.0,0.8519999980926514,RCS.MI
2020-02-25,0.8960000276565552,0.8500000238418579,0.8500000238418579,0.8759999871253967,706067.0,0.8759999871253967,RCS.MI
2020-02-26,0.9129999876022339,0.8669999837875366,0.8960000276565552,0.906000018119812,683127.0,0.906000018119812,RCS.MI
2020-02-27,0.9089999794960022,0.8740000128746033,0.9089999794960022,0.8799999952316284,791536.0,0.8799999952316284,RCS.MI
2020-02-28,0.8949999809265137,0.8569999933242798,0.8619999885559082,0.8740000128746033,596731.0,0.8740000128746033,RCS.MI
2020-03-02,0.9200000166893005,0.8199999928474426,0.8799999952316284,0.828000009059906,791907.0,0.828000009059906,RCS.MI
2020-03-03,0.8650000095367432,0.8289999961853027,0.8450000286102295,0.8309999704360962,689944.0,0.8309999704360962,RCS.MI
2020-03-04,0.8460000157356262,0.8109999895095825,0.8220000267028809,0.8209999799728394,386186.0,0.8209999799728394,RCS.MI
2020-03-05,0.847000002861023,0.7929999828338623,0.847000002861023,0.7990000247955322,738759.0,0.7990000247955322,RCS.MI
2020-03-06,0.7979999780654907,0.7649999856948853,0.7839999794960022,0.7820000052452087,980288.0,0.7820000052452087,RCS.MI
2020-03-09,0.7400000095367432,0.7099999785423279,0.7400000095367432,0.7099999785423279,1021715.0,0.7099999785423279,RCS.MI
2020-03-10,0.7440000176429749,0.675000011920929,0.7059999704360962,0.6880000233650208,816145.0,0.6880000233650208,RCS.MI
2020-03-11,0.7250000238418579,0.671999990940094,0.703000009059906,0.6800000071525574,893796.0,0.6800000071525574,RCS.MI
2020-03-12,0.6549999713897705,0.5730000138282776,0.6460000276565552,0.5799999833106995,870890.0,0.5799999833106995,RCS.MI
2020-03-13,0.6489999890327454,0.5870000123977661,0.6200000047683716,0.621999979019165,834552.0,0.621999979019165,RCS.MI
2020-03-16,0.621999979019165,0.5590000152587891,0.6209999918937683,0.5849999785423279,739975.0,0.5849999785423279,RCS.MI
2020-03-17,0.621999979019165,0.5540000200271606,0.5849999785423279,0.574999988079071,600077.0,0.574999988079071,RCS.MI
2020-03-18,0.6079999804496765,0.5680000185966492,0.6079999804496765,0.5759999752044678,378473.0,0.5759999752044678,RCS.MI
2020-03-19,0.5979999899864197,0.5529999732971191,0.5529999732971191,0.5640000104904175,425741.0,0.5640000104904175,RCS.MI
2020-03-20,0.609000027179718,0.5699999928474426,0.5699999928474426,0.5979999899864197,414300.0,0.5979999899864197,RCS.MI
2020-03-23,0.6380000114440918,0.5699999928474426,0.5759999752044678,0.6119999885559082,522069.0,0.6119999885559082,RCS.MI
2020-03-24,0.6800000071525574,0.6370000243186951,0.6800000071525574,0.6399999856948853,347310.0,0.6399999856948853,RCS.MI
2020-03-25,0.699999988079071,0.6510000228881836,0.6690000295639038,0.6800000071525574,634305.0,0.6800000071525574,RCS.MI
2020-03-26,0.7329999804496765,0.675000011920929,0.675000011920929,0.6899999976158142,381458.0,0.6899999976158142,RCS.MI
2020-03-27,0.7360000014305115,0.6800000071525574,0.7059999704360962,0.6970000267028809,478077.0,0.6970000267028809,RCS.MI
2020-03-30,0.722000002861023,0.6819999814033508,0.718999981880188,0.7110000252723694,202876.0,0.7110000252723694,RCS.MI
2020-03-31,0.7279999852180481,0.6790000200271606,0.6790000200271606,0.7260000109672546,257687.0,0.7260000109672546,RCS.MI
2020-04-01,0.7369999885559082,0.7039999961853027,0.7369999885559082,0.7039999961853027,176795.0,0.7039999961853027,RCS.MI
2020-04-02,0.7160000205039978,0.7020000219345093,0.7039999961853027,0.7020000219345093,221351.0,0.7020000219345093,RCS.MI
2020-04-03,0.7360000014305115,0.6700000166893005,0.7360000014305115,0.6890000104904175,405701.0,0.6890000104904175,RCS.MI
2020-04-06,0.7200000286102295,0.6949999928474426,0.6970000267028809,0.7020000219345093,247888.0,0.7020000219345093,RCS.MI
2020-04-07,0.722000002861023,0.7049999833106995,0.7120000123977661,0.7170000076293945,217982.0,0.7170000076293945,RCS.MI
2020-04-08,0.7409999966621399,0.7039999961853027,0.7059999704360962,0.7400000095367432,320620.0,0.7400000095367432,RCS.MI
2020-04-09,0.7559999823570251,0.7269999980926514,0.7269999980926514,0.7369999885559082,284063.0,0.7369999885559082,RCS.MI
2020-04-14,0.7509999871253967,0.7260000109672546,0.7480000257492065,0.7350000143051147,266083.0,0.7350000143051147,RCS.MI
2020-04-15,0.7580000162124634,0.7039999961853027,0.7429999709129333,0.7580000162124634,203722.0,0.7580000162124634,RCS.MI
2020-04-16,0.7570000290870667,0.7149999737739563,0.734000027179718,0.7149999737739563,245558.0,0.7149999737739563,RCS.MI
2020-04-17,0.7390000224113464,0.7160000205039978,0.7160000205039978,0.7279999852180481,71883.0,0.7279999852180481,RCS.MI
2020-04-20,0.7390000224113464,0.718999981880188,0.7279999852180481,0.718999981880188,175084.0,0.718999981880188,RCS.MI
2020-04-21,0.7289999723434448,0.7139999866485596,0.7200000286102295,0.7260000109672546,114072.0,0.7260000109672546,RCS.MI
2020-04-22,0.7319999933242798,0.7099999785423279,0.7149999737739563,0.7129999995231628,300910.0,0.7129999995231628,RCS.MI
2020-04-23,0.7179999947547913,0.7020000219345093,0.7020000219345093,0.7160000205039978,41034.0,0.7160000205039978,RCS.MI
2020-04-24,0.7200000286102295,0.7039999961853027,0.7039999961853027,0.7200000286102295,190567.0,0.7200000286102295,RCS.MI
2020-04-27,0.7400000095367432,0.7099999785423279,0.7200000286102295,0.7239999771118164,223930.0,0.7239999771118164,RCS.MI
2020-04-28,0.7350000143051147,0.7149999737739563,0.7350000143051147,0.718999981880188,129383.0,0.718999981880188,RCS.MI
2020-04-29,0.7350000143051147,0.7120000123977661,0.7250000238418579,0.7350000143051147,121235.0,0.7350000143051147,RCS.MI
2020-04-30,0.7350000143051147,0.7139999866485596,0.734000027179718,0.7139999866485596,313411.0,0.7139999866485596,RCS.MI
2020-05-04,0.7139999866485596,0.6990000009536743,0.7049999833106995,0.7009999752044678,227942.0,0.7009999752044678,RCS.MI
2020-05-05,0.7129999995231628,0.7039999961853027,0.7049999833106995,0.7039999961853027,78665.0,0.7039999961853027,RCS.MI
2020-05-06,0.7200000286102295,0.6340000033378601,0.7200000286102295,0.6340000033378601,2993560.0,0.6340000033378601,RCS.MI
2020-05-07,0.6669999957084656,0.6389999985694885,0.656000018119812,0.6449999809265137,552530.0,0.6449999809265137,RCS.MI
2020-05-08,0.6549999713897705,0.6349999904632568,0.6420000195503235,0.6449999809265137,290557.0,0.6449999809265137,RCS.MI
2020-05-11,0.6690000295639038,0.6460000276565552,0.6660000085830688,0.6499999761581421,208775.0,0.6499999761581421,RCS.MI
2019-01-02,30.239999771118164,29.510000228881836,29.959999084472656,30.020000457763672,313273.0,29.247163772583008,REC.MI
2019-01-03,30.190000534057617,29.780000686645508,30.020000457763672,29.799999237060547,240400.0,29.032827377319336,REC.MI
2019-01-04,30.239999771118164,29.860000610351562,29.90999984741211,30.1200008392334,357190.0,29.344589233398438,REC.MI
2019-01-07,30.270000457763672,29.719999313354492,30.149999618530273,29.75,359554.0,28.984113693237305,REC.MI
2019-01-08,30.030000686645508,29.389999389648438,29.700000762939453,29.600000381469727,470241.0,28.837976455688477,REC.MI
2019-01-09,30.1200008392334,28.799999237060547,29.6200008392334,29.75,691569.0,28.984113693237305,REC.MI
2019-01-10,30.1299991607666,29.6299991607666,29.68000030517578,29.920000076293945,381513.0,29.149738311767578,REC.MI
2019-01-11,30.200000762939453,29.440000534057617,30.200000762939453,29.799999237060547,385648.0,29.032827377319336,REC.MI
2019-01-14,29.8799991607666,29.3799991607666,29.729999542236328,29.6299991607666,329978.0,28.867202758789062,REC.MI
2019-01-15,30.059999465942383,29.5,29.780000686645508,29.920000076293945,236788.0,29.149738311767578,REC.MI
2019-01-16,30.850000381469727,29.850000381469727,29.920000076293945,30.68000030517578,652508.0,29.890172958374023,REC.MI
2019-01-17,30.829999923706055,30.43000030517578,30.469999313354492,30.75,212501.0,29.958370208740234,REC.MI
2019-01-18,31.239999771118164,30.6200008392334,31.0,30.90999984741211,465021.0,30.1142520904541,REC.MI
2019-01-21,31.790000915527344,30.780000686645508,30.809999465942383,31.6200008392334,411283.0,30.805973052978516,REC.MI
2019-01-22,31.969999313354492,30.219999313354492,31.59000015258789,31.200000762939453,514673.0,30.396787643432617,REC.MI
2019-01-23,31.1299991607666,30.700000762939453,31.09000015258789,30.700000762939453,312973.0,29.909658432006836,REC.MI
2019-01-24,30.709999084472656,29.989999771118164,30.59000015258789,30.170000076293945,593074.0,29.393301010131836,REC.MI
2019-01-25,30.299999237060547,29.690000534057617,30.25,29.940000534057617,405815.0,29.169225692749023,REC.MI
2019-01-28,30.309999465942383,29.780000686645508,29.809999465942383,29.969999313354492,363702.0,29.198450088500977,REC.MI
2019-01-29,30.709999084472656,29.84000015258789,30.0,30.059999465942383,485821.0,29.286134719848633,REC.MI
2019-01-30,30.520000457763672,29.950000762939453,30.100000381469727,30.43000030517578,246491.0,29.646610260009766,REC.MI
2019-01-31,31.670000076293945,30.489999771118164,30.489999771118164,31.639999389648438,864010.0,30.825456619262695,REC.MI
2019-02-01,31.65999984741211,31.200000762939453,31.649999618530273,31.3799991607666,394026.0,30.57215118408203,REC.MI
2019-02-04,32.43000030517578,31.3799991607666,31.3799991607666,32.11000061035156,545336.0,31.28335952758789,REC.MI
2019-02-05,33.54999923706055,31.940000534057617,32.119998931884766,33.150001525878906,1253253.0,32.29658508300781,REC.MI
2019-02-06,33.40999984741211,32.689998626708984,33.029998779296875,33.099998474121094,497304.0,32.24787139892578,REC.MI
2019-02-07,33.22999954223633,31.8700008392334,32.959999084472656,32.279998779296875,1099830.0,31.44898223876953,REC.MI
2019-02-08,32.40999984741211,31.479999542236328,32.220001220703125,31.700000762939453,570753.0,30.883914947509766,REC.MI
2019-02-11,32.5,31.739999771118164,31.899999618530273,32.040000915527344,276112.0,31.215160369873047,REC.MI
2019-02-12,32.66999816894531,31.65999984741211,32.22999954223633,32.47999954223633,329448.0,31.643831253051758,REC.MI
2019-02-13,33.9900016784668,32.4900016784668,32.68000030517578,33.439998626708984,568827.0,32.57911682128906,REC.MI
2019-02-14,33.869998931884766,33.27000045776367,33.540000915527344,33.52000045776367,439716.0,32.65706253051758,REC.MI
2019-02-15,34.040000915527344,33.34000015258789,33.439998626708984,33.83000183105469,484379.0,32.95907974243164,REC.MI
2019-02-18,34.25,33.52000045776367,33.79999923706055,33.959999084472656,291262.0,33.085731506347656,REC.MI
2019-02-19,34.02000045776367,32.70000076293945,33.880001068115234,33.349998474121094,411819.0,32.49143600463867,REC.MI
2019-02-20,33.529998779296875,33.09000015258789,33.5099983215332,33.529998779296875,283172.0,32.66680145263672,REC.MI
2019-02-21,33.77000045776367,32.900001525878906,33.77000045776367,33.060001373291016,232364.0,32.20890426635742,REC.MI
2019-02-22,33.16999816894531,32.66999816894531,33.099998474121094,32.83000183105469,230887.0,31.98482322692871,REC.MI
2019-02-25,33.099998474121094,32.68000030517578,32.970001220703125,32.79999923706055,249234.0,31.955595016479492,REC.MI
2019-02-26,33.33000183105469,32.5,32.68000030517578,33.08000183105469,408984.0,32.22838592529297,REC.MI
2019-02-27,33.33000183105469,32.900001525878906,33.209999084472656,32.91999816894531,185320.0,32.072505950927734,REC.MI
2019-02-28,33.209999084472656,32.72999954223633,32.810001373291016,33.06999969482422,258438.0,32.21864700317383,REC.MI
2019-03-01,33.31999969482422,32.900001525878906,33.31999969482422,33.310001373291016,234880.0,32.45246887207031,REC.MI
2019-03-04,34.619998931884766,33.38999938964844,33.38999938964844,33.849998474121094,528378.0,32.97856140136719,REC.MI
2019-03-05,34.20000076293945,33.70000076293945,33.849998474121094,34.0,361796.0,33.12470245361328,REC.MI
2019-03-06,34.459999084472656,33.66999816894531,34.040000915527344,33.849998474121094,432579.0,32.97856140136719,REC.MI
2019-03-07,34.11000061035156,33.56999969482422,33.86000061035156,33.93000030517578,322182.0,33.05650329589844,REC.MI
2019-03-08,34.08000183105469,33.54999923706055,33.880001068115234,33.77000045776367,355011.0,32.90062713623047,REC.MI
2019-03-11,34.0099983215332,33.52000045776367,33.939998626708984,33.72999954223633,182489.0,32.86165237426758,REC.MI
2019-03-12,34.400001525878906,33.529998779296875,33.90999984741211,34.369998931884766,412521.0,33.48517990112305,REC.MI
2019-03-13,34.52000045776367,34.150001525878906,34.290000915527344,34.52000045776367,395399.0,33.631317138671875,REC.MI
2019-03-14,34.939998626708984,34.349998474121094,34.470001220703125,34.939998626708984,385637.0,34.04050064086914,REC.MI
2019-03-15,36.040000915527344,34.869998931884766,35.0,36.029998779296875,866871.0,35.102439880371094,REC.MI
2019-03-18,36.31999969482422,35.849998474121094,36.040000915527344,36.16999816894531,364568.0,35.238834381103516,REC.MI
2019-03-19,36.810001373291016,36.15999984741211,36.16999816894531,36.66999816894531,533586.0,35.7259635925293,REC.MI
2019-03-20,37.86000061035156,36.470001220703125,36.470001220703125,36.75,788145.0,35.80390548706055,REC.MI
2019-03-21,37.209999084472656,36.470001220703125,36.79999923706055,36.560001373291016,897362.0,35.61880111694336,REC.MI
2019-03-22,36.9900016784668,35.54999923706055,36.9900016784668,35.63999938964844,437415.0,34.72248077392578,REC.MI
2019-03-25,35.91999816894531,34.63999938964844,35.70000076293945,35.75,655668.0,34.82965087890625,REC.MI
2019-03-26,35.9900016784668,35.540000915527344,35.709999084472656,35.88999938964844,401749.0,34.96604537963867,REC.MI
2019-03-27,35.869998931884766,35.43000030517578,35.619998931884766,35.560001373291016,352092.0,34.6445426940918,REC.MI
2019-03-28,35.72999954223633,34.33000183105469,35.59000015258789,34.33000183105469,723968.0,33.44620895385742,REC.MI
2019-03-29,34.95000076293945,34.369998931884766,34.560001373291016,34.709999084472656,345280.0,33.81642532348633,REC.MI
2019-04-01,35.0,34.560001373291016,35.0,34.95000076293945,398656.0,34.05024719238281,REC.MI
2019-04-02,35.84000015258789,34.95000076293945,35.08000183105469,35.59000015258789,353935.0,34.673770904541016,REC.MI
2019-04-03,36.29999923706055,35.560001373291016,35.869998931884766,35.84000015258789,442479.0,34.91733169555664,REC.MI
2019-04-04,36.209999084472656,35.439998626708984,36.060001373291016,35.47999954223633,369853.0,34.56660079956055,REC.MI
2019-04-05,36.09000015258789,35.47999954223633,35.599998474121094,36.09000015258789,303794.0,35.16089630126953,REC.MI
2019-04-08,36.2400016784668,35.900001525878906,36.2400016784668,36.13999938964844,229785.0,35.20960998535156,REC.MI
2019-04-09,36.540000915527344,35.81999969482422,36.189998626708984,35.81999969482422,291520.0,34.89784622192383,REC.MI
2019-04-10,36.099998474121094,35.779998779296875,35.869998931884766,36.060001373291016,188341.0,35.13167190551758,REC.MI
2019-04-11,36.43000030517578,35.849998474121094,36.099998474121094,36.15999984741211,383065.0,35.229095458984375,REC.MI
2019-04-12,36.45000076293945,35.849998474121094,36.040000915527344,36.290000915527344,293349.0,35.355751037597656,REC.MI
2019-04-15,36.68000030517578,36.20000076293945,36.20000076293945,36.66999816894531,239974.0,35.7259635925293,REC.MI
2019-04-16,36.79999923706055,35.97999954223633,36.63999938964844,36.099998474121094,440940.0,35.17063903808594,REC.MI
2019-04-17,35.95000076293945,34.97999954223633,35.869998931884766,35.5,413954.0,34.58608627319336,REC.MI
2019-04-18,35.81999969482422,35.349998474121094,35.5,35.47999954223633,186076.0,34.56660079956055,REC.MI
2019-04-23,35.93000030517578,35.09000015258789,35.310001373291016,35.93000030517578,300462.0,35.47494888305664,REC.MI
2019-04-24,36.29999923706055,35.400001525878906,36.0,35.5099983215332,424421.0,35.06026840209961,REC.MI
2019-04-25,35.72999954223633,35.439998626708984,35.619998931884766,35.540000915527344,191188.0,35.08988952636719,REC.MI
2019-04-26,36.43000030517578,35.33000183105469,35.439998626708984,36.209999084472656,284875.0,35.75140380859375,REC.MI
2019-04-29,36.43000030517578,35.970001220703125,36.31999969482422,35.970001220703125,200366.0,35.514442443847656,REC.MI
2019-04-30,36.61000061035156,35.84000015258789,35.959999084472656,35.9900016784668,345918.0,35.5341911315918,REC.MI
2019-05-02,36.5,36.0,36.43000030517578,36.16999816894531,222371.0,35.71190643310547,REC.MI
2019-05-03,36.65999984741211,36.02000045776367,36.119998931884766,36.189998626708984,259656.0,35.73165512084961,REC.MI
2019-05-06,36.099998474121094,35.209999084472656,35.849998474121094,35.45000076293945,161613.0,35.00102996826172,REC.MI
2019-05-07,36.25,35.279998779296875,35.279998779296875,35.65999984741211,268459.0,35.208370208740234,REC.MI
2019-05-08,36.9900016784668,35.04999923706055,35.939998626708984,36.470001220703125,662860.0,36.00811004638672,REC.MI
2019-05-09,36.540000915527344,35.36000061035156,36.540000915527344,35.369998931884766,320782.0,34.92203903198242,REC.MI
2019-05-10,35.68000030517578,34.20000076293945,35.400001525878906,35.16999816894531,487264.0,34.72457504272461,REC.MI
2019-05-13,35.040000915527344,33.380001068115234,34.61000061035156,33.869998931884766,621656.0,33.4410400390625,REC.MI
2019-05-14,34.54999923706055,33.81999969482422,33.849998474121094,34.5099983215332,501513.0,34.072933197021484,REC.MI
2019-05-15,35.33000183105469,34.5,34.68000030517578,35.33000183105469,429246.0,34.88254928588867,REC.MI
2019-05-16,36.58000183105469,35.22999954223633,35.33000183105469,36.58000183105469,390803.0,36.11671829223633,REC.MI
2019-05-17,36.560001373291016,36.09000015258789,36.540000915527344,36.540000915527344,360395.0,36.07722473144531,REC.MI
2019-05-20,36.650001525878906,36.29999923706055,36.31999969482422,36.54999923706055,349214.0,36.08709716796875,REC.MI
2019-05-21,37.16999816894531,36.540000915527344,36.599998474121094,37.08000183105469,468566.0,36.61038589477539,REC.MI
2019-05-22,37.060001373291016,36.470001220703125,36.95000076293945,36.68000030517578,237154.0,36.215450286865234,REC.MI
2019-05-23,36.59000015258789,35.95000076293945,36.54999923706055,36.18000030517578,262174.0,35.72178268432617,REC.MI
2019-05-24,37.13999938964844,36.33000183105469,36.400001525878906,36.689998626708984,359577.0,36.22532272338867,REC.MI
2019-05-27,36.939998626708984,36.33000183105469,36.41999816894531,36.349998474121094,92663.0,35.88962936401367,REC.MI
2019-05-28,36.689998626708984,35.97999954223633,36.16999816894531,36.619998931884766,726304.0,36.15620803833008,REC.MI
2019-05-29,36.970001220703125,36.220001220703125,36.2400016784668,36.849998474121094,287171.0,36.383296966552734,REC.MI
2019-05-30,37.13999938964844,36.52000045776367,36.65999984741211,36.959999084472656,189601.0,36.491905212402344,REC.MI
2019-05-31,37.09000015258789,36.650001525878906,36.70000076293945,37.0,338571.0,36.53139877319336,REC.MI
2019-06-03,37.52000045776367,36.56999969482422,36.56999969482422,37.52000045776367,471551.0,37.0448112487793,REC.MI
2019-06-04,37.72999954223633,36.9900016784668,37.41999816894531,37.5099983215332,401899.0,37.03493881225586,REC.MI
2019-06-05,38.130001068115234,37.29999923706055,37.41999816894531,38.0,499162.0,37.518733978271484,REC.MI
2019-06-06,38.29999923706055,37.650001525878906,38.2400016784668,37.959999084472656,401920.0,37.47924041748047,REC.MI
2019-06-07,38.290000915527344,37.83000183105469,38.0,38.099998474121094,381294.0,37.61746597290039,REC.MI
2019-06-10,38.20000076293945,37.790000915527344,38.20000076293945,38.08000183105469,221453.0,37.597721099853516,REC.MI
2019-06-11,38.220001220703125,37.630001068115234,37.97999954223633,37.630001068115234,322482.0,37.153419494628906,REC.MI
2019-06-12,37.810001373291016,37.27000045776367,37.5,37.61000061035156,232884.0,37.13367462158203,REC.MI
2019-06-13,38.02000045776367,37.33000183105469,37.61000061035156,37.400001525878906,261152.0,36.926334381103516,REC.MI
2019-06-14,37.52000045776367,36.70000076293945,37.310001373291016,37.04999923706055,331895.0,36.58076477050781,REC.MI
2019-06-17,37.099998474121094,35.66999816894531,37.09000015258789,35.970001220703125,618798.0,35.514442443847656,REC.MI
2019-06-18,36.72999954223633,35.91999816894531,36.0099983215332,36.439998626708984,434276.0,35.97848892211914,REC.MI
2019-06-19,37.040000915527344,36.189998626708984,36.22999954223633,36.97999954223633,416737.0,36.51165008544922,REC.MI
2019-06-20,37.45000076293945,36.97999954223633,37.18000030517578,37.29999923706055,313762.0,36.827598571777344,REC.MI
2019-06-21,37.540000915527344,36.41999816894531,37.470001220703125,37.38999938964844,889884.0,36.91645812988281,REC.MI
2019-06-24,37.43000030517578,36.209999084472656,37.38999938964844,36.209999084472656,1382305.0,35.75140380859375,REC.MI
2019-06-25,37.040000915527344,36.189998626708984,36.209999084472656,36.689998626708984,349631.0,36.22532272338867,REC.MI
2019-06-26,36.810001373291016,36.209999084472656,36.810001373291016,36.310001373291016,293139.0,35.85013961791992,REC.MI
2019-06-27,36.400001525878906,36.02000045776367,36.400001525878906,36.099998474121094,164837.0,35.64279556274414,REC.MI
2019-06-28,36.79999923706055,35.95000076293945,36.060001373291016,36.65999984741211,245795.0,36.19570541381836,REC.MI
2019-07-01,36.97999954223633,36.380001068115234,36.939998626708984,36.790000915527344,230948.0,36.324058532714844,REC.MI
2019-07-02,37.439998626708984,36.7599983215332,36.7599983215332,37.189998626708984,312119.0,36.718990325927734,REC.MI
2019-07-03,37.939998626708984,37.279998779296875,37.38999938964844,37.59000015258789,322095.0,37.11392593383789,REC.MI
2019-07-04,37.7599983215332,37.18000030517578,37.459999084472656,37.72999954223633,381590.0,37.25215148925781,REC.MI
2019-07-05,37.880001068115234,37.54999923706055,37.68000030517578,37.59000015258789,212273.0,37.11392593383789,REC.MI
2019-07-08,38.25,37.54999923706055,37.810001373291016,38.25,380320.0,37.765567779541016,REC.MI
2019-07-09,38.290000915527344,37.630001068115234,38.22999954223633,37.720001220703125,313402.0,37.242279052734375,REC.MI
2019-07-10,38.70000076293945,37.38999938964844,37.529998779296875,38.0,313269.0,37.518733978271484,REC.MI
2019-07-11,38.68000030517578,38.09000015258789,38.11000061035156,38.52000045776367,394667.0,38.03214645385742,REC.MI
2019-07-12,38.720001220703125,38.29999923706055,38.400001525878906,38.5,284355.0,38.01240158081055,REC.MI
2019-07-15,39.58000183105469,38.61000061035156,38.709999084472656,39.29999923706055,732675.0,38.802268981933594,REC.MI
2019-07-16,39.47999954223633,39.029998779296875,39.47999954223633,39.33000183105469,488045.0,38.83189010620117,REC.MI
2019-07-17,39.599998474121094,39.02000045776367,39.4900016784668,39.209999084472656,367573.0,38.713409423828125,REC.MI
2019-07-18,39.650001525878906,38.939998626708984,39.0,39.650001525878906,438308.0,39.1478385925293,REC.MI
2019-07-19,39.880001068115234,38.9900016784668,39.7400016784668,39.619998931884766,347339.0,39.11821365356445,REC.MI
2019-07-22,39.88999938964844,39.529998779296875,39.650001525878906,39.77000045776367,251242.0,39.26631546020508,REC.MI
2019-07-23,40.2400016784668,39.869998931884766,39.88999938964844,39.93000030517578,717648.0,39.42428970336914,REC.MI
2019-07-24,40.439998626708984,39.849998474121094,40.029998779296875,40.38999938964844,475872.0,39.87846374511719,REC.MI
2019-07-25,40.70000076293945,39.95000076293945,40.380001068115234,40.099998474121094,402626.0,39.59213638305664,REC.MI
2019-07-26,40.630001068115234,39.79999923706055,39.900001525878906,40.189998626708984,252638.0,39.68099594116211,REC.MI
2019-07-29,40.34000015258789,39.79999923706055,40.0,40.13999938964844,298968.0,39.631629943847656,REC.MI
2019-07-30,40.43000030517578,39.7400016784668,40.029998779296875,39.790000915527344,310750.0,39.28606414794922,REC.MI
2019-07-31,40.65999984741211,39.790000915527344,39.83000183105469,40.529998779296875,607852.0,40.01668930053711,REC.MI
2019-08-01,40.86000061035156,40.13999938964844,40.2599983215332,40.54999923706055,312434.0,40.03643798828125,REC.MI
2019-08-02,40.22999954223633,39.36000061035156,39.47999954223633,39.61000061035156,288056.0,39.10834503173828,REC.MI
2019-08-05,39.56999969482422,38.75,39.5099983215332,38.83000183105469,299554.0,38.33822250366211,REC.MI
2019-08-06,39.43000030517578,38.75,39.02000045776367,38.93000030517578,272811.0,38.436954498291016,REC.MI
2019-08-07,39.72999954223633,39.040000915527344,39.29999923706055,39.70000076293945,535309.0,39.19720458984375,REC.MI
2019-08-08,39.88999938964844,39.439998626708984,39.77000045776367,39.88999938964844,247558.0,39.384796142578125,REC.MI
2019-08-09,39.880001068115234,39.15999984741211,39.36000061035156,39.18000030517578,217099.0,38.68378829956055,REC.MI
2019-08-12,39.72999954223633,38.86000061035156,39.349998474121094,38.86000061035156,150595.0,38.36784362792969,REC.MI
2019-08-13,39.040000915527344,38.31999969482422,38.72999954223633,38.52000045776367,416443.0,38.03214645385742,REC.MI
2019-08-14,38.91999816894531,38.130001068115234,38.41999816894531,38.20000076293945,263979.0,37.71620178222656,REC.MI
2019-08-16,39.29999923706055,38.439998626708984,38.7400016784668,38.79999923706055,373948.0,38.30860137939453,REC.MI
2019-08-19,39.41999816894531,38.790000915527344,39.040000915527344,39.060001373291016,218465.0,38.565311431884766,REC.MI
2019-08-20,39.36000061035156,38.52000045776367,38.84000015258789,38.63999938964844,251244.0,38.15062713623047,REC.MI
2019-08-21,39.90999984741211,38.529998779296875,38.529998779296875,39.849998474121094,300054.0,39.34530258178711,REC.MI
2019-08-22,40.38999938964844,39.369998931884766,39.84000015258789,39.5099983215332,362239.0,39.00960922241211,REC.MI
2019-08-23,40.279998779296875,39.540000915527344,39.779998779296875,39.97999954223633,318294.0,39.473655700683594,REC.MI
2019-08-26,40.06999969482422,39.59000015258789,40.06999969482422,39.900001525878906,132597.0,39.39467239379883,REC.MI
2019-08-27,40.970001220703125,39.599998474121094,39.720001220703125,40.970001220703125,409038.0,40.45111846923828,REC.MI
2019-08-28,40.95000076293945,39.79999923706055,40.95000076293945,39.93000030517578,381389.0,39.42428970336914,REC.MI
2019-08-29,40.47999954223633,39.7599983215332,39.7599983215332,40.25,254188.0,39.740238189697266,REC.MI
2019-08-30,41.060001373291016,39.689998626708984,40.290000915527344,39.86000061035156,426895.0,39.35517883300781,REC.MI
2019-09-02,40.720001220703125,40.099998474121094,40.29999923706055,40.599998474121094,272210.0,40.0858039855957,REC.MI
2019-09-03,40.88999938964844,40.40999984741211,40.70000076293945,40.459999084472656,249687.0,39.94757843017578,REC.MI
2019-09-04,40.9900016784668,40.2400016784668,40.79999923706055,40.52000045776367,459768.0,40.00681686401367,REC.MI
2019-09-05,40.75,39.81999969482422,40.529998779296875,39.939998626708984,389554.0,39.43416213989258,REC.MI
2019-09-06,40.25,39.7400016784668,39.83000183105469,39.959999084472656,279133.0,39.45391082763672,REC.MI
2019-09-09,39.54999923706055,38.02000045776367,39.540000915527344,38.220001220703125,974682.0,37.73594665527344,REC.MI
2019-09-10,38.560001373291016,38.13999938964844,38.5099983215332,38.220001220703125,571483.0,37.73594665527344,REC.MI
2019-09-11,39.209999084472656,38.29999923706055,38.470001220703125,39.209999084472656,581279.0,38.713409423828125,REC.MI
2019-09-12,40.20000076293945,39.20000076293945,39.22999954223633,39.459999084472656,478323.0,38.960243225097656,REC.MI
2019-09-13,39.380001068115234,38.15999984741211,39.380001068115234,38.189998626708984,649933.0,37.70632553100586,REC.MI
2019-09-16,38.4900016784668,37.7400016784668,38.18000030517578,38.25,316288.0,37.765567779541016,REC.MI
2019-09-17,38.849998474121094,38.25,38.4900016784668,38.849998474121094,319976.0,38.357967376708984,REC.MI
2019-09-18,39.470001220703125,38.65999984741211,38.86000061035156,39.45000076293945,351854.0,38.95037078857422,REC.MI
2019-09-19,39.95000076293945,39.22999954223633,39.310001373291016,39.709999084472656,308395.0,39.20707702636719,REC.MI
2019-09-20,39.939998626708984,39.34000015258789,39.849998474121094,39.79999923706055,464039.0,39.295936584472656,REC.MI
2019-09-23,40.290000915527344,39.720001220703125,39.93000030517578,39.79999923706055,276600.0,39.295936584472656,REC.MI
2019-09-24,40.279998779296875,39.810001373291016,40.16999816894531,39.939998626708984,264512.0,39.43416213989258,REC.MI
2019-09-25,39.75,38.709999084472656,39.75,39.08000183105469,284348.0,38.58505630493164,REC.MI
2019-09-26,39.63999938964844,38.970001220703125,39.25,39.47999954223633,265015.0,38.97998809814453,REC.MI
2019-09-27,39.5,38.779998779296875,39.29999923706055,39.349998474121094,257805.0,38.85163497924805,REC.MI
2019-09-30,39.52000045776367,39.04999923706055,39.189998626708984,39.36000061035156,254064.0,38.86151123046875,REC.MI
2019-10-01,39.939998626708984,38.650001525878906,39.400001525878906,38.650001525878906,346045.0,38.16050338745117,REC.MI
2019-10-02,38.65999984741211,37.150001525878906,38.459999084472656,37.150001525878906,562218.0,36.679500579833984,REC.MI
2019-10-03,37.81999969482422,37.130001068115234,37.16999816894531,37.349998474121094,269659.0,36.8769645690918,REC.MI
2019-10-04,37.43000030517578,36.630001068115234,37.0,36.81999969482422,452663.0,36.353675842285156,REC.MI
2019-10-07,37.65999984741211,36.79999923706055,36.79999923706055,37.33000183105469,392562.0,36.85721969604492,REC.MI
2019-10-08,37.70000076293945,36.70000076293945,37.70000076293945,36.70000076293945,244109.0,36.235198974609375,REC.MI
2019-10-09,37.36000061035156,36.52000045776367,36.650001525878906,37.060001373291016,299897.0,36.590641021728516,REC.MI
2019-10-10,37.38999938964844,36.459999084472656,37.38999938964844,37.0,296164.0,36.53139877319336,REC.MI
2019-10-11,37.31999969482422,36.880001068115234,37.16999816894531,37.29999923706055,358323.0,36.827598571777344,REC.MI
2019-10-14,37.540000915527344,37.02000045776367,37.29999923706055,37.470001220703125,230327.0,36.995445251464844,REC.MI
2019-10-15,38.2400016784668,37.470001220703125,37.47999954223633,38.16999816894531,327396.0,37.68657684326172,REC.MI
2019-10-16,38.529998779296875,37.27000045776367,38.15999984741211,37.459999084472656,416248.0,36.985572814941406,REC.MI
2019-10-17,38.0,37.25,37.25,37.70000076293945,231392.0,37.2225341796875,REC.MI
2019-10-18,37.75,37.29999923706055,37.70000076293945,37.349998474121094,239773.0,36.8769645690918,REC.MI
2019-10-21,37.41999816894531,36.63999938964844,37.349998474121094,36.779998779296875,366158.0,36.31418228149414,REC.MI
2019-10-22,37.560001373291016,36.68000030517578,36.68000030517578,37.400001525878906,274095.0,36.926334381103516,REC.MI
2019-10-23,37.56999969482422,36.529998779296875,37.5,36.529998779296875,381535.0,36.06734848022461,REC.MI
2019-10-24,36.900001525878906,36.31999969482422,36.47999954223633,36.560001373291016,403722.0,36.09697341918945,REC.MI
2019-10-25,36.97999954223633,36.599998474121094,36.7599983215332,36.86000061035156,208518.0,36.39317321777344,REC.MI
2019-10-28,37.29999923706055,36.79999923706055,37.099998474121094,37.09000015258789,210392.0,36.62025833129883,REC.MI
2019-10-29,37.2400016784668,36.779998779296875,37.09000015258789,36.849998474121094,277595.0,36.383296966552734,REC.MI
2019-10-30,38.20000076293945,36.810001373291016,37.08000183105469,38.02000045776367,441182.0,37.53847885131836,REC.MI
2019-10-31,38.619998931884766,37.08000183105469,37.709999084472656,37.66999816894531,849723.0,37.192909240722656,REC.MI
2019-11-01,38.13999938964844,37.0,37.75,37.0,401338.0,36.53139877319336,REC.MI
2019-11-04,37.54999923706055,36.720001220703125,37.029998779296875,37.459999084472656,374747.0,36.985572814941406,REC.MI
2019-11-05,37.47999954223633,36.56999969482422,37.400001525878906,36.599998474121094,607589.0,36.1364631652832,REC.MI
2019-11-06,37.220001220703125,36.599998474121094,36.63999938964844,37.220001220703125,414040.0,36.74861145019531,REC.MI
2019-11-07,37.40999984741211,36.84000015258789,37.2400016784668,36.91999816894531,286488.0,36.45240783691406,REC.MI
2019-11-08,37.47999954223633,36.79999923706055,36.91999816894531,37.47999954223633,296764.0,37.00531768798828,REC.MI
2019-11-11,37.68000030517578,37.209999084472656,37.209999084472656,37.43000030517578,232976.0,36.95595169067383,REC.MI
2019-11-12,37.59000015258789,37.2599983215332,37.400001525878906,37.52000045776367,269161.0,37.0448112487793,REC.MI
2019-11-13,37.939998626708984,37.380001068115234,37.41999816894531,37.83000183105469,404670.0,37.350887298583984,REC.MI
2019-11-14,38.099998474121094,37.529998779296875,37.900001525878906,37.70000076293945,237164.0,37.2225341796875,REC.MI
2019-11-15,38.150001525878906,37.599998474121094,37.66999816894531,37.900001525878906,349759.0,37.42000198364258,REC.MI
2019-11-18,37.959999084472656,37.11000061035156,37.959999084472656,37.15999984741211,774490.0,37.15999984741211,REC.MI
2019-11-19,37.45000076293945,36.869998931884766,37.15999984741211,37.0,385541.0,37.0,REC.MI
2019-11-20,38.130001068115234,36.880001068115234,37.09000015258789,38.09000015258789,523735.0,38.09000015258789,REC.MI
2019-11-21,38.060001373291016,37.630001068115234,37.959999084472656,37.900001525878906,321765.0,37.900001525878906,REC.MI
2019-11-22,38.25,37.41999816894531,37.75,37.41999816894531,367647.0,37.41999816894531,REC.MI
2019-11-25,37.93000030517578,37.029998779296875,37.70000076293945,37.18000030517578,295996.0,37.18000030517578,REC.MI
2019-11-26,37.650001525878906,37.040000915527344,37.18000030517578,37.43000030517578,562467.0,37.43000030517578,REC.MI
2019-11-27,37.939998626708984,37.349998474121094,37.529998779296875,37.790000915527344,272313.0,37.790000915527344,REC.MI
2019-11-28,37.79999923706055,37.0099983215332,37.75,37.31999969482422,212086.0,37.31999969482422,REC.MI
2019-11-29,38.06999969482422,37.29999923706055,37.31999969482422,38.06999969482422,365879.0,38.06999969482422,REC.MI
2019-12-02,38.13999938964844,36.15999984741211,38.04999923706055,36.15999984741211,564775.0,36.15999984741211,REC.MI
2019-12-03,37.34000015258789,36.2599983215332,36.2599983215332,36.709999084472656,477261.0,36.709999084472656,REC.MI
2019-12-04,37.20000076293945,36.529998779296875,36.810001373291016,36.779998779296875,231953.0,36.779998779296875,REC.MI
2019-12-05,37.209999084472656,36.599998474121094,36.86000061035156,36.599998474121094,191033.0,36.599998474121094,REC.MI
2019-12-06,36.810001373291016,36.279998779296875,36.599998474121094,36.529998779296875,292346.0,36.529998779296875,REC.MI
2019-12-09,36.529998779296875,35.36000061035156,36.400001525878906,35.43000030517578,471778.0,35.43000030517578,REC.MI
2019-12-10,36.130001068115234,35.279998779296875,35.47999954223633,36.029998779296875,473905.0,36.029998779296875,REC.MI
2019-12-11,36.25,35.66999816894531,36.0,36.25,270334.0,36.25,REC.MI
2019-12-12,36.56999969482422,36.029998779296875,36.25,36.45000076293945,375807.0,36.45000076293945,REC.MI
2019-12-13,36.88999938964844,36.25,36.630001068115234,36.38999938964844,357433.0,36.38999938964844,REC.MI
2019-12-16,37.08000183105469,36.43000030517578,36.689998626708984,37.060001373291016,360203.0,37.060001373291016,REC.MI
2019-12-17,37.7400016784668,36.95000076293945,37.060001373291016,37.7400016784668,475392.0,37.7400016784668,REC.MI
2019-12-18,38.25,37.650001525878906,37.65999984741211,37.95000076293945,408066.0,37.95000076293945,REC.MI
2019-12-19,38.13999938964844,37.150001525878906,37.900001525878906,37.58000183105469,415781.0,37.58000183105469,REC.MI
2019-12-20,38.2599983215332,37.849998474121094,38.2599983215332,38.20000076293945,754918.0,38.20000076293945,REC.MI
2019-12-23,38.29999923706055,37.959999084472656,38.18000030517578,37.959999084472656,129924.0,37.959999084472656,REC.MI
2019-12-27,38.349998474121094,37.7400016784668,37.7400016784668,38.20000076293945,164537.0,38.20000076293945,REC.MI
2019-12-30,38.20000076293945,37.56999969482422,38.0,37.56999969482422,161398.0,37.56999969482422,REC.MI
2020-01-02,38.25,37.459999084472656,37.56999969482422,37.95000076293945,265290.0,37.95000076293945,REC.MI
2020-01-03,38.439998626708984,37.66999816894531,37.959999084472656,38.33000183105469,288574.0,38.33000183105469,REC.MI
2020-01-06,38.33000183105469,37.310001373291016,38.33000183105469,37.7599983215332,252361.0,37.7599983215332,REC.MI
2020-01-07,38.61000061035156,37.79999923706055,37.84000015258789,37.95000076293945,342770.0,37.95000076293945,REC.MI
2020-01-08,38.13999938964844,37.52000045776367,37.599998474121094,37.88999938964844,313629.0,37.88999938964844,REC.MI
2020-01-09,38.900001525878906,38.16999816894531,38.400001525878906,38.790000915527344,408954.0,38.790000915527344,REC.MI
2020-01-10,38.91999816894531,38.599998474121094,38.79999923706055,38.77000045776367,259493.0,38.77000045776367,REC.MI
2020-01-13,38.959999084472656,38.65999984741211,38.88999938964844,38.7599983215332,205568.0,38.7599983215332,REC.MI
2020-01-14,39.220001220703125,38.31999969482422,38.900001525878906,39.220001220703125,312824.0,39.220001220703125,REC.MI
2020-01-15,39.86000061035156,38.959999084472656,39.22999954223633,39.84000015258789,463609.0,39.84000015258789,REC.MI
2020-01-16,39.9900016784668,38.689998626708984,39.88999938964844,39.02000045776367,641010.0,39.02000045776367,REC.MI
2020-01-17,39.63999938964844,38.90999984741211,39.13999938964844,39.4900016784668,351149.0,39.4900016784668,REC.MI
2020-01-20,39.68000030517578,39.130001068115234,39.439998626708984,39.220001220703125,131656.0,39.220001220703125,REC.MI
2020-01-21,39.81999969482422,39.2400016784668,39.36000061035156,39.58000183105469,288162.0,39.58000183105469,REC.MI
2020-01-22,40.18000030517578,39.529998779296875,39.900001525878906,40.0,470518.0,40.0,REC.MI
2020-01-23,40.880001068115234,39.93000030517578,39.97999954223633,40.31999969482422,525473.0,40.31999969482422,REC.MI
2020-01-24,40.70000076293945,40.20000076293945,40.599998474121094,40.290000915527344,401531.0,40.290000915527344,REC.MI
2020-01-27,40.2599983215332,39.36000061035156,40.150001525878906,39.93000030517578,319187.0,39.93000030517578,REC.MI
2020-01-28,40.52000045776367,39.7400016784668,39.900001525878906,40.290000915527344,320304.0,40.290000915527344,REC.MI
2020-01-29,40.880001068115234,40.29999923706055,40.5,40.880001068115234,339591.0,40.880001068115234,REC.MI
2020-01-30,40.45000076293945,39.689998626708984,40.2599983215332,39.689998626708984,307227.0,39.689998626708984,REC.MI
2020-01-31,40.02000045776367,38.630001068115234,39.84000015258789,38.630001068115234,519029.0,38.630001068115234,REC.MI
2020-02-03,39.380001068115234,38.4900016784668,38.63999938964844,39.34000015258789,222001.0,39.34000015258789,REC.MI
2020-02-04,40.029998779296875,39.29999923706055,39.52000045776367,40.029998779296875,369224.0,40.029998779296875,REC.MI
2020-02-05,40.29999923706055,39.599998474121094,39.79999923706055,40.02000045776367,283925.0,40.02000045776367,REC.MI
2020-02-06,40.5,39.84000015258789,40.099998474121094,40.5,214204.0,40.5,REC.MI
2020-02-07,40.59000015258789,40.189998626708984,40.59000015258789,40.189998626708984,192027.0,40.189998626708984,REC.MI
2020-02-10,40.59000015258789,39.779998779296875,40.279998779296875,40.59000015258789,172520.0,40.59000015258789,REC.MI
2020-02-11,40.9900016784668,40.61000061035156,40.75,40.91999816894531,268264.0,40.91999816894531,REC.MI
2020-02-12,41.310001373291016,40.709999084472656,41.0,41.310001373291016,268435.0,41.310001373291016,REC.MI
2020-02-13,41.36000061035156,40.93000030517578,41.209999084472656,41.0,269756.0,41.0,REC.MI
2020-02-14,41.70000076293945,40.04999923706055,41.380001068115234,40.349998474121094,439848.0,40.349998474121094,REC.MI
2020-02-17,41.189998626708984,40.47999954223633,40.84000015258789,41.099998474121094,434767.0,41.099998474121094,REC.MI
2020-02-18,41.529998779296875,40.88999938964844,40.91999816894531,41.529998779296875,277209.0,41.529998779296875,REC.MI
2020-02-19,42.220001220703125,41.29999923706055,41.529998779296875,42.15999984741211,376172.0,42.15999984741211,REC.MI
2020-02-20,42.189998626708984,41.0,42.189998626708984,41.0,395160.0,41.0,REC.MI
2020-02-21,41.119998931884766,40.380001068115234,40.97999954223633,40.630001068115234,525828.0,40.630001068115234,REC.MI
2020-02-24,39.70000076293945,38.33000183105469,39.279998779296875,38.4900016784668,759000.0,38.4900016784668,REC.MI
2020-02-25,39.25,38.380001068115234,38.900001525878906,38.63999938964844,557597.0,38.63999938964844,REC.MI
2020-02-26,40.29999923706055,38.290000915527344,38.75,39.790000915527344,665312.0,39.790000915527344,REC.MI
2020-02-27,40.09000015258789,39.0,39.189998626708984,39.810001373291016,624453.0,39.810001373291016,REC.MI
2020-02-28,39.52000045776367,38.310001373291016,38.599998474121094,38.68000030517578,842939.0,38.68000030517578,REC.MI
2020-03-02,39.47999954223633,38.099998474121094,39.220001220703125,38.470001220703125,653092.0,38.470001220703125,REC.MI
2020-03-03,39.97999954223633,38.97999954223633,39.099998474121094,39.2400016784668,464034.0,39.2400016784668,REC.MI
2020-03-04,40.209999084472656,39.029998779296875,39.34000015258789,39.2400016784668,535907.0,39.2400016784668,REC.MI
2020-03-05,39.560001373291016,38.40999984741211,39.4900016784668,39.36000061035156,604034.0,39.36000061035156,REC.MI
2020-03-06,38.869998931884766,38.06999969482422,38.619998931884766,38.59000015258789,644800.0,38.59000015258789,REC.MI
2020-03-09,37.630001068115234,35.47999954223633,36.849998474121094,36.81999969482422,1082460.0,36.81999969482422,REC.MI
2020-03-10,37.529998779296875,34.349998474121094,37.529998779296875,34.349998474121094,821673.0,34.349998474121094,REC.MI
2020-03-11,35.2400016784668,33.75,34.849998474121094,33.83000183105469,627945.0,33.83000183105469,REC.MI
2020-03-12,32.95000076293945,28.260000228881836,32.939998626708984,28.260000228881836,1673185.0,28.260000228881836,REC.MI
2020-03-13,35.2599983215332,29.3799991607666,30.200000762939453,33.54999923706055,1559614.0,33.54999923706055,REC.MI
2020-03-16,34.400001525878906,31.100000381469727,32.7599983215332,33.09000015258789,1060970.0,33.09000015258789,REC.MI
2020-03-17,35.29999923706055,33.650001525878906,34.0099983215332,34.16999816894531,1002370.0,34.16999816894531,REC.MI
2020-03-18,35.209999084472656,33.0,33.59000015258789,34.79999923706055,640038.0,34.79999923706055,REC.MI
2020-03-19,37.27000045776367,34.91999816894531,34.91999816894531,36.15999984741211,590412.0,36.15999984741211,REC.MI
2020-03-20,37.65999984741211,34.59000015258789,36.150001525878906,34.79999923706055,945091.0,34.79999923706055,REC.MI
2020-03-23,35.27000045776367,33.040000915527344,34.0,35.22999954223633,761817.0,35.22999954223633,REC.MI
2020-03-24,36.58000183105469,35.029998779296875,36.13999938964844,35.2400016784668,575121.0,35.2400016784668,REC.MI
2020-03-25,35.849998474121094,33.84000015258789,35.79999923706055,34.93000030517578,562442.0,34.93000030517578,REC.MI
2020-03-26,36.130001068115234,33.9900016784668,34.119998931884766,36.130001068115234,477995.0,36.130001068115234,REC.MI
2020-03-27,36.810001373291016,35.099998474121094,35.810001373291016,36.349998474121094,512405.0,36.349998474121094,REC.MI
2020-03-30,39.150001525878906,35.97999954223633,36.36000061035156,39.130001068115234,781659.0,39.130001068115234,REC.MI
2020-03-31,39.40999984741211,37.86000061035156,39.060001373291016,38.540000915527344,872303.0,38.540000915527344,REC.MI
2020-04-01,38.900001525878906,36.97999954223633,38.0,37.70000076293945,1057392.0,37.70000076293945,REC.MI
2020-04-02,38.189998626708984,36.880001068115234,37.79999923706055,38.189998626708984,527451.0,38.189998626708984,REC.MI
2020-04-03,38.41999816894531,37.0,38.18000030517578,37.06999969482422,441303.0,37.06999969482422,REC.MI
2020-04-06,38.220001220703125,37.33000183105469,37.900001525878906,37.650001525878906,312495.0,37.650001525878906,REC.MI
2020-04-07,38.279998779296875,36.93000030517578,38.20000076293945,37.369998931884766,590772.0,37.369998931884766,REC.MI
2020-04-08,37.689998626708984,36.5,37.0,36.7400016784668,279365.0,36.7400016784668,REC.MI
2020-04-09,37.779998779296875,36.810001373291016,36.849998474121094,37.779998779296875,353302.0,37.779998779296875,REC.MI
2020-04-14,38.880001068115234,38.150001525878906,38.25,38.5,469074.0,38.5,REC.MI
2020-04-15,39.59000015258789,38.16999816894531,38.5,38.279998779296875,543838.0,38.279998779296875,REC.MI
2020-04-16,38.959999084472656,37.75,38.56999969482422,37.75,377716.0,37.75,REC.MI
2020-04-17,38.81999969482422,37.91999816894531,38.16999816894531,38.33000183105469,572425.0,38.33000183105469,REC.MI
2020-04-20,39.150001525878906,38.380001068115234,38.5,38.810001373291016,195334.0,38.810001373291016,REC.MI
2020-04-21,39.2400016784668,38.130001068115234,38.61000061035156,38.15999984741211,242281.0,38.15999984741211,REC.MI
2020-04-22,38.63999938964844,38.08000183105469,38.209999084472656,38.61000061035156,167627.0,38.61000061035156,REC.MI
2020-04-23,38.97999954223633,38.2599983215332,38.75,38.279998779296875,301717.0,38.279998779296875,REC.MI
2020-04-24,38.790000915527344,37.56999969482422,37.58000183105469,38.29999923706055,341067.0,38.29999923706055,REC.MI
2020-04-27,39.470001220703125,38.349998474121094,38.70000076293945,39.08000183105469,607314.0,39.08000183105469,REC.MI
2020-04-28,39.470001220703125,38.52000045776367,38.900001525878906,38.59000015258789,302539.0,38.59000015258789,REC.MI
2020-04-29,40.9900016784668,38.41999816894531,38.59000015258789,40.849998474121094,539202.0,40.849998474121094,REC.MI
2020-04-30,40.849998474121094,39.25,40.849998474121094,39.66999816894531,497913.0,39.66999816894531,REC.MI
2020-05-04,39.65999984741211,38.689998626708984,38.90999984741211,39.47999954223633,290090.0,39.47999954223633,REC.MI
2020-05-05,40.54999923706055,39.369998931884766,39.47999954223633,40.4900016784668,416054.0,40.4900016784668,REC.MI
2020-05-06,40.630001068115234,39.880001068115234,40.290000915527344,39.880001068115234,305658.0,39.880001068115234,REC.MI
2020-05-07,40.90999984741211,39.81999969482422,40.400001525878906,40.90999984741211,404129.0,40.90999984741211,REC.MI
2020-05-08,42.849998474121094,40.9900016784668,41.0,41.400001525878906,513116.0,41.400001525878906,REC.MI
2020-05-11,44.470001220703125,41.36000061035156,41.560001373291016,44.0,734561.0,44.0,REC.MI
2019-01-02,3.3499999046325684,2.799999952316284,2.799999952316284,3.1989998817443848,59000,3.1989998817443848,REN.MI
2019-01-03,3.5,3.130000114440918,3.180000066757202,3.450000047683716,64000,3.450000047683716,REN.MI
2019-01-04,3.9000000953674316,3.2799999713897705,3.359999895095825,3.799999952316284,68000,3.799999952316284,REN.MI
2019-01-07,4.119999885559082,3.700000047683716,3.9200000762939453,4.034999847412109,139000,4.034999847412109,REN.MI
2019-01-08,4.399499893188477,3.740000009536743,4.235499858856201,3.740000009536743,147000,3.740000009536743,REN.MI
2019-01-09,3.8959999084472656,3.450000047683716,3.809999942779541,3.799999952316284,89000,3.799999952316284,REN.MI
2019-01-10,3.740000009536743,3.500499963760376,3.740000009536743,3.5999999046325684,55000,3.5999999046325684,REN.MI
2019-01-11,3.509999990463257,3.251499891281128,3.509999990463257,3.299999952316284,108000,3.299999952316284,REN.MI
2019-01-14,4.0,3.361999988555908,3.489500045776367,4.0,58000,4.0,REN.MI
2019-01-15,4.198500156402588,3.7300000190734863,4.050000190734863,3.8949999809265137,93000,3.8949999809265137,REN.MI
2019-01-16,4.28000020980835,3.931999921798706,4.28000020980835,4.0,48000,4.0,REN.MI
2019-01-17,4.199999809265137,3.9704999923706055,4.145999908447266,4.099999904632568,51000,4.099999904632568,REN.MI
2019-01-18,4.630000114440918,4.159999847412109,4.179999828338623,4.599999904632568,94000,4.599999904632568,REN.MI
2019-01-21,4.71999979019165,4.409999847412109,4.71999979019165,4.579999923706055,83000,4.579999923706055,REN.MI
2019-01-22,4.550000190734863,4.315999984741211,4.429500102996826,4.400000095367432,59000,4.400000095367432,REN.MI
2019-01-23,4.400000095367432,4.170000076293945,4.400000095367432,4.179999828338623,37000,4.179999828338623,REN.MI
2019-01-24,4.228499889373779,4.010000228881836,4.104000091552734,4.03000020980835,54000,4.03000020980835,REN.MI
2019-01-25,4.570000171661377,4.170000076293945,4.170000076293945,4.400000095367432,48000,4.400000095367432,REN.MI
2019-01-28,4.578999996185303,4.132500171661377,4.449999809265137,4.249499797821045,44000,4.249499797821045,REN.MI
2019-01-29,4.275000095367432,4.099999904632568,4.199999809265137,4.179999828338623,22000,4.179999828338623,REN.MI
2019-01-30,4.300000190734863,4.125,4.179999828338623,4.170000076293945,16000,4.170000076293945,REN.MI
2019-01-31,4.169000148773193,3.809999942779541,4.169000148773193,3.999000072479248,67000,3.999000072479248,REN.MI
2019-02-01,4.099999904632568,3.8510000705718994,4.099999904632568,3.999500036239624,30000,3.999500036239624,REN.MI
2019-02-04,4.099999904632568,3.999500036239624,3.999500036239624,4.069499969482422,14000,4.069499969482422,REN.MI
2019-02-05,4.056000232696533,3.9000000953674316,3.9154999256134033,4.056000232696533,10000,4.056000232696533,REN.MI
2019-02-06,3.9100000858306885,3.5799999237060547,3.9100000858306885,3.799999952316284,125000,3.799999952316284,REN.MI
2019-02-07,3.880000114440918,3.6500000953674316,3.8399999141693115,3.7839999198913574,26000,3.7839999198913574,REN.MI
2019-02-08,3.9000000953674316,3.75,3.750499963760376,3.75,23000,3.75,REN.MI
2019-02-11,3.819000005722046,3.7200000286102295,3.819000005722046,3.740000009536743,12000,3.740000009536743,REN.MI
2019-02-12,3.7960000038146973,3.5999999046325684,3.6050000190734863,3.700000047683716,17000,3.700000047683716,REN.MI
2019-02-13,3.799499988555908,3.6505000591278076,3.799499988555908,3.671999931335449,16000,3.671999931335449,REN.MI
2019-02-14,3.8299999237060547,3.5999999046325684,3.8299999237060547,3.756999969482422,9000,3.756999969482422,REN.MI
2019-02-15,3.7200000286102295,3.6029999256134033,3.7200000286102295,3.6029999256134033,5000,3.6029999256134033,REN.MI
2019-02-18,3.740000009536743,3.6054999828338623,3.6500000953674316,3.740000009536743,6000,3.740000009536743,REN.MI
2019-02-19,3.808000087738037,3.6454999446868896,3.75,3.808000087738037,9000,3.808000087738037,REN.MI
2019-02-20,3.880000114440918,3.700000047683716,3.880000114440918,3.739500045776367,6000,3.739500045776367,REN.MI
2019-02-21,3.759500026702881,3.6500000953674316,3.6500000953674316,3.759500026702881,3000,3.759500026702881,REN.MI
2019-02-22,3.6054999828338623,3.5999999046325684,3.6050000190734863,3.5999999046325684,10000,3.5999999046325684,REN.MI
2019-02-25,3.677999973297119,3.677999973297119,3.677999973297119,3.677999973297119,3000,3.677999973297119,REN.MI
2019-02-26,3.5999999046325684,3.5,3.5999999046325684,3.549499988555908,10000,3.549499988555908,REN.MI
2019-02-27,3.5260000228881836,3.4010000228881836,3.5260000228881836,3.494999885559082,8000,3.494999885559082,REN.MI
2019-02-28,3.494999885559082,3.494999885559082,3.494999885559082,3.494999885559082,0,3.494999885559082,REN.MI
2019-03-01,3.4005000591278076,3.25,3.4005000591278076,3.319999933242798,19000,3.319999933242798,REN.MI
2019-03-04,3.492500066757202,3.318000078201294,3.3399999141693115,3.3399999141693115,18000,3.3399999141693115,REN.MI
2019-03-05,3.440000057220459,3.439500093460083,3.439500093460083,3.440000057220459,3000,3.440000057220459,REN.MI
2019-03-06,3.4600000381469727,3.3505001068115234,3.4595000743865967,3.4600000381469727,7000,3.4600000381469727,REN.MI
2019-03-07,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0,3.4600000381469727,REN.MI
2019-03-08,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0,3.4600000381469727,REN.MI
2019-03-11,3.4595000743865967,3.321000099182129,3.4595000743865967,3.390000104904175,6000,3.390000104904175,REN.MI
2019-03-12,3.4595000743865967,3.3499999046325684,3.3510000705718994,3.3499999046325684,14000,3.3499999046325684,REN.MI
2019-03-13,3.4595000743865967,3.319999933242798,3.320499897003174,3.4595000743865967,5000,3.4595000743865967,REN.MI
2019-03-14,3.5899999141693115,3.4595000743865967,3.4595000743865967,3.5399999618530273,15000,3.5399999618530273,REN.MI
2019-03-15,3.549999952316284,3.430999994277954,3.549999952316284,3.5394999980926514,5000,3.5394999980926514,REN.MI
2019-03-18,3.549999952316284,3.4005000591278076,3.549999952316284,3.4005000591278076,7000,3.4005000591278076,REN.MI
2019-03-19,3.430000066757202,3.3299999237060547,3.4005000591278076,3.430000066757202,16000,3.430000066757202,REN.MI
2019-03-20,3.4200000762939453,3.299999952316284,3.3989999294281006,3.3580000400543213,19000,3.3580000400543213,REN.MI
2019-03-21,3.5399999618530273,3.317500114440918,3.317500114440918,3.3935000896453857,8000,3.3935000896453857,REN.MI
2019-03-22,3.4649999141693115,3.3410000801086426,3.3410000801086426,3.4000000953674316,3000,3.4000000953674316,REN.MI
2019-03-25,3.4649999141693115,3.299999952316284,3.3329999446868896,3.3369998931884766,23000,3.3369998931884766,REN.MI
2019-03-26,3.3369998931884766,3.3369998931884766,3.3369998931884766,3.3369998931884766,0,3.3369998931884766,REN.MI
2019-03-27,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,2000,3.3499999046325684,REN.MI
2019-03-28,3.69950008392334,3.1005001068115234,3.4000000953674316,3.1549999713897705,67000,3.1549999713897705,REN.MI
2019-03-29,3.179500102996826,3.049999952316284,3.1489999294281006,3.059999942779541,18000,3.059999942779541,REN.MI
2019-04-01,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,0,3.059999942779541,REN.MI
2019-04-02,3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284,1000,3.049999952316284,REN.MI
2019-04-03,3.200000047683716,2.809999942779541,2.950000047683716,3.200000047683716,50000,3.200000047683716,REN.MI
2019-04-04,3.2300000190734863,3.069999933242798,3.2300000190734863,3.2300000190734863,10000,3.2300000190734863,REN.MI
2019-04-05,3.2799999713897705,3.1500000953674316,3.2799999713897705,3.2300000190734863,6000,3.2300000190734863,REN.MI
2019-04-08,3.200000047683716,3.109999895095825,3.200000047683716,3.109999895095825,3000,3.109999895095825,REN.MI
2019-04-09,3.1600000858306885,3.1500000953674316,3.1500000953674316,3.1600000858306885,3000,3.1600000858306885,REN.MI
2019-04-10,3.1600000858306885,3.109999895095825,3.1600000858306885,3.109999895095825,6000,3.109999895095825,REN.MI
2019-04-11,3.2699999809265137,3.0799999237060547,3.0999999046325684,3.0999999046325684,37000,3.0999999046325684,REN.MI
2019-04-12,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,1000,3.1700000762939453,REN.MI
2019-04-15,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,1000,3.119999885559082,REN.MI
2019-04-16,3.1700000762939453,3.119999885559082,3.119999885559082,3.1700000762939453,4000,3.1700000762939453,REN.MI
2019-04-17,3.259999990463257,3.0799999237060547,3.1700000762939453,3.190000057220459,16000,3.190000057220459,REN.MI
2019-04-18,3.240000009536743,3.240000009536743,3.240000009536743,3.240000009536743,1000,3.240000009536743,REN.MI
2019-04-23,3.2699999809265137,3.259999990463257,3.259999990463257,3.259999990463257,6000,3.259999990463257,REN.MI
2019-04-24,3.2699999809265137,3.180000066757202,3.2699999809265137,3.180000066757202,4000,3.180000066757202,REN.MI
2019-04-25,3.240000009536743,3.180000066757202,3.180000066757202,3.240000009536743,3000,3.240000009536743,REN.MI
2019-04-26,3.319999933242798,3.2200000286102295,3.240000009536743,3.2899999618530273,5000,3.2899999618530273,REN.MI
2019-04-29,3.309999942779541,3.0999999046325684,3.2100000381469727,3.190000057220459,10000,3.190000057220459,REN.MI
2019-04-30,3.2100000381469727,3.0999999046325684,3.1700000762939453,3.2100000381469727,5000,3.2100000381469727,REN.MI
2019-05-02,3.2100000381469727,3.2100000381469727,3.2100000381469727,3.2100000381469727,1000,3.2100000381469727,REN.MI
2019-05-03,3.3299999237060547,3.190000057220459,3.2100000381469727,3.259999990463257,6000,3.259999990463257,REN.MI
2019-05-06,3.180000066757202,3.1500000953674316,3.1500000953674316,3.180000066757202,2000,3.180000066757202,REN.MI
2019-05-07,3.190000057220459,3.109999895095825,3.119999885559082,3.190000057220459,3000,3.190000057220459,REN.MI
2019-05-08,3.1500000953674316,3.0999999046325684,3.109999895095825,3.0999999046325684,5000,3.0999999046325684,REN.MI
2019-05-09,3.180000066757202,3.1700000762939453,3.180000066757202,3.1700000762939453,2000,3.1700000762939453,REN.MI
2019-05-10,3.3299999237060547,3.180000066757202,3.180000066757202,3.240000009536743,7000,3.240000009536743,REN.MI
2019-05-13,3.3399999141693115,3.130000114440918,3.2799999713897705,3.259999990463257,17000,3.259999990463257,REN.MI
2019-05-14,3.259999990463257,3.240000009536743,3.240000009536743,3.259999990463257,6000,3.259999990463257,REN.MI
2019-05-15,3.3299999237060547,3.180000066757202,3.200000047683716,3.3299999237060547,16000,3.3299999237060547,REN.MI
2019-05-16,3.3399999141693115,3.25,3.3299999237060547,3.25,22000,3.25,REN.MI
2019-05-17,3.25,3.1500000953674316,3.25,3.1500000953674316,9000,3.1500000953674316,REN.MI
2019-05-20,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,2000,3.200000047683716,REN.MI
2019-05-21,3.190000057220459,3.190000057220459,3.190000057220459,3.190000057220459,1000,3.190000057220459,REN.MI
2019-05-22,3.2200000286102295,3.2200000286102295,3.2200000286102295,3.2200000286102295,1000,3.2200000286102295,REN.MI
2019-05-23,3.25,3.119999885559082,3.25,3.1600000858306885,9000,3.1600000858306885,REN.MI
2019-05-24,3.2300000190734863,3.1500000953674316,3.1600000858306885,3.2300000190734863,7000,3.2300000190734863,REN.MI
2019-05-27,3.6500000953674316,3.319999933242798,3.319999933242798,3.609999895095825,78000,3.609999895095825,REN.MI
2019-05-28,3.8499999046325684,3.630000114440918,3.690000057220459,3.680000066757202,29000,3.680000066757202,REN.MI
2019-05-29,3.6500000953674316,3.559999942779541,3.630000114440918,3.5799999237060547,13000,3.5799999237060547,REN.MI
2019-05-30,3.740000009536743,3.25,3.609999895095825,3.5399999618530273,341000,3.5399999618530273,REN.MI
2019-05-31,3.640000104904175,3.5799999237060547,3.640000104904175,3.640000104904175,5000,3.640000104904175,REN.MI
2019-06-03,3.75,3.549999952316284,3.6500000953674316,3.549999952316284,11500,3.549999952316284,REN.MI
2019-06-04,3.6700000762939453,3.559999942779541,3.5999999046325684,3.5799999237060547,12500,3.5799999237060547,REN.MI
2019-06-05,3.5999999046325684,3.5299999713897705,3.5799999237060547,3.5999999046325684,6000,3.5999999046325684,REN.MI
2019-06-06,3.630000114440918,3.569999933242798,3.5899999141693115,3.569999933242798,7500,3.569999933242798,REN.MI
2019-06-07,3.619999885559082,3.5399999618530273,3.5799999237060547,3.5899999141693115,3500,3.5899999141693115,REN.MI
2019-06-10,3.5799999237060547,3.559999942779541,3.5799999237060547,3.5799999237060547,3000,3.5799999237060547,REN.MI
2019-06-11,3.75,3.5799999237060547,3.630000114440918,3.6500000953674316,11000,3.6500000953674316,REN.MI
2019-06-12,3.690000057220459,3.5199999809265137,3.5999999046325684,3.6500000953674316,25000,3.6500000953674316,REN.MI
2019-06-13,3.6500000953674316,3.609999895095825,3.630000114440918,3.6500000953674316,3500,3.6500000953674316,REN.MI
2019-06-14,3.700000047683716,3.640000104904175,3.6600000858306885,3.700000047683716,4000,3.700000047683716,REN.MI
2019-06-17,3.690000057220459,3.5999999046325684,3.609999895095825,3.630000114440918,4500,3.630000114440918,REN.MI
2019-06-18,3.7300000190734863,3.609999895095825,3.619999885559082,3.7200000286102295,7000,3.7200000286102295,REN.MI
2019-06-19,3.7699999809265137,3.6700000762939453,3.7699999809265137,3.6700000762939453,1000,3.6700000762939453,REN.MI
2019-06-20,3.759999990463257,3.6600000858306885,3.759999990463257,3.7300000190734863,3000,3.7300000190734863,REN.MI
2019-06-21,3.759999990463257,3.640000104904175,3.6500000953674316,3.759999990463257,4500,3.759999990463257,REN.MI
2019-06-24,3.690000057220459,3.549999952316284,3.690000057220459,3.690000057220459,7500,3.690000057220459,REN.MI
2019-06-25,3.7300000190734863,3.6500000953674316,3.6700000762939453,3.7200000286102295,8000,3.7200000286102295,REN.MI
2019-06-26,3.7300000190734863,3.680000066757202,3.700000047683716,3.700000047683716,4000,3.700000047683716,REN.MI
2019-06-27,3.7300000190734863,3.680000066757202,3.690000057220459,3.7300000190734863,2500,3.7300000190734863,REN.MI
2019-06-28,3.7300000190734863,3.680000066757202,3.7300000190734863,3.680000066757202,4500,3.680000066757202,REN.MI
2019-07-01,3.7200000286102295,3.619999885559082,3.640000104904175,3.619999885559082,6500,3.619999885559082,REN.MI
2019-07-02,3.6500000953674316,3.5999999046325684,3.6500000953674316,3.5999999046325684,7000,3.5999999046325684,REN.MI
2019-07-03,3.7300000190734863,3.6500000953674316,3.6500000953674316,3.6700000762939453,5500,3.6700000762939453,REN.MI
2019-07-04,3.7300000190734863,3.6700000762939453,3.680000066757202,3.6700000762939453,2500,3.6700000762939453,REN.MI
2019-07-05,3.7200000286102295,3.6700000762939453,3.7100000381469727,3.6700000762939453,2000,3.6700000762939453,REN.MI
2019-07-08,4.300000190734863,3.75,3.75,4.28000020980835,98000,4.28000020980835,REN.MI
2019-07-09,4.349999904632568,4.019999980926514,4.179999828338623,4.139999866485596,55000,4.139999866485596,REN.MI
2019-07-10,4.130000114440918,3.819999933242798,4.090000152587891,3.930000066757202,34000,3.930000066757202,REN.MI
2019-07-11,4.050000190734863,3.819999933242798,3.8499999046325684,4.050000190734863,34500,4.050000190734863,REN.MI
2019-07-12,4.190000057220459,4.019999980926514,4.190000057220459,4.059999942779541,14000,4.059999942779541,REN.MI
2019-07-15,4.139999866485596,3.7699999809265137,4.139999866485596,3.799999952316284,41000,3.799999952316284,REN.MI
2019-07-16,3.9100000858306885,3.799999952316284,3.8399999141693115,3.8299999237060547,18000,3.8299999237060547,REN.MI
2019-07-17,3.940000057220459,3.8499999046325684,3.8499999046325684,3.940000057220459,4500,3.940000057220459,REN.MI
2019-07-18,3.9600000381469727,3.859999895095825,3.9000000953674316,3.9000000953674316,7500,3.9000000953674316,REN.MI
2019-07-19,3.9100000858306885,3.8399999141693115,3.8399999141693115,3.9100000858306885,1000,3.9100000858306885,REN.MI
2019-07-22,3.950000047683716,3.609999895095825,3.9000000953674316,3.630000114440918,26000,3.630000114440918,REN.MI
2019-07-23,3.700000047683716,3.549999952316284,3.630000114440918,3.5899999141693115,30000,3.5899999141693115,REN.MI
2019-07-24,3.680000066757202,3.4800000190734863,3.680000066757202,3.4800000190734863,9500,3.4800000190734863,REN.MI
2019-07-25,3.5399999618530273,3.4000000953674316,3.4800000190734863,3.509999990463257,10500,3.509999990463257,REN.MI
2019-07-26,3.549999952316284,3.319999933242798,3.4100000858306885,3.440000057220459,14000,3.440000057220459,REN.MI
2019-07-29,3.619999885559082,3.4800000190734863,3.5299999713897705,3.4800000190734863,8000,3.4800000190734863,REN.MI
2019-07-30,3.5999999046325684,3.4700000286102295,3.5199999809265137,3.5,14000,3.5,REN.MI
2019-07-31,3.5899999141693115,3.5,3.5899999141693115,3.5,5000,3.5,REN.MI
2019-08-01,3.5899999141693115,3.3299999237060547,3.5899999141693115,3.490000009536743,12000,3.490000009536743,REN.MI
2019-08-02,3.5,3.450000047683716,3.5,3.4800000190734863,3500,3.4800000190734863,REN.MI
2019-08-05,3.6500000953674316,3.5,3.549999952316284,3.549999952316284,2500,3.549999952316284,REN.MI
2019-08-06,3.549999952316284,3.440000057220459,3.5399999618530273,3.5,5500,3.5,REN.MI
2019-08-07,3.440000057220459,3.4000000953674316,3.4000000953674316,3.440000057220459,1500,3.440000057220459,REN.MI
2019-08-08,3.440000057220459,3.2200000286102295,3.440000057220459,3.2200000286102295,7500,3.2200000286102295,REN.MI
2019-08-09,3.5,3.2799999713897705,3.2799999713897705,3.369999885559082,21000,3.369999885559082,REN.MI
2019-08-12,3.569999933242798,3.440000057220459,3.569999933242798,3.440000057220459,8000,3.440000057220459,REN.MI
2019-08-13,3.509999990463257,3.450000047683716,3.450000047683716,3.509999990463257,6500,3.509999990463257,REN.MI
2019-08-14,3.549999952316284,3.440000057220459,3.549999952316284,3.5299999713897705,4000,3.5299999713897705,REN.MI
2019-08-16,3.569999933242798,3.5399999618530273,3.549999952316284,3.569999933242798,2500,3.569999933242798,REN.MI
2019-08-19,3.690000057220459,3.609999895095825,3.609999895095825,3.6700000762939453,6500,3.6700000762939453,REN.MI
2019-08-20,3.700000047683716,3.5799999237060547,3.5999999046325684,3.6600000858306885,5000,3.6600000858306885,REN.MI
2019-08-21,3.6500000953674316,3.569999933242798,3.6500000953674316,3.569999933242798,1000,3.569999933242798,REN.MI
2019-08-22,3.6700000762939453,3.549999952316284,3.6500000953674316,3.549999952316284,5500,3.549999952316284,REN.MI
2019-08-23,3.740000009536743,3.569999933242798,3.690000057220459,3.5899999141693115,11000,3.5899999141693115,REN.MI
2019-08-26,3.5199999809265137,3.3499999046325684,3.5199999809265137,3.5,10500,3.5,REN.MI
2019-08-27,3.5199999809265137,3.4200000762939453,3.4200000762939453,3.5199999809265137,1500,3.5199999809265137,REN.MI
2019-08-28,3.5899999141693115,3.5799999237060547,3.5899999141693115,3.5799999237060547,1500,3.5799999237060547,REN.MI
2019-08-29,3.5799999237060547,3.450000047683716,3.450000047683716,3.5799999237060547,2500,3.5799999237060547,REN.MI
2019-08-30,3.5799999237060547,3.5799999237060547,3.5799999237060547,3.5799999237060547,0,3.5799999237060547,REN.MI
2019-09-02,3.5799999237060547,3.5799999237060547,3.5799999237060547,3.5799999237060547,0,3.5799999237060547,REN.MI
2019-09-03,3.5799999237060547,3.5799999237060547,3.5799999237060547,3.5799999237060547,0,3.5799999237060547,REN.MI
2019-09-04,3.5799999237060547,3.4600000381469727,3.5799999237060547,3.549999952316284,2000,3.549999952316284,REN.MI
2019-09-05,3.640000104904175,3.559999942779541,3.569999933242798,3.640000104904175,9000,3.640000104904175,REN.MI
2019-09-06,3.5399999618530273,3.4100000858306885,3.5199999809265137,3.4100000858306885,7500,3.4100000858306885,REN.MI
2019-09-09,3.5,3.450000047683716,3.450000047683716,3.5,2500,3.5,REN.MI
2019-09-10,3.4800000190734863,3.4100000858306885,3.4200000762939453,3.4800000190734863,3000,3.4800000190734863,REN.MI
2019-09-11,3.4800000190734863,3.4800000190734863,3.4800000190734863,3.4800000190734863,0,3.4800000190734863,REN.MI
2019-09-12,3.4700000286102295,3.4700000286102295,3.4700000286102295,3.4700000286102295,1000,3.4700000286102295,REN.MI
2019-09-13,3.4200000762939453,3.309999942779541,3.4100000858306885,3.4200000762939453,6000,3.4200000762939453,REN.MI
2019-09-16,3.4200000762939453,3.4200000762939453,3.4200000762939453,3.4200000762939453,0,3.4200000762939453,REN.MI
2019-09-17,3.4200000762939453,3.4200000762939453,3.4200000762939453,3.4200000762939453,0,3.4200000762939453,REN.MI
2019-09-18,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,1000,3.3499999046325684,REN.MI
2019-09-19,3.359999895095825,3.130000114440918,3.319999933242798,3.359999895095825,13000,3.359999895095825,REN.MI
2019-09-20,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,500,3.3499999046325684,REN.MI
2019-09-23,3.4000000953674316,3.390000104904175,3.390000104904175,3.4000000953674316,4000,3.4000000953674316,REN.MI
2019-09-24,3.430000066757202,3.4200000762939453,3.4200000762939453,3.430000066757202,2000,3.430000066757202,REN.MI
2019-09-25,3.369999885559082,3.299999952316284,3.299999952316284,3.3499999046325684,4000,3.3499999046325684,REN.MI
2019-09-26,3.390000104904175,3.390000104904175,3.390000104904175,3.390000104904175,1000,3.390000104904175,REN.MI
2019-09-27,3.5899999141693115,3.440000057220459,3.440000057220459,3.5,15000,3.5,REN.MI
2019-09-30,3.690000057220459,3.559999942779541,3.5999999046325684,3.569999933242798,9500,3.569999933242798,REN.MI
2019-10-01,3.6700000762939453,3.5799999237060547,3.6700000762939453,3.5799999237060547,1500,3.5799999237060547,REN.MI
2019-10-02,3.6600000858306885,3.5399999618530273,3.549999952316284,3.5999999046325684,3000,3.5999999046325684,REN.MI
2019-10-03,3.5999999046325684,3.549999952316284,3.5999999046325684,3.549999952316284,1000,3.549999952316284,REN.MI
2019-10-04,3.6600000858306885,3.5,3.6500000953674316,3.5,9000,3.5,REN.MI
2019-10-07,3.609999895095825,3.5999999046325684,3.609999895095825,3.5999999046325684,3500,3.5999999046325684,REN.MI
2019-10-08,3.6500000953674316,3.5199999809265137,3.5299999713897705,3.549999952316284,3500,3.549999952316284,REN.MI
2019-10-09,3.6500000953674316,3.5399999618530273,3.6500000953674316,3.5399999618530273,1000,3.5399999618530273,REN.MI
2019-10-10,3.619999885559082,3.5999999046325684,3.619999885559082,3.5999999046325684,1500,3.5999999046325684,REN.MI
2019-10-11,3.640000104904175,3.5999999046325684,3.5999999046325684,3.640000104904175,2500,3.640000104904175,REN.MI
2019-10-14,3.6500000953674316,3.5999999046325684,3.6500000953674316,3.5999999046325684,1500,3.5999999046325684,REN.MI
2019-10-15,3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,500,3.640000104904175,REN.MI
2019-10-16,3.640000104904175,3.5199999809265137,3.640000104904175,3.559999942779541,10000,3.559999942779541,REN.MI
2019-10-17,3.869999885559082,3.630000114440918,3.6700000762939453,3.740000009536743,27000,3.740000009536743,REN.MI
2019-10-18,3.859999895095825,3.7799999713897705,3.7799999713897705,3.7899999618530273,21500,3.7899999618530273,REN.MI
2019-10-21,3.8499999046325684,3.7699999809265137,3.8499999046325684,3.8299999237060547,7000,3.8299999237060547,REN.MI
2019-10-22,3.7699999809265137,3.6600000858306885,3.759999990463257,3.759999990463257,7000,3.759999990463257,REN.MI
2019-10-23,3.75,3.700000047683716,3.700000047683716,3.740000009536743,1500,3.740000009536743,REN.MI
2019-10-24,3.9000000953674316,3.609999895095825,3.700000047683716,3.799999952316284,21000,3.799999952316284,REN.MI
2019-10-25,3.799999952316284,3.630000114440918,3.799999952316284,3.640000104904175,11000,3.640000104904175,REN.MI
2019-10-28,3.7899999618530273,3.630000114440918,3.7200000286102295,3.740000009536743,8000,3.740000009536743,REN.MI
2019-10-29,3.759999990463257,3.6600000858306885,3.759999990463257,3.6700000762939453,8000,3.6700000762939453,REN.MI
2019-10-30,3.7200000286102295,3.640000104904175,3.7200000286102295,3.640000104904175,1500,3.640000104904175,REN.MI
2019-10-31,3.690000057220459,3.630000114440918,3.690000057220459,3.630000114440918,1500,3.630000114440918,REN.MI
2019-11-01,3.690000057220459,3.609999895095825,3.609999895095825,3.690000057220459,1500,3.690000057220459,REN.MI
2019-11-04,3.7200000286102295,3.630000114440918,3.640000104904175,3.6500000953674316,2000,3.6500000953674316,REN.MI
2019-11-05,3.7799999713897705,3.630000114440918,3.630000114440918,3.7799999713897705,4500,3.7799999713897705,REN.MI
2019-11-06,3.7799999713897705,3.75,3.7799999713897705,3.75,3000,3.75,REN.MI
2019-11-07,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,500,3.740000009536743,REN.MI
2019-11-08,3.759999990463257,3.6600000858306885,3.6700000762939453,3.759999990463257,2000,3.759999990463257,REN.MI
2019-11-11,3.75,3.75,3.75,3.75,500,3.75,REN.MI
2019-11-12,3.7699999809265137,3.6600000858306885,3.7699999809265137,3.6600000858306885,2500,3.6600000858306885,REN.MI
2019-11-13,3.690000057220459,3.5999999046325684,3.690000057220459,3.630000114440918,4000,3.630000114440918,REN.MI
2019-11-14,3.5999999046325684,3.549999952316284,3.5999999046325684,3.549999952316284,1500,3.549999952316284,REN.MI
2019-11-15,3.559999942779541,3.430000066757202,3.559999942779541,3.430000066757202,7000,3.430000066757202,REN.MI
2019-11-18,3.490000009536743,3.4800000190734863,3.490000009536743,3.4800000190734863,1000,3.4800000190734863,REN.MI
2019-11-19,3.490000009536743,3.380000114440918,3.430000066757202,3.4200000762939453,9000,3.4200000762939453,REN.MI
2019-11-20,3.5899999141693115,3.4000000953674316,3.4000000953674316,3.5,8000,3.5,REN.MI
2019-11-21,3.430000066757202,3.430000066757202,3.430000066757202,3.430000066757202,1500,3.430000066757202,REN.MI
2019-11-22,3.450000047683716,3.4000000953674316,3.4200000762939453,3.440000057220459,3000,3.440000057220459,REN.MI
2019-11-25,3.440000057220459,3.440000057220459,3.440000057220459,3.440000057220459,0,3.440000057220459,REN.MI
2019-11-26,3.380000114440918,3.2799999713897705,3.380000114440918,3.3499999046325684,2500,3.3499999046325684,REN.MI
2019-11-27,3.380000114440918,3.2799999713897705,3.380000114440918,3.2799999713897705,8500,3.2799999713897705,REN.MI
2019-11-28,3.359999895095825,3.2799999713897705,3.2799999713897705,3.319999933242798,7500,3.319999933242798,REN.MI
2019-11-29,3.369999885559082,3.3499999046325684,3.3499999046325684,3.369999885559082,4000,3.369999885559082,REN.MI
2019-12-02,3.2899999618530273,3.2799999713897705,3.2899999618530273,3.2799999713897705,1500,3.2799999713897705,REN.MI
2019-12-03,3.3399999141693115,3.200000047683716,3.3399999141693115,3.200000047683716,3000,3.200000047683716,REN.MI
2019-12-04,3.3299999237060547,3.1500000953674316,3.3299999237060547,3.1600000858306885,5500,3.1600000858306885,REN.MI
2019-12-05,3.240000009536743,3.140000104904175,3.140000104904175,3.200000047683716,8500,3.200000047683716,REN.MI
2019-12-06,3.180000066757202,3.130000114440918,3.130000114440918,3.180000066757202,9000,3.180000066757202,REN.MI
2019-12-09,3.180000066757202,3.140000104904175,3.180000066757202,3.140000104904175,1500,3.140000104904175,REN.MI
2019-12-10,3.490000009536743,3.0,3.1600000858306885,3.490000009536743,42500,3.490000009536743,REN.MI
2019-12-11,3.5399999618530273,3.240000009536743,3.5299999713897705,3.319999933242798,25500,3.319999933242798,REN.MI
2019-12-12,3.359999895095825,3.3499999046325684,3.3499999046325684,3.359999895095825,1000,3.359999895095825,REN.MI
2019-12-13,3.3399999141693115,3.180000066757202,3.3299999237060547,3.180000066757202,3000,3.180000066757202,REN.MI
2019-12-16,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,500,3.180000066757202,REN.MI
2019-12-17,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,1000,3.180000066757202,REN.MI
2019-12-18,3.2699999809265137,3.1600000858306885,3.2200000286102295,3.259999990463257,11500,3.259999990463257,REN.MI
2019-12-19,3.3299999237060547,3.2200000286102295,3.2200000286102295,3.25,2000,3.25,REN.MI
2019-12-20,3.299999952316284,3.200000047683716,3.25,3.299999952316284,5500,3.299999952316284,REN.MI
2019-12-23,3.380000114440918,3.2100000381469727,3.3399999141693115,3.3299999237060547,13000,3.3299999237060547,REN.MI
2019-12-27,3.309999942779541,3.190000057220459,3.2200000286102295,3.2799999713897705,10500,3.2799999713897705,REN.MI
2019-12-30,3.299999952316284,3.1500000953674316,3.2799999713897705,3.200000047683716,19500,3.200000047683716,REN.MI
2020-01-02,3.2799999713897705,3.25,3.25,3.2799999713897705,1000,3.2799999713897705,REN.MI
2020-01-03,3.2799999713897705,3.2799999713897705,3.2799999713897705,3.2799999713897705,0,3.2799999713897705,REN.MI
2020-01-06,3.2799999713897705,3.2799999713897705,3.2799999713897705,3.2799999713897705,0,3.2799999713897705,REN.MI
2020-01-07,3.2799999713897705,3.2799999713897705,3.2799999713897705,3.2799999713897705,0,3.2799999713897705,REN.MI
2020-01-08,3.309999942779541,3.299999952316284,3.299999952316284,3.309999942779541,2500,3.309999942779541,REN.MI
2020-01-09,3.309999942779541,3.309999942779541,3.309999942779541,3.309999942779541,1000,3.309999942779541,REN.MI
2020-01-10,3.3499999046325684,3.3399999141693115,3.3499999046325684,3.3399999141693115,1000,3.3399999141693115,REN.MI
2020-01-13,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,1500,3.4000000953674316,REN.MI
2020-01-14,3.4200000762939453,3.3299999237060547,3.390000104904175,3.3399999141693115,5000,3.3399999141693115,REN.MI
2020-01-15,3.4600000381469727,3.390000104904175,3.4200000762939453,3.4600000381469727,3500,3.4600000381469727,REN.MI
2020-01-16,3.630000114440918,3.4800000190734863,3.5,3.490000009536743,17000,3.490000009536743,REN.MI
2020-01-17,3.6700000762939453,3.569999933242798,3.569999933242798,3.630000114440918,10500,3.630000114440918,REN.MI
2020-01-20,3.9000000953674316,3.690000057220459,3.690000057220459,3.75,12500,3.75,REN.MI
2020-01-21,3.799999952316284,3.5799999237060547,3.7899999618530273,3.640000104904175,10000,3.640000104904175,REN.MI
2020-01-22,3.759999990463257,3.609999895095825,3.619999885559082,3.759999990463257,3000,3.759999990463257,REN.MI
2020-01-23,3.8399999141693115,3.700000047683716,3.8399999141693115,3.700000047683716,3000,3.700000047683716,REN.MI
2020-01-24,3.75,3.6500000953674316,3.7300000190734863,3.75,3500,3.75,REN.MI
2020-01-27,3.799999952316284,3.569999933242798,3.759999990463257,3.690000057220459,10500,3.690000057220459,REN.MI
2020-01-28,3.690000057220459,3.549999952316284,3.5999999046325684,3.6700000762939453,10000,3.6700000762939453,REN.MI
2020-01-29,3.6700000762939453,3.6700000762939453,3.6700000762939453,3.6700000762939453,0,3.6700000762939453,REN.MI
2020-01-30,3.7300000190734863,3.5999999046325684,3.7300000190734863,3.5999999046325684,3500,3.5999999046325684,REN.MI
2020-01-31,3.690000057220459,3.5799999237060547,3.690000057220459,3.5999999046325684,3000,3.5999999046325684,REN.MI
2020-02-03,3.5,3.450000047683716,3.5,3.4600000381469727,2500,3.4600000381469727,REN.MI
2020-02-04,3.5899999141693115,3.5899999141693115,3.5899999141693115,3.5899999141693115,1500,3.5899999141693115,REN.MI
2020-02-05,3.5899999141693115,3.5899999141693115,3.5899999141693115,3.5899999141693115,0,3.5899999141693115,REN.MI
2020-02-06,3.5899999141693115,3.5899999141693115,3.5899999141693115,3.5899999141693115,0,3.5899999141693115,REN.MI
2020-02-07,3.5899999141693115,3.549999952316284,3.5899999141693115,3.549999952316284,1500,3.549999952316284,REN.MI
2020-02-10,3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,0,3.549999952316284,REN.MI
2020-02-11,3.5,3.4800000190734863,3.5,3.4800000190734863,5000,3.4800000190734863,REN.MI
2020-02-12,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,1000,3.4600000381469727,REN.MI
2020-02-13,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0,3.4600000381469727,REN.MI
2020-02-14,3.5399999618530273,3.5,3.5,3.5399999618530273,2000,3.5399999618530273,REN.MI
2020-02-17,3.5,3.490000009536743,3.490000009536743,3.5,3500,3.5,REN.MI
2020-02-18,3.5,3.5,3.5,3.5,2000,3.5,REN.MI
2020-02-19,3.5399999618530273,3.5399999618530273,3.5399999618530273,3.5399999618530273,500,3.5399999618530273,REN.MI
2020-02-20,3.569999933242798,3.569999933242798,3.569999933242798,3.569999933242798,2500,3.569999933242798,REN.MI
2020-02-21,3.5799999237060547,3.450000047683716,3.5799999237060547,3.4700000286102295,7000,3.4700000286102295,REN.MI
2020-02-24,3.3399999141693115,3.1500000953674316,3.299999952316284,3.200000047683716,21000,3.200000047683716,REN.MI
2020-02-25,3.2300000190734863,3.049999952316284,3.200000047683716,3.1500000953674316,21000,3.1500000953674316,REN.MI
2020-02-26,3.2799999713897705,3.180000066757202,3.180000066757202,3.2799999713897705,6500,3.2799999713897705,REN.MI
2020-02-27,3.309999942779541,3.140000104904175,3.309999942779541,3.140000104904175,3000,3.140000104904175,REN.MI
2020-02-28,3.1600000858306885,3.0399999618530273,3.140000104904175,3.140000104904175,6000,3.140000104904175,REN.MI
2020-03-02,3.140000104904175,3.0399999618530273,3.0999999046325684,3.140000104904175,4500,3.140000104904175,REN.MI
2020-03-03,3.1500000953674316,3.1500000953674316,3.1500000953674316,3.1500000953674316,1000,3.1500000953674316,REN.MI
2020-03-04,3.1600000858306885,3.140000104904175,3.140000104904175,3.1600000858306885,2000,3.1600000858306885,REN.MI
2020-03-05,3.0999999046325684,3.0399999618530273,3.0999999046325684,3.049999952316284,8500,3.049999952316284,REN.MI
2020-03-06,3.049999952316284,2.7200000286102295,3.0399999618530273,2.9200000762939453,9500,2.9200000762939453,REN.MI
2020-03-09,2.680000066757202,2.4000000953674316,2.5,2.6600000858306885,12500,2.6600000858306885,REN.MI
2020-03-10,2.859999895095825,2.6600000858306885,2.6600000858306885,2.7799999713897705,10000,2.7799999713897705,REN.MI
2020-03-11,2.9200000762939453,2.630000114440918,2.9100000858306885,2.630000114440918,3500,2.630000114440918,REN.MI
2020-03-12,2.700000047683716,2.5,2.630000114440918,2.5,6500,2.5,REN.MI
2020-03-13,2.630000114440918,2.549999952316284,2.630000114440918,2.5999999046325684,6500,2.5999999046325684,REN.MI
2020-03-16,2.5899999141693115,2.440000057220459,2.509999990463257,2.559999942779541,5000,2.559999942779541,REN.MI
2020-03-17,2.700000047683716,2.5799999237060547,2.640000104904175,2.700000047683716,7000,2.700000047683716,REN.MI
2020-03-18,2.740000009536743,2.700000047683716,2.700000047683716,2.740000009536743,1500,2.740000009536743,REN.MI
2020-03-19,2.759999990463257,2.7200000286102295,2.7200000286102295,2.759999990463257,1000,2.759999990463257,REN.MI
2020-03-20,2.759999990463257,2.759999990463257,2.759999990463257,2.759999990463257,0,2.759999990463257,REN.MI
2020-03-23,2.7699999809265137,2.75,2.75,2.7699999809265137,2000,2.7699999809265137,REN.MI
2020-03-24,2.859999895095825,2.799999952316284,2.799999952316284,2.859999895095825,1000,2.859999895095825,REN.MI
2020-03-25,2.9000000953674316,2.740000009536743,2.859999895095825,2.9000000953674316,4500,2.9000000953674316,REN.MI
2020-03-26,3.0,2.859999895095825,2.859999895095825,3.0,3500,3.0,REN.MI
2020-03-27,3.130000114440918,3.0,3.0,3.130000114440918,4000,3.130000114440918,REN.MI
2020-03-30,3.130000114440918,3.130000114440918,3.130000114440918,3.130000114440918,1000,3.130000114440918,REN.MI
2020-03-31,3.2799999713897705,3.140000104904175,3.2799999713897705,3.25,4500,3.25,REN.MI
2020-04-01,3.380000114440918,3.25,3.380000114440918,3.380000114440918,2500,3.380000114440918,REN.MI
2020-04-02,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,1000,3.380000114440918,REN.MI
2020-04-03,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0,3.380000114440918,REN.MI
2020-04-06,3.940000057220459,3.380000114440918,3.380000114440918,3.549999952316284,56000,3.549999952316284,REN.MI
2020-04-07,3.680000066757202,3.5,3.549999952316284,3.569999933242798,13000,3.569999933242798,REN.MI
2020-04-08,3.549999952316284,3.450000047683716,3.5,3.490000009536743,5500,3.490000009536743,REN.MI
2020-04-09,3.630000114440918,3.4000000953674316,3.5199999809265137,3.4000000953674316,17500,3.4000000953674316,REN.MI
2020-04-14,3.4600000381469727,3.450000047683716,3.450000047683716,3.4600000381469727,1500,3.4600000381469727,REN.MI
2020-04-15,3.5,3.359999895095825,3.5,3.4600000381469727,4000,3.4600000381469727,REN.MI
2020-04-16,3.4600000381469727,3.380000114440918,3.4600000381469727,3.450000047683716,2500,3.450000047683716,REN.MI
2020-04-17,3.5,3.359999895095825,3.5,3.430000066757202,6500,3.430000066757202,REN.MI
2020-04-20,3.5,3.369999885559082,3.4000000953674316,3.5,3000,3.5,REN.MI
2020-04-21,3.6500000953674316,3.4000000953674316,3.450000047683716,3.5399999618530273,13000,3.5399999618530273,REN.MI
2020-04-22,3.5799999237060547,3.569999933242798,3.569999933242798,3.5799999237060547,3500,3.5799999237060547,REN.MI
2020-04-23,3.5999999046325684,3.4800000190734863,3.5999999046325684,3.5799999237060547,3500,3.5799999237060547,REN.MI
2020-04-24,3.5999999046325684,3.5,3.559999942779541,3.559999942779541,4000,3.559999942779541,REN.MI
2020-04-27,3.6500000953674316,3.5,3.6500000953674316,3.619999885559082,6000,3.619999885559082,REN.MI
2020-04-28,3.75,3.5899999141693115,3.640000104904175,3.690000057220459,6000,3.690000057220459,REN.MI
2020-04-29,3.759999990463257,3.5999999046325684,3.700000047683716,3.75,13500,3.75,REN.MI
2020-04-30,3.700000047683716,3.5799999237060547,3.690000057220459,3.700000047683716,17000,3.700000047683716,REN.MI
2020-05-04,3.7699999809265137,3.609999895095825,3.700000047683716,3.700000047683716,17500,3.700000047683716,REN.MI
2020-05-05,3.75,3.619999885559082,3.619999885559082,3.75,5000,3.75,REN.MI
2020-05-06,3.8499999046325684,3.680000066757202,3.759999990463257,3.799999952316284,8500,3.799999952316284,REN.MI
2020-05-07,3.869999885559082,3.7899999618530273,3.7899999618530273,3.869999885559082,6000,3.869999885559082,REN.MI
2020-05-08,4.0,3.799999952316284,3.880000114440918,3.8499999046325684,17000,3.8499999046325684,REN.MI
2020-05-11,3.9700000286102295,3.9200000762939453,3.9200000762939453,3.9600000381469727,8000,3.9600000381469727,REN.MI
2020-05-11,8.77400016784668,8.399999618530273,8.77400016784668,8.5,2011,8.5,REP.MI
2019-01-02,45.31999969482422,43.13999938964844,44.0,44.720001220703125,30052.0,44.017784118652344,REY.MI
2019-01-03,44.400001525878906,42.20000076293945,44.400001525878906,42.400001525878906,62932.0,41.73421096801758,REY.MI
2019-01-04,44.040000915527344,42.599998474121094,42.880001068115234,44.040000915527344,51716.0,43.34845733642578,REY.MI
2019-01-07,45.58000183105469,44.41999816894531,44.459999084472656,45.5,25295.0,44.7855339050293,REY.MI
2019-01-08,46.91999816894531,45.5,45.7599983215332,46.380001068115234,39235.0,45.65171432495117,REY.MI
2019-01-09,47.36000061035156,46.560001373291016,46.939998626708984,46.68000030517578,23501.0,45.94700241088867,REY.MI
2019-01-10,46.91999816894531,46.13999938964844,46.58000183105469,46.70000076293945,25300.0,45.96669006347656,REY.MI
2019-01-11,47.060001373291016,46.060001373291016,46.900001525878906,46.220001220703125,30731.0,45.49422836303711,REY.MI
2019-01-14,46.18000030517578,44.5,46.02000045776367,44.720001220703125,26923.0,44.017784118652344,REY.MI
2019-01-15,48.7400016784668,44.70000076293945,44.70000076293945,48.65999984741211,79190.0,47.895912170410156,REY.MI
2019-01-16,48.959999084472656,47.439998626708984,48.439998626708984,48.18000030517578,33401.0,47.4234504699707,REY.MI
2019-01-17,48.68000030517578,47.86000061035156,48.2599983215332,48.279998779296875,14291.0,47.52187728881836,REY.MI
2019-01-18,49.47999954223633,48.279998779296875,48.68000030517578,49.29999923706055,23578.0,48.52585983276367,REY.MI
2019-01-21,49.91999816894531,49.29999923706055,49.29999923706055,49.52000045776367,23470.0,48.742408752441406,REY.MI
2019-01-22,50.04999923706055,48.5,49.58000183105469,48.86000061035156,26792.0,48.0927734375,REY.MI
2019-01-23,49.560001373291016,48.31999969482422,48.58000183105469,48.900001525878906,78267.0,48.132144927978516,REY.MI
2019-01-24,50.650001525878906,48.540000915527344,48.79999923706055,49.70000076293945,53729.0,48.91958236694336,REY.MI
2019-01-25,53.20000076293945,49.900001525878906,50.0,51.79999923706055,101691.0,50.986602783203125,REY.MI
2019-01-28,51.79999923706055,49.70000076293945,51.79999923706055,50.95000076293945,61793.0,50.14995574951172,REY.MI
2019-01-29,51.25,49.0,50.349998474121094,49.02000045776367,51917.0,48.25025939941406,REY.MI
2019-01-30,49.7599983215332,47.7400016784668,49.220001220703125,47.86000061035156,40542.0,47.10847473144531,REY.MI
2019-01-31,48.41999816894531,47.63999938964844,47.939998626708984,48.400001525878906,28817.0,47.63999557495117,REY.MI
2019-02-01,49.380001068115234,47.47999954223633,48.400001525878906,47.47999954223633,30757.0,46.73444366455078,REY.MI
2019-02-04,48.959999084472656,47.65999984741211,47.84000015258789,48.08000183105469,37371.0,47.32502365112305,REY.MI
2019-02-05,49.900001525878906,48.099998474121094,48.099998474121094,49.779998779296875,46023.0,48.998321533203125,REY.MI
2019-02-06,50.5,49.41999816894531,50.0,49.900001525878906,49675.0,49.1164436340332,REY.MI
2019-02-07,50.099998474121094,49.540000915527344,49.619998931884766,50.0,40255.0,49.21487045288086,REY.MI
2019-02-08,50.29999923706055,49.47999954223633,49.7599983215332,50.0,37787.0,49.21487045288086,REY.MI
2019-02-11,51.04999923706055,49.91999816894531,49.91999816894531,51.04999923706055,25751.0,50.248382568359375,REY.MI
2019-02-12,52.400001525878906,51.29999923706055,51.29999923706055,52.0,42360.0,51.18346405029297,REY.MI
2019-02-13,52.599998474121094,51.70000076293945,52.20000076293945,52.0,35366.0,51.18346405029297,REY.MI
2019-02-14,52.70000076293945,51.95000076293945,52.25,52.54999923706055,36100.0,51.72482681274414,REY.MI
2019-02-15,52.95000076293945,52.29999923706055,52.45000076293945,52.79999923706055,32919.0,51.97090148925781,REY.MI
2019-02-18,53.54999923706055,52.150001525878906,52.849998474121094,53.400001525878906,43781.0,52.56148147583008,REY.MI
2019-02-19,53.849998474121094,52.349998474121094,53.400001525878906,52.900001525878906,28248.0,52.069332122802734,REY.MI
2019-02-20,53.400001525878906,52.099998474121094,52.900001525878906,52.5,49972.0,51.67561340332031,REY.MI
2019-02-21,53.04999923706055,52.04999923706055,52.45000076293945,52.599998474121094,59245.0,51.77404022216797,REY.MI
2019-02-22,53.25,52.400001525878906,52.70000076293945,53.150001525878906,23652.0,52.315406799316406,REY.MI
2019-02-25,53.45000076293945,52.45000076293945,53.45000076293945,52.5,22263.0,51.67561340332031,REY.MI
2019-02-26,53.04999923706055,52.29999923706055,52.599998474121094,52.650001525878906,20978.0,51.82325744628906,REY.MI
2019-02-27,52.849998474121094,52.29999923706055,52.400001525878906,52.70000076293945,15181.0,51.872474670410156,REY.MI
2019-02-28,52.900001525878906,52.150001525878906,52.5,52.75,32076.0,51.921688079833984,REY.MI
2019-03-01,55.04999923706055,52.54999923706055,53.0,54.95000076293945,83422.0,54.08714294433594,REY.MI
2019-03-04,55.75,54.599998474121094,55.349998474121094,55.5,43256.0,54.62850570678711,REY.MI
2019-03-05,56.150001525878906,55.25,55.650001525878906,55.79999923706055,33204.0,54.92379379272461,REY.MI
2019-03-06,57.20000076293945,55.5,55.70000076293945,57.150001525878906,71103.0,56.25259780883789,REY.MI
2019-03-07,57.20000076293945,54.54999923706055,57.20000076293945,56.099998474121094,70066.0,55.21908187866211,REY.MI
2019-03-08,57.04999923706055,54.79999923706055,55.349998474121094,56.849998474121094,44258.0,55.957305908203125,REY.MI
2019-03-11,57.650001525878906,56.150001525878906,56.849998474121094,57.20000076293945,30716.0,56.30181121826172,REY.MI
2019-03-12,57.650001525878906,56.099998474121094,57.29999923706055,57.0,33118.0,56.104949951171875,REY.MI
2019-03-13,57.5,56.5,57.0,56.599998474121094,26300.0,55.71123123168945,REY.MI
2019-03-14,57.79999923706055,56.0,56.400001525878906,57.20000076293945,42072.0,56.30181121826172,REY.MI
2019-03-15,58.900001525878906,57.150001525878906,57.54999923706055,58.25,90390.0,57.335323333740234,REY.MI
2019-03-18,59.0,57.04999923706055,58.45000076293945,57.29999923706055,46592.0,56.400238037109375,REY.MI
2019-03-19,59.29999923706055,57.54999923706055,57.79999923706055,59.0,63732.0,58.07354736328125,REY.MI
2019-03-20,59.5,58.25,58.400001525878906,58.25,41257.0,57.335323333740234,REY.MI
2019-03-21,58.650001525878906,57.25,58.54999923706055,57.5,40529.0,56.597103118896484,REY.MI
2019-03-22,57.75,56.20000076293945,57.29999923706055,56.599998474121094,64358.0,55.71123123168945,REY.MI
2019-03-25,56.95000076293945,55.349998474121094,55.79999923706055,56.25,66571.0,55.366729736328125,REY.MI
2019-03-26,57.099998474121094,56.20000076293945,56.79999923706055,56.849998474121094,60551.0,55.957305908203125,REY.MI
2019-03-27,57.79999923706055,56.5,56.79999923706055,56.79999923706055,76504.0,55.90808868408203,REY.MI
2019-03-28,57.650001525878906,55.650001525878906,57.04999923706055,56.29999923706055,66887.0,55.41594314575195,REY.MI
2019-03-29,57.95000076293945,56.45000076293945,56.79999923706055,57.400001525878906,73599.0,56.49867630004883,REY.MI
2019-04-01,58.25,56.95000076293945,57.599998474121094,57.25,32302.0,56.35102462768555,REY.MI
2019-04-02,57.75,56.900001525878906,57.29999923706055,57.70000076293945,42454.0,56.79396438598633,REY.MI
2019-04-03,58.29999923706055,57.25,58.29999923706055,57.25,42984.0,56.35102462768555,REY.MI
2019-04-04,58.25,57.04999923706055,57.25,57.099998474121094,38509.0,56.2033805847168,REY.MI
2019-04-05,57.45000076293945,56.70000076293945,57.45000076293945,57.349998474121094,35480.0,56.44945526123047,REY.MI
2019-04-08,57.650001525878906,56.70000076293945,57.349998474121094,57.650001525878906,20415.0,56.744747161865234,REY.MI
2019-04-09,57.75,56.150001525878906,57.20000076293945,56.349998474121094,55298.0,55.46515655517578,REY.MI
2019-04-10,56.599998474121094,55.650001525878906,56.5,56.5,45826.0,55.61280059814453,REY.MI
2019-04-11,57.29999923706055,56.29999923706055,56.79999923706055,57.099998474121094,40826.0,56.2033805847168,REY.MI
2019-04-12,57.70000076293945,57.099998474121094,57.099998474121094,57.54999923706055,18493.0,56.64631652832031,REY.MI
2019-04-15,57.75,56.79999923706055,57.75,57.150001525878906,40263.0,56.25259780883789,REY.MI
2019-04-16,58.0,57.29999923706055,57.5,58.0,18394.0,57.08925247192383,REY.MI
2019-04-17,58.29999923706055,57.20000076293945,58.0,57.5,22806.0,56.597103118896484,REY.MI
2019-04-18,58.0,57.29999923706055,57.599998474121094,58.0,262996.0,57.08925247192383,REY.MI
2019-04-23,59.20000076293945,58.04999923706055,58.04999923706055,58.95000076293945,23620.0,58.02433395385742,REY.MI
2019-04-24,59.70000076293945,58.5,58.95000076293945,59.0,171880.0,58.07354736328125,REY.MI
2019-04-25,59.45000076293945,58.70000076293945,59.20000076293945,58.70000076293945,22417.0,57.77825927734375,REY.MI
2019-04-26,59.20000076293945,58.04999923706055,59.20000076293945,58.400001525878906,13657.0,57.48297119140625,REY.MI
2019-04-29,59.04999923706055,57.599998474121094,58.20000076293945,58.150001525878906,32340.0,57.23689651489258,REY.MI
2019-04-30,58.79999923706055,57.599998474121094,58.150001525878906,58.0,29440.0,57.08925247192383,REY.MI
2019-05-02,59.150001525878906,57.150001525878906,57.599998474121094,59.099998474121094,41308.0,58.171974182128906,REY.MI
2019-05-03,59.20000076293945,57.599998474121094,59.20000076293945,58.04999923706055,23723.0,57.576866149902344,REY.MI
2019-05-06,57.79999923706055,55.900001525878906,57.79999923706055,55.95000076293945,28964.0,55.49398422241211,REY.MI
2019-05-07,56.900001525878906,55.54999923706055,56.349998474121094,56.0,28610.0,55.543575286865234,REY.MI
2019-05-08,56.29999923706055,55.70000076293945,55.75,56.0,15193.0,55.543575286865234,REY.MI
2019-05-09,56.20000076293945,54.650001525878906,56.20000076293945,55.0,20113.0,54.55172348022461,REY.MI
2019-05-10,56.150001525878906,54.70000076293945,55.599998474121094,54.900001525878906,22219.0,54.45254135131836,REY.MI
2019-05-13,55.20000076293945,53.349998474121094,55.20000076293945,53.79999923706055,28949.0,53.36150360107422,REY.MI
2019-05-14,56.099998474121094,53.599998474121094,53.599998474121094,56.0,28556.0,55.543575286865234,REY.MI
2019-05-15,57.45000076293945,54.95000076293945,56.54999923706055,57.0,56731.0,56.535423278808594,REY.MI
2019-05-16,58.650001525878906,56.650001525878906,56.650001525878906,58.5,51772.0,58.023197174072266,REY.MI
2019-05-17,59.5,58.25,58.54999923706055,58.599998474121094,50530.0,58.12238311767578,REY.MI
2019-05-20,58.54999923706055,56.95000076293945,58.5,57.70000076293945,26750.0,57.22972106933594,REY.MI
2019-05-21,59.5,57.849998474121094,57.95000076293945,59.349998474121094,37678.0,58.866268157958984,REY.MI
2019-05-22,59.599998474121094,58.099998474121094,59.25,58.54999923706055,35325.0,58.07278823852539,REY.MI
2019-05-23,58.70000076293945,57.70000076293945,58.29999923706055,58.150001525878906,33776.0,57.67605209350586,REY.MI
2019-05-24,59.0,58.20000076293945,58.20000076293945,58.75,23066.0,58.27116012573242,REY.MI
2019-05-27,59.20000076293945,58.099998474121094,59.20000076293945,58.45000076293945,20251.0,57.97360610961914,REY.MI
2019-05-28,59.0,57.650001525878906,58.70000076293945,59.0,34278.0,58.51912307739258,REY.MI
2019-05-29,59.20000076293945,57.20000076293945,58.900001525878906,58.099998474121094,48612.0,57.62645721435547,REY.MI
2019-05-30,58.95000076293945,58.099998474121094,58.650001525878906,58.900001525878906,27702.0,58.41994094848633,REY.MI
2019-05-31,58.5,57.25,58.29999923706055,57.650001525878906,55056.0,57.18012619018555,REY.MI
2019-06-03,57.54999923706055,56.79999923706055,57.45000076293945,57.04999923706055,25444.0,56.58501434326172,REY.MI
2019-06-04,57.25,56.099998474121094,57.04999923706055,56.900001525878906,32139.0,56.436241149902344,REY.MI
2019-06-05,58.349998474121094,56.849998474121094,57.25,57.349998474121094,48132.0,56.882568359375,REY.MI
2019-06-06,59.0,57.29999923706055,57.29999923706055,58.75,43806.0,58.27116012573242,REY.MI
2019-06-07,60.0,58.650001525878906,58.650001525878906,59.5,48282.0,59.01504898071289,REY.MI
2019-06-10,59.95000076293945,59.0,59.5,59.400001525878906,14839.0,58.915863037109375,REY.MI
2019-06-11,60.099998474121094,59.04999923706055,59.150001525878906,59.849998474121094,19357.0,59.3621940612793,REY.MI
2019-06-12,59.95000076293945,59.20000076293945,59.25,59.25,26103.0,58.767086029052734,REY.MI
2019-06-13,59.70000076293945,58.79999923706055,59.25,59.29999923706055,23509.0,58.81667709350586,REY.MI
2019-06-14,59.54999923706055,58.70000076293945,59.54999923706055,59.0,15794.0,58.51912307739258,REY.MI
2019-06-17,59.79999923706055,59.20000076293945,59.25,59.5,21544.0,59.01504898071289,REY.MI
2019-06-18,61.5,59.04999923706055,59.54999923706055,60.849998474121094,51129.0,60.354042053222656,REY.MI
2019-06-19,61.349998474121094,60.099998474121094,61.29999923706055,60.25,26788.0,59.758934020996094,REY.MI
2019-06-20,62.0,60.70000076293945,60.900001525878906,61.20000076293945,45113.0,60.70119094848633,REY.MI
2019-06-21,61.70000076293945,60.349998474121094,61.650001525878906,60.54999923706055,23770.0,60.056488037109375,REY.MI
2019-06-24,61.150001525878906,60.400001525878906,60.650001525878906,61.0,13974.0,60.50282287597656,REY.MI
2019-06-25,61.650001525878906,60.349998474121094,60.849998474121094,60.349998474121094,19888.0,59.85811996459961,REY.MI
2019-06-26,60.79999923706055,59.25,60.25,59.5,37226.0,59.01504898071289,REY.MI
2019-06-27,60.0,59.099998474121094,59.75,59.25,24331.0,58.767086029052734,REY.MI
2019-06-28,60.20000076293945,59.04999923706055,59.599998474121094,59.95000076293945,29032.0,59.46138000488281,REY.MI
2019-07-01,61.45000076293945,59.29999923706055,61.0,60.95000076293945,31149.0,60.45323181152344,REY.MI
2019-07-02,63.04999923706055,61.400001525878906,61.5,63.0,50628.0,62.48652267456055,REY.MI
2019-07-03,64.75,62.75,63.150001525878906,62.900001525878906,72248.0,62.38733673095703,REY.MI
2019-07-04,63.650001525878906,62.45000076293945,63.599998474121094,62.45000076293945,27702.0,61.94100570678711,REY.MI
2019-07-05,63.20000076293945,61.900001525878906,63.20000076293945,61.900001525878906,31101.0,61.39548873901367,REY.MI
2019-07-08,62.95000076293945,60.900001525878906,62.45000076293945,60.95000076293945,20532.0,60.45323181152344,REY.MI
2019-07-09,61.70000076293945,60.400001525878906,61.70000076293945,60.95000076293945,21709.0,60.45323181152344,REY.MI
2019-07-10,62.29999923706055,60.849998474121094,61.04999923706055,61.79999923706055,23830.0,61.296302795410156,REY.MI
2019-07-11,62.45000076293945,61.099998474121094,62.400001525878906,61.20000076293945,25905.0,60.70119094848633,REY.MI
2019-07-12,61.099998474121094,59.599998474121094,61.099998474121094,59.900001525878906,33178.0,59.41178894042969,REY.MI
2019-07-15,61.20000076293945,59.849998474121094,59.849998474121094,60.45000076293945,20804.0,59.957305908203125,REY.MI
2019-07-16,61.5,60.0,60.900001525878906,60.75,16677.0,60.254859924316406,REY.MI
2019-07-17,61.29999923706055,60.20000076293945,60.599998474121094,60.400001525878906,22337.0,59.90771484375,REY.MI
2019-07-18,60.54999923706055,59.54999923706055,60.54999923706055,59.849998474121094,17769.0,59.3621940612793,REY.MI
2019-07-19,60.75,59.5,60.099998474121094,59.900001525878906,24176.0,59.41178894042969,REY.MI
2019-07-22,61.349998474121094,59.70000076293945,59.79999923706055,61.0,27602.0,60.50282287597656,REY.MI
2019-07-23,62.70000076293945,61.150001525878906,61.20000076293945,61.70000076293945,40801.0,61.19711685180664,REY.MI
2019-07-24,62.5,61.5,61.650001525878906,62.150001525878906,22172.0,61.64345169067383,REY.MI
2019-07-25,63.79999923706055,62.099998474121094,62.25,63.04999923706055,40818.0,62.53611373901367,REY.MI
2019-07-26,63.0,61.95000076293945,63.0,62.75,25824.0,62.23855972290039,REY.MI
2019-07-29,63.04999923706055,61.75,63.04999923706055,61.75,20164.0,61.246707916259766,REY.MI
2019-07-30,62.25,60.75,62.25,60.900001525878906,17983.0,60.40363693237305,REY.MI
2019-07-31,61.400001525878906,60.400001525878906,60.45000076293945,60.650001525878906,24000.0,60.155677795410156,REY.MI
2019-08-01,61.25,57.04999923706055,61.0,59.400001525878906,90140.0,58.915863037109375,REY.MI
2019-08-02,59.099998474121094,53.29999923706055,58.5,53.29999923706055,186837.0,52.86558151245117,REY.MI
2019-08-05,54.150001525878906,50.0,53.599998474121094,52.70000076293945,161054.0,52.27047348022461,REY.MI
2019-08-06,53.5,52.5,53.0,52.70000076293945,50639.0,52.27047348022461,REY.MI
2019-08-07,53.650001525878906,52.45000076293945,53.400001525878906,53.54999923706055,52121.0,53.11354064941406,REY.MI
2019-08-08,54.0,52.79999923706055,54.0,53.650001525878906,50917.0,53.212730407714844,REY.MI
2019-08-09,53.70000076293945,52.70000076293945,53.70000076293945,53.20000076293945,48730.0,52.766395568847656,REY.MI
2019-08-12,53.45000076293945,51.79999923706055,53.0,52.04999923706055,34144.0,51.62576675415039,REY.MI
2019-08-13,52.45000076293945,50.79999923706055,52.0,52.099998474121094,54902.0,51.675357818603516,REY.MI
2019-08-14,52.45000076293945,50.54999923706055,52.45000076293945,50.900001525878906,37431.0,50.48514175415039,REY.MI
2019-08-16,51.75,50.900001525878906,50.900001525878906,51.5,28487.0,51.08024978637695,REY.MI
2019-08-19,52.349998474121094,51.349998474121094,51.849998474121094,52.25,33907.0,51.82413864135742,REY.MI
2019-08-20,52.599998474121094,51.45000076293945,52.29999923706055,52.20000076293945,33499.0,51.7745475769043,REY.MI
2019-08-21,53.75,52.0,52.45000076293945,53.20000076293945,35309.0,52.766395568847656,REY.MI
2019-08-22,53.29999923706055,52.0,53.20000076293945,52.04999923706055,39082.0,51.62576675415039,REY.MI
2019-08-23,52.70000076293945,51.95000076293945,52.099998474121094,52.099998474121094,30513.0,51.675357818603516,REY.MI
2019-08-26,52.400001525878906,51.400001525878906,52.0,52.349998474121094,33560.0,51.92332077026367,REY.MI
2019-08-27,53.099998474121094,51.95000076293945,52.349998474121094,52.95000076293945,96550.0,52.5184326171875,REY.MI
2019-08-28,53.0,51.70000076293945,52.849998474121094,52.5,103949.0,52.07210159301758,REY.MI
2019-08-29,53.25,52.599998474121094,53.25,53.150001525878906,29705.0,52.71680450439453,REY.MI
2019-08-30,53.75,52.95000076293945,53.0,53.75,27415.0,53.311912536621094,REY.MI
2019-09-02,54.099998474121094,53.0,53.79999923706055,53.29999923706055,26364.0,52.86558151245117,REY.MI
2019-09-03,53.75,52.849998474121094,53.54999923706055,53.25,15022.0,52.81598663330078,REY.MI
2019-09-04,53.900001525878906,52.75,53.54999923706055,53.849998474121094,20319.0,53.411094665527344,REY.MI
2019-09-05,54.29999923706055,53.0,54.0,53.099998474121094,27794.0,52.66720962524414,REY.MI
2019-09-06,53.45000076293945,52.79999923706055,53.400001525878906,53.45000076293945,40495.0,53.01435852050781,REY.MI
2019-09-09,53.75,52.75,53.25,53.099998474121094,29269.0,52.66720962524414,REY.MI
2019-09-10,53.5,51.75,53.5,51.95000076293945,41983.0,51.52658462524414,REY.MI
2019-09-11,52.79999923706055,51.70000076293945,52.0,52.04999923706055,19001.0,51.62576675415039,REY.MI
2019-09-12,52.150001525878906,50.849998474121094,52.150001525878906,51.54999923706055,27103.0,51.129844665527344,REY.MI
2019-09-13,51.900001525878906,51.0,51.70000076293945,51.70000076293945,31490.0,51.278621673583984,REY.MI
2019-09-16,52.29999923706055,50.79999923706055,51.54999923706055,52.0,31282.0,51.576175689697266,REY.MI
2019-09-17,52.400001525878906,51.79999923706055,52.099998474121094,52.349998474121094,15665.0,51.92332077026367,REY.MI
2019-09-18,52.849998474121094,52.099998474121094,52.099998474121094,52.099998474121094,19659.0,51.675357818603516,REY.MI
2019-09-19,52.599998474121094,51.79999923706055,52.0,52.29999923706055,22450.0,51.87372970581055,REY.MI
2019-09-20,52.900001525878906,52.04999923706055,52.29999923706055,52.29999923706055,18724.0,51.87372970581055,REY.MI
2019-09-23,53.0,51.0,53.0,51.04999923706055,16066.0,50.63391876220703,REY.MI
2019-09-24,53.150001525878906,51.45000076293945,53.150001525878906,51.54999923706055,14968.0,51.129844665527344,REY.MI
2019-09-25,52.099998474121094,50.099998474121094,51.70000076293945,50.79999923706055,33312.0,50.385955810546875,REY.MI
2019-09-26,52.25,51.099998474121094,51.25,51.599998474121094,21518.0,51.17943572998047,REY.MI
2019-09-27,53.849998474121094,51.0,51.95000076293945,53.849998474121094,40266.0,53.411094665527344,REY.MI
2019-09-30,54.20000076293945,52.79999923706055,53.75,53.849998474121094,60997.0,53.411094665527344,REY.MI
2019-10-01,57.20000076293945,53.54999923706055,53.70000076293945,56.45000076293945,138141.0,55.989906311035156,REY.MI
2019-10-02,57.79999923706055,55.54999923706055,56.45000076293945,55.849998474121094,191296.0,55.39479446411133,REY.MI
2019-10-03,56.849998474121094,55.20000076293945,56.400001525878906,55.95000076293945,70748.0,55.49398422241211,REY.MI
2019-10-04,57.70000076293945,55.70000076293945,55.70000076293945,56.75,84543.0,56.28746032714844,REY.MI
2019-10-07,57.29999923706055,55.95000076293945,56.849998474121094,56.650001525878906,24110.0,56.18827819824219,REY.MI
2019-10-08,57.0,55.599998474121094,56.79999923706055,56.0,22899.0,55.543575286865234,REY.MI
2019-10-09,56.400001525878906,55.04999923706055,56.400001525878906,55.5,40298.0,55.04764938354492,REY.MI
2019-10-10,55.849998474121094,54.099998474121094,55.5,54.849998474121094,31824.0,54.40294647216797,REY.MI
2019-10-11,56.0,54.599998474121094,54.75,55.5,37836.0,55.04764938354492,REY.MI
2019-10-14,56.45000076293945,55.29999923706055,55.79999923706055,55.70000076293945,27666.0,55.24602127075195,REY.MI
2019-10-15,57.5,55.29999923706055,56.70000076293945,56.54999923706055,90314.0,56.08909225463867,REY.MI
2019-10-16,57.79999923706055,55.70000076293945,57.0,57.400001525878906,134439.0,56.932167053222656,REY.MI
2019-10-17,58.0,56.70000076293945,57.54999923706055,56.79999923706055,62465.0,56.33705139160156,REY.MI
2019-10-18,56.849998474121094,55.79999923706055,56.599998474121094,56.29999923706055,32364.0,55.841129302978516,REY.MI
2019-10-21,56.95000076293945,56.20000076293945,56.79999923706055,56.95000076293945,24997.0,56.48583221435547,REY.MI
2019-10-22,57.5,56.54999923706055,57.20000076293945,56.54999923706055,36157.0,56.08909225463867,REY.MI
2019-10-23,57.099998474121094,56.099998474121094,56.54999923706055,56.79999923706055,27011.0,56.33705139160156,REY.MI
2019-10-24,59.5,56.099998474121094,57.0,58.599998474121094,138132.0,58.12238311767578,REY.MI
2019-10-25,59.75,57.400001525878906,58.75,57.54999923706055,41625.0,57.08094024658203,REY.MI
2019-10-28,58.5,57.0,58.0,57.849998474121094,43081.0,57.37849426269531,REY.MI
2019-10-29,58.95000076293945,57.5,57.79999923706055,58.099998474121094,27564.0,57.62645721435547,REY.MI
2019-10-30,59.5,57.29999923706055,58.04999923706055,58.099998474121094,40914.0,57.62645721435547,REY.MI
2019-10-31,59.20000076293945,57.849998474121094,58.0,58.400001525878906,23729.0,57.924015045166016,REY.MI
2019-11-01,59.099998474121094,58.0,58.95000076293945,59.099998474121094,18223.0,58.61830520629883,REY.MI
2019-11-04,59.349998474121094,58.400001525878906,59.0,59.0,26603.0,58.51912307739258,REY.MI
2019-11-05,59.20000076293945,58.5,59.0,59.20000076293945,32082.0,58.71749496459961,REY.MI
2019-11-06,61.29999923706055,58.95000076293945,58.95000076293945,60.95000076293945,63510.0,60.45323181152344,REY.MI
2019-11-07,62.0,60.0,60.95000076293945,61.04999923706055,82732.0,60.55241394042969,REY.MI
2019-11-08,61.54999923706055,60.25,61.04999923706055,60.70000076293945,29187.0,60.20526885986328,REY.MI
2019-11-11,62.849998474121094,60.20000076293945,60.650001525878906,62.400001525878906,101415.0,61.891414642333984,REY.MI
2019-11-12,62.54999923706055,61.0,62.150001525878906,62.400001525878906,49031.0,61.891414642333984,REY.MI
2019-11-13,62.400001525878906,61.29999923706055,62.400001525878906,62.0,36334.0,61.49467086791992,REY.MI
2019-11-14,65.69999694824219,61.70000076293945,62.29999923706055,65.69999694824219,161493.0,65.16451263427734,REY.MI
2019-11-15,68.5999984741211,65.5,65.80000305175781,66.5,135969.0,65.95799255371094,REY.MI
2019-11-18,68.5,66.0,67.19999694824219,68.30000305175781,91827.0,67.74332427978516,REY.MI
2019-11-19,69.4000015258789,67.8499984741211,68.5,69.3499984741211,104025.0,68.7847671508789,REY.MI
2019-11-20,70.4000015258789,68.30000305175781,69.30000305175781,70.0,112973.0,69.4294662475586,REY.MI
2019-11-21,70.4000015258789,69.4000015258789,70.0,70.0,49625.0,69.4294662475586,REY.MI
2019-11-22,72.4000015258789,69.80000305175781,70.19999694824219,70.0,119445.0,69.4294662475586,REY.MI
2019-11-25,71.8499984741211,70.0,70.3499984741211,71.0,61763.0,70.42131805419922,REY.MI
2019-11-26,73.0,70.0,71.0999984741211,72.4000015258789,162485.0,71.80990600585938,REY.MI
2019-11-27,74.80000305175781,71.9000015258789,72.55000305175781,72.19999694824219,104122.0,71.61153411865234,REY.MI
2019-11-28,72.5999984741211,69.69999694824219,72.5999984741211,70.44999694824219,97242.0,69.87579345703125,REY.MI
2019-11-29,72.05000305175781,70.3499984741211,70.6500015258789,71.0999984741211,57537.0,70.52050018310547,REY.MI
2019-12-02,72.4000015258789,69.5,71.0,69.9000015258789,61218.0,69.33028411865234,REY.MI
2019-12-03,71.25,69.8499984741211,70.25,70.3499984741211,52442.0,69.776611328125,REY.MI
2019-12-04,71.6500015258789,69.80000305175781,70.05000305175781,70.5999984741211,77699.0,70.02457427978516,REY.MI
2019-12-05,73.05000305175781,70.5999984741211,70.5999984741211,72.05000305175781,68280.0,71.46276092529297,REY.MI
2019-12-06,73.1500015258789,71.69999694824219,72.5999984741211,72.3499984741211,31557.0,71.76031494140625,REY.MI
2019-12-09,72.0,70.8499984741211,72.0,71.55000305175781,27979.0,70.96683502197266,REY.MI
2019-12-10,71.69999694824219,70.19999694824219,70.8499984741211,70.94999694824219,32158.0,70.37171936035156,REY.MI
2019-12-11,71.94999694824219,70.0999984741211,71.30000305175781,70.8499984741211,55684.0,70.27253723144531,REY.MI
2019-12-12,71.55000305175781,70.0999984741211,71.0,70.0999984741211,26257.0,69.52864837646484,REY.MI
2019-12-13,71.4000015258789,68.55000305175781,70.69999694824219,69.0,60864.0,68.4376220703125,REY.MI
2019-12-16,70.05000305175781,69.19999694824219,69.6500015258789,69.44999694824219,37286.0,68.88394927978516,REY.MI
2019-12-17,69.5999984741211,68.4000015258789,69.5999984741211,68.55000305175781,52915.0,67.99128723144531,REY.MI
2019-12-18,69.8499984741211,68.5,68.5,68.9000015258789,43949.0,68.33843231201172,REY.MI
2019-12-19,70.30000305175781,68.75,68.9000015258789,70.30000305175781,45944.0,69.7270278930664,REY.MI
2019-12-20,72.0,70.0999984741211,70.44999694824219,71.0999984741211,60937.0,70.52050018310547,REY.MI
2019-12-23,71.75,70.69999694824219,71.0999984741211,70.9000015258789,17568.0,70.32213592529297,REY.MI
2019-12-27,71.1500015258789,70.4000015258789,70.5,70.69999694824219,18729.0,70.1237564086914,REY.MI
2019-12-30,70.94999694824219,69.44999694824219,70.4000015258789,69.44999694824219,10017.0,68.88394927978516,REY.MI
2020-01-02,70.4000015258789,69.30000305175781,69.8499984741211,70.0,35861.0,69.4294662475586,REY.MI
2020-01-03,69.9000015258789,68.6500015258789,69.4000015258789,68.75,44210.0,68.18965911865234,REY.MI
2020-01-06,68.5999984741211,65.9000015258789,68.4000015258789,68.55000305175781,102335.0,67.99128723144531,REY.MI
2020-01-07,71.0,68.5,68.80000305175781,69.0,77660.0,68.4376220703125,REY.MI
2020-01-08,69.3499984741211,68.55000305175781,69.0,69.0999984741211,51956.0,68.53680419921875,REY.MI
2020-01-09,70.9000015258789,69.44999694824219,69.5,70.9000015258789,39631.0,70.32213592529297,REY.MI
2020-01-10,72.8499984741211,70.8499984741211,71.05000305175781,72.5999984741211,40800.0,72.0082778930664,REY.MI
2020-01-13,73.0,71.8499984741211,72.8499984741211,72.19999694824219,23475.0,71.61153411865234,REY.MI
2020-01-14,72.5,70.5,72.5,70.69999694824219,23429.0,70.1237564086914,REY.MI
2020-01-15,71.30000305175781,70.3499984741211,70.75,70.94999694824219,20158.0,70.37171936035156,REY.MI
2020-01-16,71.9000015258789,70.69999694824219,71.44999694824219,71.30000305175781,12150.0,70.7188720703125,REY.MI
2020-01-17,73.5,71.19999694824219,71.19999694824219,73.5,41977.0,72.90093994140625,REY.MI
2020-01-20,77.19999694824219,73.0999984741211,73.55000305175781,76.6500015258789,72622.0,76.0252685546875,REY.MI
2020-01-21,76.5999984741211,75.5999984741211,76.3499984741211,76.55000305175781,32091.0,75.92608642578125,REY.MI
2020-01-22,77.5999984741211,76.19999694824219,76.9000015258789,77.44999694824219,35423.0,76.81874084472656,REY.MI
2020-01-23,77.44999694824219,76.6500015258789,77.44999694824219,77.0,20061.0,76.3724136352539,REY.MI
2020-01-24,78.6500015258789,76.69999694824219,77.0,76.69999694824219,42595.0,76.07485961914062,REY.MI
2020-01-27,76.3499984741211,73.9000015258789,75.5,73.9000015258789,33184.0,73.29768371582031,REY.MI
2020-01-28,75.0,72.75,74.0999984741211,74.0,34952.0,73.39686584472656,REY.MI
2020-01-29,76.0,74.25,74.55000305175781,75.75,31524.0,75.13260650634766,REY.MI
2020-01-30,75.69999694824219,73.44999694824219,74.6500015258789,73.44999694824219,38947.0,72.85134887695312,REY.MI
2020-01-31,74.19999694824219,70.8499984741211,73.4000015258789,70.8499984741211,46000.0,70.27253723144531,REY.MI
2020-02-03,72.55000305175781,69.19999694824219,70.8499984741211,71.75,80045.0,71.16520690917969,REY.MI
2020-02-04,75.0999984741211,72.6500015258789,72.8499984741211,74.55000305175781,43250.0,73.9423828125,REY.MI
2020-02-05,76.19999694824219,74.30000305175781,74.94999694824219,75.19999694824219,48601.0,74.58708190917969,REY.MI
2020-02-06,76.5,75.30000305175781,76.25,76.0,18010.0,75.38056182861328,REY.MI
2020-02-07,76.4000015258789,75.55000305175781,76.4000015258789,76.05000305175781,21473.0,75.43016052246094,REY.MI
2020-02-10,77.5,75.4000015258789,76.0,75.9000015258789,64644.0,75.28137969970703,REY.MI
2020-02-11,77.25,75.8499984741211,76.5,76.55000305175781,33011.0,75.92608642578125,REY.MI
2020-02-12,78.75,76.44999694824219,76.9000015258789,77.80000305175781,58636.0,77.1658935546875,REY.MI
2020-02-13,77.80000305175781,75.94999694824219,77.80000305175781,77.5,41515.0,76.86833953857422,REY.MI
2020-02-14,78.0999984741211,75.75,78.0999984741211,76.05000305175781,32585.0,75.43016052246094,REY.MI
2020-02-17,76.6500015258789,74.80000305175781,76.05000305175781,75.0,32419.0,74.38871765136719,REY.MI
2020-02-18,75.55000305175781,74.05000305175781,74.30000305175781,75.25,31929.0,74.63668060302734,REY.MI
2020-02-19,77.3499984741211,75.3499984741211,75.5999984741211,76.5999984741211,29142.0,75.97566986083984,REY.MI
2020-02-20,77.3499984741211,75.19999694824219,76.9000015258789,75.19999694824219,28155.0,74.58708190917969,REY.MI
2020-02-21,76.0,74.30000305175781,74.9000015258789,74.6500015258789,22880.0,74.04157257080078,REY.MI
2020-02-24,72.1500015258789,67.1500015258789,71.3499984741211,69.0999984741211,134769.0,68.53680419921875,REY.MI
2020-02-25,71.75,69.05000305175781,69.3499984741211,69.8499984741211,92573.0,69.28068542480469,REY.MI
2020-02-26,70.5,68.0,69.19999694824219,70.0999984741211,69386.0,69.52864837646484,REY.MI
2020-02-27,70.1500015258789,67.5999984741211,69.8499984741211,68.69999694824219,83199.0,68.14006042480469,REY.MI
2020-02-28,68.80000305175781,66.1500015258789,67.4000015258789,68.30000305175781,102697.0,67.74332427978516,REY.MI
2020-03-02,68.9000015258789,63.54999923706055,68.30000305175781,64.94999694824219,148576.0,64.42062377929688,REY.MI
2020-03-03,68.0,65.94999694824219,66.5,66.69999694824219,105402.0,66.15636444091797,REY.MI
2020-03-04,67.5,64.25,66.69999694824219,64.69999694824219,49995.0,64.17266082763672,REY.MI
2020-03-05,65.6500015258789,63.349998474121094,65.55000305175781,63.70000076293945,32171.0,63.180816650390625,REY.MI
2020-03-06,63.04999923706055,60.25,63.0,60.5,93684.0,60.00689697265625,REY.MI
2020-03-09,58.150001525878906,54.599998474121094,57.29999923706055,56.79999923706055,111098.0,56.33705139160156,REY.MI
2020-03-10,58.650001525878906,54.849998474121094,57.04999923706055,54.95000076293945,67430.0,54.502132415771484,REY.MI
2020-03-11,56.099998474121094,53.75,55.79999923706055,54.45000076293945,82576.0,54.00620651245117,REY.MI
2020-03-12,54.0,48.02000045776367,52.0,48.47999954223633,115849.0,48.08486557006836,REY.MI
2020-03-13,55.0,46.41999816894531,53.0,50.95000076293945,144399.0,50.53473663330078,REY.MI
2020-03-16,52.20000076293945,47.279998779296875,50.0,52.099998474121094,416307.0,51.675357818603516,REY.MI
2020-03-17,55.45000076293945,47.52000045776367,53.0,47.52000045776367,100993.0,47.1326904296875,REY.MI
2020-03-18,50.0,43.52000045776367,47.47999954223633,43.599998474121094,77699.0,43.2446403503418,REY.MI
2020-03-19,46.68000030517578,43.29999923706055,44.619998931884766,45.86000061035156,140741.0,45.48622131347656,REY.MI
2020-03-20,49.97999954223633,46.599998474121094,47.79999923706055,47.2599983215332,140985.0,46.87480926513672,REY.MI
2020-03-23,48.400001525878906,44.70000076293945,46.0,47.400001525878906,86279.0,47.013668060302734,REY.MI
2020-03-24,50.349998474121094,48.29999923706055,49.91999816894531,49.2400016784668,66177.0,48.83867263793945,REY.MI
2020-03-25,54.5,50.20000076293945,51.0,53.400001525878906,151301.0,52.96476745605469,REY.MI
2020-03-26,56.45000076293945,51.70000076293945,53.79999923706055,54.900001525878906,113512.0,54.45254135131836,REY.MI
2020-03-27,56.54999923706055,50.70000076293945,54.79999923706055,51.45000076293945,134477.0,51.03065872192383,REY.MI
2020-03-30,52.599998474121094,49.880001068115234,51.900001525878906,51.70000076293945,64601.0,51.278621673583984,REY.MI
2020-03-31,55.70000076293945,52.400001525878906,53.599998474121094,55.70000076293945,114435.0,55.24602127075195,REY.MI
2020-04-01,61.849998474121094,53.0,54.599998474121094,61.849998474121094,107267.0,61.34589385986328,REY.MI
2020-04-02,63.70000076293945,59.20000076293945,60.650001525878906,60.45000076293945,103176.0,59.957305908203125,REY.MI
2020-04-03,62.0,58.0,60.0,58.5,47482.0,58.023197174072266,REY.MI
2020-04-06,61.79999923706055,57.599998474121094,60.79999923706055,57.849998474121094,55542.0,57.37849426269531,REY.MI
2020-04-07,61.79999923706055,59.0,59.0,60.29999923706055,85056.0,59.80852508544922,REY.MI
2020-04-08,61.099998474121094,59.599998474121094,61.099998474121094,60.95000076293945,15150.0,60.45323181152344,REY.MI
2020-04-09,62.45000076293945,61.150001525878906,61.54999923706055,61.95000076293945,21820.0,61.4450798034668,REY.MI
2020-04-14,63.849998474121094,62.20000076293945,63.0,63.849998474121094,32754.0,63.32958984375,REY.MI
2020-04-15,66.30000305175781,61.29999923706055,63.75,63.099998474121094,53453.0,62.5857048034668,REY.MI
2020-04-16,65.9000015258789,62.099998474121094,63.099998474121094,63.900001525878906,78383.0,63.379188537597656,REY.MI
2020-04-17,65.75,63.099998474121094,64.5999984741211,64.19999694824219,43522.0,63.67673873901367,REY.MI
2020-04-20,65.55000305175781,63.45000076293945,64.9000015258789,65.5,17176.0,64.96614837646484,REY.MI
2020-04-21,66.69999694824219,64.0999984741211,64.8499984741211,66.4000015258789,27178.0,65.85881042480469,REY.MI
2020-04-22,67.9000015258789,64.8499984741211,67.19999694824219,65.4000015258789,46772.0,64.86695861816406,REY.MI
2020-04-23,66.5999984741211,63.599998474121094,66.5999984741211,65.4000015258789,31106.0,64.86695861816406,REY.MI
2020-04-24,66.19999694824219,64.19999694824219,65.94999694824219,64.19999694824219,17419.0,63.67673873901367,REY.MI
2020-04-27,66.9000015258789,64.5999984741211,64.5999984741211,66.0,30147.0,65.46206665039062,REY.MI
2020-04-28,66.5,65.5,66.5,65.9000015258789,26815.0,65.36288452148438,REY.MI
2020-04-29,66.80000305175781,64.0,66.5,64.80000305175781,37170.0,64.2718505859375,REY.MI
2020-04-30,65.30000305175781,62.70000076293945,64.5999984741211,63.79999923706055,42901.0,63.279998779296875,REY.MI
2020-05-04,63.650001525878906,61.29999923706055,63.54999923706055,61.45000076293945,44442.0,61.45000076293945,REY.MI
2020-05-05,64.0,62.25,62.25,63.150001525878906,31448.0,63.150001525878906,REY.MI
2020-05-06,65.0,62.75,62.75,64.0,64201.0,64.0,REY.MI
2020-05-07,66.80000305175781,64.0999984741211,64.0999984741211,66.05000305175781,52511.0,66.05000305175781,REY.MI
2020-05-08,67.9000015258789,65.94999694824219,65.94999694824219,67.0999984741211,31485.0,67.0999984741211,REY.MI
2020-05-11,67.9000015258789,65.4000015258789,67.9000015258789,65.69999694824219,38774.0,65.69999694824219,REY.MI
2019-01-02,0.6349999904632568,0.5989999771118164,0.6200000047683716,0.609000027179718,398518.0,0.5947793126106262,RM.MI
2019-01-03,0.6309999823570251,0.6050000190734863,0.6050000190734863,0.6110000014305115,649472.0,0.5967326164245605,RM.MI
2019-01-04,0.6660000085830688,0.6190000176429749,0.6190000176429749,0.6620000004768372,837856.0,0.6465417146682739,RM.MI
2019-01-07,0.6729999780654907,0.6460000276565552,0.6520000100135803,0.6520000100135803,509792.0,0.6367752552032471,RM.MI
2019-01-08,0.6679999828338623,0.6370000243186951,0.6510000228881836,0.6449999809265137,396526.0,0.6299386620521545,RM.MI
2019-01-09,0.6880000233650208,0.6460000276565552,0.6470000147819519,0.6840000152587891,1025883.0,0.6680279970169067,RM.MI
2019-01-10,0.7480000257492065,0.6790000200271606,0.6890000104904175,0.7360000014305115,1408519.0,0.7188137173652649,RM.MI
2019-01-11,0.7540000081062317,0.7070000171661377,0.7409999966621399,0.7149999737739563,781820.0,0.6983040571212769,RM.MI
2019-01-14,0.7250000238418579,0.6949999928474426,0.7200000286102295,0.6990000009536743,295225.0,0.6826777458190918,RM.MI
2019-01-15,0.7080000042915344,0.6899999976158142,0.7059999704360962,0.6940000057220459,280408.0,0.6777944564819336,RM.MI
2019-01-16,0.7089999914169312,0.699999988079071,0.7039999961853027,0.7070000171661377,220673.0,0.6904909610748291,RM.MI
2019-01-17,0.7549999952316284,0.7049999833106995,0.7170000076293945,0.7509999871253967,1000914.0,0.73346346616745,RM.MI
2019-01-18,0.765999972820282,0.7419999837875366,0.75,0.753000020980835,842821.0,0.7354167699813843,RM.MI
2019-01-21,0.7599999904632568,0.7360000014305115,0.7590000033378601,0.7459999918937683,393803.0,0.7285802364349365,RM.MI
2019-01-22,0.7540000081062317,0.7179999947547913,0.7459999918937683,0.7260000109672546,622633.0,0.709047257900238,RM.MI
2019-01-23,0.7720000147819519,0.7099999785423279,0.7210000157356262,0.7549999952316284,754683.0,0.7373700737953186,RM.MI
2019-01-24,0.7860000133514404,0.7480000257492065,0.7590000033378601,0.7609999775886536,740851.0,0.7432299256324768,RM.MI
2019-01-25,0.7689999938011169,0.7369999885559082,0.7680000066757202,0.7450000047683716,470770.0,0.7276036143302917,RM.MI
2019-01-28,0.753000020980835,0.7300000190734863,0.7490000128746033,0.7379999756813049,267024.0,0.7207670211791992,RM.MI
2019-01-29,0.7519999742507935,0.7250000238418579,0.7459999918937683,0.7310000061988831,286915.0,0.7139304876327515,RM.MI
2019-01-30,0.7480000257492065,0.7250000238418579,0.7409999966621399,0.7400000095367432,272975.0,0.7227203249931335,RM.MI
2019-01-31,0.746999979019165,0.7260000109672546,0.746999979019165,0.7319999933242798,280797.0,0.714907169342041,RM.MI
2019-02-01,0.7379999756813049,0.7070000171661377,0.7379999756813049,0.7260000109672546,240901.0,0.709047257900238,RM.MI
2019-02-04,0.7350000143051147,0.7110000252723694,0.7160000205039978,0.7200000286102295,206626.0,0.7031874060630798,RM.MI
2019-02-05,0.7310000061988831,0.7099999785423279,0.7170000076293945,0.7200000286102295,214161.0,0.7031874060630798,RM.MI
2019-02-06,0.7300000190734863,0.7110000252723694,0.7300000190734863,0.718999981880188,324982.0,0.7022107243537903,RM.MI
2019-02-07,0.7250000238418579,0.7009999752044678,0.7120000123977661,0.7009999752044678,547489.0,0.6846309900283813,RM.MI
2019-02-08,0.7210000157356262,0.7009999752044678,0.7020000219345093,0.703000009059906,219276.0,0.6865842938423157,RM.MI
2019-02-11,0.7369999885559082,0.7129999995231628,0.7139999866485596,0.718999981880188,236444.0,0.7022107243537903,RM.MI
2019-02-12,0.7390000224113464,0.7210000157356262,0.7210000157356262,0.7319999933242798,253544.0,0.714907169342041,RM.MI
2019-02-13,0.7670000195503235,0.7350000143051147,0.7350000143051147,0.7590000033378601,813329.0,0.7412766218185425,RM.MI
2019-02-14,0.8069999814033508,0.7279999852180481,0.7699999809265137,0.7350000143051147,3161500.0,0.7178370952606201,RM.MI
2019-02-15,0.7630000114440918,0.7129999995231628,0.7289999723434448,0.7300000190734863,1083063.0,0.7129538655281067,RM.MI
2019-02-18,0.7400000095367432,0.7210000157356262,0.7300000190734863,0.7229999899864197,352915.0,0.7061173319816589,RM.MI
2019-02-19,0.7319999933242798,0.7129999995231628,0.7319999933242798,0.7229999899864197,394284.0,0.7061173319816589,RM.MI
2019-02-20,0.7390000224113464,0.7179999947547913,0.7329999804496765,0.7229999899864197,546976.0,0.7061173319816589,RM.MI
2019-02-21,0.7310000061988831,0.7200000286102295,0.7310000061988831,0.7260000109672546,285645.0,0.709047257900238,RM.MI
2019-02-22,0.7350000143051147,0.7229999899864197,0.7350000143051147,0.7279999852180481,140932.0,0.7110005021095276,RM.MI
2019-02-25,0.7360000014305115,0.7239999771118164,0.7239999771118164,0.7300000190734863,368007.0,0.7129538655281067,RM.MI
2019-02-26,0.7440000176429749,0.722000002861023,0.7289999723434448,0.7429999709129333,378982.0,0.7256502509117126,RM.MI
2019-02-27,0.7390000224113464,0.7269999980926514,0.7390000224113464,0.7310000061988831,293620.0,0.7139304876327515,RM.MI
2019-02-28,0.7390000224113464,0.7250000238418579,0.7369999885559082,0.7310000061988831,499408.0,0.7139304876327515,RM.MI
2019-03-01,0.7390000224113464,0.7269999980926514,0.7269999980926514,0.7379999756813049,400315.0,0.7207670211791992,RM.MI
2019-03-04,0.7369999885559082,0.722000002861023,0.7329999804496765,0.722000002861023,311809.0,0.7051406502723694,RM.MI
2019-03-05,0.7319999933242798,0.7110000252723694,0.7319999933242798,0.7160000205039978,454561.0,0.6992807984352112,RM.MI
2019-03-06,0.7260000109672546,0.7070000171661377,0.7260000109672546,0.7200000286102295,328165.0,0.7031874060630798,RM.MI
2019-03-07,0.7229999899864197,0.7070000171661377,0.7200000286102295,0.718999981880188,352772.0,0.7022107243537903,RM.MI
2019-03-08,0.7239999771118164,0.7009999752044678,0.7239999771118164,0.7070000171661377,337916.0,0.6904909610748291,RM.MI
2019-03-11,0.7120000123977661,0.6809999942779541,0.7120000123977661,0.6809999942779541,461703.0,0.6650980114936829,RM.MI
2019-03-12,0.7080000042915344,0.6710000038146973,0.6869999766349792,0.699999988079071,739649.0,0.6836543083190918,RM.MI
2019-03-13,0.7080000042915344,0.6830000281333923,0.7080000042915344,0.6850000023841858,300776.0,0.6690046787261963,RM.MI
2019-03-14,0.7009999752044678,0.675000011920929,0.6949999928474426,0.6880000233650208,430861.0,0.6719346046447754,RM.MI
2019-03-15,0.7099999785423279,0.6710000038146973,0.6949999928474426,0.7099999785423279,615865.0,0.6934208869934082,RM.MI
2019-03-18,0.7360000014305115,0.7070000171661377,0.7099999785423279,0.7260000109672546,630657.0,0.709047257900238,RM.MI
2019-03-19,0.7329999804496765,0.7059999704360962,0.7300000190734863,0.7059999704360962,559407.0,0.6895142197608948,RM.MI
2019-03-20,0.7099999785423279,0.6970000267028809,0.6970000267028809,0.7049999833106995,302045.0,0.68853759765625,RM.MI
2019-03-21,0.7110000252723694,0.6890000104904175,0.7110000252723694,0.6949999928474426,232432.0,0.6787711381912231,RM.MI
2019-03-22,0.699999988079071,0.6790000200271606,0.699999988079071,0.6790000200271606,309139.0,0.6631447672843933,RM.MI
2019-03-25,0.6800000071525574,0.6610000133514404,0.6800000071525574,0.6650000214576721,841725.0,0.649471640586853,RM.MI
2019-03-26,0.671999990940094,0.6549999713897705,0.671999990940094,0.6549999713897705,287649.0,0.6397051215171814,RM.MI
2019-03-27,0.6710000038146973,0.6430000066757202,0.6600000262260437,0.6510000228881836,632358.0,0.6357986330986023,RM.MI
2019-03-28,0.6850000023841858,0.6470000147819519,0.6570000052452087,0.6700000166893005,674228.0,0.6543549299240112,RM.MI
2019-03-29,0.6769999861717224,0.6510000228881836,0.6769999861717224,0.6579999923706055,433062.0,0.6426351070404053,RM.MI
2019-04-01,0.6660000085830688,0.6539999842643738,0.6660000085830688,0.6639999747276306,237645.0,0.6484950184822083,RM.MI
2019-04-02,0.6690000295639038,0.6539999842643738,0.6650000214576721,0.6539999842643738,198903.0,0.6387284994125366,RM.MI
2019-04-03,0.6890000104904175,0.652999997138977,0.6549999713897705,0.6800000071525574,770945.0,0.6641213893890381,RM.MI
2019-04-04,0.722000002861023,0.6830000281333923,0.6890000104904175,0.7049999833106995,1355307.0,0.68853759765625,RM.MI
2019-04-05,0.7139999866485596,0.6970000267028809,0.7049999833106995,0.703000009059906,253678.0,0.6865842938423157,RM.MI
2019-04-08,0.7049999833106995,0.6850000023841858,0.7039999961853027,0.6949999928474426,352600.0,0.6787711381912231,RM.MI
2019-04-09,0.7009999752044678,0.6859999895095825,0.6899999976158142,0.6859999895095825,309647.0,0.6699813008308411,RM.MI
2019-04-10,0.7099999785423279,0.6809999942779541,0.6809999942779541,0.6940000057220459,861486.0,0.6777944564819336,RM.MI
2019-04-11,0.699999988079071,0.6850000023841858,0.6949999928474426,0.699999988079071,187678.0,0.6836543083190918,RM.MI
2019-04-12,0.7049999833106995,0.6919999718666077,0.7049999833106995,0.6959999799728394,353535.0,0.6797477602958679,RM.MI
2019-04-15,0.7080000042915344,0.6909999847412109,0.7009999752044678,0.699999988079071,446504.0,0.6836543083190918,RM.MI
2019-04-16,0.7070000171661377,0.6970000267028809,0.699999988079071,0.699999988079071,291677.0,0.6836543083190918,RM.MI
2019-04-17,0.7089999914169312,0.6959999799728394,0.6959999799728394,0.6970000267028809,166737.0,0.6807244420051575,RM.MI
2019-04-18,0.7110000252723694,0.6909999847412109,0.6970000267028809,0.7020000219345093,285040.0,0.6856076717376709,RM.MI
2019-04-23,0.7089999914169312,0.699999988079071,0.699999988079071,0.7039999961853027,389943.0,0.6875609755516052,RM.MI
2019-04-24,0.7139999866485596,0.699999988079071,0.7139999866485596,0.7039999961853027,304395.0,0.6875609755516052,RM.MI
2019-04-25,0.7139999866485596,0.7039999961853027,0.7139999866485596,0.7039999961853027,189441.0,0.6875609755516052,RM.MI
2019-04-26,0.7450000047683716,0.7049999833106995,0.7139999866485596,0.7279999852180481,1270994.0,0.7110005021095276,RM.MI
2019-04-29,0.7490000128746033,0.6819999814033508,0.7379999756813049,0.7020000219345093,2494170.0,0.6856076717376709,RM.MI
2019-04-30,0.7080000042915344,0.6919999718666077,0.6940000057220459,0.7049999833106995,512780.0,0.68853759765625,RM.MI
2019-05-02,0.7009999752044678,0.6880000233650208,0.7009999752044678,0.6899999976158142,539931.0,0.6738878488540649,RM.MI
2019-05-03,0.7099999785423279,0.6830000281333923,0.6850000023841858,0.6990000009536743,556434.0,0.6826777458190918,RM.MI
2019-05-06,0.6990000009536743,0.6850000023841858,0.6909999847412109,0.6980000138282776,467794.0,0.681701123714447,RM.MI
2019-05-07,0.6970000267028809,0.6819999814033508,0.6909999847412109,0.6850000023841858,423645.0,0.6690046787261963,RM.MI
2019-05-08,0.6859999895095825,0.671999990940094,0.6850000023841858,0.6819999814033508,352027.0,0.6660746932029724,RM.MI
2019-05-09,0.6800000071525574,0.6549999713897705,0.671999990940094,0.6570000052452087,614708.0,0.6416584849357605,RM.MI
2019-05-10,0.6679999828338623,0.6499999761581421,0.6600000262260437,0.6499999761581421,458351.0,0.634821891784668,RM.MI
2019-05-13,0.6470000147819519,0.6100000143051147,0.6389999985694885,0.6230000257492065,749251.0,0.6150763034820557,RM.MI
2019-05-14,0.6499999761581421,0.6209999918937683,0.6499999761581421,0.6209999918937683,552059.0,0.6131017208099365,RM.MI
2019-05-15,0.6309999823570251,0.6150000095367432,0.628000020980835,0.6209999918937683,708392.0,0.6131017208099365,RM.MI
2019-05-16,0.6420000195503235,0.6169999837875366,0.6269999742507935,0.6420000195503235,322562.0,0.6338346600532532,RM.MI
2019-05-17,0.6480000019073486,0.6179999709129333,0.6480000019073486,0.6240000128746033,539054.0,0.6160635948181152,RM.MI
2019-05-20,0.6299999952316284,0.6100000143051147,0.6299999952316284,0.6119999885559082,316732.0,0.6042162179946899,RM.MI
2019-05-21,0.6190000176429749,0.5920000076293945,0.6119999885559082,0.5920000076293945,736864.0,0.5844705700874329,RM.MI
2019-05-22,0.6010000109672546,0.5699999928474426,0.5920000076293945,0.5770000219345093,981498.0,0.5696613788604736,RM.MI
2019-05-23,0.5789999961853027,0.5600000023841858,0.5720000267028809,0.5600000023841858,391047.0,0.5528776049613953,RM.MI
2019-05-24,0.5709999799728394,0.5609999895095825,0.5669999718666077,0.5690000057220459,366164.0,0.5617631077766418,RM.MI
2019-05-27,0.5860000252723694,0.5619999766349792,0.5619999766349792,0.5809999704360962,330795.0,0.5736104249954224,RM.MI
2019-05-28,0.6010000109672546,0.5770000219345093,0.5879999995231628,0.6000000238418579,436444.0,0.5923688411712646,RM.MI
2019-05-29,0.6039999723434448,0.5830000042915344,0.6000000238418579,0.5830000042915344,640903.0,0.5755850672721863,RM.MI
2019-05-30,0.6290000081062317,0.593999981880188,0.597000002861023,0.6159999966621399,728195.0,0.6081653237342834,RM.MI
2019-05-31,0.6549999713897705,0.6000000238418579,0.6100000143051147,0.6069999933242798,400607.0,0.5992798209190369,RM.MI
2019-06-03,0.6110000014305115,0.5849999785423279,0.5979999899864197,0.5849999785423279,151069.0,0.5775595903396606,RM.MI
2019-06-04,0.6019999980926514,0.5889999866485596,0.5920000076293945,0.593999981880188,241287.0,0.586445152759552,RM.MI
2019-06-05,0.6069999933242798,0.5839999914169312,0.6010000109672546,0.5839999914169312,172513.0,0.5765722990036011,RM.MI
2019-06-06,0.5899999737739563,0.5759999752044678,0.5789999961853027,0.5820000171661377,221249.0,0.5745977759361267,RM.MI
2019-06-07,0.5899999737739563,0.5759999752044678,0.5870000123977661,0.5759999752044678,142259.0,0.5686740279197693,RM.MI
2019-06-10,0.6050000190734863,0.5820000171661377,0.5899999737739563,0.5839999914169312,184085.0,0.5765722990036011,RM.MI
2019-06-11,0.597000002861023,0.5839999914169312,0.5929999947547913,0.5849999785423279,105747.0,0.5775595903396606,RM.MI
2019-06-12,0.5929999947547913,0.5809999704360962,0.5929999947547913,0.5820000171661377,102369.0,0.5745977759361267,RM.MI
2019-06-13,0.593999981880188,0.5789999961853027,0.5899999737739563,0.5789999961853027,181224.0,0.571635901927948,RM.MI
2019-06-14,0.5950000286102295,0.5789999961853027,0.5820000171661377,0.5899999737739563,147853.0,0.5824959874153137,RM.MI
2019-06-17,0.6060000061988831,0.5899999737739563,0.5899999737739563,0.5899999737739563,119024.0,0.5824959874153137,RM.MI
2019-06-18,0.609000027179718,0.5870000123977661,0.5989999771118164,0.5989999771118164,169125.0,0.5913815498352051,RM.MI
2019-06-19,0.6079999804496765,0.5989999771118164,0.6079999804496765,0.5989999771118164,110186.0,0.5913815498352051,RM.MI
2019-06-20,0.6399999856948853,0.6010000109672546,0.6039999723434448,0.6190000176429749,334901.0,0.6111271977424622,RM.MI
2019-06-21,0.6299999952316284,0.6129999756813049,0.6190000176429749,0.6129999756813049,142768.0,0.6052034497261047,RM.MI
2019-06-24,0.6230000257492065,0.6029999852180481,0.6230000257492065,0.6039999723434448,182614.0,0.5963179469108582,RM.MI
2019-06-25,0.6110000014305115,0.5830000042915344,0.6110000014305115,0.5830000042915344,99179.0,0.5755850672721863,RM.MI
2019-06-26,0.6169999837875366,0.5889999866485596,0.6000000238418579,0.5989999771118164,249413.0,0.5913815498352051,RM.MI
2019-06-27,0.6190000176429749,0.5950000286102295,0.6010000109672546,0.6129999756813049,356607.0,0.6052034497261047,RM.MI
2019-06-28,0.628000020980835,0.6140000224113464,0.6179999709129333,0.6179999709129333,167909.0,0.6101398468017578,RM.MI
2019-07-01,0.6349999904632568,0.6200000047683716,0.6259999871253967,0.6240000128746033,146758.0,0.6160635948181152,RM.MI
2019-07-02,0.7039999961853027,0.6299999952316284,0.6330000162124634,0.6959999799728394,3164129.0,0.6871477961540222,RM.MI
2019-07-03,0.718999981880188,0.6700000166893005,0.7089999914169312,0.6859999895095825,1536120.0,0.6772750020027161,RM.MI
2019-07-04,0.6930000185966492,0.6759999990463257,0.6930000185966492,0.6779999732971191,541563.0,0.6693767309188843,RM.MI
2019-07-05,0.7110000252723694,0.6600000262260437,0.6859999895095825,0.6840000152587891,1162822.0,0.6753004789352417,RM.MI
2019-07-08,0.6909999847412109,0.6769999861717224,0.6909999847412109,0.6840000152587891,376597.0,0.6753004789352417,RM.MI
2019-07-09,0.6830000281333923,0.6650000214576721,0.6790000200271606,0.6800000071525574,435517.0,0.6713513731956482,RM.MI
2019-07-10,0.6890000104904175,0.675000011920929,0.6779999732971191,0.6759999990463257,286850.0,0.6674022078514099,RM.MI
2019-07-11,0.6800000071525574,0.6700000166893005,0.6800000071525574,0.675000011920929,274958.0,0.6664149165153503,RM.MI
2019-07-12,0.6899999976158142,0.675000011920929,0.6790000200271606,0.6830000281333923,266618.0,0.6743131875991821,RM.MI
2019-07-15,0.703000009059906,0.6710000038146973,0.6830000281333923,0.6800000071525574,637540.0,0.6713513731956482,RM.MI
2019-07-16,0.6899999976158142,0.675000011920929,0.6890000104904175,0.6840000152587891,396193.0,0.6753004789352417,RM.MI
2019-07-17,0.6899999976158142,0.6779999732971191,0.6779999732971191,0.6800000071525574,326584.0,0.6713513731956482,RM.MI
2019-07-18,0.6890000104904175,0.6759999990463257,0.6759999990463257,0.6790000200271606,406993.0,0.6703640818595886,RM.MI
2019-07-19,0.6899999976158142,0.675000011920929,0.6899999976158142,0.6759999990463257,357264.0,0.6674022078514099,RM.MI
2019-07-22,0.7059999704360962,0.6779999732971191,0.6800000071525574,0.6869999766349792,678718.0,0.6782622933387756,RM.MI
2019-07-23,0.699999988079071,0.6830000281333923,0.6899999976158142,0.6869999766349792,558683.0,0.6782622933387756,RM.MI
2019-07-24,0.6940000057220459,0.6809999942779541,0.6869999766349792,0.6840000152587891,409061.0,0.6753004789352417,RM.MI
2019-07-25,0.6980000138282776,0.6769999861717224,0.6800000071525574,0.6800000071525574,815234.0,0.6713513731956482,RM.MI
2019-07-26,0.6850000023841858,0.6729999780654907,0.6819999814033508,0.6800000071525574,296616.0,0.6713513731956482,RM.MI
2019-07-29,0.6840000152587891,0.6660000085830688,0.6800000071525574,0.6700000166893005,250307.0,0.6614785194396973,RM.MI
2019-07-30,0.6790000200271606,0.640999972820282,0.6729999780654907,0.6660000085830688,928330.0,0.6575294137001038,RM.MI
2019-07-31,0.6899999976158142,0.6600000262260437,0.6759999990463257,0.6899999976158142,714700.0,0.6812241673469543,RM.MI
2019-08-01,0.6880000233650208,0.6729999780654907,0.6840000152587891,0.6809999942779541,282119.0,0.672338604927063,RM.MI
2019-08-02,0.6690000295639038,0.6499999761581421,0.6679999828338623,0.6539999842643738,488261.0,0.6456820368766785,RM.MI
2019-08-05,0.6589999794960022,0.6240000128746033,0.6589999794960022,0.625,708278.0,0.6170508861541748,RM.MI
2019-08-06,0.6389999985694885,0.6079999804496765,0.6330000162124634,0.6100000143051147,536881.0,0.6022416353225708,RM.MI
2019-08-07,0.6259999871253967,0.6050000190734863,0.6129999756813049,0.609000027179718,448590.0,0.601254403591156,RM.MI
2019-08-08,0.6349999904632568,0.609000027179718,0.6230000257492065,0.6169999837875366,265095.0,0.609152615070343,RM.MI
2019-08-09,0.6140000224113464,0.597000002861023,0.6029999852180481,0.6000000238418579,195007.0,0.5923688411712646,RM.MI
2019-08-12,0.6399999856948853,0.5920000076293945,0.6399999856948853,0.5950000286102295,135387.0,0.5874324440956116,RM.MI
2019-08-13,0.6240000128746033,0.5870000123977661,0.6179999709129333,0.6060000061988831,231331.0,0.5982925295829773,RM.MI
2019-08-14,0.6060000061988831,0.5820000171661377,0.6060000061988831,0.5839999914169312,214116.0,0.5765722990036011,RM.MI
2019-08-16,0.6179999709129333,0.5799999833106995,0.6129999756813049,0.5809999704360962,350269.0,0.5736104249954224,RM.MI
2019-08-19,0.6060000061988831,0.5820000171661377,0.5820000171661377,0.5920000076293945,320258.0,0.5844705700874329,RM.MI
2019-08-20,0.6029999852180481,0.5849999785423279,0.6019999980926514,0.5889999866485596,85448.0,0.5815086960792542,RM.MI
2019-08-21,0.6119999885559082,0.5929999947547913,0.6069999933242798,0.6119999885559082,241859.0,0.6042162179946899,RM.MI
2019-08-22,0.628000020980835,0.6000000238418579,0.628000020980835,0.6050000190734863,56131.0,0.5973052382469177,RM.MI
2019-08-23,0.6150000095367432,0.5950000286102295,0.6129999756813049,0.5979999899864197,225061.0,0.5903942584991455,RM.MI
2019-08-26,0.6050000190734863,0.5910000205039978,0.6039999723434448,0.5910000205039978,72855.0,0.5834833383560181,RM.MI
2019-08-27,0.5979999899864197,0.5860000252723694,0.5910000205039978,0.5910000205039978,82242.0,0.5834833383560181,RM.MI
2019-08-28,0.6110000014305115,0.5899999737739563,0.6110000014305115,0.5910000205039978,143537.0,0.5834833383560181,RM.MI
2019-08-29,0.6000000238418579,0.5860000252723694,0.6000000238418579,0.5910000205039978,378826.0,0.5834833383560181,RM.MI
2019-08-30,0.6140000224113464,0.5929999947547913,0.5960000157356262,0.5929999947547913,258798.0,0.5854578614234924,RM.MI
2019-09-02,0.6119999885559082,0.6000000238418579,0.6119999885559082,0.6110000014305115,108762.0,0.6032289266586304,RM.MI
2019-09-03,0.6119999885559082,0.6010000109672546,0.6119999885559082,0.6039999723434448,72391.0,0.5963179469108582,RM.MI
2019-09-04,0.6159999966621399,0.5979999899864197,0.609000027179718,0.6060000061988831,179028.0,0.5982925295829773,RM.MI
2019-09-05,0.6119999885559082,0.5879999995231628,0.6000000238418579,0.6119999885559082,395913.0,0.6042162179946899,RM.MI
2019-09-06,0.6179999709129333,0.593999981880188,0.597000002861023,0.6119999885559082,433564.0,0.6042162179946899,RM.MI
2019-09-09,0.621999979019165,0.6110000014305115,0.621999979019165,0.6169999837875366,64787.0,0.609152615070343,RM.MI
2019-09-10,0.6320000290870667,0.6110000014305115,0.6230000257492065,0.6309999823570251,284114.0,0.6229745149612427,RM.MI
2019-09-11,0.6439999938011169,0.6200000047683716,0.628000020980835,0.621999979019165,380965.0,0.6140890121459961,RM.MI
2019-09-12,0.6320000290870667,0.6209999918937683,0.6209999918937683,0.6269999742507935,204672.0,0.6190254092216492,RM.MI
2019-09-13,0.6620000004768372,0.6269999742507935,0.6269999742507935,0.6439999938011169,1193602.0,0.6358091831207275,RM.MI
2019-09-16,0.652999997138977,0.6230000257492065,0.6230000257492065,0.6499999761581421,213846.0,0.6417328715324402,RM.MI
2019-09-17,0.652999997138977,0.6320000290870667,0.6430000066757202,0.6359999775886536,211093.0,0.6279109120368958,RM.MI
2019-09-18,0.6539999842643738,0.6380000114440918,0.6439999938011169,0.6430000066757202,661297.0,0.6348219513893127,RM.MI
2019-09-19,0.6669999957084656,0.6480000019073486,0.6539999842643738,0.652999997138977,292130.0,0.6446947455406189,RM.MI
2019-09-20,0.652999997138977,0.6340000033378601,0.652999997138977,0.6370000243186951,270006.0,0.6288982629776001,RM.MI
2019-09-23,0.6990000009536743,0.6499999761581421,0.6539999842643738,0.6899999976158142,4017826.0,0.6812241673469543,RM.MI
2019-09-24,0.75,0.6840000152587891,0.699999988079071,0.7039999961853027,6246776.0,0.695046067237854,RM.MI
2019-09-25,0.7300000190734863,0.6869999766349792,0.7070000171661377,0.718999981880188,2295426.0,0.709855318069458,RM.MI
2019-09-26,0.7279999852180481,0.7009999752044678,0.7229999899864197,0.7080000042915344,1024514.0,0.6989952325820923,RM.MI
2019-09-27,0.7170000076293945,0.6909999847412109,0.7149999737739563,0.6980000138282776,617878.0,0.6891224384307861,RM.MI
2019-09-30,0.7039999961853027,0.6909999847412109,0.7039999961853027,0.6990000009536743,509371.0,0.6901096701622009,RM.MI
2019-10-01,0.7300000190734863,0.699999988079071,0.699999988079071,0.7020000219345093,1136987.0,0.6930715441703796,RM.MI
2019-10-02,0.703000009059906,0.6600000262260437,0.703000009059906,0.6690000295639038,1318819.0,0.6604912877082825,RM.MI
2019-10-03,0.6819999814033508,0.6589999794960022,0.6769999861717224,0.6729999780654907,445201.0,0.6644403338432312,RM.MI
2019-10-04,0.6809999942779541,0.656000018119812,0.6809999942779541,0.6600000262260437,298707.0,0.6516057252883911,RM.MI
2019-10-07,0.6639999747276306,0.6460000276565552,0.6549999713897705,0.6579999923706055,387570.0,0.649631142616272,RM.MI
2019-10-08,0.671999990940094,0.6539999842643738,0.6600000262260437,0.6650000214576721,390408.0,0.6565421223640442,RM.MI
2019-10-09,0.6940000057220459,0.6700000166893005,0.6700000166893005,0.6869999766349792,525997.0,0.6782622933387756,RM.MI
2019-10-10,0.6919999718666077,0.6759999990463257,0.6869999766349792,0.6840000152587891,158956.0,0.6753004789352417,RM.MI
2019-10-11,0.7049999833106995,0.6769999861717224,0.6830000281333923,0.7039999961853027,435447.0,0.695046067237854,RM.MI
2019-10-14,0.718999981880188,0.6940000057220459,0.6940000057220459,0.7160000205039978,368927.0,0.7068935036659241,RM.MI
2019-10-15,0.7260000109672546,0.6970000267028809,0.7110000252723694,0.7070000171661377,478173.0,0.6980079412460327,RM.MI
2019-10-16,0.7369999885559082,0.703000009059906,0.7129999995231628,0.7289999723434448,1783739.0,0.7197281122207642,RM.MI
2019-10-17,0.7329999804496765,0.7120000123977661,0.7329999804496765,0.7120000123977661,389085.0,0.7029443383216858,RM.MI
2019-10-18,0.7239999771118164,0.7099999785423279,0.718999981880188,0.7129999995231628,437134.0,0.7039316296577454,RM.MI
2019-10-21,0.7599999904632568,0.7289999723434448,0.7300000190734863,0.7490000128746033,3033211.0,0.7394737601280212,RM.MI
2019-10-22,0.7639999985694885,0.7379999756813049,0.7599999904632568,0.7379999756813049,2029800.0,0.7286136150360107,RM.MI
2019-10-23,0.765999972820282,0.7360000014305115,0.7400000095367432,0.7630000114440918,1918639.0,0.7532957196235657,RM.MI
2019-10-24,0.7850000262260437,0.7680000066757202,0.7680000066757202,0.7770000100135803,1535848.0,0.7671176195144653,RM.MI
2019-10-25,0.781000018119812,0.7699999809265137,0.7799999713897705,0.7749999761581421,833285.0,0.7651430368423462,RM.MI
2019-10-28,0.7889999747276306,0.7609999775886536,0.7889999747276306,0.7609999775886536,967644.0,0.7513211369514465,RM.MI
2019-10-29,0.7699999809265137,0.7390000224113464,0.7609999775886536,0.7450000047683716,1028572.0,0.7355246543884277,RM.MI
2019-10-30,0.7490000128746033,0.7329999804496765,0.7450000047683716,0.7440000176429749,767506.0,0.7345373630523682,RM.MI
2019-10-31,0.7480000257492065,0.7369999885559082,0.7400000095367432,0.7450000047683716,435485.0,0.7355246543884277,RM.MI
2019-11-01,0.7889999747276306,0.7400000095367432,0.7400000095367432,0.7799999713897705,1245414.0,0.7700794339179993,RM.MI
2019-11-04,0.8109999895095825,0.7699999809265137,0.7829999923706055,0.7799999713897705,2999285.0,0.7700794339179993,RM.MI
2019-11-05,0.7990000247955322,0.7749999761581421,0.7860000133514404,0.7990000247955322,1689665.0,0.7888378500938416,RM.MI
2019-11-06,0.8149999976158142,0.7699999809265137,0.7979999780654907,0.8080000281333923,2663624.0,0.7977234125137329,RM.MI
2019-11-07,0.824999988079071,0.7929999828338623,0.8130000233650208,0.824999988079071,1431736.0,0.8145071268081665,RM.MI
2019-11-08,0.8379999995231628,0.8059999942779541,0.8299999833106995,0.8299999833106995,1509758.0,0.8194435238838196,RM.MI
2019-11-11,0.8679999709129333,0.8309999704360962,0.8349999785423279,0.8579999804496765,1594067.0,0.8470873832702637,RM.MI
2019-11-12,0.8859999775886536,0.8379999995231628,0.8600000143051147,0.8659999966621399,3368024.0,0.8549856543540955,RM.MI
2019-11-13,0.8799999952316284,0.8569999933242798,0.8730000257492065,0.8769999742507935,1469668.0,0.8658457398414612,RM.MI
2019-11-14,0.8709999918937683,0.8489999771118164,0.8700000047683716,0.8519999980926514,1429108.0,0.8411637544631958,RM.MI
2019-11-15,0.8629999756813049,0.843999981880188,0.8519999980926514,0.8489999771118164,878230.0,0.8382018804550171,RM.MI
2019-11-18,0.8560000061988831,0.8270000219345093,0.8500000238418579,0.847000002861023,844500.0,0.8362273573875427,RM.MI
2019-11-19,0.847000002861023,0.8119999766349792,0.8420000076293945,0.8190000057220459,1139319.0,0.8085834383964539,RM.MI
2019-11-20,0.824999988079071,0.8140000104904175,0.8190000057220459,0.824999988079071,491202.0,0.8145071268081665,RM.MI
2019-11-21,0.8289999961853027,0.800000011920929,0.8240000009536743,0.8259999752044678,1001955.0,0.8154944181442261,RM.MI
2019-11-22,0.8659999966621399,0.8169999718666077,0.8180000185966492,0.8650000095367432,1780123.0,0.8539984226226807,RM.MI
2019-11-25,0.8790000081062317,0.8610000014305115,0.878000020980835,0.8629999756813049,1070715.0,0.8520237803459167,RM.MI
2019-11-26,0.8949999809265137,0.8240000009536743,0.8730000257492065,0.8939999938011169,1857781.0,0.8826295733451843,RM.MI
2019-11-27,0.9300000071525574,0.8740000128746033,0.8989999890327454,0.9150000214576721,5152004.0,0.903362512588501,RM.MI
2019-11-28,0.9290000200271606,0.8949999809265137,0.9200000166893005,0.902999997138977,2004998.0,0.8915150761604309,RM.MI
2019-11-29,0.9200000166893005,0.8949999809265137,0.8949999809265137,0.902999997138977,1296463.0,0.8915150761604309,RM.MI
2019-12-02,0.9049999713897705,0.8579999804496765,0.8960000276565552,0.8579999804496765,1488778.0,0.8470873832702637,RM.MI
2019-12-03,0.8830000162124634,0.8539999723434448,0.8640000224113464,0.8759999871253967,971266.0,0.8648584485054016,RM.MI
2019-12-04,0.8880000114440918,0.8690000176429749,0.8799999952316284,0.8799999952316284,417294.0,0.8688076138496399,RM.MI
2019-12-05,0.8989999890327454,0.8529999852180481,0.8989999890327454,0.8669999837875366,404310.0,0.855972945690155,RM.MI
2019-12-06,0.8700000047683716,0.8489999771118164,0.8700000047683716,0.8610000014305115,440459.0,0.8500492572784424,RM.MI
2019-12-09,0.875,0.8550000190734863,0.8610000014305115,0.875,852031.0,0.8638712167739868,RM.MI
2019-12-10,0.8799999952316284,0.843999981880188,0.8799999952316284,0.8560000061988831,762510.0,0.8451128602027893,RM.MI
2019-12-11,0.8669999837875366,0.8460000157356262,0.8600000143051147,0.8489999771118164,468371.0,0.8382018804550171,RM.MI
2019-12-12,0.8640000224113464,0.8450000286102295,0.8450000286102295,0.8579999804496765,534950.0,0.8470873832702637,RM.MI
2019-12-13,0.871999979019165,0.843999981880188,0.8669999837875366,0.8500000238418579,618915.0,0.8391891717910767,RM.MI
2019-12-16,0.8600000143051147,0.8069999814033508,0.8309999704360962,0.8500000238418579,763497.0,0.8391891717910767,RM.MI
2019-12-17,0.859000027179718,0.8309999704360962,0.8309999704360962,0.8420000076293945,374357.0,0.8312909603118896,RM.MI
2019-12-18,0.843999981880188,0.8220000267028809,0.8349999785423279,0.8309999704360962,711710.0,0.8204308152198792,RM.MI
2019-12-19,0.8309999704360962,0.8199999928474426,0.8309999704360962,0.8220000267028809,776415.0,0.8115453124046326,RM.MI
2019-12-20,0.828000009059906,0.8040000200271606,0.8259999752044678,0.8159999847412109,1172583.0,0.8056215643882751,RM.MI
2019-12-23,0.8240000009536743,0.8100000023841858,0.8240000009536743,0.8130000233650208,891844.0,0.802659809589386,RM.MI
2019-12-27,0.8190000057220459,0.8040000200271606,0.8040000200271606,0.8169999718666077,868086.0,0.8066088557243347,RM.MI
2019-12-30,0.8259999752044678,0.8059999942779541,0.8059999942779541,0.8230000138282776,446837.0,0.8125326037406921,RM.MI
2020-01-02,0.847000002861023,0.8220000267028809,0.8240000009536743,0.8370000123977661,708930.0,0.8263545036315918,RM.MI
2020-01-03,0.8370000123977661,0.8090000152587891,0.8320000171661377,0.8130000233650208,639986.0,0.802659809589386,RM.MI
2020-01-06,0.8059999942779541,0.7829999923706055,0.8050000071525574,0.8040000200271606,853762.0,0.7937742471694946,RM.MI
2020-01-07,0.8149999976158142,0.800000011920929,0.800000011920929,0.8119999766349792,381513.0,0.8016724586486816,RM.MI
2020-01-08,0.8180000185966492,0.796999990940094,0.8059999942779541,0.8080000281333923,330187.0,0.7977234125137329,RM.MI
2020-01-09,0.8230000138282776,0.8130000233650208,0.8209999799728394,0.8149999976158142,310883.0,0.8046343326568604,RM.MI
2020-01-10,0.8180000185966492,0.8040000200271606,0.8109999895095825,0.8069999814033508,334596.0,0.7967360615730286,RM.MI
2020-01-13,0.8140000104904175,0.8009999990463257,0.8090000152587891,0.8040000200271606,414823.0,0.7937742471694946,RM.MI
2020-01-14,0.8069999814033508,0.7910000085830688,0.8069999814033508,0.796999990940094,720503.0,0.7868632674217224,RM.MI
2020-01-15,0.8069999814033508,0.7950000166893005,0.800000011920929,0.796999990940094,893989.0,0.7868632674217224,RM.MI
2020-01-16,0.8230000138282776,0.7960000038146973,0.8029999732971191,0.8180000185966492,716836.0,0.8075962066650391,RM.MI
2020-01-17,0.8379999995231628,0.8130000233650208,0.8289999961853027,0.8379999995231628,1110714.0,0.8273417949676514,RM.MI
2020-01-20,0.8370000123977661,0.8220000267028809,0.8270000219345093,0.8289999961853027,875730.0,0.81845623254776,RM.MI
2020-01-21,0.8289999961853027,0.8109999895095825,0.8289999961853027,0.8199999928474426,870507.0,0.8095707297325134,RM.MI
2020-01-22,0.8199999928474426,0.8069999814033508,0.8199999928474426,0.8090000152587891,413733.0,0.7987106442451477,RM.MI
2020-01-23,0.8289999961853027,0.8029999732971191,0.8100000023841858,0.824999988079071,679271.0,0.8145071268081665,RM.MI
2020-01-24,0.8450000286102295,0.8159999847412109,0.8289999961853027,0.8399999737739563,1012117.0,0.8293163180351257,RM.MI
2020-01-27,0.8399999737739563,0.8109999895095825,0.8399999737739563,0.8140000104904175,967054.0,0.8036470413208008,RM.MI
2020-01-28,0.824999988079071,0.7960000038146973,0.8140000104904175,0.8209999799728394,575057.0,0.810558021068573,RM.MI
2020-01-29,0.8289999961853027,0.8109999895095825,0.8270000219345093,0.8109999895095825,314864.0,0.8006851673126221,RM.MI
2020-01-30,0.8169999718666077,0.7910000085830688,0.8100000023841858,0.7929999828338623,603309.0,0.7829141020774841,RM.MI
2020-01-31,0.800000011920929,0.7580000162124634,0.7900000214576721,0.7580000162124634,966423.0,0.7483593225479126,RM.MI
2020-02-03,0.777999997138977,0.7459999918937683,0.75,0.765999972820282,1026155.0,0.7562575340270996,RM.MI
2020-02-04,0.796999990940094,0.75,0.7699999809265137,0.7889999747276306,416634.0,0.7789649963378906,RM.MI
2020-02-05,0.8059999942779541,0.7860000133514404,0.7889999747276306,0.7950000166893005,220902.0,0.784888744354248,RM.MI
2020-02-06,0.8069999814033508,0.7950000166893005,0.800000011920929,0.7979999780654907,425095.0,0.7878504991531372,RM.MI
2020-02-07,0.800000011920929,0.7710000276565552,0.800000011920929,0.7710000276565552,628247.0,0.7611939907073975,RM.MI
2020-02-10,0.7820000052452087,0.7620000243186951,0.7749999761581421,0.7720000147819519,402025.0,0.7621812224388123,RM.MI
2020-02-11,0.7900000214576721,0.7739999890327454,0.7820000052452087,0.7860000133514404,488787.0,0.7760031819343567,RM.MI
2020-02-12,0.7940000295639038,0.7630000114440918,0.7940000295639038,0.777999997138977,650008.0,0.7681049108505249,RM.MI
2020-02-13,0.7900000214576721,0.7680000066757202,0.7749999761581421,0.7829999923706055,444991.0,0.773041307926178,RM.MI
2020-02-14,0.8479999899864197,0.7350000143051147,0.7879999876022339,0.7509999871253967,6198103.0,0.7414482831954956,RM.MI
2020-02-17,0.7929999828338623,0.7490000128746033,0.7490000128746033,0.7699999809265137,2474847.0,0.7602066397666931,RM.MI
2020-02-18,0.7900000214576721,0.7540000081062317,0.7639999985694885,0.7559999823570251,520829.0,0.7463846802711487,RM.MI
2020-02-19,0.7720000147819519,0.7580000162124634,0.7649999856948853,0.7699999809265137,381678.0,0.7602066397666931,RM.MI
2020-02-20,0.7799999713897705,0.7400000095367432,0.7799999713897705,0.7459999918937683,803892.0,0.7365118861198425,RM.MI
2020-02-21,0.7459999918937683,0.7200000286102295,0.7459999918937683,0.7229999899864197,625696.0,0.7138044238090515,RM.MI
2020-02-24,0.7049999833106995,0.6650000214576721,0.6690000295639038,0.6800000071525574,1379976.0,0.6713513731956482,RM.MI
2020-02-25,0.703000009059906,0.6809999942779541,0.6859999895095825,0.6899999976158142,609677.0,0.6812241673469543,RM.MI
2020-02-26,0.6959999799728394,0.6420000195503235,0.6949999928474426,0.6949999928474426,791628.0,0.6861605644226074,RM.MI
2020-02-27,0.6909999847412109,0.656000018119812,0.6880000233650208,0.6639999747276306,1117789.0,0.6555548310279846,RM.MI
2020-02-28,0.6600000262260437,0.6340000033378601,0.6389999985694885,0.6399999856948853,696848.0,0.631860077381134,RM.MI
2020-03-02,0.6600000262260437,0.6110000014305115,0.6460000276565552,0.621999979019165,1318900.0,0.6140890121459961,RM.MI
2020-03-03,0.6700000166893005,0.6200000047683716,0.6700000166893005,0.6299999952316284,678631.0,0.6219872832298279,RM.MI
2020-03-04,0.6320000290870667,0.6050000190734863,0.6320000290870667,0.6209999918937683,1147097.0,0.6131017208099365,RM.MI
2020-03-05,0.6299999952316284,0.5849999785423279,0.6299999952316284,0.5899999737739563,1167494.0,0.5824959874153137,RM.MI
2020-03-06,0.5849999785423279,0.5529999732971191,0.5649999976158142,0.5640000104904175,1474005.0,0.5568267107009888,RM.MI
2020-03-09,0.5299999713897705,0.4894999861717224,0.5299999713897705,0.49000000953674316,1149469.0,0.48376789689064026,RM.MI
2020-03-10,0.531000018119812,0.503000020980835,0.503000020980835,0.5299999713897705,340502.0,0.5232591032981873,RM.MI
2020-03-11,0.5339999794960022,0.4964999854564667,0.5299999713897705,0.5080000162124634,1194342.0,0.5015389323234558,RM.MI
2020-03-12,0.4869999885559082,0.421999990940094,0.47999998927116394,0.421999990940094,764636.0,0.416632741689682,RM.MI
2020-03-13,0.46799999475479126,0.42399999499320984,0.4320000112056732,0.42899999022483826,997758.0,0.42354369163513184,RM.MI
2020-03-16,0.4194999933242798,0.36800000071525574,0.4009999930858612,0.3700000047683716,585395.0,0.36529412865638733,RM.MI
2020-03-17,0.40299999713897705,0.37049999833106995,0.3894999921321869,0.39100000262260437,772627.0,0.3860270082950592,RM.MI
2020-03-18,0.41999998688697815,0.4000000059604645,0.4000000059604645,0.4099999964237213,575946.0,0.4047853648662567,RM.MI
2020-03-19,0.47350001335144043,0.41100001335144043,0.42800000309944153,0.42500001192092896,952555.0,0.41959458589553833,RM.MI
2020-03-20,0.4505000114440918,0.4180000126361847,0.4399999976158142,0.4410000145435333,1204166.0,0.4353910982608795,RM.MI
2020-03-23,0.48249998688697815,0.42500001192092896,0.4410000145435333,0.4715000092983246,939060.0,0.46550318598747253,RM.MI
2020-03-24,0.546999990940094,0.484499990940094,0.5,0.5249999761581421,755284.0,0.5183227062225342,RM.MI
2020-03-25,0.5680000185966492,0.5080000162124634,0.5450000166893005,0.5099999904632568,1188986.0,0.503513514995575,RM.MI
2020-03-26,0.531000018119812,0.47699999809265137,0.5099999904632568,0.5210000276565552,574997.0,0.5143736004829407,RM.MI
2020-03-27,0.5289999842643738,0.5049999952316284,0.5199999809265137,0.5090000033378601,732026.0,0.5025262236595154,RM.MI
2020-03-30,0.5320000052452087,0.5070000290870667,0.5109999775886536,0.5320000052452087,323801.0,0.5252336859703064,RM.MI
2020-03-31,0.5699999928474426,0.5329999923706055,0.5479999780654907,0.5479999780654907,532972.0,0.5410301685333252,RM.MI
2020-04-01,0.5649999976158142,0.5360000133514404,0.5400000214576721,0.546999990940094,697061.0,0.5400429368019104,RM.MI
2020-04-02,0.5669999718666077,0.5400000214576721,0.5550000071525574,0.5460000038146973,616615.0,0.5390556454658508,RM.MI
2020-04-03,0.5590000152587891,0.527999997138977,0.5519999861717224,0.5329999923706055,508543.0,0.526220977306366,RM.MI
2020-04-06,0.5590000152587891,0.48399999737739563,0.5400000214576721,0.5299999713897705,1841864.0,0.5232591032981873,RM.MI
2020-04-07,0.5590000152587891,0.5299999713897705,0.5479999780654907,0.5400000214576721,817894.0,0.5331319570541382,RM.MI
2020-04-08,0.5559999942779541,0.5249999761581421,0.5400000214576721,0.5389999747276306,938868.0,0.5321446657180786,RM.MI
2020-04-09,0.5950000286102295,0.546999990940094,0.5590000152587891,0.5820000171661377,1197076.0,0.5745977759361267,RM.MI
2020-04-14,0.6290000081062317,0.593999981880188,0.6159999966621399,0.6100000143051147,981076.0,0.6022416353225708,RM.MI
2020-04-15,0.6200000047683716,0.5839999914169312,0.6200000047683716,0.5879999995231628,961542.0,0.5805214643478394,RM.MI
2020-04-16,0.625,0.5889999866485596,0.6100000143051147,0.5920000076293945,550886.0,0.5844705700874329,RM.MI
2020-04-17,0.6290000081062317,0.6019999980926514,0.6100000143051147,0.6150000095367432,634768.0,0.6071780323982239,RM.MI
2020-04-20,0.6420000195503235,0.6079999804496765,0.6110000014305115,0.621999979019165,829427.0,0.6140890121459961,RM.MI
2020-04-21,0.652999997138977,0.6240000128746033,0.6269999742507935,0.6330000162124634,590581.0,0.6249491572380066,RM.MI
2020-04-22,0.6489999890327454,0.6330000162124634,0.640999972820282,0.6489999890327454,615835.0,0.6407455801963806,RM.MI
2020-04-23,0.6740000247955322,0.6449999809265137,0.6499999761581421,0.6549999713897705,1184450.0,0.6466692686080933,RM.MI
2020-04-24,0.6700000166893005,0.6309999823570251,0.6700000166893005,0.6380000114440918,639289.0,0.6298855543136597,RM.MI
2020-04-27,0.6650000214576721,0.6330000162124634,0.6480000019073486,0.6330000162124634,937183.0,0.6249491572380066,RM.MI
2020-04-28,0.656000018119812,0.6259999871253967,0.656000018119812,0.6299999952316284,552230.0,0.6219872832298279,RM.MI
2020-04-29,0.6800000071525574,0.6299999952316284,0.6299999952316284,0.6800000071525574,1936571.0,0.6713513731956482,RM.MI
2020-04-30,0.7379999756813049,0.6690000295639038,0.7379999756813049,0.7020000219345093,1508767.0,0.6930715441703796,RM.MI
2020-05-04,0.6980000138282776,0.6629999876022339,0.671999990940094,0.6700000166893005,729257.0,0.6614785194396973,RM.MI
2020-05-05,0.6959999799728394,0.6660000085830688,0.6800000071525574,0.6660000085830688,528296.0,0.6575294137001038,RM.MI
2020-05-06,0.6850000023841858,0.6639999747276306,0.6850000023841858,0.6639999747276306,378765.0,0.6555548310279846,RM.MI
2020-05-07,0.6679999828338623,0.6340000033378601,0.6639999747276306,0.6340000033378601,602445.0,0.6259363889694214,RM.MI
2020-05-08,0.6480000019073486,0.6290000081062317,0.6480000019073486,0.6290000081062317,327705.0,0.6209999918937683,RM.MI
2020-05-11,0.6499999761581421,0.6309999823570251,0.6420000195503235,0.6460000276565552,1114830.0,0.6460000276565552,RM.MI
2019-01-02,0.018200000748038292,0.01769999973475933,0.017799999564886093,0.01810000091791153,991188,0.01810000091791153,RN.MI
2019-01-03,0.01860000006854534,0.01769999973475933,0.01810000091791153,0.01860000006854534,2075475,0.01860000006854534,RN.MI
2019-01-04,0.02160000056028366,0.018400000408291817,0.018400000408291817,0.019500000402331352,23882388,0.019500000402331352,RN.MI
2019-01-07,0.02019999921321869,0.019200000911951065,0.019600000232458115,0.019200000911951065,2761335,0.019200000911951065,RN.MI
2019-01-08,0.023000000044703484,0.019500000402331352,0.019500000402331352,0.023000000044703484,11823322,0.023000000044703484,RN.MI
2019-01-09,0.023800000548362732,0.0215000007301569,0.023800000548362732,0.022199999541044235,18162670,0.022199999541044235,RN.MI
2019-01-10,0.02239999920129776,0.0215000007301569,0.022199999541044235,0.02199999988079071,2669185,0.02199999988079071,RN.MI
2019-01-11,0.023800000548362732,0.02199999988079071,0.02199999988079071,0.022099999710917473,16416741,0.022099999710917473,RN.MI
2019-01-14,0.02239999920129776,0.021299999207258224,0.022299999371170998,0.021700000390410423,1588968,0.021700000390410423,RN.MI
2019-01-15,0.022199999541044235,0.0215000007301569,0.02199999988079071,0.022199999541044235,1892767,0.022199999541044235,RN.MI
2019-01-16,0.022299999371170998,0.0215000007301569,0.022299999371170998,0.021900000050663948,1164885,0.021900000050663948,RN.MI
2019-01-17,0.021800000220537186,0.021299999207258224,0.02160000056028366,0.02160000056028366,1226604,0.02160000056028366,RN.MI
2019-01-18,0.023000000044703484,0.021700000390410423,0.02199999988079071,0.02239999920129776,5470049,0.02239999920129776,RN.MI
2019-01-21,0.02290000021457672,0.021700000390410423,0.02250000089406967,0.022199999541044235,1766531,0.022199999541044235,RN.MI
2019-01-22,0.022199999541044235,0.021400000900030136,0.0215000007301569,0.0215000007301569,1258613,0.0215000007301569,RN.MI
2019-01-23,0.023000000044703484,0.0215000007301569,0.0215000007301569,0.021900000050663948,4213304,0.021900000050663948,RN.MI
2019-01-24,0.022099999710917473,0.02160000056028366,0.02160000056028366,0.021900000050663948,525420,0.021900000050663948,RN.MI
2019-01-25,0.02199999988079071,0.021800000220537186,0.021900000050663948,0.02199999988079071,571190,0.02199999988079071,RN.MI
2019-01-28,0.022099999710917473,0.021299999207258224,0.02199999988079071,0.021400000900030136,3010219,0.021400000900030136,RN.MI
2019-01-29,0.021800000220537186,0.021199999377131462,0.021800000220537186,0.021199999377131462,913200,0.021199999377131462,RN.MI
2019-01-30,0.021900000050663948,0.021299999207258224,0.021800000220537186,0.021800000220537186,1254845,0.021800000220537186,RN.MI
2019-01-31,0.021800000220537186,0.021400000900030136,0.02160000056028366,0.02160000056028366,349546,0.02160000056028366,RN.MI
2019-02-01,0.021800000220537186,0.020899999886751175,0.021400000900030136,0.020899999886751175,1312891,0.020899999886751175,RN.MI
2019-02-04,0.0215000007301569,0.0210999995470047,0.021299999207258224,0.0215000007301569,318419,0.0215000007301569,RN.MI
2019-02-05,0.02280000038444996,0.021400000900030136,0.021400000900030136,0.02160000056028366,5088997,0.02160000056028366,RN.MI
2019-02-06,0.021900000050663948,0.021199999377131462,0.021900000050663948,0.021900000050663948,1103380,0.021900000050663948,RN.MI
2019-02-07,0.021299999207258224,0.0203000009059906,0.021299999207258224,0.020899999886751175,3640944,0.020899999886751175,RN.MI
2019-02-08,0.020899999886751175,0.020400000736117363,0.020600000396370888,0.020600000396370888,796090,0.020600000396370888,RN.MI
2019-02-11,0.02070000022649765,0.020500000566244125,0.020600000396370888,0.02070000022649765,360000,0.02070000022649765,RN.MI
2019-02-12,0.020800000056624413,0.0203000009059906,0.020600000396370888,0.02070000022649765,467000,0.02070000022649765,RN.MI
2019-02-13,0.021299999207258224,0.019999999552965164,0.02070000022649765,0.019999999552965164,12848578,0.019999999552965164,RN.MI
2019-02-14,0.020600000396370888,0.019999999552965164,0.020600000396370888,0.019999999552965164,2492760,0.019999999552965164,RN.MI
2019-02-15,0.02019999921321869,0.019700000062584877,0.02019999921321869,0.019899999722838402,823500,0.019899999722838402,RN.MI
2019-02-18,0.0210999995470047,0.020099999383091927,0.020099999383091927,0.020600000396370888,9584516,0.020600000396370888,RN.MI
2019-02-19,0.020800000056624413,0.01979999989271164,0.02070000022649765,0.019999999552965164,4999492,0.019999999552965164,RN.MI
2019-02-20,0.020500000566244125,0.019700000062584877,0.02019999921321869,0.019999999552965164,5828524,0.019999999552965164,RN.MI
2019-02-21,0.020400000736117363,0.019999999552965164,0.02019999921321869,0.0203000009059906,1218163,0.0203000009059906,RN.MI
2019-02-22,0.020400000736117363,0.020099999383091927,0.02019999921321869,0.020099999383091927,272500,0.020099999383091927,RN.MI
2019-02-25,0.020500000566244125,0.01979999989271164,0.020099999383091927,0.02019999921321869,3196000,0.02019999921321869,RN.MI
2019-02-26,0.0203000009059906,0.019899999722838402,0.020099999383091927,0.02019999921321869,877386,0.02019999921321869,RN.MI
2019-02-27,0.020099999383091927,0.01979999989271164,0.019899999722838402,0.020099999383091927,925000,0.020099999383091927,RN.MI
2019-02-28,0.0203000009059906,0.019700000062584877,0.019700000062584877,0.020099999383091927,1393298,0.020099999383091927,RN.MI
2019-03-01,0.020099999383091927,0.01979999989271164,0.019899999722838402,0.020099999383091927,1923001,0.020099999383091927,RN.MI
2019-03-04,0.020099999383091927,0.01979999989271164,0.020099999383091927,0.019999999552965164,622000,0.019999999552965164,RN.MI
2019-03-05,0.020099999383091927,0.019500000402331352,0.020099999383091927,0.019700000062584877,2727556,0.019700000062584877,RN.MI
2019-03-06,0.01979999989271164,0.019200000911951065,0.019600000232458115,0.019700000062584877,3570101,0.019700000062584877,RN.MI
2019-03-07,0.019700000062584877,0.019300000742077827,0.01940000057220459,0.019700000062584877,1671756,0.019700000062584877,RN.MI
2019-03-08,0.019700000062584877,0.019200000911951065,0.019200000911951065,0.019700000062584877,1430330,0.019700000062584877,RN.MI
2019-03-11,0.019700000062584877,0.019200000911951065,0.019500000402331352,0.019700000062584877,534425,0.019700000062584877,RN.MI
2019-03-12,0.02019999921321869,0.019300000742077827,0.019500000402331352,0.01979999989271164,3078135,0.01979999989271164,RN.MI
2019-03-13,0.019899999722838402,0.019500000402331352,0.01979999989271164,0.01979999989271164,793472,0.01979999989271164,RN.MI
2019-03-14,0.019899999722838402,0.01940000057220459,0.019899999722838402,0.019700000062584877,1160616,0.019700000062584877,RN.MI
2019-03-15,0.019899999722838402,0.01940000057220459,0.01940000057220459,0.01979999989271164,235216,0.01979999989271164,RN.MI
2019-03-18,0.019999999552965164,0.019200000911951065,0.01979999989271164,0.019500000402331352,2593947,0.019500000402331352,RN.MI
2019-03-19,0.019700000062584877,0.01899999938905239,0.019300000742077827,0.019700000062584877,3691244,0.019700000062584877,RN.MI
2019-03-20,0.019600000232458115,0.019300000742077827,0.019600000232458115,0.019500000402331352,1034284,0.019500000402331352,RN.MI
2019-03-21,0.019500000402331352,0.019300000742077827,0.01940000057220459,0.019500000402331352,1562260,0.019500000402331352,RN.MI
2019-03-22,0.019600000232458115,0.019300000742077827,0.019600000232458115,0.019500000402331352,1105600,0.019500000402331352,RN.MI
2019-03-25,0.019500000402331352,0.019099999219179153,0.01940000057220459,0.019300000742077827,452500,0.019300000742077827,RN.MI
2019-03-26,0.01940000057220459,0.01889999955892563,0.01940000057220459,0.019300000742077827,3088036,0.019300000742077827,RN.MI
2019-03-27,0.019300000742077827,0.01889999955892563,0.01889999955892563,0.019200000911951065,772116,0.019200000911951065,RN.MI
2019-03-28,0.019200000911951065,0.018799999728798866,0.01889999955892563,0.019200000911951065,1113281,0.019200000911951065,RN.MI
2019-03-29,0.019300000742077827,0.018799999728798866,0.019200000911951065,0.019300000742077827,959200,0.019300000742077827,RN.MI
2019-04-01,0.019200000911951065,0.018799999728798866,0.018799999728798866,0.019200000911951065,1338794,0.019200000911951065,RN.MI
2019-04-02,0.020999999716877937,0.018799999728798866,0.019200000911951065,0.019600000232458115,11563595,0.019600000232458115,RN.MI
2019-04-03,0.020800000056624413,0.019600000232458115,0.019600000232458115,0.020400000736117363,4910801,0.020400000736117363,RN.MI
2019-04-04,0.020600000396370888,0.019600000232458115,0.020400000736117363,0.019999999552965164,3816216,0.019999999552965164,RN.MI
2019-04-05,0.020400000736117363,0.019600000232458115,0.019999999552965164,0.019999999552965164,1838464,0.019999999552965164,RN.MI
2019-04-08,0.02500000037252903,0.02019999921321869,0.02019999921321869,0.02419999986886978,33508239,0.02419999986886978,RN.MI
2019-04-09,0.026000000536441803,0.023000000044703484,0.02459999918937683,0.02419999986886978,47916795,0.02419999986886978,RN.MI
2019-04-10,0.02459999918937683,0.02199999988079071,0.02459999918937683,0.022199999541044235,15121297,0.022199999541044235,RN.MI
2019-04-11,0.025599999353289604,0.022199999541044235,0.022199999541044235,0.02539999969303608,19170504,0.02539999969303608,RN.MI
2019-04-12,0.027799999341368675,0.024800000712275505,0.026000000536441803,0.02500000037252903,43991191,0.02500000037252903,RN.MI
2019-04-15,0.025800000876188278,0.02459999918937683,0.02500000037252903,0.024800000712275505,6312614,0.024800000712275505,RN.MI
2019-04-16,0.026000000536441803,0.024000000208616257,0.02459999918937683,0.026000000536441803,12710571,0.026000000536441803,RN.MI
2019-04-17,0.027000000700354576,0.02500000037252903,0.026000000536441803,0.02500000037252903,6229083,0.02500000037252903,RN.MI
2019-04-18,0.025200000032782555,0.02459999918937683,0.02500000037252903,0.025200000032782555,1691696,0.025200000032782555,RN.MI
2019-04-23,0.02800000086426735,0.024800000712275505,0.02539999969303608,0.02800000086426735,15668572,0.02800000086426735,RN.MI
2019-04-24,0.028200000524520874,0.025800000876188278,0.028200000524520874,0.026200000196695328,15189931,0.026200000196695328,RN.MI
2019-04-25,0.026399999856948853,0.025599999353289604,0.026200000196695328,0.026200000196695328,4718731,0.026200000196695328,RN.MI
2019-04-26,0.0272000003606081,0.025800000876188278,0.026200000196695328,0.0272000003606081,3760513,0.0272000003606081,RN.MI
2019-04-29,0.02879999950528145,0.0272000003606081,0.027400000020861626,0.0284000001847744,10678439,0.0284000001847744,RN.MI
2019-04-30,0.029600000008940697,0.02759999968111515,0.028200000524520874,0.02800000086426735,18673483,0.02800000086426735,RN.MI
2019-05-02,0.028999999165534973,0.0272000003606081,0.02800000086426735,0.028200000524520874,7983987,0.028200000524520874,RN.MI
2019-05-03,0.029200000688433647,0.027400000020861626,0.028999999165534973,0.02759999968111515,8355195,0.02759999968111515,RN.MI
2019-05-06,0.02759999968111515,0.026000000536441803,0.02759999968111515,0.026599999517202377,6510981,0.026599999517202377,RN.MI
2019-05-07,0.027799999341368675,0.026000000536441803,0.026599999517202377,0.026000000536441803,5067577,0.026000000536441803,RN.MI
2019-05-08,0.0272000003606081,0.02539999969303608,0.026599999517202377,0.026799999177455902,6886385,0.026799999177455902,RN.MI
2019-05-09,0.0272000003606081,0.02500000037252903,0.0272000003606081,0.025200000032782555,5355729,0.025200000032782555,RN.MI
2019-05-10,0.026799999177455902,0.02459999918937683,0.025800000876188278,0.024800000712275505,4262518,0.024800000712275505,RN.MI
2019-05-13,0.02539999969303608,0.023600000888109207,0.025200000032782555,0.024399999529123306,2241005,0.024399999529123306,RN.MI
2019-05-14,0.02539999969303608,0.024000000208616257,0.024399999529123306,0.024399999529123306,3072777,0.024399999529123306,RN.MI
2019-05-15,0.025599999353289604,0.023800000548362732,0.023800000548362732,0.024800000712275505,2183096,0.024800000712275505,RN.MI
2019-05-16,0.02539999969303608,0.024399999529123306,0.02539999969303608,0.02500000037252903,691192,0.02500000037252903,RN.MI
2019-05-17,0.025599999353289604,0.02459999918937683,0.025200000032782555,0.02500000037252903,830892,0.02500000037252903,RN.MI
2019-05-20,0.025599999353289604,0.023000000044703484,0.02539999969303608,0.023800000548362732,6240318,0.023800000548362732,RN.MI
2019-05-21,0.024399999529123306,0.023000000044703484,0.023800000548362732,0.02319999970495701,3832964,0.02319999970495701,RN.MI
2019-05-22,0.024399999529123306,0.023399999365210533,0.023600000888109207,0.024399999529123306,1666398,0.024399999529123306,RN.MI
2019-05-23,0.024800000712275505,0.023800000548362732,0.02459999918937683,0.024000000208616257,1347555,0.024000000208616257,RN.MI
2019-05-24,0.025599999353289604,0.023600000888109207,0.024800000712275505,0.02539999969303608,3773171,0.02539999969303608,RN.MI
2019-05-27,0.025599999353289604,0.02459999918937683,0.025599999353289604,0.02539999969303608,783100,0.02539999969303608,RN.MI
2019-05-28,0.025800000876188278,0.02459999918937683,0.025800000876188278,0.025200000032782555,754885,0.025200000032782555,RN.MI
2019-05-29,0.02539999969303608,0.024000000208616257,0.02539999969303608,0.024399999529123306,1439600,0.024399999529123306,RN.MI
2019-05-30,0.02539999969303608,0.02459999918937683,0.02459999918937683,0.025200000032782555,1575876,0.025200000032782555,RN.MI
2019-05-31,0.02539999969303608,0.024399999529123306,0.02459999918937683,0.025200000032782555,1307900,0.025200000032782555,RN.MI
2019-06-03,0.025599999353289604,0.024399999529123306,0.024399999529123306,0.02539999969303608,1333402,0.02539999969303608,RN.MI
2019-06-04,0.025200000032782555,0.02459999918937683,0.025200000032782555,0.025200000032782555,341150,0.025200000032782555,RN.MI
2019-06-05,0.02539999969303608,0.02500000037252903,0.025200000032782555,0.02539999969303608,688612,0.02539999969303608,RN.MI
2019-06-06,0.026000000536441803,0.024800000712275505,0.025599999353289604,0.02539999969303608,1930950,0.02539999969303608,RN.MI
2019-06-07,0.025800000876188278,0.025200000032782555,0.025599999353289604,0.025800000876188278,889319,0.025800000876188278,RN.MI
2019-06-10,0.025800000876188278,0.02500000037252903,0.02539999969303608,0.025200000032782555,632045,0.025200000032782555,RN.MI
2019-06-11,0.025800000876188278,0.025200000032782555,0.025200000032782555,0.025800000876188278,775945,0.025800000876188278,RN.MI
2019-06-12,0.02539999969303608,0.02459999918937683,0.025200000032782555,0.02539999969303608,2278462,0.02539999969303608,RN.MI
2019-06-13,0.026000000536441803,0.024800000712275505,0.02539999969303608,0.02539999969303608,1660135,0.02539999969303608,RN.MI
2019-06-14,0.025800000876188278,0.02459999918937683,0.024800000712275505,0.025800000876188278,1200889,0.025800000876188278,RN.MI
2019-06-17,0.02800000086426735,0.02539999969303608,0.025800000876188278,0.025800000876188278,10465395,0.025800000876188278,RN.MI
2019-06-18,0.026200000196695328,0.02539999969303608,0.02539999969303608,0.025800000876188278,423410,0.025800000876188278,RN.MI
2019-06-19,0.026399999856948853,0.025599999353289604,0.026000000536441803,0.026200000196695328,1271602,0.026200000196695328,RN.MI
2019-06-20,0.026399999856948853,0.025599999353289604,0.026200000196695328,0.026200000196695328,1928791,0.026200000196695328,RN.MI
2019-06-21,0.028999999165534973,0.026399999856948853,0.026399999856948853,0.028999999165534973,20162418,0.028999999165534973,RN.MI
2019-06-24,0.03020000085234642,0.028599999845027924,0.028999999165534973,0.029200000688433647,14950461,0.029200000688433647,RN.MI
2019-06-25,0.03220000118017197,0.03060000017285347,0.03099999949336052,0.031599998474121094,35590250,0.031599998474121094,RN.MI
2019-06-26,0.03220000118017197,0.03020000085234642,0.031599998474121094,0.030400000512599945,18766428,0.030400000512599945,RN.MI
2019-06-27,0.031199999153614044,0.02879999950528145,0.030799999833106995,0.029400000348687172,11624131,0.029400000348687172,RN.MI
2019-06-28,0.03060000017285347,0.029200000688433647,0.03020000085234642,0.03020000085234642,5097475,0.03020000085234642,RN.MI
2019-07-01,0.030799999833106995,0.030400000512599945,0.030799999833106995,0.030400000512599945,1489115,0.030400000512599945,RN.MI
2019-07-02,0.033399999141693115,0.030799999833106995,0.031599998474121094,0.030799999833106995,28151464,0.030799999833106995,RN.MI
2019-07-03,0.031599998474121094,0.030400000512599945,0.03099999949336052,0.031199999153614044,4946597,0.031199999153614044,RN.MI
2019-07-04,0.03180000185966492,0.03020000085234642,0.03180000185966492,0.03020000085234642,5271149,0.03020000085234642,RN.MI
2019-07-05,0.03099999949336052,0.029999999329447746,0.03060000017285347,0.030799999833106995,4069910,0.030799999833106995,RN.MI
2019-07-08,0.031199999153614044,0.03060000017285347,0.030799999833106995,0.031199999153614044,1857316,0.031199999153614044,RN.MI
2019-07-09,0.031199999153614044,0.03020000085234642,0.03020000085234642,0.03099999949336052,1033001,0.03099999949336052,RN.MI
2019-07-10,0.03280000016093254,0.03020000085234642,0.031199999153614044,0.03180000185966492,10133370,0.03180000185966492,RN.MI
2019-07-11,0.03660000115633011,0.03180000185966492,0.03280000016093254,0.03660000115633011,41888314,0.03660000115633011,RN.MI
2019-07-12,0.03880000114440918,0.03440000116825104,0.036400001496076584,0.03460000082850456,50133893,0.03460000082850456,RN.MI
2019-07-15,0.039799999445676804,0.03539999946951866,0.035599999129772186,0.039000000804662704,60150512,0.039000000804662704,RN.MI
2019-07-16,0.041999999433755875,0.038600001484155655,0.039400000125169754,0.03920000046491623,51647259,0.03920000046491623,RN.MI
2019-07-17,0.04179999977350235,0.03819999843835831,0.03880000114440918,0.039799999445676804,25584587,0.039799999445676804,RN.MI
2019-07-18,0.04100000113248825,0.039000000804662704,0.0406000018119812,0.039799999445676804,17008077,0.039799999445676804,RN.MI
2019-07-19,0.041200000792741776,0.03920000046491623,0.04019999876618385,0.039799999445676804,12069024,0.039799999445676804,RN.MI
2019-07-22,0.041999999433755875,0.03999999910593033,0.0406000018119812,0.04100000113248825,21215499,0.04100000113248825,RN.MI
2019-07-23,0.0430000014603138,0.04100000113248825,0.04100000113248825,0.042399998754262924,21674518,0.042399998754262924,RN.MI
2019-07-24,0.04340000078082085,0.03999999910593033,0.0430000014603138,0.04019999876618385,26265846,0.04019999876618385,RN.MI
2019-07-25,0.039799999445676804,0.03680000081658363,0.039799999445676804,0.03720000013709068,49004389,0.03720000013709068,RN.MI
2019-07-26,0.038600001484155655,0.03420000150799751,0.03700000047683716,0.03739999979734421,40433425,0.03739999979734421,RN.MI
2019-07-29,0.03799999877810478,0.03700000047683716,0.03759999945759773,0.03700000047683716,3418518,0.03700000047683716,RN.MI
2019-07-30,0.03959999978542328,0.03680000081658363,0.03700000047683716,0.038600001484155655,11397470,0.038600001484155655,RN.MI
2019-07-31,0.039000000804662704,0.03660000115633011,0.03880000114440918,0.03739999979734421,7230646,0.03739999979734421,RN.MI
2019-08-01,0.03799999877810478,0.036400001496076584,0.03779999911785126,0.03700000047683716,4459779,0.03700000047683716,RN.MI
2019-08-02,0.03680000081658363,0.035999998450279236,0.036400001496076584,0.03660000115633011,1917859,0.03660000115633011,RN.MI
2019-08-05,0.03779999911785126,0.03620000183582306,0.03680000081658363,0.03660000115633011,3849350,0.03660000115633011,RN.MI
2019-08-06,0.03680000081658363,0.03519999980926514,0.03620000183582306,0.035599999129772186,3138315,0.035599999129772186,RN.MI
2019-08-07,0.036400001496076584,0.03319999948143959,0.035999998450279236,0.03359999880194664,9626730,0.03359999880194664,RN.MI
2019-08-08,0.03460000082850456,0.03319999948143959,0.033399999141693115,0.03440000116825104,1610093,0.03440000116825104,RN.MI
2019-08-09,0.03420000150799751,0.03220000118017197,0.032999999821186066,0.03220000118017197,3709308,0.03220000118017197,RN.MI
2019-08-12,0.03500000014901161,0.031599998474121094,0.03280000016093254,0.03319999948143959,4282497,0.03319999948143959,RN.MI
2019-08-13,0.03359999880194664,0.03180000185966492,0.032600000500679016,0.03240000084042549,3173345,0.03240000084042549,RN.MI
2019-08-14,0.03220000118017197,0.03180000185966492,0.03220000118017197,0.03220000118017197,1615235,0.03220000118017197,RN.MI
2019-08-16,0.03440000116825104,0.031599998474121094,0.03240000084042549,0.032600000500679016,4948293,0.032600000500679016,RN.MI
2019-08-19,0.033399999141693115,0.032600000500679016,0.03319999948143959,0.03280000016093254,1577360,0.03280000016093254,RN.MI
2019-08-20,0.03280000016093254,0.03200000151991844,0.03280000016093254,0.032600000500679016,921677,0.032600000500679016,RN.MI
2019-08-21,0.03319999948143959,0.032600000500679016,0.03319999948143959,0.032999999821186066,1130121,0.032999999821186066,RN.MI
2019-08-22,0.032999999821186066,0.03220000118017197,0.03240000084042549,0.03280000016093254,1913482,0.03280000016093254,RN.MI
2019-08-23,0.032999999821186066,0.03240000084042549,0.03280000016093254,0.03280000016093254,1173742,0.03280000016093254,RN.MI
2019-08-26,0.033399999141693115,0.03220000118017197,0.03280000016093254,0.03319999948143959,2090276,0.03319999948143959,RN.MI
2019-08-27,0.03620000183582306,0.03319999948143959,0.03319999948143959,0.03620000183582306,6893534,0.03620000183582306,RN.MI
2019-08-28,0.039799999445676804,0.036400001496076584,0.03759999945759773,0.03680000081658363,76901701,0.03680000081658363,RN.MI
2019-08-29,0.03779999911785126,0.03660000115633011,0.03739999979734421,0.03660000115633011,5469635,0.03660000115633011,RN.MI
2019-08-30,0.03739999979734421,0.03620000183582306,0.03680000081658363,0.03660000115633011,2125354,0.03660000115633011,RN.MI
2019-09-02,0.038600001484155655,0.035999998450279236,0.035999998450279236,0.03819999843835831,8112977,0.03819999843835831,RN.MI
2019-09-03,0.03840000182390213,0.03720000013709068,0.03840000182390213,0.03779999911785126,3720567,0.03779999911785126,RN.MI
2019-09-04,0.03840000182390213,0.03700000047683716,0.03840000182390213,0.03720000013709068,5717478,0.03720000013709068,RN.MI
2019-09-05,0.03739999979734421,0.03660000115633011,0.03680000081658363,0.03720000013709068,2452355,0.03720000013709068,RN.MI
2019-09-06,0.03819999843835831,0.03720000013709068,0.03739999979734421,0.03739999979734421,6097171,0.03739999979734421,RN.MI
2019-09-09,0.03799999877810478,0.03680000081658363,0.03739999979734421,0.03700000047683716,1945768,0.03700000047683716,RN.MI
2019-09-10,0.03720000013709068,0.03680000081658363,0.03680000081658363,0.03700000047683716,849540,0.03700000047683716,RN.MI
2019-09-11,0.03720000013709068,0.03680000081658363,0.03700000047683716,0.03700000047683716,1612943,0.03700000047683716,RN.MI
2019-09-12,0.03720000013709068,0.036400001496076584,0.03680000081658363,0.03700000047683716,2036819,0.03700000047683716,RN.MI
2019-09-13,0.03720000013709068,0.036400001496076584,0.03700000047683716,0.03720000013709068,1633896,0.03720000013709068,RN.MI
2019-09-16,0.03720000013709068,0.035999998450279236,0.03720000013709068,0.03660000115633011,1154137,0.03660000115633011,RN.MI
2019-09-17,0.03680000081658363,0.03579999879002571,0.03660000115633011,0.03579999879002571,2016397,0.03579999879002571,RN.MI
2019-09-18,0.03779999911785126,0.03579999879002571,0.035999998450279236,0.03660000115633011,3624427,0.03660000115633011,RN.MI
2019-09-19,0.03700000047683716,0.03620000183582306,0.03700000047683716,0.036400001496076584,1132399,0.036400001496076584,RN.MI
2019-09-20,0.03700000047683716,0.03620000183582306,0.03620000183582306,0.03680000081658363,2768208,0.03680000081658363,RN.MI
2019-09-23,0.03700000047683716,0.03620000183582306,0.03680000081658363,0.03680000081658363,998830,0.03680000081658363,RN.MI
2019-09-24,0.03700000047683716,0.03620000183582306,0.03620000183582306,0.03700000047683716,565825,0.03700000047683716,RN.MI
2019-09-25,0.03700000047683716,0.03620000183582306,0.03680000081658363,0.03680000081658363,1598490,0.03680000081658363,RN.MI
2019-09-26,0.03700000047683716,0.03620000183582306,0.03700000047683716,0.036400001496076584,2814311,0.036400001496076584,RN.MI
2019-09-27,0.03700000047683716,0.03620000183582306,0.036400001496076584,0.03700000047683716,1650426,0.03700000047683716,RN.MI
2019-09-30,0.0406000018119812,0.03660000115633011,0.03700000047683716,0.038600001484155655,22147007,0.038600001484155655,RN.MI
2019-10-01,0.041999999433755875,0.03799999877810478,0.03880000114440918,0.03999999910593033,39657204,0.03999999910593033,RN.MI
2019-10-02,0.04179999977350235,0.03799999877810478,0.040800001472234726,0.038600001484155655,25839004,0.038600001484155655,RN.MI
2019-10-03,0.039000000804662704,0.035999998450279236,0.03840000182390213,0.036400001496076584,17469735,0.036400001496076584,RN.MI
2019-10-04,0.03720000013709068,0.035999998450279236,0.03660000115633011,0.03620000183582306,4720269,0.03620000183582306,RN.MI
2019-10-07,0.03680000081658363,0.03579999879002571,0.03680000081658363,0.035999998450279236,3318084,0.035999998450279236,RN.MI
2019-10-08,0.036400001496076584,0.03519999980926514,0.035999998450279236,0.036400001496076584,3014329,0.036400001496076584,RN.MI
2019-10-09,0.03660000115633011,0.03579999879002571,0.035999998450279236,0.036400001496076584,1464820,0.036400001496076584,RN.MI
2019-10-10,0.03680000081658363,0.03539999946951866,0.035999998450279236,0.036400001496076584,1587469,0.036400001496076584,RN.MI
2019-10-11,0.03680000081658363,0.035999998450279236,0.03620000183582306,0.03680000081658363,1908326,0.03680000081658363,RN.MI
2019-10-14,0.03680000081658363,0.035999998450279236,0.03680000081658363,0.03660000115633011,1029162,0.03660000115633011,RN.MI
2019-10-15,0.03680000081658363,0.035999998450279236,0.03680000081658363,0.03660000115633011,1899637,0.03660000115633011,RN.MI
2019-10-16,0.03660000115633011,0.035599999129772186,0.03620000183582306,0.03620000183582306,3798565,0.03620000183582306,RN.MI
2019-10-17,0.036400001496076584,0.03579999879002571,0.03579999879002571,0.035999998450279236,1319373,0.035999998450279236,RN.MI
2019-10-18,0.03620000183582306,0.035599999129772186,0.03579999879002571,0.03620000183582306,2258151,0.03620000183582306,RN.MI
2019-10-21,0.03620000183582306,0.03500000014901161,0.03579999879002571,0.03579999879002571,4540054,0.03579999879002571,RN.MI
2019-10-22,0.03620000183582306,0.03539999946951866,0.03539999946951866,0.03579999879002571,1154928,0.03579999879002571,RN.MI
2019-10-23,0.035999998450279236,0.03539999946951866,0.035999998450279236,0.035999998450279236,651999,0.035999998450279236,RN.MI
2019-10-24,0.035999998450279236,0.03519999980926514,0.035599999129772186,0.03539999946951866,1720489,0.03539999946951866,RN.MI
2019-10-25,0.035999998450279236,0.03519999980926514,0.035999998450279236,0.03539999946951866,1773656,0.03539999946951866,RN.MI
2019-10-28,0.035999998450279236,0.03539999946951866,0.03579999879002571,0.03579999879002571,1176954,0.03579999879002571,RN.MI
2019-10-29,0.03799999877810478,0.03519999980926514,0.035599999129772186,0.03759999945759773,11327155,0.03759999945759773,RN.MI
2019-10-30,0.038600001484155655,0.036400001496076584,0.03779999911785126,0.03680000081658363,5847261,0.03680000081658363,RN.MI
2019-10-31,0.03720000013709068,0.036400001496076584,0.03720000013709068,0.03680000081658363,737100,0.03680000081658363,RN.MI
2019-11-01,0.03700000047683716,0.036400001496076584,0.036400001496076584,0.03660000115633011,1059100,0.03660000115633011,RN.MI
2019-11-04,0.03700000047683716,0.03620000183582306,0.036400001496076584,0.03680000081658363,1478493,0.03680000081658363,RN.MI
2019-11-05,0.03720000013709068,0.035999998450279236,0.03700000047683716,0.035999998450279236,3683929,0.035999998450279236,RN.MI
2019-11-06,0.03680000081658363,0.035999998450279236,0.03660000115633011,0.035999998450279236,2928523,0.035999998450279236,RN.MI
2019-11-07,0.03660000115633011,0.035599999129772186,0.03660000115633011,0.036400001496076584,2720191,0.036400001496076584,RN.MI
2019-11-08,0.036400001496076584,0.03579999879002571,0.035999998450279236,0.03620000183582306,1048098,0.03620000183582306,RN.MI
2019-11-11,0.03660000115633011,0.03579999879002571,0.03579999879002571,0.035999998450279236,1314976,0.035999998450279236,RN.MI
2019-11-12,0.03799999877810478,0.03579999879002571,0.035999998450279236,0.03620000183582306,9616170,0.03620000183582306,RN.MI
2019-11-13,0.03680000081658363,0.035999998450279236,0.03660000115633011,0.03660000115633011,972597,0.03660000115633011,RN.MI
2019-11-14,0.03680000081658363,0.035999998450279236,0.03620000183582306,0.03660000115633011,2837860,0.03660000115633011,RN.MI
2019-11-15,0.03739999979734421,0.03660000115633011,0.03680000081658363,0.03700000047683716,3663423,0.03700000047683716,RN.MI
2019-11-18,0.03759999945759773,0.036400001496076584,0.03759999945759773,0.03680000081658363,2674069,0.03680000081658363,RN.MI
2019-11-19,0.039000000804662704,0.03680000081658363,0.03700000047683716,0.03759999945759773,13511415,0.03759999945759773,RN.MI
2019-11-20,0.03819999843835831,0.03700000047683716,0.03819999843835831,0.03759999945759773,5802361,0.03759999945759773,RN.MI
2019-11-21,0.03779999911785126,0.03720000013709068,0.03720000013709068,0.03759999945759773,1678116,0.03759999945759773,RN.MI
2019-11-22,0.03799999877810478,0.03739999979734421,0.03799999877810478,0.03799999877810478,2613913,0.03799999877810478,RN.MI
2019-11-25,0.039799999445676804,0.03779999911785126,0.03779999911785126,0.039400000125169754,12481091,0.039400000125169754,RN.MI
2019-11-26,0.03999999910593033,0.038600001484155655,0.039400000125169754,0.039000000804662704,12857641,0.039000000804662704,RN.MI
2019-11-27,0.03959999978542328,0.03840000182390213,0.03959999978542328,0.03840000182390213,3006366,0.03840000182390213,RN.MI
2019-11-28,0.03920000046491623,0.03779999911785126,0.03920000046491623,0.03819999843835831,3484451,0.03819999843835831,RN.MI
2019-11-29,0.0406000018119812,0.03720000013709068,0.03819999843835831,0.03880000114440918,22429087,0.03880000114440918,RN.MI
2019-12-02,0.039799999445676804,0.03759999945759773,0.03880000114440918,0.03759999945759773,9620093,0.03759999945759773,RN.MI
2019-12-03,0.03959999978542328,0.03779999911785126,0.03799999877810478,0.03799999877810478,15653753,0.03799999877810478,RN.MI
2019-12-04,0.039000000804662704,0.03819999843835831,0.03880000114440918,0.038600001484155655,2386962,0.038600001484155655,RN.MI
2019-12-05,0.03920000046491623,0.03819999843835831,0.03880000114440918,0.039000000804662704,4012054,0.039000000804662704,RN.MI
2019-12-06,0.03959999978542328,0.03779999911785126,0.03920000046491623,0.03840000182390213,7915130,0.03840000182390213,RN.MI
2019-12-09,0.039000000804662704,0.03819999843835831,0.039000000804662704,0.038600001484155655,1344234,0.038600001484155655,RN.MI
2019-12-10,0.03880000114440918,0.03799999877810478,0.03880000114440918,0.03840000182390213,1944822,0.03840000182390213,RN.MI
2019-12-11,0.038600001484155655,0.03779999911785126,0.03799999877810478,0.03799999877810478,3675095,0.03799999877810478,RN.MI
2019-12-12,0.038600001484155655,0.03799999877810478,0.03819999843835831,0.03799999877810478,1363567,0.03799999877810478,RN.MI
2019-12-13,0.03880000114440918,0.03779999911785126,0.03880000114440918,0.03799999877810478,2758456,0.03799999877810478,RN.MI
2019-12-16,0.03880000114440918,0.03779999911785126,0.03880000114440918,0.03819999843835831,1363176,0.03819999843835831,RN.MI
2019-12-17,0.03880000114440918,0.03799999877810478,0.03880000114440918,0.03799999877810478,1432734,0.03799999877810478,RN.MI
2019-12-18,0.03840000182390213,0.03779999911785126,0.03840000182390213,0.03819999843835831,966451,0.03819999843835831,RN.MI
2019-12-19,0.03819999843835831,0.03700000047683716,0.03819999843835831,0.03700000047683716,4725473,0.03700000047683716,RN.MI
2019-12-20,0.03739999979734421,0.03680000081658363,0.03739999979734421,0.03720000013709068,1787046,0.03720000013709068,RN.MI
2019-12-23,0.03720000013709068,0.035999998450279236,0.03720000013709068,0.03700000047683716,1619496,0.03700000047683716,RN.MI
2019-12-27,0.03819999843835831,0.036400001496076584,0.03680000081658363,0.03739999979734421,3733872,0.03739999979734421,RN.MI
2019-12-30,0.03759999945759773,0.03660000115633011,0.03739999979734421,0.03720000013709068,1175706,0.03720000013709068,RN.MI
2020-01-02,0.03759999945759773,0.03680000081658363,0.03720000013709068,0.03739999979734421,2471873,0.03739999979734421,RN.MI
2020-01-03,0.03739999979734421,0.035999998450279236,0.03739999979734421,0.03680000081658363,7151251,0.03680000081658363,RN.MI
2020-01-06,0.039000000804662704,0.035599999129772186,0.03620000183582306,0.03759999945759773,16334516,0.03759999945759773,RN.MI
2020-01-07,0.038600001484155655,0.03700000047683716,0.03819999843835831,0.03779999911785126,6135540,0.03779999911785126,RN.MI
2020-01-08,0.03959999978542328,0.03739999979734421,0.03739999979734421,0.03759999945759773,22682934,0.03759999945759773,RN.MI
2020-01-09,0.038600001484155655,0.03799999877810478,0.03799999877810478,0.03819999843835831,6837997,0.03819999843835831,RN.MI
2020-01-10,0.03880000114440918,0.03739999979734421,0.03880000114440918,0.03779999911785126,7649857,0.03779999911785126,RN.MI
2020-01-13,0.038600001484155655,0.03759999945759773,0.03779999911785126,0.03759999945759773,3201884,0.03759999945759773,RN.MI
2020-01-14,0.038600001484155655,0.03739999979734421,0.03799999877810478,0.03819999843835831,2972070,0.03819999843835831,RN.MI
2020-01-15,0.0414000004529953,0.03779999911785126,0.03779999911785126,0.03880000114440918,33169121,0.03880000114440918,RN.MI
2020-01-16,0.04039999842643738,0.038600001484155655,0.03920000046491623,0.03880000114440918,8936383,0.03880000114440918,RN.MI
2020-01-17,0.03920000046491623,0.038600001484155655,0.03880000114440918,0.039000000804662704,2517959,0.039000000804662704,RN.MI
2020-01-20,0.03959999978542328,0.03880000114440918,0.03920000046491623,0.039000000804662704,4000741,0.039000000804662704,RN.MI
2020-01-21,0.039799999445676804,0.038600001484155655,0.039799999445676804,0.039400000125169754,4247899,0.039400000125169754,RN.MI
2020-01-22,0.04360000044107437,0.039799999445676804,0.039799999445676804,0.04360000044107437,48642551,0.04360000044107437,RN.MI
2020-01-23,0.05000000074505806,0.04500000178813934,0.04600000008940697,0.05000000074505806,23512066,0.05000000074505806,RN.MI
2020-01-24,0.052000001072883606,0.04699999839067459,0.04879999905824661,0.047200001776218414,73569045,0.047200001776218414,RN.MI
2020-01-27,0.04800000041723251,0.0421999990940094,0.04639999940991402,0.04259999841451645,45294042,0.04259999841451645,RN.MI
2020-01-28,0.050999999046325684,0.042399998754262924,0.04280000180006027,0.050999999046325684,30157884,0.050999999046325684,RN.MI
2020-01-29,0.0544000007212162,0.04800000041723251,0.050999999046325684,0.04820000007748604,92851957,0.04820000007748604,RN.MI
2020-01-30,0.05339999869465828,0.046799998730421066,0.04859999939799309,0.05339999869465828,50382826,0.05339999869465828,RN.MI
2020-01-31,0.055799998342990875,0.05119999870657921,0.05400000140070915,0.051600001752376556,67098193,0.051600001752376556,RN.MI
2020-02-03,0.053199999034404755,0.04820000007748604,0.05040000006556511,0.050599999725818634,42197167,0.050599999725818634,RN.MI
2020-02-04,0.05660000070929527,0.051600001752376556,0.0544000007212162,0.051600001752376556,74740856,0.051600001752376556,RN.MI
2020-02-05,0.05339999869465828,0.05079999938607216,0.05139999836683273,0.05119999870657921,34898628,0.05119999870657921,RN.MI
2020-02-06,0.0568000003695488,0.05299999937415123,0.05339999869465828,0.0544000007212162,59802821,0.0544000007212162,RN.MI
2020-02-07,0.05700000002980232,0.05299999937415123,0.05480000004172325,0.055799998342990875,41902136,0.055799998342990875,RN.MI
2020-02-10,0.062199998646974564,0.055399999022483826,0.05660000070929527,0.062199998646974564,63772601,0.062199998646974564,RN.MI
2020-02-11,0.0697999969124794,0.06360000371932983,0.066600002348423,0.0697999969124794,72661197,0.0697999969124794,RN.MI
2020-02-12,0.07760000228881836,0.0729999989271164,0.07400000095367432,0.07760000228881836,24064618,0.07760000228881836,RN.MI
2020-02-13,0.08179999887943268,0.07660000026226044,0.08060000091791153,0.07660000026226044,22480143,0.07660000026226044,RN.MI
2020-02-14,0.08500000089406967,0.07039999961853027,0.07540000230073929,0.08500000089406967,106396313,0.08500000089406967,RN.MI
2020-02-17,0.0934000015258789,0.08100000023841858,0.08500000089406967,0.09319999814033508,119612860,0.09319999814033508,RN.MI
2020-02-18,0.0957999974489212,0.08540000021457672,0.09160000085830688,0.08900000154972076,100505068,0.08900000154972076,RN.MI
2020-02-19,0.09080000221729279,0.08100000023841858,0.09019999951124191,0.08100000023841858,53362572,0.08100000023841858,RN.MI
2020-02-20,0.08699999749660492,0.0722000002861023,0.07900000363588333,0.08699999749660492,98504290,0.08699999749660492,RN.MI
2020-02-21,0.08940000087022781,0.07859999686479568,0.08500000089406967,0.07999999821186066,57907353,0.07999999821186066,RN.MI
2020-02-24,0.07620000094175339,0.06560000032186508,0.07000000029802322,0.0674000009894371,62197034,0.0674000009894371,RN.MI
2020-02-25,0.07180000096559525,0.06700000166893005,0.07180000096559525,0.07119999825954437,29050249,0.07119999825954437,RN.MI
2020-02-26,0.07460000365972519,0.06840000301599503,0.07119999825954437,0.07159999758005142,46448093,0.07159999758005142,RN.MI
2020-02-27,0.0729999989271164,0.0658000037074089,0.0729999989271164,0.0681999996304512,33188701,0.0681999996304512,RN.MI
2020-02-28,0.07020000368356705,0.06319999694824219,0.06599999964237213,0.06800000369548798,47171275,0.06800000369548798,RN.MI
2020-03-02,0.07039999961853027,0.06360000371932983,0.0689999982714653,0.06480000168085098,28223386,0.06480000168085098,RN.MI
2020-03-03,0.06939999759197235,0.06340000033378601,0.0674000009894371,0.06440000236034393,29928561,0.06440000236034393,RN.MI
2020-03-04,0.06700000166893005,0.06120000034570694,0.06599999964237213,0.06159999966621399,45858069,0.06159999966621399,RN.MI
2020-03-05,0.06340000033378601,0.052400000393390656,0.062199998646974564,0.05299999937415123,55277418,0.05299999937415123,RN.MI
2020-03-06,0.05180000141263008,0.04580000042915344,0.050200000405311584,0.051600001752376556,74278379,0.051600001752376556,RN.MI
2020-03-09,0.04600000008940697,0.041999999433755875,0.044199999421834946,0.0421999990940094,26139963,0.0421999990940094,RN.MI
2020-03-10,0.04839999973773956,0.040800001472234726,0.04399999976158142,0.04320000112056732,42353076,0.04320000112056732,RN.MI
2020-03-11,0.04699999839067459,0.041999999433755875,0.04439999908208847,0.04439999908208847,39933331,0.04439999908208847,RN.MI
2020-03-12,0.04280000180006027,0.03819999843835831,0.042399998754262924,0.03819999843835831,35221553,0.03819999843835831,RN.MI
2020-03-13,0.04340000078082085,0.03840000182390213,0.04019999876618385,0.03959999978542328,44181412,0.03959999978542328,RN.MI
2020-03-16,0.04019999876618385,0.03440000116825104,0.03819999843835831,0.03880000114440918,19085879,0.03880000114440918,RN.MI
2020-03-17,0.0421999990940094,0.035999998450279236,0.04039999842643738,0.039000000804662704,26532198,0.039000000804662704,RN.MI
2020-03-18,0.03959999978542328,0.03720000013709068,0.03799999877810478,0.03759999945759773,13620145,0.03759999945759773,RN.MI
2020-03-19,0.03999999910593033,0.03620000183582306,0.038600001484155655,0.03819999843835831,11244390,0.03819999843835831,RN.MI
2020-03-20,0.040800001472234726,0.03680000081658363,0.039000000804662704,0.03680000081658363,17333125,0.03680000081658363,RN.MI
2020-03-23,0.03920000046491623,0.03539999946951866,0.03680000081658363,0.03799999877810478,9580966,0.03799999877810478,RN.MI
2020-03-24,0.04179999977350235,0.038600001484155655,0.039799999445676804,0.03999999910593033,24368789,0.03999999910593033,RN.MI
2020-03-25,0.042399998754262924,0.039000000804662704,0.0414000004529953,0.039799999445676804,19085610,0.039799999445676804,RN.MI
2020-03-26,0.04100000113248825,0.039000000804662704,0.039000000804662704,0.04100000113248825,7970537,0.04100000113248825,RN.MI
2020-03-27,0.04179999977350235,0.03819999843835831,0.0406000018119812,0.038600001484155655,6693148,0.038600001484155655,RN.MI
2020-03-30,0.03959999978542328,0.03700000047683716,0.03880000114440918,0.038600001484155655,7116913,0.038600001484155655,RN.MI
2020-03-31,0.0406000018119812,0.038600001484155655,0.03959999978542328,0.038600001484155655,9586880,0.038600001484155655,RN.MI
2020-04-01,0.03970000147819519,0.03799999877810478,0.03819999843835831,0.03869999945163727,7149150,0.03869999945163727,RN.MI
2020-04-02,0.046799998730421066,0.03880000114440918,0.03880000114440918,0.045899998396635056,28155712,0.045899998396635056,RN.MI
2020-04-03,0.05730000138282776,0.04659999907016754,0.04699999839067459,0.05730000138282776,44399997,0.05730000138282776,RN.MI
2020-04-06,0.06499999761581421,0.05700000002980232,0.061000000685453415,0.05950000137090683,65824034,0.05950000137090683,RN.MI
2020-04-07,0.06300000101327896,0.057100001722574234,0.061799999326467514,0.057500001043081284,30849066,0.057500001043081284,RN.MI
2020-04-08,0.06700000166893005,0.05719999969005585,0.05719999969005585,0.06700000166893005,56693664,0.06700000166893005,RN.MI
2020-04-09,0.07280000299215317,0.06710000336170197,0.0689999982714653,0.0689999982714653,62781632,0.0689999982714653,RN.MI
2020-04-14,0.07440000027418137,0.06800000369548798,0.07100000232458115,0.07069999724626541,41626930,0.07069999724626541,RN.MI
2020-04-15,0.07199999690055847,0.05900000035762787,0.07100000232458115,0.05909999832510948,49990431,0.05909999832510948,RN.MI
2020-04-16,0.06480000168085098,0.05530000105500221,0.05979999899864197,0.0608999989926815,61593009,0.0608999989926815,RN.MI
2020-04-17,0.06400000303983688,0.060499999672174454,0.06289999932050705,0.0617000013589859,21631444,0.0617000013589859,RN.MI
2020-04-20,0.06440000236034393,0.05999999865889549,0.062300000339746475,0.0617000013589859,18969089,0.0617000013589859,RN.MI
2020-04-21,0.061000000685453415,0.057999998331069946,0.061000000685453415,0.059300001710653305,16681174,0.059300001710653305,RN.MI
2020-04-22,0.06129999831318855,0.058800000697374344,0.05909999832510948,0.05950000137090683,10081755,0.05950000137090683,RN.MI
2020-04-23,0.06889999657869339,0.05849999934434891,0.06040000170469284,0.06889999657869339,20628153,0.06889999657869339,RN.MI
2020-04-24,0.0714000016450882,0.06629999727010727,0.0689999982714653,0.06729999929666519,52469587,0.06729999929666519,RN.MI
2020-04-27,0.07000000029802322,0.06750000268220901,0.0697999969124794,0.06849999725818634,16242386,0.06849999725818634,RN.MI
2020-04-28,0.0689999982714653,0.06549999862909317,0.06880000233650208,0.06620000302791595,21506916,0.06620000302791595,RN.MI
2020-04-29,0.0689999982714653,0.06509999930858612,0.06719999760389328,0.06859999895095825,22334460,0.06859999895095825,RN.MI
2020-04-30,0.06960000097751617,0.06639999896287918,0.0689999982714653,0.06700000166893005,11765040,0.06700000166893005,RN.MI
2020-05-04,0.06750000268220901,0.06379999965429306,0.06610000133514404,0.06499999761581421,8299978,0.06499999761581421,RN.MI
2020-05-05,0.0658000037074089,0.06080000102519989,0.06449999660253525,0.06300000101327896,12115369,0.06300000101327896,RN.MI
2020-05-06,0.06400000303983688,0.061000000685453415,0.06400000303983688,0.061000000685453415,4847197,0.061000000685453415,RN.MI
2020-05-07,0.06599999964237213,0.061500001698732376,0.06199999898672104,0.06199999898672104,12288075,0.06199999898672104,RN.MI
2020-05-08,0.06400000303983688,0.06109999865293503,0.06319999694824219,0.062300000339746475,7676623,0.062300000339746475,RN.MI
2020-05-11,0.07199999690055847,0.06239999830722809,0.0625,0.06949999928474426,41244316,0.06949999928474426,RN.MI
2019-01-02,0.777999997138977,0.7160000205039978,0.7160000205039978,0.777999997138977,2041,0.777999997138977,ROS.MI
2019-01-03,0.777999997138977,0.777999997138977,0.777999997138977,0.777999997138977,0,0.777999997138977,ROS.MI
2019-01-04,0.7720000147819519,0.7260000109672546,0.7400000095367432,0.7720000147819519,24626,0.7720000147819519,ROS.MI
2019-01-07,0.7699999809265137,0.7319999933242798,0.7580000162124634,0.765999972820282,2856,0.765999972820282,ROS.MI
2019-01-08,0.7799999713897705,0.7440000176429749,0.7559999823570251,0.777999997138977,19784,0.777999997138977,ROS.MI
2019-01-09,0.7760000228881836,0.7580000162124634,0.7599999904632568,0.7760000228881836,1486,0.7760000228881836,ROS.MI
2019-01-10,0.7839999794960022,0.7739999890327454,0.7739999890327454,0.777999997138977,10300,0.777999997138977,ROS.MI
2019-01-11,0.777999997138977,0.777999997138977,0.777999997138977,0.777999997138977,0,0.777999997138977,ROS.MI
2019-01-14,0.777999997138977,0.7580000162124634,0.7599999904632568,0.777999997138977,2155,0.777999997138977,ROS.MI
2019-01-15,0.7860000133514404,0.7419999837875366,0.7580000162124634,0.7599999904632568,23602,0.7599999904632568,ROS.MI
2019-01-16,0.7979999780654907,0.7480000257492065,0.7979999780654907,0.7799999713897705,14810,0.7799999713897705,ROS.MI
2019-01-17,0.7820000052452087,0.7459999918937683,0.7459999918937683,0.7820000052452087,4120,0.7820000052452087,ROS.MI
2019-01-18,0.7699999809265137,0.7459999918937683,0.7459999918937683,0.7699999809265137,4265,0.7699999809265137,ROS.MI
2019-01-21,0.7820000052452087,0.75,0.7820000052452087,0.777999997138977,11979,0.777999997138977,ROS.MI
2019-01-22,0.777999997138977,0.75,0.75,0.777999997138977,971,0.777999997138977,ROS.MI
2019-01-23,0.7760000228881836,0.7400000095367432,0.7760000228881836,0.7720000147819519,8196,0.7720000147819519,ROS.MI
2019-01-24,0.7839999794960022,0.7440000176429749,0.7839999794960022,0.7799999713897705,1338,0.7799999713897705,ROS.MI
2019-01-25,0.75,0.75,0.75,0.75,500,0.75,ROS.MI
2019-01-28,0.777999997138977,0.7379999756813049,0.7440000176429749,0.7760000228881836,8331,0.7760000228881836,ROS.MI
2019-01-29,0.7760000228881836,0.7760000228881836,0.7760000228881836,0.7760000228881836,0,0.7760000228881836,ROS.MI
2019-01-30,0.7639999985694885,0.7200000286102295,0.7379999756813049,0.7360000014305115,32251,0.7360000014305115,ROS.MI
2019-01-31,0.7459999918937683,0.722000002861023,0.7459999918937683,0.7440000176429749,2998,0.7440000176429749,ROS.MI
2019-02-01,0.7440000176429749,0.7200000286102295,0.722000002861023,0.7440000176429749,1042,0.7440000176429749,ROS.MI
2019-02-04,0.7459999918937683,0.7400000095367432,0.7459999918937683,0.7440000176429749,6542,0.7440000176429749,ROS.MI
2019-02-05,0.7680000066757202,0.7459999918937683,0.7459999918937683,0.7680000066757202,5653,0.7680000066757202,ROS.MI
2019-02-06,0.7580000162124634,0.7260000109672546,0.7260000109672546,0.7580000162124634,22,0.7580000162124634,ROS.MI
2019-02-07,0.7519999742507935,0.7519999742507935,0.7519999742507935,0.7519999742507935,897,0.7519999742507935,ROS.MI
2019-02-08,0.7440000176429749,0.7200000286102295,0.7239999771118164,0.7440000176429749,8799,0.7440000176429749,ROS.MI
2019-02-11,0.7680000066757202,0.7480000257492065,0.7480000257492065,0.7599999904632568,1026,0.7599999904632568,ROS.MI
2019-02-12,0.7540000081062317,0.7200000286102295,0.7279999852180481,0.7519999742507935,2537,0.7519999742507935,ROS.MI
2019-02-13,0.7540000081062317,0.7059999704360962,0.7480000257492065,0.7300000190734863,18490,0.7300000190734863,ROS.MI
2019-02-14,0.7480000257492065,0.6940000057220459,0.7480000257492065,0.7300000190734863,10354,0.7300000190734863,ROS.MI
2019-02-15,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.7300000190734863,0,0.7300000190734863,ROS.MI
2019-02-18,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.7300000190734863,0,0.7300000190734863,ROS.MI
2019-02-19,0.7179999947547913,0.6819999814033508,0.6940000057220459,0.7160000205039978,5015,0.7160000205039978,ROS.MI
2019-02-20,0.7179999947547913,0.6840000152587891,0.7179999947547913,0.7179999947547913,14506,0.7179999947547913,ROS.MI
2019-02-21,0.7200000286102295,0.6880000233650208,0.6899999976158142,0.7200000286102295,1242,0.7200000286102295,ROS.MI
2019-02-22,0.7200000286102295,0.6880000233650208,0.7179999947547913,0.7200000286102295,13193,0.7200000286102295,ROS.MI
2019-02-25,0.7200000286102295,0.699999988079071,0.7179999947547913,0.7200000286102295,10801,0.7200000286102295,ROS.MI
2019-02-26,0.7179999947547913,0.6880000233650208,0.699999988079071,0.7179999947547913,1228,0.7179999947547913,ROS.MI
2019-02-27,0.7260000109672546,0.7160000205039978,0.7160000205039978,0.7179999947547913,5600,0.7179999947547913,ROS.MI
2019-02-28,0.7139999866485596,0.6940000057220459,0.6940000057220459,0.7139999866485596,14558,0.7139999866485596,ROS.MI
2019-03-01,0.7139999866485596,0.7139999866485596,0.7139999866485596,0.7139999866485596,0,0.7139999866485596,ROS.MI
2019-03-04,0.7139999866485596,0.6779999732971191,0.6819999814033508,0.7139999866485596,15270,0.7139999866485596,ROS.MI
2019-03-05,0.7120000123977661,0.6880000233650208,0.6899999976158142,0.7080000042915344,1516,0.7080000042915344,ROS.MI
2019-03-06,0.7120000123977661,0.7020000219345093,0.7120000123977661,0.7120000123977661,1176,0.7120000123977661,ROS.MI
2019-03-07,0.7120000123977661,0.699999988079071,0.7120000123977661,0.7120000123977661,1483,0.7120000123977661,ROS.MI
2019-03-08,0.7120000123977661,0.699999988079071,0.7020000219345093,0.7120000123977661,1124,0.7120000123977661,ROS.MI
2019-03-11,0.7099999785423279,0.6779999732971191,0.6880000233650208,0.7059999704360962,4119,0.7059999704360962,ROS.MI
2019-03-12,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,15,0.7099999785423279,ROS.MI
2019-03-13,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,ROS.MI
2019-03-14,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,ROS.MI
2019-03-15,0.7059999704360962,0.6740000247955322,0.7039999961853027,0.7059999704360962,1242,0.7059999704360962,ROS.MI
2019-03-18,0.6980000138282776,0.6700000166893005,0.671999990940094,0.6959999799728394,15049,0.6959999799728394,ROS.MI
2019-03-19,0.6940000057220459,0.671999990940094,0.671999990940094,0.6880000233650208,6818,0.6880000233650208,ROS.MI
2019-03-20,0.6840000152587891,0.6840000152587891,0.6840000152587891,0.6840000152587891,300,0.6840000152587891,ROS.MI
2019-03-21,0.6980000138282776,0.6980000138282776,0.6980000138282776,0.6980000138282776,15,0.6980000138282776,ROS.MI
2019-03-22,0.6980000138282776,0.6980000138282776,0.6980000138282776,0.6980000138282776,0,0.6980000138282776,ROS.MI
2019-03-25,0.7099999785423279,0.6740000247955322,0.7099999785423279,0.6899999976158142,2289,0.6899999976158142,ROS.MI
2019-03-26,0.7059999704360962,0.6660000085830688,0.7059999704360962,0.7020000219345093,1781,0.7020000219345093,ROS.MI
2019-03-27,0.6959999799728394,0.6819999814033508,0.6840000152587891,0.6959999799728394,599,0.6959999799728394,ROS.MI
2019-03-28,0.6940000057220459,0.6579999923706055,0.6899999976158142,0.6919999718666077,2028,0.6919999718666077,ROS.MI
2019-03-29,0.6800000071525574,0.6460000276565552,0.6600000262260437,0.6460000276565552,32901,0.6460000276565552,ROS.MI
2019-04-01,0.6740000247955322,0.6499999761581421,0.6499999761581421,0.675000011920929,13603,0.675000011920929,ROS.MI
2019-04-02,0.6700000166893005,0.6600000262260437,0.6600000262260437,0.6700000166893005,1974,0.6700000166893005,ROS.MI
2019-04-03,0.6700000166893005,0.6650000214576721,0.6650000214576721,0.6700000166893005,1900,0.6700000166893005,ROS.MI
2019-04-04,0.7649999856948853,0.6650000214576721,0.6650000214576721,0.7250000238418579,117785,0.7250000238418579,ROS.MI
2019-04-05,0.7649999856948853,0.6800000071525574,0.7099999785423279,0.7049999833106995,83577,0.7049999833106995,ROS.MI
2019-04-08,0.7400000095367432,0.6800000071525574,0.699999988079071,0.7049999833106995,23785,0.7049999833106995,ROS.MI
2019-04-09,0.7300000190734863,0.6600000262260437,0.6899999976158142,0.6850000023841858,101952,0.6850000023841858,ROS.MI
2019-04-10,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,15,0.699999988079071,ROS.MI
2019-04-11,0.7099999785423279,0.6850000023841858,0.7099999785423279,0.7099999785423279,10561,0.7099999785423279,ROS.MI
2019-04-12,0.7099999785423279,0.675000011920929,0.7099999785423279,0.699999988079071,5356,0.699999988079071,ROS.MI
2019-04-15,0.7049999833106995,0.675000011920929,0.7049999833106995,0.6949999928474426,3904,0.6949999928474426,ROS.MI
2019-04-16,0.6899999976158142,0.6650000214576721,0.6800000071525574,0.6899999976158142,7448,0.6899999976158142,ROS.MI
2019-04-17,0.6850000023841858,0.6850000023841858,0.6850000023841858,0.6850000023841858,1881,0.6850000023841858,ROS.MI
2019-04-18,0.7099999785423279,0.6700000166893005,0.6850000023841858,0.6949999928474426,14851,0.6949999928474426,ROS.MI
2019-04-23,0.6899999976158142,0.6600000262260437,0.6700000166893005,0.6850000023841858,28162,0.6850000023841858,ROS.MI
2019-04-24,0.6949999928474426,0.6700000166893005,0.6700000166893005,0.6949999928474426,2874,0.6949999928474426,ROS.MI
2019-04-25,0.6949999928474426,0.6850000023841858,0.6850000023841858,0.6949999928474426,4015,0.6949999928474426,ROS.MI
2019-04-26,0.6949999928474426,0.675000011920929,0.675000011920929,0.6949999928474426,215,0.6949999928474426,ROS.MI
2019-04-29,0.6850000023841858,0.6600000262260437,0.6600000262260437,0.6700000166893005,36863,0.6700000166893005,ROS.MI
2019-04-30,0.6850000023841858,0.6700000166893005,0.6850000023841858,0.6850000023841858,2031,0.6850000023841858,ROS.MI
2019-05-02,0.6850000023841858,0.6850000023841858,0.6850000023841858,0.6850000023841858,0,0.6850000023841858,ROS.MI
2019-05-03,0.6800000071525574,0.6549999713897705,0.6700000166893005,0.6800000071525574,4030,0.6800000071525574,ROS.MI
2019-05-06,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,0,0.6800000071525574,ROS.MI
2019-05-07,0.6850000023841858,0.6499999761581421,0.6850000023841858,0.675000011920929,10928,0.675000011920929,ROS.MI
2019-05-08,0.675000011920929,0.6449999809265137,0.6499999761581421,0.6700000166893005,6915,0.6700000166893005,ROS.MI
2019-05-09,0.675000011920929,0.6499999761581421,0.6549999713897705,0.6650000214576721,3712,0.6650000214576721,ROS.MI
2019-05-10,0.6700000166893005,0.6349999904632568,0.6449999809265137,0.6700000166893005,1748,0.6700000166893005,ROS.MI
2019-05-13,0.6600000262260437,0.6100000143051147,0.6100000143051147,0.6600000262260437,27942,0.6600000262260437,ROS.MI
2019-05-14,0.6600000262260437,0.6299999952316284,0.6349999904632568,0.6600000262260437,12472,0.6600000262260437,ROS.MI
2019-05-15,0.6549999713897705,0.6100000143051147,0.6449999809265137,0.6100000143051147,1615,0.6100000143051147,ROS.MI
2019-05-16,0.6449999809265137,0.6100000143051147,0.6449999809265137,0.6449999809265137,2632,0.6449999809265137,ROS.MI
2019-05-17,0.6549999713897705,0.625,0.6549999713897705,0.6499999761581421,1368,0.6499999761581421,ROS.MI
2019-05-20,0.6549999713897705,0.6549999713897705,0.6549999713897705,0.6549999713897705,16,0.6549999713897705,ROS.MI
2019-05-21,0.6449999809265137,0.6150000095367432,0.6449999809265137,0.6449999809265137,2016,0.6449999809265137,ROS.MI
2019-05-22,0.6449999809265137,0.6449999809265137,0.6449999809265137,0.6449999809265137,3500,0.6449999809265137,ROS.MI
2019-05-23,0.6449999809265137,0.6449999809265137,0.6449999809265137,0.6449999809265137,0,0.6449999809265137,ROS.MI
2019-05-24,0.6449999809265137,0.6449999809265137,0.6449999809265137,0.6449999809265137,0,0.6449999809265137,ROS.MI
2019-05-27,0.6449999809265137,0.6449999809265137,0.6449999809265137,0.6449999809265137,0,0.6449999809265137,ROS.MI
2019-05-28,0.6399999856948853,0.6150000095367432,0.6150000095367432,0.6399999856948853,1528,0.6399999856948853,ROS.MI
2019-05-29,0.6349999904632568,0.6100000143051147,0.6150000095367432,0.625,1176,0.625,ROS.MI
2019-05-30,0.625,0.6050000190734863,0.6050000190734863,0.625,282,0.625,ROS.MI
2019-05-31,0.625,0.6000000238418579,0.6050000190734863,0.625,4086,0.625,ROS.MI
2019-06-03,0.625,0.625,0.625,0.625,0,0.625,ROS.MI
2019-06-04,0.6549999713897705,0.6150000095367432,0.6299999952316284,0.6399999856948853,3146,0.6399999856948853,ROS.MI
2019-06-05,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,16,0.6499999761581421,ROS.MI
2019-06-06,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0,0.6499999761581421,ROS.MI
2019-06-07,0.6449999809265137,0.6399999856948853,0.6399999856948853,0.6449999809265137,968,0.6449999809265137,ROS.MI
2019-06-10,0.6499999761581421,0.6399999856948853,0.6499999761581421,0.6499999761581421,2016,0.6499999761581421,ROS.MI
2019-06-11,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0,0.6499999761581421,ROS.MI
2019-06-12,0.6499999761581421,0.6100000143051147,0.625,0.6499999761581421,2240,0.6499999761581421,ROS.MI
2019-06-13,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0,0.6499999761581421,ROS.MI
2019-06-14,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0,0.6499999761581421,ROS.MI
2019-06-17,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0,0.6499999761581421,ROS.MI
2019-06-18,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0,0.6499999761581421,ROS.MI
2019-06-19,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0,0.6499999761581421,ROS.MI
2019-06-20,0.6449999809265137,0.6449999809265137,0.6449999809265137,0.6449999809265137,2000,0.6449999809265137,ROS.MI
2019-06-21,0.6499999761581421,0.6449999809265137,0.6499999761581421,0.6499999761581421,8566,0.6499999761581421,ROS.MI
2019-06-24,0.6600000262260437,0.5899999737739563,0.5899999737739563,0.6549999713897705,9261,0.6549999713897705,ROS.MI
2019-06-25,0.6600000262260437,0.6549999713897705,0.6600000262260437,0.6600000262260437,6032,0.6600000262260437,ROS.MI
2019-06-26,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,0,0.6600000262260437,ROS.MI
2019-06-27,0.6600000262260437,0.6100000143051147,0.6549999713897705,0.6549999713897705,9647,0.6549999713897705,ROS.MI
2019-06-28,0.6549999713897705,0.6349999904632568,0.6349999904632568,0.6549999713897705,1016,0.6549999713897705,ROS.MI
2019-07-01,0.6549999713897705,0.625,0.6549999713897705,0.6549999713897705,11049,0.6549999713897705,ROS.MI
2019-07-02,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,16,0.6600000262260437,ROS.MI
2019-07-03,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,0,0.6600000262260437,ROS.MI
2019-07-04,0.6600000262260437,0.6100000143051147,0.6100000143051147,0.6399999856948853,23045,0.6399999856948853,ROS.MI
2019-07-05,0.6549999713897705,0.6449999809265137,0.6449999809265137,0.6499999761581421,5018,0.6499999761581421,ROS.MI
2019-07-08,0.6549999713897705,0.6150000095367432,0.6549999713897705,0.6399999856948853,13990,0.6399999856948853,ROS.MI
2019-07-09,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0,0.6399999856948853,ROS.MI
2019-07-10,0.6399999856948853,0.6150000095367432,0.6150000095367432,0.6399999856948853,363,0.6399999856948853,ROS.MI
2019-07-11,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0,0.6399999856948853,ROS.MI
2019-07-12,0.6449999809265137,0.6200000047683716,0.6349999904632568,0.6449999809265137,5674,0.6449999809265137,ROS.MI
2019-07-15,0.6449999809265137,0.6449999809265137,0.6449999809265137,0.6449999809265137,0,0.6449999809265137,ROS.MI
2019-07-16,0.6399999856948853,0.6150000095367432,0.6150000095367432,0.6399999856948853,1034,0.6399999856948853,ROS.MI
2019-07-17,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0,0.6399999856948853,ROS.MI
2019-07-18,0.6600000262260437,0.6299999952316284,0.6349999904632568,0.6349999904632568,56268,0.6349999904632568,ROS.MI
2019-07-19,0.6399999856948853,0.625,0.6399999856948853,0.6299999952316284,7250,0.6299999952316284,ROS.MI
2019-07-22,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0,0.6299999952316284,ROS.MI
2019-07-23,0.6499999761581421,0.6299999952316284,0.6499999761581421,0.6499999761581421,3941,0.6499999761581421,ROS.MI
2019-07-24,0.6399999856948853,0.6200000047683716,0.6399999856948853,0.6349999904632568,5755,0.6349999904632568,ROS.MI
2019-07-25,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,0,0.6349999904632568,ROS.MI
2019-07-26,0.6499999761581421,0.6200000047683716,0.625,0.6499999761581421,4998,0.6499999761581421,ROS.MI
2019-07-29,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0,0.6499999761581421,ROS.MI
2019-07-30,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0,0.6499999761581421,ROS.MI
2019-07-31,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0,0.6499999761581421,ROS.MI
2019-08-01,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0,0.6499999761581421,ROS.MI
2019-08-02,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0,0.6499999761581421,ROS.MI
2019-08-05,0.6349999904632568,0.6200000047683716,0.6200000047683716,0.6349999904632568,2066,0.6349999904632568,ROS.MI
2019-08-06,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,0,0.6349999904632568,ROS.MI
2019-08-07,0.6299999952316284,0.6050000190734863,0.6050000190734863,0.6299999952316284,566,0.6299999952316284,ROS.MI
2019-08-08,0.6299999952316284,0.6050000190734863,0.6100000143051147,0.6299999952316284,456,0.6299999952316284,ROS.MI
2019-08-09,0.6299999952316284,0.6050000190734863,0.6100000143051147,0.6200000047683716,2004,0.6200000047683716,ROS.MI
2019-08-12,0.6399999856948853,0.6050000190734863,0.6200000047683716,0.625,1517,0.625,ROS.MI
2019-08-13,0.6200000047683716,0.6100000143051147,0.6100000143051147,0.6100000143051147,1103,0.6100000143051147,ROS.MI
2019-08-14,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,16,0.6299999952316284,ROS.MI
2019-08-16,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0,0.6299999952316284,ROS.MI
2019-08-19,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0,0.6299999952316284,ROS.MI
2019-08-20,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0,0.6299999952316284,ROS.MI
2019-08-21,0.6299999952316284,0.6100000143051147,0.6100000143051147,0.6299999952316284,1719,0.6299999952316284,ROS.MI
2019-08-22,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0,0.6299999952316284,ROS.MI
2019-08-23,0.6299999952316284,0.6050000190734863,0.6200000047683716,0.6299999952316284,8398,0.6299999952316284,ROS.MI
2019-08-26,0.6399999856948853,0.6200000047683716,0.6200000047683716,0.6349999904632568,991,0.6349999904632568,ROS.MI
2019-08-27,0.6399999856948853,0.6200000047683716,0.6200000047683716,0.6349999904632568,516,0.6349999904632568,ROS.MI
2019-08-28,0.6399999856948853,0.6200000047683716,0.6200000047683716,0.6349999904632568,13002,0.6349999904632568,ROS.MI
2019-08-29,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,0,0.6349999904632568,ROS.MI
2019-08-30,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,0,0.6349999904632568,ROS.MI
2019-09-02,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,800,0.6349999904632568,ROS.MI
2019-09-03,0.6349999904632568,0.6000000238418579,0.6050000190734863,0.6349999904632568,10667,0.6349999904632568,ROS.MI
2019-09-04,0.6349999904632568,0.6200000047683716,0.6200000047683716,0.6299999952316284,14504,0.6299999952316284,ROS.MI
2019-09-05,0.6299999952316284,0.6050000190734863,0.6299999952316284,0.6299999952316284,13130,0.6299999952316284,ROS.MI
2019-09-06,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0,0.6299999952316284,ROS.MI
2019-09-09,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,1000,0.6200000047683716,ROS.MI
2019-09-10,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,17,0.6349999904632568,ROS.MI
2019-09-11,0.6299999952316284,0.6050000190734863,0.6100000143051147,0.6299999952316284,8917,0.6299999952316284,ROS.MI
2019-09-12,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0,0.6299999952316284,ROS.MI
2019-09-13,0.6349999904632568,0.6150000095367432,0.6150000095367432,0.6299999952316284,4379,0.6299999952316284,ROS.MI
2019-09-16,0.6349999904632568,0.6150000095367432,0.6299999952316284,0.6349999904632568,3217,0.6349999904632568,ROS.MI
2019-09-17,0.6349999904632568,0.6200000047683716,0.6349999904632568,0.6299999952316284,1197,0.6299999952316284,ROS.MI
2019-09-18,0.625,0.6200000047683716,0.6200000047683716,0.625,2092,0.625,ROS.MI
2019-09-19,0.6349999904632568,0.6150000095367432,0.6200000047683716,0.6200000047683716,11056,0.6200000047683716,ROS.MI
2019-09-20,0.6200000047683716,0.5950000286102295,0.5950000286102295,0.6200000047683716,682,0.6200000047683716,ROS.MI
2019-09-23,0.625,0.625,0.625,0.625,200,0.625,ROS.MI
2019-09-24,0.625,0.6200000047683716,0.6200000047683716,0.625,2000,0.625,ROS.MI
2019-09-25,0.625,0.625,0.625,0.625,0,0.625,ROS.MI
2019-09-26,0.6200000047683716,0.5899999737739563,0.6200000047683716,0.6200000047683716,11444,0.6200000047683716,ROS.MI
2019-09-27,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0,0.6200000047683716,ROS.MI
2019-09-30,0.6349999904632568,0.6299999952316284,0.6349999904632568,0.6299999952316284,67,0.6299999952316284,ROS.MI
2019-10-01,0.625,0.625,0.625,0.625,1000,0.625,ROS.MI
2019-10-02,0.625,0.625,0.625,0.625,0,0.625,ROS.MI
2019-10-03,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,17,0.6349999904632568,ROS.MI
2019-10-04,0.6299999952316284,0.6200000047683716,0.6200000047683716,0.6299999952316284,2217,0.6299999952316284,ROS.MI
2019-10-07,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0,0.6299999952316284,ROS.MI
2019-10-08,0.625,0.6000000238418579,0.6050000190734863,0.6200000047683716,5677,0.6200000047683716,ROS.MI
2019-10-09,0.6299999952316284,0.5950000286102295,0.625,0.6200000047683716,10885,0.6200000047683716,ROS.MI
2019-10-10,0.6150000095367432,0.5899999737739563,0.5899999737739563,0.6100000143051147,4157,0.6100000143051147,ROS.MI
2019-10-11,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,2006,0.6100000143051147,ROS.MI
2019-10-14,0.6100000143051147,0.5799999833106995,0.5950000286102295,0.6100000143051147,9922,0.6100000143051147,ROS.MI
2019-10-15,0.6050000190734863,0.6000000238418579,0.6000000238418579,0.6050000190734863,12578,0.6050000190734863,ROS.MI
2019-10-16,0.6050000190734863,0.5799999833106995,0.5950000286102295,0.6000000238418579,13010,0.6000000238418579,ROS.MI
2019-10-17,0.6100000143051147,0.5799999833106995,0.5799999833106995,0.5899999737739563,15797,0.5899999737739563,ROS.MI
2019-10-18,0.6100000143051147,0.5899999737739563,0.5899999737739563,0.6000000238418579,12450,0.6000000238418579,ROS.MI
2019-10-21,0.6200000047683716,0.5849999785423279,0.5899999737739563,0.6200000047683716,7434,0.6200000047683716,ROS.MI
2019-10-22,0.6200000047683716,0.6100000143051147,0.6100000143051147,0.6200000047683716,5001,0.6200000047683716,ROS.MI
2019-10-23,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,18,0.5899999737739563,ROS.MI
2019-10-24,0.6100000143051147,0.5899999737739563,0.6100000143051147,0.5950000286102295,10196,0.5950000286102295,ROS.MI
2019-10-25,0.5950000286102295,0.5849999785423279,0.5950000286102295,0.5849999785423279,7000,0.5849999785423279,ROS.MI
2019-10-28,0.5899999737739563,0.5849999785423279,0.5849999785423279,0.5849999785423279,1500,0.5849999785423279,ROS.MI
2019-10-29,0.5899999737739563,0.5849999785423279,0.5899999737739563,0.5849999785423279,3000,0.5849999785423279,ROS.MI
2019-10-30,0.5849999785423279,0.5799999833106995,0.5849999785423279,0.5799999833106995,8100,0.5799999833106995,ROS.MI
2019-10-31,0.6050000190734863,0.5849999785423279,0.5849999785423279,0.5899999737739563,7498,0.5899999737739563,ROS.MI
2019-11-01,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0,0.5899999737739563,ROS.MI
2019-11-04,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0,0.5899999737739563,ROS.MI
2019-11-05,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0,0.5899999737739563,ROS.MI
2019-11-06,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,3783,0.5899999737739563,ROS.MI
2019-11-07,0.5899999737739563,0.5799999833106995,0.5899999737739563,0.5899999737739563,3001,0.5899999737739563,ROS.MI
2019-11-08,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,500,0.5849999785423279,ROS.MI
2019-11-11,0.5899999737739563,0.5799999833106995,0.5849999785423279,0.5849999785423279,4251,0.5849999785423279,ROS.MI
2019-11-12,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,0,0.5849999785423279,ROS.MI
2019-11-13,0.5849999785423279,0.5799999833106995,0.5849999785423279,0.5799999833106995,2335,0.5799999833106995,ROS.MI
2019-11-14,0.5950000286102295,0.574999988079071,0.5849999785423279,0.574999988079071,15770,0.574999988079071,ROS.MI
2019-11-15,0.5899999737739563,0.5699999928474426,0.5799999833106995,0.5899999737739563,11044,0.5899999737739563,ROS.MI
2019-11-18,0.6000000238418579,0.574999988079071,0.574999988079071,0.6000000238418579,8350,0.6000000238418579,ROS.MI
2019-11-19,0.6000000238418579,0.574999988079071,0.574999988079071,0.574999988079071,6118,0.574999988079071,ROS.MI
2019-11-20,0.5950000286102295,0.5699999928474426,0.5699999928474426,0.5699999928474426,4408,0.5699999928474426,ROS.MI
2019-11-21,0.574999988079071,0.574999988079071,0.574999988079071,0.574999988079071,2100,0.574999988079071,ROS.MI
2019-11-22,0.574999988079071,0.5699999928474426,0.574999988079071,0.5699999928474426,3000,0.5699999928474426,ROS.MI
2019-11-25,0.6050000190734863,0.5699999928474426,0.5699999928474426,0.6050000190734863,6500,0.6050000190734863,ROS.MI
2019-11-26,0.6050000190734863,0.5600000023841858,0.5849999785423279,0.6050000190734863,15202,0.6050000190734863,ROS.MI
2019-11-27,0.5899999737739563,0.5699999928474426,0.5699999928474426,0.5849999785423279,26752,0.5849999785423279,ROS.MI
2019-11-28,0.5799999833106995,0.5699999928474426,0.5699999928474426,0.574999988079071,11018,0.574999988079071,ROS.MI
2019-11-29,0.5899999737739563,0.5799999833106995,0.5899999737739563,0.5799999833106995,10371,0.5799999833106995,ROS.MI
2019-12-02,0.6050000190734863,0.574999988079071,0.6050000190734863,0.6000000238418579,42655,0.6000000238418579,ROS.MI
2019-12-03,0.5950000286102295,0.5699999928474426,0.574999988079071,0.5950000286102295,26746,0.5950000286102295,ROS.MI
2019-12-04,0.5950000286102295,0.574999988079071,0.574999988079071,0.5849999785423279,24480,0.5849999785423279,ROS.MI
2019-12-05,0.5899999737739563,0.5649999976158142,0.5649999976158142,0.5649999976158142,3684,0.5649999976158142,ROS.MI
2019-12-06,0.5799999833106995,0.5649999976158142,0.5649999976158142,0.5699999928474426,3201,0.5699999928474426,ROS.MI
2019-12-09,0.5849999785423279,0.574999988079071,0.5849999785423279,0.574999988079071,17460,0.574999988079071,ROS.MI
2019-12-10,0.5899999737739563,0.5649999976158142,0.5699999928474426,0.5649999976158142,9445,0.5649999976158142,ROS.MI
2019-12-11,0.5649999976158142,0.5649999976158142,0.5649999976158142,0.5649999976158142,0,0.5649999976158142,ROS.MI
2019-12-12,0.5849999785423279,0.5649999976158142,0.5849999785423279,0.5649999976158142,2436,0.5649999976158142,ROS.MI
2019-12-13,0.5699999928474426,0.5649999976158142,0.5699999928474426,0.5649999976158142,6000,0.5649999976158142,ROS.MI
2019-12-16,0.6000000238418579,0.5699999928474426,0.574999988079071,0.5699999928474426,9726,0.5699999928474426,ROS.MI
2019-12-17,0.5950000286102295,0.574999988079071,0.5950000286102295,0.574999988079071,518,0.574999988079071,ROS.MI
2019-12-18,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,6500,0.5699999928474426,ROS.MI
2019-12-19,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0,0.5699999928474426,ROS.MI
2019-12-20,0.5849999785423279,0.5600000023841858,0.5849999785423279,0.5649999976158142,8500,0.5649999976158142,ROS.MI
2019-12-23,0.574999988079071,0.5400000214576721,0.5600000023841858,0.574999988079071,20926,0.574999988079071,ROS.MI
2019-12-27,0.5849999785423279,0.5799999833106995,0.5849999785423279,0.5799999833106995,2300,0.5799999833106995,ROS.MI
2019-12-30,0.625,0.550000011920929,0.550000011920929,0.5950000286102295,85306,0.5950000286102295,ROS.MI
2020-01-02,0.7300000190734863,0.6000000238418579,0.6000000238418579,0.7300000190734863,123605,0.7300000190734863,ROS.MI
2020-01-03,0.8399999737739563,0.7300000190734863,0.7599999904632568,0.8399999737739563,320716,0.8399999737739563,ROS.MI
2020-01-06,0.875,0.7350000143051147,0.8500000238418579,0.7549999952316284,442843,0.7549999952316284,ROS.MI
2020-01-07,0.8100000023841858,0.6899999976158142,0.7450000047683716,0.7850000262260437,366557,0.7850000262260437,ROS.MI
2020-01-08,0.800000011920929,0.7450000047683716,0.7649999856948853,0.7900000214576721,114650,0.7900000214576721,ROS.MI
2020-01-09,0.7900000214576721,0.7450000047683716,0.7900000214576721,0.75,127925,0.75,ROS.MI
2020-01-10,0.7799999713897705,0.7450000047683716,0.75,0.7649999856948853,25912,0.7649999856948853,ROS.MI
2020-01-13,0.7649999856948853,0.7450000047683716,0.7649999856948853,0.75,32402,0.75,ROS.MI
2020-01-14,0.7549999952316284,0.7400000095367432,0.7400000095367432,0.75,2220,0.75,ROS.MI
2020-01-15,0.7699999809265137,0.7200000286102295,0.7200000286102295,0.7350000143051147,20124,0.7350000143051147,ROS.MI
2020-01-16,0.7549999952316284,0.7099999785423279,0.7300000190734863,0.7149999737739563,39043,0.7149999737739563,ROS.MI
2020-01-17,0.7450000047683716,0.7049999833106995,0.7450000047683716,0.7049999833106995,22868,0.7049999833106995,ROS.MI
2020-01-20,0.7149999737739563,0.7099999785423279,0.7149999737739563,0.7099999785423279,3528,0.7099999785423279,ROS.MI
2020-01-21,0.7300000190734863,0.7049999833106995,0.7049999833106995,0.7250000238418579,2743,0.7250000238418579,ROS.MI
2020-01-22,0.7350000143051147,0.7049999833106995,0.7350000143051147,0.7099999785423279,8415,0.7099999785423279,ROS.MI
2020-01-23,0.7049999833106995,0.6499999761581421,0.7049999833106995,0.6600000262260437,38537,0.6600000262260437,ROS.MI
2020-01-24,0.6800000071525574,0.6549999713897705,0.6800000071525574,0.6600000262260437,39444,0.6600000262260437,ROS.MI
2020-01-27,0.6650000214576721,0.6449999809265137,0.6449999809265137,0.6449999809265137,1918,0.6449999809265137,ROS.MI
2020-01-28,0.6800000071525574,0.6650000214576721,0.6800000071525574,0.6800000071525574,166,0.6800000071525574,ROS.MI
2020-01-29,0.7099999785423279,0.6800000071525574,0.7099999785423279,0.6850000023841858,5645,0.6850000023841858,ROS.MI
2020-01-30,0.6700000166893005,0.6499999761581421,0.6499999761581421,0.6499999761581421,9945,0.6499999761581421,ROS.MI
2020-01-31,0.6700000166893005,0.6399999856948853,0.6700000166893005,0.6399999856948853,5178,0.6399999856948853,ROS.MI
2020-02-03,0.6449999809265137,0.6399999856948853,0.6449999809265137,0.6399999856948853,3790,0.6399999856948853,ROS.MI
2020-02-04,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,4100,0.6349999904632568,ROS.MI
2020-02-05,0.6600000262260437,0.6299999952316284,0.6600000262260437,0.6349999904632568,12025,0.6349999904632568,ROS.MI
2020-02-06,0.6700000166893005,0.6349999904632568,0.6349999904632568,0.6499999761581421,6931,0.6499999761581421,ROS.MI
2020-02-07,0.6449999809265137,0.6200000047683716,0.6399999856948853,0.6449999809265137,5933,0.6449999809265137,ROS.MI
2020-02-10,0.6349999904632568,0.6299999952316284,0.6349999904632568,0.6349999904632568,4000,0.6349999904632568,ROS.MI
2020-02-11,0.6499999761581421,0.6299999952316284,0.6349999904632568,0.6449999809265137,8230,0.6449999809265137,ROS.MI
2020-02-12,0.6800000071525574,0.6349999904632568,0.6650000214576721,0.6549999713897705,8950,0.6549999713897705,ROS.MI
2020-02-13,0.7300000190734863,0.6650000214576721,0.6650000214576721,0.7049999833106995,51683,0.7049999833106995,ROS.MI
2020-02-14,0.7950000166893005,0.7049999833106995,0.7350000143051147,0.7049999833106995,134510,0.7049999833106995,ROS.MI
2020-02-17,0.7350000143051147,0.7049999833106995,0.7049999833106995,0.7200000286102295,35182,0.7200000286102295,ROS.MI
2020-02-18,0.7450000047683716,0.699999988079071,0.7250000238418579,0.699999988079071,28858,0.699999988079071,ROS.MI
2020-02-19,0.7450000047683716,0.699999988079071,0.7350000143051147,0.7049999833106995,18376,0.7049999833106995,ROS.MI
2020-02-20,0.699999988079071,0.6600000262260437,0.6899999976158142,0.6899999976158142,13740,0.6899999976158142,ROS.MI
2020-02-21,0.7049999833106995,0.6650000214576721,0.675000011920929,0.6949999928474426,24896,0.6949999928474426,ROS.MI
2020-02-24,0.6949999928474426,0.6499999761581421,0.6499999761581421,0.6949999928474426,5226,0.6949999928474426,ROS.MI
2020-02-25,0.6949999928474426,0.6949999928474426,0.6949999928474426,0.6949999928474426,0,0.6949999928474426,ROS.MI
2020-02-26,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,2500,0.6600000262260437,ROS.MI
2020-02-27,0.7099999785423279,0.6299999952316284,0.7099999785423279,0.6299999952316284,13640,0.6299999952316284,ROS.MI
2020-02-28,0.675000011920929,0.6000000238418579,0.675000011920929,0.6100000143051147,27036,0.6100000143051147,ROS.MI
2020-03-02,0.6600000262260437,0.5799999833106995,0.6299999952316284,0.6600000262260437,10865,0.6600000262260437,ROS.MI
2020-03-03,0.6549999713897705,0.6200000047683716,0.6549999713897705,0.6449999809265137,7630,0.6449999809265137,ROS.MI
2020-03-04,0.6800000071525574,0.6299999952316284,0.6800000071525574,0.6600000262260437,2061,0.6600000262260437,ROS.MI
2020-03-05,0.6549999713897705,0.6299999952316284,0.6349999904632568,0.6549999713897705,2016,0.6549999713897705,ROS.MI
2020-03-06,0.6549999713897705,0.6549999713897705,0.6549999713897705,0.6549999713897705,0,0.6549999713897705,ROS.MI
2020-03-09,0.6549999713897705,0.6549999713897705,0.6549999713897705,0.6549999713897705,0,0.6549999713897705,ROS.MI
2020-03-10,0.6549999713897705,0.6549999713897705,0.6549999713897705,0.6549999713897705,0,0.6549999713897705,ROS.MI
2020-03-11,0.6549999713897705,0.6549999713897705,0.6549999713897705,0.6549999713897705,0,0.6549999713897705,ROS.MI
2020-03-12,0.6549999713897705,0.6549999713897705,0.6549999713897705,0.6549999713897705,0,0.6549999713897705,ROS.MI
2020-03-13,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,2289,0.550000011920929,ROS.MI
2020-03-16,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0,0.550000011920929,ROS.MI
2020-03-17,0.5450000166893005,0.5400000214576721,0.5450000166893005,0.5400000214576721,3220,0.5400000214576721,ROS.MI
2020-03-18,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,18,0.5699999928474426,ROS.MI
2020-03-19,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0,0.5699999928474426,ROS.MI
2020-03-20,0.5550000071525574,0.5149999856948853,0.5550000071525574,0.5400000214576721,33320,0.5400000214576721,ROS.MI
2020-03-23,0.550000011920929,0.5249999761581421,0.550000011920929,0.5299999713897705,1945,0.5299999713897705,ROS.MI
2020-03-24,0.5699999928474426,0.5550000071525574,0.5699999928474426,0.5550000071525574,11010,0.5550000071525574,ROS.MI
2020-03-25,0.5699999928474426,0.5350000262260437,0.5649999976158142,0.5600000023841858,169,0.5600000023841858,ROS.MI
2020-03-26,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0,0.5600000023841858,ROS.MI
2020-03-27,0.6000000238418579,0.5299999713897705,0.6000000238418579,0.5450000166893005,19436,0.5450000166893005,ROS.MI
2020-03-30,0.574999988079071,0.5099999904632568,0.574999988079071,0.5600000023841858,12510,0.5600000023841858,ROS.MI
2020-03-31,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0,0.5600000023841858,ROS.MI
2020-04-01,0.5550000071525574,0.5149999856948853,0.5550000071525574,0.5350000262260437,12811,0.5350000262260437,ROS.MI
2020-04-02,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,219,0.550000011920929,ROS.MI
2020-04-03,0.5450000166893005,0.5149999856948853,0.5450000166893005,0.5400000214576721,9057,0.5400000214576721,ROS.MI
2020-04-06,0.5600000023841858,0.5450000166893005,0.5600000023841858,0.5450000166893005,637,0.5450000166893005,ROS.MI
2020-04-07,0.574999988079071,0.5149999856948853,0.5450000166893005,0.5699999928474426,55109,0.5699999928474426,ROS.MI
2020-04-08,0.5699999928474426,0.550000011920929,0.5699999928474426,0.5600000023841858,2201,0.5600000023841858,ROS.MI
2020-04-09,0.5550000071525574,0.5299999713897705,0.5400000214576721,0.550000011920929,11478,0.550000011920929,ROS.MI
2020-04-14,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0,0.550000011920929,ROS.MI
2020-04-15,0.5450000166893005,0.5199999809265137,0.5299999713897705,0.5199999809265137,3908,0.5199999809265137,ROS.MI
2020-04-16,0.5450000166893005,0.5299999713897705,0.5450000166893005,0.5400000214576721,3136,0.5400000214576721,ROS.MI
2020-04-17,0.5450000166893005,0.5199999809265137,0.5199999809265137,0.5450000166893005,6695,0.5450000166893005,ROS.MI
2020-04-20,0.5550000071525574,0.5249999761581421,0.5450000166893005,0.5550000071525574,7495,0.5550000071525574,ROS.MI
2020-04-21,0.6100000143051147,0.5550000071525574,0.5550000071525574,0.5600000023841858,12935,0.5600000023841858,ROS.MI
2020-04-22,0.6100000143051147,0.550000011920929,0.6100000143051147,0.5799999833106995,7655,0.5799999833106995,ROS.MI
2020-04-23,0.5550000071525574,0.550000011920929,0.5550000071525574,0.5550000071525574,6997,0.5550000071525574,ROS.MI
2020-04-24,0.6000000238418579,0.5400000214576721,0.5799999833106995,0.5400000214576721,25373,0.5400000214576721,ROS.MI
2020-04-27,0.5699999928474426,0.5450000166893005,0.550000011920929,0.550000011920929,12609,0.550000011920929,ROS.MI
2020-04-28,0.5699999928474426,0.5550000071525574,0.5550000071525574,0.5550000071525574,119,0.5550000071525574,ROS.MI
2020-04-29,0.6000000238418579,0.5550000071525574,0.6000000238418579,0.5550000071525574,14573,0.5550000071525574,ROS.MI
2020-04-30,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,ROS.MI
2020-05-04,0.5799999833106995,0.5550000071525574,0.5799999833106995,0.5550000071525574,47,0.5550000071525574,ROS.MI
2020-05-05,0.5550000071525574,0.5350000262260437,0.5550000071525574,0.5350000262260437,7054,0.5350000262260437,ROS.MI
2020-05-06,0.5600000023841858,0.49399998784065247,0.49399998784065247,0.5600000023841858,13220,0.5600000023841858,ROS.MI
2020-05-07,0.574999988079071,0.5400000214576721,0.5400000214576721,0.5600000023841858,4872,0.5600000023841858,ROS.MI
2020-05-08,0.5600000023841858,0.5450000166893005,0.5450000166893005,0.5600000023841858,1400,0.5600000023841858,ROS.MI
2020-05-11,0.5600000023841858,0.550000011920929,0.5600000023841858,0.550000011920929,3961,0.550000011920929,ROS.MI
2019-01-02,19.25,18.825000762939453,18.825000762939453,19.25,997.0,18.040193557739258,RWE.MI
2019-01-03,19.690000534057617,19.2549991607666,19.2549991607666,19.690000534057617,529.0,18.452539443969727,RWE.MI
2019-01-04,19.795000076293945,19.719999313354492,19.719999313354492,19.795000076293945,108.0,18.550941467285156,RWE.MI
2019-01-07,19.940000534057617,19.889999389648438,19.940000534057617,19.889999389648438,204.0,18.639970779418945,RWE.MI
2019-01-08,20.030000686645508,19.924999237060547,19.924999237060547,20.010000228881836,672.0,18.752429962158203,RWE.MI
2019-01-09,20.049999237060547,19.985000610351562,20.010000228881836,19.985000610351562,931.0,18.729000091552734,RWE.MI
2019-01-10,20.290000915527344,20.1200008392334,20.149999618530273,20.209999084472656,1554.0,18.939857482910156,RWE.MI
2019-01-11,20.190000534057617,20.15999984741211,20.190000534057617,20.15999984741211,531.0,18.893001556396484,RWE.MI
2019-01-14,20.010000228881836,19.94499969482422,20.0,20.010000228881836,146.0,18.752429962158203,RWE.MI
2019-01-15,20.049999237060547,19.764999389648438,19.764999389648438,20.049999237060547,180.0,18.789915084838867,RWE.MI
2019-01-16,19.90999984741211,19.725000381469727,19.90999984741211,19.725000381469727,1606.0,18.485340118408203,RWE.MI
2019-01-17,19.764999389648438,19.645000457763672,19.645000457763672,19.764999389648438,963.0,18.5228271484375,RWE.MI
2019-01-18,20.170000076293945,20.170000076293945,20.170000076293945,20.170000076293945,22.0,18.902372360229492,RWE.MI
2019-01-21,20.049999237060547,19.540000915527344,20.0,19.540000915527344,702.0,18.311967849731445,RWE.MI
2019-01-22,19.65999984741211,19.59000015258789,19.65999984741211,19.59000015258789,1122.0,18.358823776245117,RWE.MI
2019-01-23,20.6200008392334,19.979999542236328,19.979999542236328,20.559999465942383,8440.0,19.26786231994629,RWE.MI
2019-01-24,21.3700008392334,21.0,21.020000457763672,21.350000381469727,4431.0,20.008214950561523,RWE.MI
2019-01-25,21.40999984741211,21.229999542236328,21.40999984741211,21.34000015258789,2684.0,19.998842239379883,RWE.MI
2019-01-28,21.329999923706055,21.31999969482422,21.31999969482422,21.329999923706055,141.0,19.989471435546875,RWE.MI
2019-01-29,21.3799991607666,21.350000381469727,21.3799991607666,21.350000381469727,98.0,20.008214950561523,RWE.MI
2019-01-30,21.649999618530273,21.520000457763672,21.520000457763672,21.549999237060547,560.0,20.19564437866211,RWE.MI
2019-01-31,21.709999084472656,21.610000610351562,21.68000030517578,21.610000610351562,626.0,20.251873016357422,RWE.MI
2019-02-01,21.68000030517578,21.459999084472656,21.459999084472656,21.68000030517578,1100.0,20.317474365234375,RWE.MI
2019-02-04,21.700000762939453,21.520000457763672,21.700000762939453,21.579999923706055,591.0,20.223758697509766,RWE.MI
2019-02-05,21.329999923706055,21.329999923706055,21.329999923706055,21.329999923706055,101.0,19.989471435546875,RWE.MI
2019-02-06,21.530000686645508,21.3799991607666,21.40999984741211,21.530000686645508,1950.0,20.176902770996094,RWE.MI
2019-02-07,21.649999618530273,21.34000015258789,21.649999618530273,21.530000686645508,40023.0,20.176902770996094,RWE.MI
2019-02-08,21.719999313354492,21.549999237060547,21.549999237060547,21.690000534057617,1111.0,20.326845169067383,RWE.MI
2019-02-11,22.030000686645508,21.799999237060547,21.799999237060547,22.030000686645508,1843.0,20.645479202270508,RWE.MI
2019-02-12,22.639999389648438,22.5,22.5,22.530000686645508,1336.0,21.11405372619629,RWE.MI
2019-02-13,22.149999618530273,21.959999084472656,22.1299991607666,22.040000915527344,683.0,20.654850006103516,RWE.MI
2019-02-14,22.5,22.280000686645508,22.43000030517578,22.479999542236328,3751.0,21.067195892333984,RWE.MI
2019-02-15,22.350000381469727,22.31999969482422,22.31999969482422,22.329999923706055,2640.0,20.926624298095703,RWE.MI
2019-02-18,22.389999389648438,22.25,22.299999237060547,22.25,1100.0,20.851652145385742,RWE.MI
2019-02-19,22.25,22.25,22.25,22.25,0.0,20.851652145385742,RWE.MI
2019-02-20,22.450000762939453,22.389999389648438,22.420000076293945,22.43000030517578,1420.0,21.02033805847168,RWE.MI
2019-02-21,22.420000076293945,21.989999771118164,22.420000076293945,21.989999771118164,1781.0,20.60799217224121,RWE.MI
2019-02-22,21.940000534057617,21.90999984741211,21.90999984741211,21.940000534057617,450.0,20.561134338378906,RWE.MI
2019-02-25,21.829999923706055,21.790000915527344,21.829999923706055,21.790000915527344,1350.0,20.420560836791992,RWE.MI
2019-02-26,21.670000076293945,21.670000076293945,21.670000076293945,21.670000076293945,300.0,20.308101654052734,RWE.MI
2019-02-27,21.700000762939453,21.469999313354492,21.700000762939453,21.469999313354492,2407.0,20.12067222595215,RWE.MI
2019-02-28,21.40999984741211,21.25,21.40999984741211,21.3799991607666,2410.0,20.036327362060547,RWE.MI
2019-03-01,21.649999618530273,21.520000457763672,21.649999618530273,21.520000457763672,1171.0,20.167530059814453,RWE.MI
2019-03-04,21.479999542236328,21.479999542236328,21.479999542236328,21.479999542236328,10.0,20.130043029785156,RWE.MI
2019-03-05,21.530000686645508,21.530000686645508,21.530000686645508,21.530000686645508,61.0,20.176902770996094,RWE.MI
2019-03-06,21.3799991607666,21.209999084472656,21.3799991607666,21.209999084472656,1240.0,19.877012252807617,RWE.MI
2019-03-07,21.469999313354492,21.360000610351562,21.360000610351562,21.469999313354492,560.0,20.12067222595215,RWE.MI
2019-03-08,21.75,21.75,21.75,21.75,15.0,20.383073806762695,RWE.MI
2019-03-11,21.799999237060547,21.700000762939453,21.729999542236328,21.799999237060547,1895.0,20.429931640625,RWE.MI
2019-03-12,22.079999923706055,21.8799991607666,21.8799991607666,22.079999923706055,2031.0,20.69233512878418,RWE.MI
2019-03-13,21.790000915527344,21.600000381469727,21.790000915527344,21.600000381469727,975.0,20.242502212524414,RWE.MI
2019-03-14,22.100000381469727,21.040000915527344,21.18000030517578,22.100000381469727,6160.0,20.711078643798828,RWE.MI
2019-03-15,22.440000534057617,22.200000762939453,22.200000762939453,22.260000228881836,3660.0,20.86102294921875,RWE.MI
2019-03-18,22.600000381469727,22.450000762939453,22.479999542236328,22.59000015258789,3284.0,21.1702823638916,RWE.MI
2019-03-19,22.600000381469727,22.399999618530273,22.600000381469727,22.420000076293945,3151.0,21.010967254638672,RWE.MI
2019-03-20,22.459999084472656,22.25,22.25,22.299999237060547,5170.0,20.898508071899414,RWE.MI
2019-03-21,23.079999923706055,22.299999237060547,22.299999237060547,23.079999923706055,2983.0,21.629487991333008,RWE.MI
2019-03-22,23.81999969482422,23.420000076293945,23.440000534057617,23.739999771118164,8895.0,22.248008728027344,RWE.MI
2019-03-25,24.350000381469727,23.84000015258789,23.84000015258789,24.350000381469727,4120.0,22.819673538208008,RWE.MI
2019-03-26,24.030000686645508,23.770000457763672,23.969999313354492,23.799999237060547,1554.0,22.304237365722656,RWE.MI
2019-03-27,23.950000762939453,23.950000762939453,23.950000762939453,23.950000762939453,50.0,22.44481086730957,RWE.MI
2019-03-28,24.1200008392334,23.75,23.8799991607666,23.75,1408.0,22.257381439208984,RWE.MI
2019-03-29,23.850000381469727,23.6299991607666,23.639999389648438,23.850000381469727,2965.0,22.35109519958496,RWE.MI
2019-04-01,23.860000610351562,23.6200008392334,23.860000610351562,23.6200008392334,1510.0,22.13555145263672,RWE.MI
2019-04-02,23.700000762939453,23.670000076293945,23.670000076293945,23.700000762939453,200.0,22.21052360534668,RWE.MI
2019-04-03,23.920000076293945,23.649999618530273,23.649999618530273,23.920000076293945,438.0,22.416696548461914,RWE.MI
2019-04-04,23.959999084472656,23.770000457763672,23.959999084472656,23.770000457763672,475.0,22.276124954223633,RWE.MI
2019-04-05,23.969999313354492,23.75,23.899999618530273,23.969999313354492,1310.0,22.463552474975586,RWE.MI
2019-04-08,23.969999313354492,23.719999313354492,23.969999313354492,23.719999313354492,1975.0,22.229265213012695,RWE.MI
2019-04-09,23.920000076293945,23.690000534057617,23.899999618530273,23.850000381469727,848.0,22.35109519958496,RWE.MI
2019-04-10,24.18000030517578,23.989999771118164,24.030000686645508,24.15999984741211,1605.0,22.641613006591797,RWE.MI
2019-04-11,23.850000381469727,23.709999084472656,23.81999969482422,23.709999084472656,2250.0,22.219894409179688,RWE.MI
2019-04-12,23.8700008392334,23.520000457763672,23.8700008392334,23.559999465942383,2100.0,22.079320907592773,RWE.MI
2019-04-15,23.81999969482422,23.520000457763672,23.65999984741211,23.520000457763672,1191.0,22.04183578491211,RWE.MI
2019-04-16,23.510000228881836,22.8700008392334,23.510000228881836,22.950000762939453,6525.0,21.507659912109375,RWE.MI
2019-04-17,22.899999618530273,22.600000381469727,22.790000915527344,22.829999923706055,6092.0,21.395200729370117,RWE.MI
2019-04-18,23.020000457763672,22.8799991607666,23.020000457763672,22.8799991607666,3481.0,21.44205665588379,RWE.MI
2019-04-23,23.040000915527344,22.950000762939453,22.959999084472656,22.950000762939453,2307.0,21.507659912109375,RWE.MI
2019-04-24,22.6200008392334,22.290000915527344,22.600000381469727,22.6200008392334,3440.0,21.19839859008789,RWE.MI
2019-04-25,22.6200008392334,22.6200008392334,22.6200008392334,22.6200008392334,0.0,21.19839859008789,RWE.MI
2019-04-26,22.719999313354492,22.65999984741211,22.65999984741211,22.719999313354492,880.0,21.292112350463867,RWE.MI
2019-04-29,22.559999465942383,22.530000686645508,22.559999465942383,22.530000686645508,470.0,21.11405372619629,RWE.MI
2019-04-30,22.780000686645508,22.649999618530273,22.670000076293945,22.780000686645508,2066.0,21.348342895507812,RWE.MI
2019-05-02,22.729999542236328,22.3799991607666,22.729999542236328,22.3799991607666,3533.0,20.973480224609375,RWE.MI
2019-05-03,22.559999465942383,22.34000015258789,22.3799991607666,22.530000686645508,2015.0,21.7957820892334,RWE.MI
2019-05-06,21.959999084472656,21.309999465942383,21.959999084472656,21.479999542236328,5267.0,20.779998779296875,RWE.MI
2019-05-07,22.079999923706055,21.809999465942383,21.809999465942383,21.93000030517578,5464.0,21.93000030517578,RWE.MI
2019-05-08,22.1299991607666,22.0,22.1299991607666,22.1299991607666,2800.0,22.1299991607666,RWE.MI
2019-05-09,22.209999084472656,21.979999542236328,22.18000030517578,21.979999542236328,1800.0,21.979999542236328,RWE.MI
2019-05-10,22.309999465942383,22.0,22.0,22.239999771118164,1374.0,22.239999771118164,RWE.MI
2019-05-13,22.280000686645508,22.049999237060547,22.270000457763672,22.09000015258789,2738.0,22.09000015258789,RWE.MI
2019-05-14,23.020000457763672,22.790000915527344,23.020000457763672,22.84000015258789,111.0,22.84000015258789,RWE.MI
2019-05-15,23.459999084472656,23.459999084472656,23.459999084472656,23.459999084472656,100.0,23.459999084472656,RWE.MI
2019-05-16,23.65999984741211,23.65999984741211,23.65999984741211,23.65999984741211,420.0,23.65999984741211,RWE.MI
2019-05-17,23.610000610351562,23.610000610351562,23.610000610351562,23.610000610351562,200.0,23.610000610351562,RWE.MI
2019-05-20,23.68000030517578,23.299999237060547,23.68000030517578,23.309999465942383,1040.0,23.309999465942383,RWE.MI
2019-05-21,23.25,23.1299991607666,23.170000076293945,23.1299991607666,1260.0,23.1299991607666,RWE.MI
2019-05-22,23.1299991607666,23.1299991607666,23.1299991607666,23.1299991607666,0.0,23.1299991607666,RWE.MI
2019-05-23,22.969999313354492,22.540000915527344,22.969999313354492,22.969999313354492,4431.0,22.969999313354492,RWE.MI
2019-05-24,22.979999542236328,22.899999618530273,22.979999542236328,22.899999618530273,962.0,22.899999618530273,RWE.MI
2019-05-27,22.899999618530273,22.899999618530273,22.899999618530273,22.899999618530273,0.0,22.899999618530273,RWE.MI
2019-05-28,22.68000030517578,22.5,22.520000457763672,22.68000030517578,1290.0,22.68000030517578,RWE.MI
2019-05-29,22.530000686645508,22.530000686645508,22.530000686645508,22.530000686645508,430.0,22.530000686645508,RWE.MI
2019-05-30,22.3799991607666,22.299999237060547,22.299999237060547,22.34000015258789,1230.0,22.34000015258789,RWE.MI
2019-05-31,22.139999389648438,22.059999465942383,22.139999389648438,22.139999389648438,1890.0,22.139999389648438,RWE.MI
2019-06-03,22.0,21.90999984741211,22.0,21.920000076293945,3181.0,21.920000076293945,RWE.MI
2019-06-04,21.920000076293945,21.920000076293945,21.920000076293945,21.920000076293945,0.0,21.920000076293945,RWE.MI
2019-06-05,22.5,22.5,22.5,22.5,100.0,22.5,RWE.MI
2019-06-06,23.020000457763672,22.979999542236328,22.979999542236328,23.020000457763672,2169.0,23.020000457763672,RWE.MI
2019-06-07,23.459999084472656,23.139999389648438,23.139999389648438,23.459999084472656,2074.0,23.459999084472656,RWE.MI
2019-06-10,23.459999084472656,23.459999084472656,23.459999084472656,23.459999084472656,0.0,23.459999084472656,RWE.MI
2019-06-11,23.31999969482422,23.100000381469727,23.270000457763672,23.280000686645508,102040.0,23.280000686645508,RWE.MI
2019-06-12,23.200000762939453,23.149999618530273,23.149999618530273,23.200000762939453,20003.0,23.200000762939453,RWE.MI
2019-06-13,22.889999389648438,22.8799991607666,22.8799991607666,22.889999389648438,10009.0,22.889999389648438,RWE.MI
2019-06-14,22.889999389648438,22.889999389648438,22.889999389648438,22.889999389648438,0.0,22.889999389648438,RWE.MI
2019-06-17,22.899999618530273,22.75,22.899999618530273,22.770000457763672,11060.0,22.770000457763672,RWE.MI
2019-06-18,23.979999542236328,22.559999465942383,22.559999465942383,23.6299991607666,6579.0,23.6299991607666,RWE.MI
2019-06-19,23.399999618530273,22.780000686645508,23.399999618530273,22.780000686645508,1470.0,22.780000686645508,RWE.MI
2019-06-20,23.200000762939453,22.799999237060547,23.200000762939453,22.850000381469727,2190.0,22.850000381469727,RWE.MI
2019-06-21,22.790000915527344,22.600000381469727,22.729999542236328,22.670000076293945,5730.0,22.670000076293945,RWE.MI
2019-06-24,22.18000030517578,21.899999618530273,22.18000030517578,21.989999771118164,879.0,21.989999771118164,RWE.MI
2019-06-25,22.290000915527344,22.09000015258789,22.260000228881836,22.100000381469727,2499.0,22.100000381469727,RWE.MI
2019-06-26,21.780000686645508,21.649999618530273,21.780000686645508,21.649999618530273,990.0,21.649999618530273,RWE.MI
2019-06-27,21.549999237060547,21.549999237060547,21.549999237060547,21.549999237060547,12.0,21.549999237060547,RWE.MI
2019-06-28,21.549999237060547,21.549999237060547,21.549999237060547,21.549999237060547,0.0,21.549999237060547,RWE.MI
2019-07-01,21.65999984741211,21.549999237060547,21.65999984741211,21.549999237060547,80.0,21.549999237060547,RWE.MI
2019-07-02,22.260000228881836,22.209999084472656,22.229999542236328,22.260000228881836,950.0,22.260000228881836,RWE.MI
2019-07-03,22.790000915527344,22.579999923706055,22.579999923706055,22.700000762939453,1490.0,22.700000762939453,RWE.MI
2019-07-04,22.93000030517578,22.889999389648438,22.889999389648438,22.899999618530273,1135.0,22.899999618530273,RWE.MI
2019-07-05,23.149999618530273,23.010000228881836,23.010000228881836,23.010000228881836,650.0,23.010000228881836,RWE.MI
2019-07-08,22.959999084472656,22.93000030517578,22.940000534057617,22.959999084472656,12900.0,22.959999084472656,RWE.MI
2019-07-09,22.760000228881836,22.760000228881836,22.760000228881836,22.760000228881836,430.0,22.760000228881836,RWE.MI
2019-07-10,22.790000915527344,22.399999618530273,22.399999618530273,22.790000915527344,1720.0,22.790000915527344,RWE.MI
2019-07-11,23.350000381469727,23.239999771118164,23.25,23.239999771118164,1630.0,23.239999771118164,RWE.MI
2019-07-12,22.780000686645508,22.729999542236328,22.780000686645508,22.729999542236328,860.0,22.729999542236328,RWE.MI
2019-07-15,23.479999542236328,23.309999465942383,23.309999465942383,23.479999542236328,930.0,23.479999542236328,RWE.MI
2019-07-16,23.420000076293945,23.420000076293945,23.420000076293945,23.420000076293945,420.0,23.420000076293945,RWE.MI
2019-07-17,23.920000076293945,23.559999465942383,23.899999618530273,23.559999465942383,1190.0,23.559999465942383,RWE.MI
2019-07-18,23.959999084472656,23.770000457763672,23.780000686645508,23.8799991607666,1935.0,23.8799991607666,RWE.MI
2019-07-19,24.100000381469727,23.829999923706055,23.829999923706055,23.959999084472656,805.0,23.959999084472656,RWE.MI
2019-07-22,24.100000381469727,23.920000076293945,24.030000686645508,24.100000381469727,1101.0,24.100000381469727,RWE.MI
2019-07-23,24.010000228881836,23.81999969482422,24.010000228881836,23.81999969482422,1937.0,23.81999969482422,RWE.MI
2019-07-24,23.81999969482422,23.81999969482422,23.81999969482422,23.81999969482422,0.0,23.81999969482422,RWE.MI
2019-07-25,24.68000030517578,24.31999969482422,24.360000610351562,24.31999969482422,3420.0,24.31999969482422,RWE.MI
2019-07-26,24.420000076293945,24.3700008392334,24.420000076293945,24.3700008392334,1410.0,24.3700008392334,RWE.MI
2019-07-29,24.479999542236328,24.479999542236328,24.479999542236328,24.479999542236328,400.0,24.479999542236328,RWE.MI
2019-07-30,25.149999618530273,24.3700008392334,24.989999771118164,24.3700008392334,3084.0,24.3700008392334,RWE.MI
2019-07-31,24.5,23.959999084472656,23.959999084472656,24.5,2910.0,24.5,RWE.MI
2019-08-01,25.040000915527344,24.5,24.520000457763672,25.040000915527344,1900.0,25.040000915527344,RWE.MI
2019-08-02,25.200000762939453,24.75,24.770000457763672,24.959999084472656,2880.0,24.959999084472656,RWE.MI
2019-08-05,24.59000015258789,24.450000762939453,24.59000015258789,24.450000762939453,1336.0,24.450000762939453,RWE.MI
2019-08-06,25.020000457763672,25.010000228881836,25.010000228881836,25.020000457763672,412.0,25.020000457763672,RWE.MI
2019-08-07,25.40999984741211,25.209999084472656,25.209999084472656,25.280000686645508,1531.0,25.280000686645508,RWE.MI
2019-08-08,25.700000762939453,25.229999542236328,25.229999542236328,25.700000762939453,2450.0,25.700000762939453,RWE.MI
2019-08-09,25.829999923706055,25.399999618530273,25.399999618530273,25.829999923706055,1010.0,25.829999923706055,RWE.MI
2019-08-12,25.739999771118164,25.600000381469727,25.739999771118164,25.600000381469727,1050.0,25.600000381469727,RWE.MI
2019-08-13,25.549999237060547,25.209999084472656,25.549999237060547,25.209999084472656,153.0,25.209999084472656,RWE.MI
2019-08-14,25.700000762939453,25.700000762939453,25.700000762939453,25.700000762939453,40.0,25.700000762939453,RWE.MI
2019-08-16,25.65999984741211,25.549999237060547,25.549999237060547,25.65999984741211,200.0,25.65999984741211,RWE.MI
2019-08-19,25.600000381469727,25.520000457763672,25.600000381469727,25.549999237060547,963.0,25.549999237060547,RWE.MI
2019-08-20,25.65999984741211,25.65999984741211,25.65999984741211,25.65999984741211,17.0,25.65999984741211,RWE.MI
2019-08-21,25.649999618530273,25.649999618530273,25.649999618530273,25.649999618530273,500.0,25.649999618530273,RWE.MI
2019-08-22,25.649999618530273,25.649999618530273,25.649999618530273,25.649999618530273,0.0,25.649999618530273,RWE.MI
2019-08-23,25.649999618530273,25.649999618530273,25.649999618530273,25.649999618530273,0.0,25.649999618530273,RWE.MI
2019-08-26,25.299999237060547,25.290000915527344,25.290000915527344,25.299999237060547,285.0,25.299999237060547,RWE.MI
2019-08-27,25.8799991607666,25.5,25.5,25.8700008392334,1540.0,25.8700008392334,RWE.MI
2019-08-28,25.5,25.5,25.5,25.5,600.0,25.5,RWE.MI
2019-08-29,26.010000228881836,25.940000534057617,25.940000534057617,26.010000228881836,2515.0,26.010000228881836,RWE.MI
2019-08-30,25.8799991607666,25.850000381469727,25.8799991607666,25.850000381469727,310.0,25.850000381469727,RWE.MI
2019-09-02,26.940000534057617,26.0,26.0,26.940000534057617,1965.0,26.940000534057617,RWE.MI
2019-09-03,26.850000381469727,26.700000762939453,26.75,26.799999237060547,2650.0,26.799999237060547,RWE.MI
2019-09-04,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0,26.799999237060547,RWE.MI
2019-09-05,26.93000030517578,26.8799991607666,26.93000030517578,26.8799991607666,150.0,26.8799991607666,RWE.MI
2019-09-06,26.8799991607666,26.8799991607666,26.8799991607666,26.8799991607666,0.0,26.8799991607666,RWE.MI
2019-09-09,26.8799991607666,26.8799991607666,26.8799991607666,26.8799991607666,0.0,26.8799991607666,RWE.MI
2019-09-10,26.8799991607666,26.8799991607666,26.8799991607666,26.8799991607666,0.0,26.8799991607666,RWE.MI
2019-09-11,26.229999542236328,26.190000534057617,26.229999542236328,26.190000534057617,345.0,26.190000534057617,RWE.MI
2019-09-12,26.68000030517578,26.010000228881836,26.010000228881836,26.68000030517578,5140.0,26.68000030517578,RWE.MI
2019-09-13,26.399999618530273,26.059999465942383,26.399999618530273,26.059999465942383,1540.0,26.059999465942383,RWE.MI
2019-09-16,25.950000762939453,25.950000762939453,25.950000762939453,25.950000762939453,2000.0,25.950000762939453,RWE.MI
2019-09-17,26.229999542236328,26.049999237060547,26.049999237060547,26.229999542236328,530.0,26.229999542236328,RWE.MI
2019-09-18,26.68000030517578,26.68000030517578,26.68000030517578,26.68000030517578,135.0,26.68000030517578,RWE.MI
2019-09-19,27.25,26.770000457763672,26.770000457763672,27.25,890.0,27.25,RWE.MI
2019-09-20,28.010000228881836,27.739999771118164,27.739999771118164,28.010000228881836,1830.0,28.010000228881836,RWE.MI
2019-09-23,28.56999969482422,28.260000228881836,28.260000228881836,28.56999969482422,1687.0,28.56999969482422,RWE.MI
2019-09-24,28.59000015258789,28.360000610351562,28.530000686645508,28.360000610351562,1450.0,28.360000610351562,RWE.MI
2019-09-25,28.139999389648438,27.90999984741211,28.139999389648438,27.90999984741211,704.0,27.90999984741211,RWE.MI
2019-09-26,28.270000457763672,28.190000534057617,28.270000457763672,28.25,430.0,28.25,RWE.MI
2019-09-27,28.520000457763672,28.25,28.25,28.520000457763672,161.0,28.520000457763672,RWE.MI
2019-09-30,28.690000534057617,28.350000381469727,28.690000534057617,28.350000381469727,315.0,28.350000381469727,RWE.MI
2019-10-01,28.450000762939453,27.950000762939453,28.450000762939453,27.950000762939453,1192.0,27.950000762939453,RWE.MI
2019-10-02,27.959999084472656,27.65999984741211,27.899999618530273,27.68000030517578,2303.0,27.68000030517578,RWE.MI
2019-10-03,27.389999389648438,27.389999389648438,27.389999389648438,27.389999389648438,500.0,27.389999389648438,RWE.MI
2019-10-04,28.149999618530273,27.510000228881836,27.510000228881836,28.110000610351562,985.0,28.110000610351562,RWE.MI
2019-10-07,28.1299991607666,28.1299991607666,28.1299991607666,28.1299991607666,580.0,28.1299991607666,RWE.MI
2019-10-08,28.049999237060547,27.739999771118164,28.049999237060547,27.860000610351562,4362.0,27.860000610351562,RWE.MI
2019-10-09,27.979999542236328,27.760000228881836,27.979999542236328,27.760000228881836,919.0,27.760000228881836,RWE.MI
2019-10-10,27.1200008392334,27.110000610351562,27.110000610351562,27.1200008392334,420.0,27.1200008392334,RWE.MI
2019-10-11,27.31999969482422,26.93000030517578,27.31999969482422,26.93000030517578,1940.0,26.93000030517578,RWE.MI
2019-10-14,27.350000381469727,27.18000030517578,27.299999237060547,27.18000030517578,1927.0,27.18000030517578,RWE.MI
2019-10-15,27.65999984741211,27.479999542236328,27.479999542236328,27.65999984741211,250.0,27.65999984741211,RWE.MI
2019-10-16,27.6200008392334,27.3799991607666,27.6200008392334,27.3799991607666,3450.0,27.3799991607666,RWE.MI
2019-10-17,27.3799991607666,27.3799991607666,27.3799991607666,27.3799991607666,0.0,27.3799991607666,RWE.MI
2019-10-18,27.3799991607666,27.3799991607666,27.3799991607666,27.3799991607666,0.0,27.3799991607666,RWE.MI
2019-10-21,27.15999984741211,27.139999389648438,27.149999618530273,27.15999984741211,965.0,27.15999984741211,RWE.MI
2019-10-22,27.530000686645508,27.399999618530273,27.399999618530273,27.530000686645508,3320.0,27.530000686645508,RWE.MI
2019-10-23,27.829999923706055,27.829999923706055,27.829999923706055,27.829999923706055,690.0,27.829999923706055,RWE.MI
2019-10-24,28.1200008392334,27.65999984741211,27.65999984741211,28.1200008392334,600.0,28.1200008392334,RWE.MI
2019-10-25,28.1200008392334,28.1200008392334,28.1200008392334,28.1200008392334,0.0,28.1200008392334,RWE.MI
2019-10-28,27.469999313354492,27.3700008392334,27.469999313354492,27.43000030517578,1000.0,27.43000030517578,RWE.MI
2019-10-29,27.15999984741211,26.420000076293945,27.15999984741211,26.479999542236328,2203.0,26.479999542236328,RWE.MI
2019-10-30,26.959999084472656,26.959999084472656,26.959999084472656,26.959999084472656,370.0,26.959999084472656,RWE.MI
2019-10-31,26.959999084472656,26.959999084472656,26.959999084472656,26.959999084472656,0.0,26.959999084472656,RWE.MI
2019-11-01,27.639999389648438,27.3799991607666,27.3799991607666,27.639999389648438,370.0,27.639999389648438,RWE.MI
2019-11-04,27.6299991607666,27.34000015258789,27.34000015258789,27.56999969482422,1808.0,27.56999969482422,RWE.MI
2019-11-05,26.850000381469727,26.719999313354492,26.850000381469727,26.75,837.0,26.75,RWE.MI
2019-11-06,26.809999465942383,26.579999923706055,26.739999771118164,26.809999465942383,830.0,26.809999465942383,RWE.MI
2019-11-07,26.40999984741211,25.93000030517578,26.40999984741211,25.959999084472656,1610.0,25.959999084472656,RWE.MI
2019-11-08,26.399999618530273,26.209999084472656,26.219999313354492,26.209999084472656,710.0,26.209999084472656,RWE.MI
2019-11-11,26.229999542236328,25.920000076293945,26.229999542236328,26.059999465942383,2250.0,26.059999465942383,RWE.MI
2019-11-12,26.329999923706055,26.1200008392334,26.139999389648438,26.309999465942383,1875.0,26.309999465942383,RWE.MI
2019-11-13,26.31999969482422,26.200000762939453,26.200000762939453,26.280000686645508,332.0,26.280000686645508,RWE.MI
2019-11-14,25.899999618530273,25.510000228881836,25.899999618530273,25.510000228881836,1977.0,25.510000228881836,RWE.MI
2019-11-15,25.93000030517578,25.75,25.93000030517578,25.770000457763672,1950.0,25.770000457763672,RWE.MI
2019-11-18,26.649999618530273,25.81999969482422,25.81999969482422,26.649999618530273,2110.0,26.649999618530273,RWE.MI
2019-11-19,26.739999771118164,26.139999389648438,26.68000030517578,26.34000015258789,4970.0,26.34000015258789,RWE.MI
2019-11-20,26.139999389648438,26.139999389648438,26.139999389648438,26.139999389648438,10.0,26.139999389648438,RWE.MI
2019-11-21,26.700000762939453,26.43000030517578,26.540000915527344,26.43000030517578,2713.0,26.43000030517578,RWE.MI
2019-11-22,26.489999771118164,26.489999771118164,26.489999771118164,26.489999771118164,113.0,26.489999771118164,RWE.MI
2019-11-25,26.860000610351562,26.790000915527344,26.790000915527344,26.860000610351562,520.0,26.860000610351562,RWE.MI
2019-11-26,27.049999237060547,26.850000381469727,27.0,27.049999237060547,1236.0,27.049999237060547,RWE.MI
2019-11-27,27.100000381469727,26.860000610351562,27.030000686645508,27.100000381469727,2800.0,27.100000381469727,RWE.MI
2019-11-28,27.030000686645508,27.030000686645508,27.030000686645508,27.030000686645508,203.0,27.030000686645508,RWE.MI
2019-11-29,27.030000686645508,26.950000762939453,27.030000686645508,26.959999084472656,640.0,26.959999084472656,RWE.MI
2019-12-02,26.31999969482422,25.520000457763672,26.31999969482422,25.540000915527344,2277.0,25.540000915527344,RWE.MI
2019-12-03,25.81999969482422,25.81999969482422,25.81999969482422,25.81999969482422,20.0,25.81999969482422,RWE.MI
2019-12-04,25.90999984741211,25.780000686645508,25.780000686645508,25.809999465942383,2351.0,25.809999465942383,RWE.MI
2019-12-05,25.959999084472656,25.639999389648438,25.93000030517578,25.639999389648438,1749.0,25.639999389648438,RWE.MI
2019-12-06,25.639999389648438,25.639999389648438,25.639999389648438,25.639999389648438,0.0,25.639999389648438,RWE.MI
2019-12-09,25.639999389648438,25.639999389648438,25.639999389648438,25.639999389648438,0.0,25.639999389648438,RWE.MI
2019-12-10,25.639999389648438,25.639999389648438,25.639999389648438,25.639999389648438,0.0,25.639999389648438,RWE.MI
2019-12-11,26.479999542236328,26.360000610351562,26.360000610351562,26.479999542236328,370.0,26.479999542236328,RWE.MI
2019-12-12,26.479999542236328,26.479999542236328,26.479999542236328,26.479999542236328,0.0,26.479999542236328,RWE.MI
2019-12-13,26.600000381469727,25.950000762939453,26.299999237060547,25.950000762939453,1176.0,25.950000762939453,RWE.MI
2019-12-16,26.110000610351562,26.110000610351562,26.110000610351562,26.110000610351562,20.0,26.110000610351562,RWE.MI
2019-12-17,26.600000381469727,26.540000915527344,26.600000381469727,26.540000915527344,230.0,26.540000915527344,RWE.MI
2019-12-18,26.139999389648438,26.139999389648438,26.139999389648438,26.139999389648438,145.0,26.139999389648438,RWE.MI
2019-12-19,26.549999237060547,26.350000381469727,26.350000381469727,26.549999237060547,220.0,26.549999237060547,RWE.MI
2019-12-20,27.170000076293945,27.030000686645508,27.030000686645508,27.040000915527344,295.0,27.040000915527344,RWE.MI
2019-12-23,27.040000915527344,26.790000915527344,26.790000915527344,27.040000915527344,1740.0,27.040000915527344,RWE.MI
2019-12-27,27.219999313354492,27.219999313354492,27.219999313354492,27.219999313354492,50.0,27.219999313354492,RWE.MI
2019-12-30,27.219999313354492,27.219999313354492,27.219999313354492,27.219999313354492,0.0,27.219999313354492,RWE.MI
2020-01-02,27.219999313354492,27.219999313354492,27.219999313354492,27.219999313354492,0.0,27.219999313354492,RWE.MI
2020-01-03,26.780000686645508,26.610000610351562,26.610000610351562,26.780000686645508,290.0,26.780000686645508,RWE.MI
2020-01-06,26.780000686645508,26.780000686645508,26.780000686645508,26.780000686645508,0.0,26.780000686645508,RWE.MI
2020-01-07,27.059999465942383,27.010000228881836,27.010000228881836,27.059999465942383,400.0,27.059999465942383,RWE.MI
2020-01-08,27.190000534057617,26.799999237060547,26.920000076293945,27.190000534057617,2525.0,27.190000534057617,RWE.MI
2020-01-09,27.610000610351562,27.459999084472656,27.459999084472656,27.559999465942383,867.0,27.559999465942383,RWE.MI
2020-01-10,29.170000076293945,28.0,28.0,29.170000076293945,5646.0,29.170000076293945,RWE.MI
2020-01-13,29.600000381469727,29.209999084472656,29.209999084472656,29.559999465942383,2265.0,29.559999465942383,RWE.MI
2020-01-14,29.219999313354492,29.139999389648438,29.219999313354492,29.139999389648438,1760.0,29.139999389648438,RWE.MI
2020-01-15,29.479999542236328,29.170000076293945,29.260000228881836,29.479999542236328,1196.0,29.479999542236328,RWE.MI
2020-01-16,30.079999923706055,29.790000915527344,29.940000534057617,29.790000915527344,2239.0,29.790000915527344,RWE.MI
2020-01-17,31.020000457763672,30.850000381469727,31.0,30.969999313354492,3940.0,30.969999313354492,RWE.MI
2020-01-20,31.290000915527344,30.559999465942383,30.610000610351562,31.290000915527344,1531.0,31.290000915527344,RWE.MI
2020-01-21,31.149999618530273,31.020000457763672,31.040000915527344,31.100000381469727,1598.0,31.100000381469727,RWE.MI
2020-01-22,31.420000076293945,31.34000015258789,31.420000076293945,31.350000381469727,1221.0,31.350000381469727,RWE.MI
2020-01-23,31.219999313354492,30.799999237060547,30.799999237060547,31.219999313354492,260.0,31.219999313354492,RWE.MI
2020-01-24,31.979999542236328,31.399999618530273,31.540000915527344,31.979999542236328,1589.0,31.979999542236328,RWE.MI
2020-01-27,31.90999984741211,31.670000076293945,31.90999984741211,31.760000228881836,2095.0,31.760000228881836,RWE.MI
2020-01-28,32.09000015258789,31.59000015258789,31.65999984741211,31.59000015258789,332.0,31.59000015258789,RWE.MI
2020-01-29,32.25,31.8799991607666,32.25,31.8799991607666,62.0,31.8799991607666,RWE.MI
2020-01-30,32.029998779296875,31.690000534057617,32.029998779296875,31.690000534057617,900.0,31.690000534057617,RWE.MI
2020-01-31,31.81999969482422,31.389999389648438,31.81999969482422,31.389999389648438,150.0,31.389999389648438,RWE.MI
2020-02-03,31.530000686645508,31.530000686645508,31.530000686645508,31.530000686645508,65.0,31.530000686645508,RWE.MI
2020-02-04,31.479999542236328,31.420000076293945,31.420000076293945,31.479999542236328,470.0,31.479999542236328,RWE.MI
2020-02-05,31.559999465942383,31.0,31.399999618530273,31.559999465942383,1608.0,31.559999465942383,RWE.MI
2020-02-06,32.099998474121094,31.690000534057617,31.690000534057617,32.099998474121094,1301.0,32.099998474121094,RWE.MI
2020-02-07,32.470001220703125,32.15999984741211,32.15999984741211,32.470001220703125,1843.0,32.470001220703125,RWE.MI
2020-02-10,32.70000076293945,32.29999923706055,32.70000076293945,32.29999923706055,706.0,32.29999923706055,RWE.MI
2020-02-11,33.11000061035156,32.720001220703125,32.790000915527344,33.04999923706055,836.0,33.04999923706055,RWE.MI
2020-02-12,32.900001525878906,32.529998779296875,32.900001525878906,32.529998779296875,700.0,32.529998779296875,RWE.MI
2020-02-13,32.93000030517578,32.900001525878906,32.900001525878906,32.93000030517578,960.0,32.93000030517578,RWE.MI
2020-02-14,33.70000076293945,33.29999923706055,33.36000061035156,33.369998931884766,2512.0,33.369998931884766,RWE.MI
2020-02-17,33.54999923706055,33.220001220703125,33.34000015258789,33.540000915527344,2982.0,33.540000915527344,RWE.MI
2020-02-18,34.16999816894531,33.880001068115234,33.880001068115234,34.13999938964844,1268.0,34.13999938964844,RWE.MI
2020-02-19,34.47999954223633,34.08000183105469,34.13999938964844,34.349998474121094,3315.0,34.349998474121094,RWE.MI
2020-02-20,34.5099983215332,34.13999938964844,34.5099983215332,34.20000076293945,4590.0,34.20000076293945,RWE.MI
2020-02-21,34.2400016784668,33.900001525878906,33.900001525878906,34.209999084472656,270.0,34.209999084472656,RWE.MI
2020-02-24,34.27000045776367,33.5,33.5,33.63999938964844,3046.0,33.63999938964844,RWE.MI
2020-02-25,33.470001220703125,32.68000030517578,33.470001220703125,32.68000030517578,1346.0,32.68000030517578,RWE.MI
2020-02-26,32.689998626708984,31.739999771118164,31.84000015258789,32.630001068115234,427.0,32.630001068115234,RWE.MI
2020-02-27,32.900001525878906,32.70000076293945,32.900001525878906,32.709999084472656,240.0,32.709999084472656,RWE.MI
2020-02-28,31.549999237060547,30.399999618530273,31.299999237060547,31.040000915527344,1927.0,31.040000915527344,RWE.MI
2020-03-02,32.099998474121094,31.270000457763672,31.670000076293945,32.099998474121094,584.0,32.099998474121094,RWE.MI
2020-03-03,32.900001525878906,32.099998474121094,32.099998474121094,32.86000061035156,290.0,32.86000061035156,RWE.MI
2020-03-04,33.79999923706055,33.2599983215332,33.2599983215332,33.79999923706055,432.0,33.79999923706055,RWE.MI
2020-03-05,33.689998626708984,33.09000015258789,33.689998626708984,33.16999816894531,970.0,33.16999816894531,RWE.MI
2020-03-06,32.630001068115234,32.02000045776367,32.630001068115234,32.02000045776367,290.0,32.02000045776367,RWE.MI
2020-03-09,29.0,28.450000762939453,28.459999084472656,28.690000534057617,5130.0,28.690000534057617,RWE.MI
2020-03-10,29.440000534057617,27.420000076293945,28.719999313354492,27.799999237060547,465.0,27.799999237060547,RWE.MI
2020-03-11,28.5,27.709999084472656,28.5,27.709999084472656,470.0,27.709999084472656,RWE.MI
2020-03-12,25.81999969482422,22.6200008392334,25.1299991607666,22.6200008392334,6867.0,22.6200008392334,RWE.MI
2020-03-13,26.149999618530273,23.139999389648438,23.729999542236328,23.139999389648438,2013.0,23.139999389648438,RWE.MI
2020-03-16,23.139999389648438,20.600000381469727,23.139999389648438,22.229999542236328,3583.0,22.229999542236328,RWE.MI
2020-03-17,23.139999389648438,22.3799991607666,23.040000915527344,22.950000762939453,1165.0,22.950000762939453,RWE.MI
2020-03-18,22.700000762939453,21.3799991607666,22.700000762939453,21.459999084472656,1713.0,21.459999084472656,RWE.MI
2020-03-19,22.760000228881836,21.520000457763672,21.56999969482422,22.760000228881836,3103.0,22.760000228881836,RWE.MI
2020-03-20,22.600000381469727,21.610000610351562,22.600000381469727,21.610000610351562,2336.0,21.610000610351562,RWE.MI
2020-03-23,21.600000381469727,20.360000610351562,21.600000381469727,20.799999237060547,2766.0,20.799999237060547,RWE.MI
2020-03-24,22.600000381469727,22.0,22.260000228881836,22.600000381469727,1355.0,22.600000381469727,RWE.MI
2020-03-25,24.0,22.5,24.0,23.5,3385.0,23.5,RWE.MI
2020-03-26,23.329999923706055,22.549999237060547,22.799999237060547,23.329999923706055,1323.0,23.329999923706055,RWE.MI
2020-03-27,23.700000762939453,23.0,23.459999084472656,23.0,1410.0,23.0,RWE.MI
2020-03-30,23.06999969482422,22.43000030517578,23.06999969482422,22.860000610351562,238.0,22.860000610351562,RWE.MI
2020-03-31,24.389999389648438,23.75,24.229999542236328,23.809999465942383,4978.0,23.809999465942383,RWE.MI
2020-04-01,23.049999237060547,22.5,23.0,22.93000030517578,1715.0,22.93000030517578,RWE.MI
2020-04-02,23.100000381469727,22.299999237060547,22.549999237060547,23.100000381469727,1734.0,23.100000381469727,RWE.MI
2020-04-03,22.940000534057617,22.68000030517578,22.68000030517578,22.940000534057617,205.0,22.940000534057617,RWE.MI
2020-04-06,23.59000015258789,23.200000762939453,23.59000015258789,23.200000762939453,1896.0,23.200000762939453,RWE.MI
2020-04-07,24.709999084472656,23.770000457763672,23.770000457763672,23.989999771118164,3474.0,23.989999771118164,RWE.MI
2020-04-08,23.989999771118164,23.989999771118164,23.989999771118164,23.989999771118164,0.0,23.989999771118164,RWE.MI
2020-04-09,25.600000381469727,24.969999313354492,25.100000381469727,25.600000381469727,6230.0,25.600000381469727,RWE.MI
2020-04-14,26.3799991607666,25.530000686645508,26.3799991607666,25.709999084472656,2319.0,25.709999084472656,RWE.MI
2020-04-15,25.559999465942383,24.780000686645508,25.559999465942383,24.780000686645508,692.0,24.780000686645508,RWE.MI
2020-04-16,25.100000381469727,24.770000457763672,24.950000762939453,25.100000381469727,720.0,25.100000381469727,RWE.MI
2020-04-17,25.790000915527344,25.170000076293945,25.68000030517578,25.170000076293945,232.0,25.170000076293945,RWE.MI
2020-04-20,25.399999618530273,24.90999984741211,25.399999618530273,24.90999984741211,4082.0,24.90999984741211,RWE.MI
2020-04-21,24.530000686645508,23.610000610351562,24.530000686645508,23.610000610351562,623.0,23.610000610351562,RWE.MI
2020-04-22,24.350000381469727,23.260000228881836,23.450000762939453,24.350000381469727,2238.0,24.350000381469727,RWE.MI
2020-04-23,24.350000381469727,24.350000381469727,24.350000381469727,24.350000381469727,0.0,24.350000381469727,RWE.MI
2020-04-24,25.260000228881836,24.639999389648438,24.639999389648438,25.260000228881836,430.0,25.260000228881836,RWE.MI
2020-04-27,26.030000686645508,25.6200008392334,25.6200008392334,26.030000686645508,4279.0,26.030000686645508,RWE.MI
2020-04-28,26.469999313354492,25.799999237060547,25.899999618530273,25.799999237060547,4172.0,25.799999237060547,RWE.MI
2020-04-29,26.520000457763672,25.5,25.5,26.520000457763672,3945.0,26.520000457763672,RWE.MI
2020-04-30,26.450000762939453,26.239999771118164,26.3700008392334,26.450000762939453,2298.0,26.450000762939453,RWE.MI
2020-05-04,25.940000534057617,25.690000534057617,25.940000534057617,25.690000534057617,350.0,25.690000534057617,RWE.MI
2020-05-05,26.719999313354492,26.309999465942383,26.350000381469727,26.719999313354492,3079.0,26.719999313354492,RWE.MI
2020-05-06,27.030000686645508,26.59000015258789,26.739999771118164,26.600000381469727,2273.0,26.600000381469727,RWE.MI
2020-05-07,26.760000228881836,26.610000610351562,26.610000610351562,26.760000228881836,562.0,26.760000228881836,RWE.MI
2020-05-08,27.209999084472656,27.059999465942383,27.059999465942383,27.209999084472656,3034.0,27.209999084472656,RWE.MI
2020-05-11,27.200000762939453,26.950000762939453,27.200000762939453,26.950000762939453,890.0,26.950000762939453,RWE.MI
2019-01-02,15.020000457763672,14.739999771118164,15.020000457763672,14.899999618530273,597.0,14.334827423095703,SAB.MI
2019-01-03,15.039999961853027,14.779999732971191,15.039999961853027,14.899999618530273,669.0,14.334827423095703,SAB.MI
2019-01-04,15.039999961853027,14.760000228881836,15.039999961853027,14.899999618530273,2019.0,14.334827423095703,SAB.MI
2019-01-07,15.100000381469727,14.899999618530273,14.899999618530273,14.899999618530273,1958.0,14.334827423095703,SAB.MI
2019-01-08,15.039999961853027,14.899999618530273,15.039999961853027,15.039999961853027,805.0,14.469517707824707,SAB.MI
2019-01-09,15.180000305175781,15.100000381469727,15.100000381469727,15.180000305175781,1673.0,14.604207038879395,SAB.MI
2019-01-10,15.380000114440918,15.020000457763672,15.300000190734863,15.380000114440918,2362.0,14.796621322631836,SAB.MI
2019-01-11,15.520000457763672,15.220000267028809,15.520000457763672,15.460000038146973,2007.0,14.873586654663086,SAB.MI
2019-01-14,15.520000457763672,15.300000190734863,15.520000457763672,15.479999542236328,1674.0,14.892827033996582,SAB.MI
2019-01-15,15.760000228881836,15.460000038146973,15.600000381469727,15.760000228881836,2828.0,15.16220760345459,SAB.MI
2019-01-16,15.800000190734863,15.5,15.800000190734863,15.739999771118164,2439.0,15.142965316772461,SAB.MI
2019-01-17,15.579999923706055,15.039999961853027,15.579999923706055,15.460000038146973,3615.0,14.873586654663086,SAB.MI
2019-01-18,15.479999542236328,15.180000305175781,15.34000015258789,15.380000114440918,12460.0,14.796621322631836,SAB.MI
2019-01-21,15.520000457763672,15.220000267028809,15.4399995803833,15.5,1384.0,14.912069320678711,SAB.MI
2019-01-22,15.520000457763672,15.180000305175781,15.359999656677246,15.199999809265137,2250.0,14.623448371887207,SAB.MI
2019-01-23,15.34000015258789,15.039999961853027,15.319999694824219,15.34000015258789,3772.0,14.758138656616211,SAB.MI
2019-01-24,15.479999542236328,15.180000305175781,15.399999618530273,15.380000114440918,644.0,14.796621322631836,SAB.MI
2019-01-25,15.4399995803833,15.220000267028809,15.4399995803833,15.300000190734863,815.0,14.71965503692627,SAB.MI
2019-01-28,15.4399995803833,15.0,15.4399995803833,15.100000381469727,2837.0,14.527241706848145,SAB.MI
2019-01-29,15.399999618530273,15.039999961853027,15.039999961853027,15.399999618530273,3389.0,14.815861701965332,SAB.MI
2019-01-30,15.520000457763672,15.15999984741211,15.239999771118164,15.380000114440918,1583.0,14.796621322631836,SAB.MI
2019-01-31,15.520000457763672,15.220000267028809,15.4399995803833,15.300000190734863,1480.0,14.71965503692627,SAB.MI
2019-02-01,15.279999732971191,15.15999984741211,15.180000305175781,15.279999732971191,201.0,14.700413703918457,SAB.MI
2019-02-04,15.399999618530273,15.119999885559082,15.180000305175781,15.399999618530273,967.0,14.815861701965332,SAB.MI
2019-02-05,15.5,15.239999771118164,15.5,15.239999771118164,33.0,14.661931037902832,SAB.MI
2019-02-06,15.359999656677246,15.180000305175781,15.359999656677246,15.180000305175781,1560.0,14.604207038879395,SAB.MI
2019-02-07,15.180000305175781,15.180000305175781,15.180000305175781,15.180000305175781,0.0,14.604207038879395,SAB.MI
2019-02-08,15.180000305175781,14.84000015258789,15.180000305175781,15.15999984741211,2998.0,14.584965705871582,SAB.MI
2019-02-11,15.239999771118164,14.800000190734863,15.199999809265137,14.9399995803833,4146.0,14.373310089111328,SAB.MI
2019-02-12,15.619999885559082,14.279999732971191,15.020000457763672,15.100000381469727,8861.0,14.527241706848145,SAB.MI
2019-02-13,15.180000305175781,14.960000038146973,14.960000038146973,15.140000343322754,3981.0,14.56572437286377,SAB.MI
2019-02-14,15.15999984741211,15.0,15.140000343322754,15.0,412.0,14.431035041809082,SAB.MI
2019-02-15,15.119999885559082,15.0,15.039999961853027,15.100000381469727,652.0,14.527241706848145,SAB.MI
2019-02-18,15.300000190734863,15.100000381469727,15.100000381469727,15.260000228881836,1739.0,14.681172370910645,SAB.MI
2019-02-19,15.600000381469727,15.300000190734863,15.319999694824219,15.399999618530273,4785.0,14.815861701965332,SAB.MI
2019-02-20,15.34000015258789,15.239999771118164,15.34000015258789,15.239999771118164,324.0,14.661931037902832,SAB.MI
2019-02-21,15.359999656677246,15.079999923706055,15.359999656677246,15.359999656677246,805.0,14.777379035949707,SAB.MI
2019-02-22,15.619999885559082,15.199999809265137,15.199999809265137,15.399999618530273,1981.0,14.815861701965332,SAB.MI
2019-02-25,15.520000457763672,15.239999771118164,15.319999694824219,15.279999732971191,1059.0,14.700413703918457,SAB.MI
2019-02-26,15.34000015258789,14.399999618530273,15.140000343322754,15.239999771118164,9071.0,14.661931037902832,SAB.MI
2019-02-27,15.520000457763672,15.079999923706055,15.079999923706055,15.520000457763672,2852.0,14.931310653686523,SAB.MI
2019-02-28,15.800000190734863,15.359999656677246,15.5,15.800000190734863,3962.0,15.200690269470215,SAB.MI
2019-03-01,15.9399995803833,15.640000343322754,15.9399995803833,15.819999694824219,2080.0,15.219930648803711,SAB.MI
2019-03-04,15.84000015258789,15.5600004196167,15.84000015258789,15.5600004196167,4282.0,14.969793319702148,SAB.MI
2019-03-05,15.5600004196167,15.460000038146973,15.5600004196167,15.460000038146973,299.0,14.873586654663086,SAB.MI
2019-03-06,15.600000381469727,15.479999542236328,15.600000381469727,15.479999542236328,355.0,14.892827033996582,SAB.MI
2019-03-07,15.579999923706055,15.319999694824219,15.34000015258789,15.359999656677246,1305.0,14.777379035949707,SAB.MI
2019-03-08,15.300000190734863,15.260000228881836,15.300000190734863,15.279999732971191,273.0,14.700413703918457,SAB.MI
2019-03-11,15.420000076293945,15.100000381469727,15.140000343322754,15.100000381469727,3825.0,14.527241706848145,SAB.MI
2019-03-12,15.079999923706055,14.84000015258789,14.960000038146973,14.979999542236328,751.0,14.411792755126953,SAB.MI
2019-03-13,16.0,15.119999885559082,15.119999885559082,15.399999618530273,7004.0,14.815861701965332,SAB.MI
2019-03-14,15.539999961853027,15.239999771118164,15.520000457763672,15.4399995803833,1817.0,14.854344367980957,SAB.MI
2019-03-15,15.420000076293945,15.300000190734863,15.420000076293945,15.300000190734863,407.0,14.71965503692627,SAB.MI
2019-03-18,15.4399995803833,15.140000343322754,15.4399995803833,15.15999984741211,326.0,14.584965705871582,SAB.MI
2019-03-19,15.4399995803833,15.300000190734863,15.300000190734863,15.4399995803833,2316.0,14.854344367980957,SAB.MI
2019-03-20,15.5,15.300000190734863,15.300000190734863,15.420000076293945,795.0,14.835103988647461,SAB.MI
2019-03-21,15.979999542236328,15.260000228881836,15.520000457763672,15.979999542236328,5200.0,15.373861312866211,SAB.MI
2019-03-22,16.799999237060547,15.819999694824219,15.819999694824219,16.260000228881836,33150.0,15.643241882324219,SAB.MI
2019-03-25,16.700000762939453,16.15999984741211,16.420000076293945,16.5,7501.0,15.874137878417969,SAB.MI
2019-03-26,16.799999237060547,16.15999984741211,16.440000534057617,16.200000762939453,15368.0,15.585517883300781,SAB.MI
2019-03-27,16.3799991607666,16.0,16.34000015258789,16.34000015258789,8538.0,15.720207214355469,SAB.MI
2019-03-28,16.34000015258789,16.1200008392334,16.18000030517578,16.1200008392334,968.0,15.508552551269531,SAB.MI
2019-03-29,16.260000228881836,16.020000457763672,16.1200008392334,16.020000457763672,3098.0,15.412345886230469,SAB.MI
2019-04-01,16.15999984741211,16.020000457763672,16.020000457763672,16.020000457763672,2014.0,15.412345886230469,SAB.MI
2019-04-02,16.15999984741211,16.020000457763672,16.079999923706055,16.15999984741211,1278.0,15.54703426361084,SAB.MI
2019-04-03,16.34000015258789,16.1200008392334,16.1200008392334,16.200000762939453,15135.0,15.585517883300781,SAB.MI
2019-04-04,16.3799991607666,16.059999465942383,16.139999389648438,16.059999465942383,8421.0,15.450827598571777,SAB.MI
2019-04-05,16.18000030517578,16.020000457763672,16.059999465942383,16.040000915527344,1167.0,15.431587219238281,SAB.MI
2019-04-08,16.280000686645508,16.0,16.079999923706055,16.280000686645508,8485.0,15.662483215332031,SAB.MI
2019-04-09,16.3799991607666,16.1200008392334,16.280000686645508,16.3799991607666,9552.0,15.758688926696777,SAB.MI
2019-04-10,16.440000534057617,15.899999618530273,16.440000534057617,15.960000038146973,10366.0,15.354620933532715,SAB.MI
2019-04-11,16.079999923706055,15.800000190734863,15.979999542236328,16.0,8106.0,15.39310359954834,SAB.MI
2019-04-12,16.139999389648438,15.739999771118164,16.139999389648438,16.139999389648438,8853.0,15.527792930603027,SAB.MI
2019-04-15,16.260000228881836,15.979999542236328,16.0,16.260000228881836,17047.0,15.643241882324219,SAB.MI
2019-04-16,16.280000686645508,16.100000381469727,16.239999771118164,16.100000381469727,509.0,15.489311218261719,SAB.MI
2019-04-17,15.960000038146973,15.5,15.960000038146973,15.760000228881836,12183.0,15.16220760345459,SAB.MI
2019-04-18,15.819999694824219,15.619999885559082,15.619999885559082,15.819999694824219,2914.0,15.219930648803711,SAB.MI
2019-04-23,15.960000038146973,15.5,15.9399995803833,15.579999923706055,8450.0,14.989034652709961,SAB.MI
2019-04-24,15.960000038146973,15.5,15.5,15.539999961853027,10490.0,14.950551986694336,SAB.MI
2019-04-25,15.65999984741211,15.4399995803833,15.5,15.4399995803833,1601.0,14.854344367980957,SAB.MI
2019-04-26,15.720000267028809,15.4399995803833,15.460000038146973,15.720000267028809,9977.0,15.123724937438965,SAB.MI
2019-04-29,15.800000190734863,15.5600004196167,15.5600004196167,15.800000190734863,1131.0,15.200690269470215,SAB.MI
2019-04-30,15.880000114440918,15.640000343322754,15.880000114440918,15.640000343322754,717.0,15.046758651733398,SAB.MI
2019-05-02,15.760000228881836,15.619999885559082,15.65999984741211,15.760000228881836,706.0,15.16220760345459,SAB.MI
2019-05-03,15.84000015258789,15.619999885559082,15.619999885559082,15.65999984741211,7636.0,15.065999984741211,SAB.MI
2019-05-06,15.680000305175781,15.5,15.65999984741211,15.5600004196167,19135.0,14.969793319702148,SAB.MI
2019-05-07,15.699999809265137,15.399999618530273,15.399999618530273,15.539999961853027,5884.0,14.950551986694336,SAB.MI
2019-05-08,15.859999656677246,15.380000114440918,15.380000114440918,15.699999809265137,13827.0,15.104482650756836,SAB.MI
2019-05-09,15.699999809265137,15.399999618530273,15.699999809265137,15.399999618530273,4689.0,14.815861701965332,SAB.MI
2019-05-10,15.800000190734863,15.399999618530273,15.399999618530273,15.5,14230.0,14.912069320678711,SAB.MI
2019-05-13,15.479999542236328,15.34000015258789,15.34000015258789,15.34000015258789,1051.0,14.758138656616211,SAB.MI
2019-05-14,15.4399995803833,15.199999809265137,15.420000076293945,15.279999732971191,13817.0,14.700413703918457,SAB.MI
2019-05-15,15.15999984741211,14.899999618530273,15.119999885559082,14.899999618530273,5265.0,14.334827423095703,SAB.MI
2019-05-16,15.020000457763672,14.899999618530273,14.899999618530273,14.920000076293945,1172.0,14.354068756103516,SAB.MI
2019-05-17,15.0600004196167,14.920000076293945,14.979999542236328,14.920000076293945,9798.0,14.354068756103516,SAB.MI
2019-05-20,15.0600004196167,14.779999732971191,14.800000190734863,14.779999732971191,2240.0,14.219379425048828,SAB.MI
2019-05-21,14.899999618530273,14.720000267028809,14.859999656677246,14.899999618530273,565.0,14.334827423095703,SAB.MI
2019-05-22,15.020000457763672,14.760000228881836,15.020000457763672,14.760000228881836,10688.0,14.200138092041016,SAB.MI
2019-05-23,14.880000114440918,14.5,14.800000190734863,14.5,9312.0,13.949999809265137,SAB.MI
2019-05-24,14.819999694824219,14.5,14.5,14.640000343322754,3725.0,14.640000343322754,SAB.MI
2019-05-27,14.479999542236328,14.319999694824219,14.460000038146973,14.4399995803833,2617.0,14.4399995803833,SAB.MI
2019-05-28,14.380000114440918,14.079999923706055,14.300000190734863,14.199999809265137,2894.0,14.199999809265137,SAB.MI
2019-05-29,14.319999694824219,14.039999961853027,14.0600004196167,14.039999961853027,6056.0,14.039999961853027,SAB.MI
2019-05-30,14.300000190734863,14.100000381469727,14.119999885559082,14.100000381469727,1851.0,14.100000381469727,SAB.MI
2019-05-31,14.359999656677246,14.140000343322754,14.180000305175781,14.140000343322754,3518.0,14.140000343322754,SAB.MI
2019-06-03,14.239999771118164,14.119999885559082,14.140000343322754,14.119999885559082,674.0,14.119999885559082,SAB.MI
2019-06-04,14.300000190734863,13.819999694824219,14.119999885559082,14.039999961853027,8692.0,14.039999961853027,SAB.MI
2019-06-05,14.15999984741211,13.899999618530273,13.899999618530273,14.15999984741211,1314.0,14.15999984741211,SAB.MI
2019-06-06,14.4399995803833,13.880000114440918,14.279999732971191,13.920000076293945,4224.0,13.920000076293945,SAB.MI
2019-06-07,14.380000114440918,14.039999961853027,14.039999961853027,14.140000343322754,2073.0,14.140000343322754,SAB.MI
2019-06-10,14.359999656677246,14.039999961853027,14.039999961853027,14.119999885559082,4485.0,14.119999885559082,SAB.MI
2019-06-11,14.420000076293945,14.100000381469727,14.100000381469727,14.380000114440918,5909.0,14.380000114440918,SAB.MI
2019-06-12,14.34000015258789,14.239999771118164,14.239999771118164,14.34000015258789,713.0,14.34000015258789,SAB.MI
2019-06-13,14.4399995803833,14.199999809265137,14.34000015258789,14.380000114440918,1532.0,14.380000114440918,SAB.MI
2019-06-14,14.260000228881836,14.0,14.260000228881836,14.199999809265137,6697.0,14.199999809265137,SAB.MI
2019-06-17,14.15999984741211,14.100000381469727,14.15999984741211,14.140000343322754,1708.0,14.140000343322754,SAB.MI
2019-06-18,14.399999618530273,14.020000457763672,14.260000228881836,14.300000190734863,3481.0,14.300000190734863,SAB.MI
2019-06-19,14.4399995803833,14.399999618530273,14.399999618530273,14.4399995803833,728.0,14.4399995803833,SAB.MI
2019-06-20,14.5600004196167,14.380000114440918,14.5600004196167,14.380000114440918,325.0,14.380000114440918,SAB.MI
2019-06-21,14.5,14.260000228881836,14.260000228881836,14.300000190734863,2350.0,14.300000190734863,SAB.MI
2019-06-24,14.420000076293945,14.15999984741211,14.199999809265137,14.15999984741211,503.0,14.15999984741211,SAB.MI
2019-06-25,14.15999984741211,14.15999984741211,14.15999984741211,14.15999984741211,0.0,14.15999984741211,SAB.MI
2019-06-26,14.680000305175781,13.880000114440918,14.300000190734863,13.9399995803833,3471.0,13.9399995803833,SAB.MI
2019-06-27,13.859999656677246,13.680000305175781,13.800000190734863,13.84000015258789,1540.0,13.84000015258789,SAB.MI
2019-06-28,13.65999984741211,13.460000038146973,13.600000381469727,13.65999984741211,8012.0,13.65999984741211,SAB.MI
2019-07-01,14.119999885559082,13.640000343322754,13.760000228881836,13.920000076293945,7228.0,13.920000076293945,SAB.MI
2019-07-02,14.34000015258789,14.020000457763672,14.020000457763672,14.020000457763672,2642.0,14.020000457763672,SAB.MI
2019-07-03,14.579999923706055,14.140000343322754,14.140000343322754,14.300000190734863,4187.0,14.300000190734863,SAB.MI
2019-07-04,14.779999732971191,14.4399995803833,14.4399995803833,14.720000267028809,3875.0,14.720000267028809,SAB.MI
2019-07-05,14.960000038146973,14.579999923706055,14.859999656677246,14.65999984741211,3145.0,14.65999984741211,SAB.MI
2019-07-08,14.699999809265137,14.279999732971191,14.699999809265137,14.380000114440918,6810.0,14.380000114440918,SAB.MI
2019-07-09,14.680000305175781,14.15999984741211,14.239999771118164,14.520000457763672,6507.0,14.520000457763672,SAB.MI
2019-07-10,14.5,14.119999885559082,14.5,14.239999771118164,12556.0,14.239999771118164,SAB.MI
2019-07-11,14.520000457763672,14.220000267028809,14.279999732971191,14.5,10711.0,14.5,SAB.MI
2019-07-12,14.640000343322754,14.5,14.619999885559082,14.640000343322754,1870.0,14.640000343322754,SAB.MI
2019-07-15,15.199999809265137,14.359999656677246,14.600000381469727,14.399999618530273,13155.0,14.399999618530273,SAB.MI
2019-07-16,15.039999961853027,14.539999961853027,14.539999961853027,14.779999732971191,6626.0,14.779999732971191,SAB.MI
2019-07-17,15.079999923706055,14.739999771118164,14.779999732971191,14.899999618530273,5603.0,14.899999618530273,SAB.MI
2019-07-18,15.020000457763672,14.779999732971191,14.779999732971191,14.880000114440918,601.0,14.880000114440918,SAB.MI
2019-07-19,15.0,14.779999732971191,14.979999542236328,14.859999656677246,488.0,14.859999656677246,SAB.MI
2019-07-22,14.859999656677246,14.399999618530273,14.739999771118164,14.680000305175781,2518.0,14.680000305175781,SAB.MI
2019-07-23,14.819999694824219,14.319999694824219,14.819999694824219,14.399999618530273,2474.0,14.399999618530273,SAB.MI
2019-07-24,14.800000190734863,14.319999694824219,14.319999694824219,14.579999923706055,2088.0,14.579999923706055,SAB.MI
2019-07-25,14.600000381469727,14.5,14.579999923706055,14.5,963.0,14.5,SAB.MI
2019-07-26,15.300000190734863,14.5,14.520000457763672,14.699999809265137,8409.0,14.699999809265137,SAB.MI
2019-07-29,14.859999656677246,14.579999923706055,14.84000015258789,14.800000190734863,387.0,14.800000190734863,SAB.MI
2019-07-30,14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,80.0,14.800000190734863,SAB.MI
2019-07-31,14.920000076293945,14.65999984741211,14.920000076293945,14.65999984741211,276.0,14.65999984741211,SAB.MI
2019-08-01,14.880000114440918,14.65999984741211,14.800000190734863,14.859999656677246,3420.0,14.859999656677246,SAB.MI
2019-08-02,14.899999618530273,14.720000267028809,14.899999618530273,14.720000267028809,1510.0,14.720000267028809,SAB.MI
2019-08-05,14.739999771118164,14.5,14.579999923706055,14.5,1463.0,14.5,SAB.MI
2019-08-06,14.619999885559082,13.760000228881836,14.420000076293945,13.920000076293945,12167.0,13.920000076293945,SAB.MI
2019-08-07,14.15999984741211,13.899999618530273,14.020000457763672,14.140000343322754,6918.0,14.140000343322754,SAB.MI
2019-08-08,14.140000343322754,13.880000114440918,13.880000114440918,13.960000038146973,3179.0,13.960000038146973,SAB.MI
2019-08-09,14.020000457763672,13.819999694824219,13.899999618530273,13.819999694824219,1539.0,13.819999694824219,SAB.MI
2019-08-12,13.680000305175781,13.460000038146973,13.680000305175781,13.460000038146973,2073.0,13.460000038146973,SAB.MI
2019-08-13,14.319999694824219,13.5,13.600000381469727,14.0600004196167,5507.0,14.0600004196167,SAB.MI
2019-08-14,14.180000305175781,13.5,14.180000305175781,13.5,3753.0,13.5,SAB.MI
2019-08-16,13.600000381469727,13.399999618530273,13.399999618530273,13.399999618530273,1721.0,13.399999618530273,SAB.MI
2019-08-19,14.0,13.399999618530273,13.5,13.779999732971191,11826.0,13.779999732971191,SAB.MI
2019-08-20,14.0,13.779999732971191,13.779999732971191,13.859999656677246,2893.0,13.859999656677246,SAB.MI
2019-08-21,13.979999542236328,13.899999618530273,13.979999542236328,13.899999618530273,800.0,13.899999618530273,SAB.MI
2019-08-22,14.020000457763672,14.020000457763672,14.020000457763672,14.020000457763672,10.0,14.020000457763672,SAB.MI
2019-08-23,14.140000343322754,14.100000381469727,14.100000381469727,14.140000343322754,795.0,14.140000343322754,SAB.MI
2019-08-26,14.5,14.0600004196167,14.260000228881836,14.140000343322754,3968.0,14.140000343322754,SAB.MI
2019-08-27,14.279999732971191,13.680000305175781,14.020000457763672,13.899999618530273,11130.0,13.899999618530273,SAB.MI
2019-08-28,13.960000038146973,13.460000038146973,13.800000190734863,13.539999961853027,26239.0,13.539999961853027,SAB.MI
2019-08-29,13.600000381469727,13.5,13.520000457763672,13.600000381469727,7200.0,13.600000381469727,SAB.MI
2019-08-30,13.720000267028809,13.720000267028809,13.720000267028809,13.720000267028809,300.0,13.720000267028809,SAB.MI
2019-09-02,13.819999694824219,13.579999923706055,13.680000305175781,13.579999923706055,2554.0,13.579999923706055,SAB.MI
2019-09-03,13.600000381469727,13.460000038146973,13.600000381469727,13.5,721.0,13.5,SAB.MI
2019-09-04,13.600000381469727,13.460000038146973,13.600000381469727,13.460000038146973,3146.0,13.460000038146973,SAB.MI
2019-09-05,13.619999885559082,13.399999618530273,13.5600004196167,13.399999618530273,1522.0,13.399999618530273,SAB.MI
2019-09-06,13.520000457763672,13.5,13.520000457763672,13.5,700.0,13.5,SAB.MI
2019-09-09,13.619999885559082,13.5,13.5,13.619999885559082,1503.0,13.619999885559082,SAB.MI
2019-09-10,13.5,13.34000015258789,13.5,13.399999618530273,2926.0,13.399999618530273,SAB.MI
2019-09-11,13.520000457763672,13.5,13.5,13.520000457763672,990.0,13.520000457763672,SAB.MI
2019-09-12,13.640000343322754,13.460000038146973,13.520000457763672,13.640000343322754,4572.0,13.640000343322754,SAB.MI
2019-09-13,13.640000343322754,13.399999618530273,13.640000343322754,13.399999618530273,2523.0,13.399999618530273,SAB.MI
2019-09-16,13.640000343322754,13.4399995803833,13.4399995803833,13.5,2594.0,13.5,SAB.MI
2019-09-17,13.5,13.380000114440918,13.4399995803833,13.5,2131.0,13.5,SAB.MI
2019-09-18,13.5,13.380000114440918,13.460000038146973,13.380000114440918,1826.0,13.380000114440918,SAB.MI
2019-09-19,13.5,13.119999885559082,13.479999542236328,13.260000228881836,7639.0,13.260000228881836,SAB.MI
2019-09-20,13.399999618530273,13.0,13.300000190734863,13.0,4999.0,13.0,SAB.MI
2019-09-23,13.100000381469727,12.859999656677246,13.0,12.880000114440918,3426.0,12.880000114440918,SAB.MI
2019-09-24,13.119999885559082,13.0,13.0,13.0,2160.0,13.0,SAB.MI
2019-09-25,13.5600004196167,12.979999542236328,12.979999542236328,13.100000381469727,11227.0,13.100000381469727,SAB.MI
2019-09-26,13.100000381469727,12.979999542236328,13.100000381469727,12.979999542236328,2465.0,12.979999542236328,SAB.MI
2019-09-27,13.100000381469727,13.039999961853027,13.100000381469727,13.039999961853027,504.0,13.039999961853027,SAB.MI
2019-09-30,13.100000381469727,13.0,13.100000381469727,13.100000381469727,1862.0,13.100000381469727,SAB.MI
2019-10-01,13.100000381469727,13.0600004196167,13.100000381469727,13.079999923706055,889.0,13.079999923706055,SAB.MI
2019-10-02,13.100000381469727,13.079999923706055,13.079999923706055,13.100000381469727,763.0,13.100000381469727,SAB.MI
2019-10-03,13.0600004196167,12.979999542236328,13.0600004196167,12.979999542236328,566.0,12.979999542236328,SAB.MI
2019-10-04,13.0,12.859999656677246,13.0,12.859999656677246,2001.0,12.859999656677246,SAB.MI
2019-10-07,13.079999923706055,12.800000190734863,12.859999656677246,13.0,1510.0,13.0,SAB.MI
2019-10-08,13.100000381469727,12.899999618530273,13.100000381469727,13.100000381469727,3358.0,13.100000381469727,SAB.MI
2019-10-09,12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,200.0,12.979999542236328,SAB.MI
2019-10-10,12.899999618530273,12.880000114440918,12.899999618530273,12.880000114440918,1317.0,12.880000114440918,SAB.MI
2019-10-11,12.880000114440918,12.520000457763672,12.800000190734863,12.5600004196167,7280.0,12.5600004196167,SAB.MI
2019-10-14,12.920000076293945,12.680000305175781,12.680000305175781,12.680000305175781,2646.0,12.680000305175781,SAB.MI
2019-10-15,12.600000381469727,12.4399995803833,12.579999923706055,12.5,11864.0,12.5,SAB.MI
2019-10-16,12.739999771118164,12.5,12.619999885559082,12.5,8841.0,12.5,SAB.MI
2019-10-17,12.720000267028809,12.479999542236328,12.619999885559082,12.5,10855.0,12.5,SAB.MI
2019-10-18,12.5600004196167,12.479999542236328,12.5,12.479999542236328,4723.0,12.479999542236328,SAB.MI
2019-10-21,12.600000381469727,12.479999542236328,12.5600004196167,12.600000381469727,373.0,12.600000381469727,SAB.MI
2019-10-22,12.819999694824219,12.479999542236328,12.720000267028809,12.680000305175781,2223.0,12.680000305175781,SAB.MI
2019-10-23,12.680000305175781,12.5600004196167,12.680000305175781,12.5600004196167,1033.0,12.5600004196167,SAB.MI
2019-10-24,12.699999809265137,12.140000343322754,12.680000305175781,12.4399995803833,5479.0,12.4399995803833,SAB.MI
2019-10-25,12.5600004196167,12.199999809265137,12.5600004196167,12.199999809265137,4833.0,12.199999809265137,SAB.MI
2019-10-28,12.319999694824219,12.119999885559082,12.199999809265137,12.180000305175781,3344.0,12.180000305175781,SAB.MI
2019-10-29,12.239999771118164,12.15999984741211,12.180000305175781,12.15999984741211,1750.0,12.15999984741211,SAB.MI
2019-10-30,12.34000015258789,12.0600004196167,12.119999885559082,12.079999923706055,6489.0,12.079999923706055,SAB.MI
2019-10-31,12.180000305175781,12.0,12.180000305175781,12.0,10308.0,12.0,SAB.MI
2019-11-01,12.300000190734863,12.100000381469727,12.100000381469727,12.239999771118164,1828.0,12.239999771118164,SAB.MI
2019-11-04,12.380000114440918,12.300000190734863,12.359999656677246,12.380000114440918,2415.0,12.380000114440918,SAB.MI
2019-11-05,13.0,12.460000038146973,12.5,12.819999694824219,6485.0,12.819999694824219,SAB.MI
2019-11-06,12.960000038146973,12.619999885559082,12.819999694824219,12.760000228881836,2494.0,12.760000228881836,SAB.MI
2019-11-07,12.779999732971191,12.579999923706055,12.760000228881836,12.600000381469727,3272.0,12.600000381469727,SAB.MI
2019-11-08,12.9399995803833,12.520000457763672,12.520000457763672,12.699999809265137,3441.0,12.699999809265137,SAB.MI
2019-11-11,12.84000015258789,12.600000381469727,12.819999694824219,12.619999885559082,1814.0,12.619999885559082,SAB.MI
2019-11-12,12.819999694824219,12.460000038146973,12.699999809265137,12.460000038146973,11845.0,12.460000038146973,SAB.MI
2019-11-13,13.0,12.460000038146973,12.460000038146973,12.619999885559082,7371.0,12.619999885559082,SAB.MI
2019-11-14,12.699999809265137,12.619999885559082,12.619999885559082,12.65999984741211,1230.0,12.65999984741211,SAB.MI
2019-11-15,12.760000228881836,12.619999885559082,12.699999809265137,12.699999809265137,2372.0,12.699999809265137,SAB.MI
2019-11-18,12.699999809265137,12.420000076293945,12.579999923706055,12.640000343322754,2213.0,12.640000343322754,SAB.MI
2019-11-19,12.720000267028809,12.399999618530273,12.4399995803833,12.399999618530273,13123.0,12.399999618530273,SAB.MI
2019-11-20,12.520000457763672,12.399999618530273,12.399999618530273,12.420000076293945,1872.0,12.420000076293945,SAB.MI
2019-11-21,12.539999961853027,12.460000038146973,12.539999961853027,12.460000038146973,1541.0,12.460000038146973,SAB.MI
2019-11-22,12.699999809265137,12.579999923706055,12.579999923706055,12.680000305175781,2646.0,12.680000305175781,SAB.MI
2019-11-25,12.720000267028809,12.640000343322754,12.720000267028809,12.640000343322754,213.0,12.640000343322754,SAB.MI
2019-11-26,12.699999809265137,12.399999618530273,12.520000457763672,12.460000038146973,7988.0,12.460000038146973,SAB.MI
2019-11-27,12.699999809265137,12.460000038146973,12.5600004196167,12.619999885559082,10390.0,12.619999885559082,SAB.MI
2019-11-28,12.880000114440918,12.420000076293945,12.739999771118164,12.579999923706055,8612.0,12.579999923706055,SAB.MI
2019-11-29,12.739999771118164,12.520000457763672,12.539999961853027,12.739999771118164,7089.0,12.739999771118164,SAB.MI
2019-12-02,12.680000305175781,12.539999961853027,12.5600004196167,12.680000305175781,6138.0,12.680000305175781,SAB.MI
2019-12-03,12.65999984741211,12.579999923706055,12.600000381469727,12.600000381469727,28574.0,12.600000381469727,SAB.MI
2019-12-04,12.779999732971191,12.600000381469727,12.720000267028809,12.600000381469727,13370.0,12.600000381469727,SAB.MI
2019-12-05,12.859999656677246,12.600000381469727,12.720000267028809,12.600000381469727,9377.0,12.600000381469727,SAB.MI
2019-12-06,13.680000305175781,13.039999961853027,13.039999961853027,13.4399995803833,48955.0,13.4399995803833,SAB.MI
2019-12-09,14.140000343322754,13.539999961853027,13.699999809265137,13.960000038146973,77455.0,13.960000038146973,SAB.MI
2019-12-10,14.399999618530273,13.760000228881836,14.079999923706055,13.760000228881836,67911.0,13.760000228881836,SAB.MI
2019-12-11,13.800000190734863,13.34000015258789,13.739999771118164,13.699999809265137,6551.0,13.699999809265137,SAB.MI
2019-12-12,13.819999694824219,13.600000381469727,13.699999809265137,13.819999694824219,4158.0,13.819999694824219,SAB.MI
2019-12-13,13.920000076293945,13.5600004196167,13.819999694824219,13.579999923706055,2603.0,13.579999923706055,SAB.MI
2019-12-16,13.779999732971191,13.5600004196167,13.579999923706055,13.680000305175781,4869.0,13.680000305175781,SAB.MI
2019-12-17,13.800000190734863,13.539999961853027,13.579999923706055,13.699999809265137,2711.0,13.699999809265137,SAB.MI
2019-12-18,13.9399995803833,13.5600004196167,13.699999809265137,13.65999984741211,4622.0,13.65999984741211,SAB.MI
2019-12-19,13.779999732971191,13.5600004196167,13.779999732971191,13.640000343322754,2698.0,13.640000343322754,SAB.MI
2019-12-20,13.899999618530273,13.619999885559082,13.739999771118164,13.619999885559082,4818.0,13.619999885559082,SAB.MI
2019-12-23,13.9399995803833,13.5600004196167,13.600000381469727,13.5600004196167,7680.0,13.5600004196167,SAB.MI
2019-12-27,13.680000305175781,13.539999961853027,13.680000305175781,13.539999961853027,830.0,13.539999961853027,SAB.MI
2019-12-30,13.539999961853027,13.399999618530273,13.539999961853027,13.399999618530273,2786.0,13.399999618530273,SAB.MI
2020-01-02,14.300000190734863,12.9399995803833,13.34000015258789,13.819999694824219,26434.0,13.819999694824219,SAB.MI
2020-01-03,14.300000190734863,13.760000228881836,13.760000228881836,13.859999656677246,7961.0,13.859999656677246,SAB.MI
2020-01-06,13.979999542236328,13.760000228881836,13.979999542236328,13.760000228881836,1043.0,13.760000228881836,SAB.MI
2020-01-07,14.140000343322754,13.699999809265137,14.039999961853027,14.100000381469727,5768.0,14.100000381469727,SAB.MI
2020-01-08,14.079999923706055,13.960000038146973,14.079999923706055,14.079999923706055,2637.0,14.079999923706055,SAB.MI
2020-01-09,14.100000381469727,13.9399995803833,14.100000381469727,13.960000038146973,2811.0,13.960000038146973,SAB.MI
2020-01-10,14.0600004196167,13.880000114440918,14.0,13.880000114440918,2436.0,13.880000114440918,SAB.MI
2020-01-13,14.0,13.899999618530273,13.899999618530273,13.899999618530273,1038.0,13.899999618530273,SAB.MI
2020-01-14,14.020000457763672,13.84000015258789,14.020000457763672,13.84000015258789,5480.0,13.84000015258789,SAB.MI
2020-01-15,13.84000015258789,13.5600004196167,13.779999732971191,13.600000381469727,10057.0,13.600000381469727,SAB.MI
2020-01-16,14.100000381469727,13.5,13.720000267028809,13.539999961853027,9833.0,13.539999961853027,SAB.MI
2020-01-17,13.800000190734863,13.539999961853027,13.65999984741211,13.680000305175781,4429.0,13.680000305175781,SAB.MI
2020-01-20,13.779999732971191,13.699999809265137,13.699999809265137,13.779999732971191,1927.0,13.779999732971191,SAB.MI
2020-01-21,13.899999618530273,13.600000381469727,13.760000228881836,13.899999618530273,6016.0,13.899999618530273,SAB.MI
2020-01-22,13.899999618530273,13.739999771118164,13.899999618530273,13.739999771118164,602.0,13.739999771118164,SAB.MI
2020-01-23,13.699999809265137,13.619999885559082,13.640000343322754,13.65999984741211,1496.0,13.65999984741211,SAB.MI
2020-01-24,13.779999732971191,13.5600004196167,13.699999809265137,13.699999809265137,3187.0,13.699999809265137,SAB.MI
2020-01-27,13.699999809265137,13.600000381469727,13.699999809265137,13.600000381469727,1356.0,13.600000381469727,SAB.MI
2020-01-28,13.600000381469727,13.5,13.600000381469727,13.5,1458.0,13.5,SAB.MI
2020-01-29,13.579999923706055,13.420000076293945,13.420000076293945,13.579999923706055,1587.0,13.579999923706055,SAB.MI
2020-01-30,13.579999923706055,13.5,13.5,13.5,930.0,13.5,SAB.MI
2020-01-31,13.5,13.239999771118164,13.380000114440918,13.239999771118164,4522.0,13.239999771118164,SAB.MI
2020-02-03,13.34000015258789,13.140000343322754,13.140000343322754,13.199999809265137,1255.0,13.199999809265137,SAB.MI
2020-02-04,13.319999694824219,13.300000190734863,13.319999694824219,13.300000190734863,666.0,13.300000190734863,SAB.MI
2020-02-05,13.420000076293945,13.260000228881836,13.359999656677246,13.300000190734863,3834.0,13.300000190734863,SAB.MI
2020-02-06,13.399999618530273,13.239999771118164,13.239999771118164,13.300000190734863,703.0,13.300000190734863,SAB.MI
2020-02-07,13.420000076293945,13.180000305175781,13.420000076293945,13.180000305175781,134547.0,13.180000305175781,SAB.MI
2020-02-10,13.420000076293945,13.220000267028809,13.279999732971191,13.420000076293945,10534.0,13.420000076293945,SAB.MI
2020-02-11,13.680000305175781,13.0,13.279999732971191,13.680000305175781,22832.0,13.680000305175781,SAB.MI
2020-02-12,14.239999771118164,13.800000190734863,13.859999656677246,14.0,49232.0,14.0,SAB.MI
2020-02-13,14.220000267028809,14.0600004196167,14.119999885559082,14.100000381469727,12581.0,14.100000381469727,SAB.MI
2020-02-14,14.180000305175781,14.0600004196167,14.100000381469727,14.180000305175781,6455.0,14.180000305175781,SAB.MI
2020-02-17,14.319999694824219,14.119999885559082,14.199999809265137,14.180000305175781,11539.0,14.180000305175781,SAB.MI
2020-02-18,14.199999809265137,14.039999961853027,14.199999809265137,14.199999809265137,6159.0,14.199999809265137,SAB.MI
2020-02-19,14.199999809265137,14.0600004196167,14.199999809265137,14.119999885559082,3252.0,14.119999885559082,SAB.MI
2020-02-20,14.180000305175781,14.0,14.180000305175781,14.100000381469727,3696.0,14.100000381469727,SAB.MI
2020-02-21,14.180000305175781,14.0,14.039999961853027,14.140000343322754,3174.0,14.140000343322754,SAB.MI
2020-02-24,13.979999542236328,13.319999694824219,13.859999656677246,13.539999961853027,14855.0,13.539999961853027,SAB.MI
2020-02-25,13.800000190734863,13.220000267028809,13.420000076293945,13.220000267028809,11983.0,13.220000267028809,SAB.MI
2020-02-26,13.319999694824219,13.079999923706055,13.199999809265137,13.319999694824219,1809.0,13.319999694824219,SAB.MI
2020-02-27,13.34000015258789,12.699999809265137,13.199999809265137,12.699999809265137,6271.0,12.699999809265137,SAB.MI
2020-02-28,12.579999923706055,12.140000343322754,12.579999923706055,12.4399995803833,12567.0,12.4399995803833,SAB.MI
2020-03-02,12.539999961853027,12.15999984741211,12.539999961853027,12.380000114440918,13328.0,12.380000114440918,SAB.MI
2020-03-03,12.640000343322754,11.899999618530273,12.260000228881836,12.619999885559082,9369.0,12.619999885559082,SAB.MI
2020-03-04,12.5,12.15999984741211,12.5,12.300000190734863,12496.0,12.300000190734863,SAB.MI
2020-03-05,12.300000190734863,12.0,12.300000190734863,12.0,7373.0,12.0,SAB.MI
2020-03-06,11.899999618530273,11.100000381469727,11.899999618530273,11.140000343322754,12339.0,11.140000343322754,SAB.MI
2020-03-09,11.079999923706055,8.8100004196167,10.979999542236328,10.899999618530273,21450.0,10.899999618530273,SAB.MI
2020-03-10,11.5,10.380000114440918,10.520000457763672,10.380000114440918,15377.0,10.380000114440918,SAB.MI
2020-03-11,10.520000457763672,10.220000267028809,10.520000457763672,10.319999694824219,3639.0,10.319999694824219,SAB.MI
2020-03-12,10.880000114440918,9.300000190734863,10.880000114440918,9.680000305175781,4261.0,9.680000305175781,SAB.MI
2020-03-13,10.600000381469727,9.5,9.680000305175781,10.380000114440918,6786.0,10.380000114440918,SAB.MI
2020-03-16,10.0,9.3100004196167,9.899999618530273,9.399999618530273,4271.0,9.399999618530273,SAB.MI
2020-03-17,10.180000305175781,9.529999732971191,9.529999732971191,9.680000305175781,8533.0,9.680000305175781,SAB.MI
2020-03-18,9.579999923706055,9.40999984741211,9.460000038146973,9.449999809265137,2935.0,9.449999809265137,SAB.MI
2020-03-19,9.989999771118164,9.579999923706055,9.579999923706055,9.710000038146973,5706.0,9.710000038146973,SAB.MI
2020-03-20,9.989999771118164,9.75,9.800000190734863,9.800000190734863,3034.0,9.800000190734863,SAB.MI
2020-03-23,9.84000015258789,9.65999984741211,9.65999984741211,9.75,2533.0,9.75,SAB.MI
2020-03-24,9.890000343322754,9.479999542236328,9.75,9.550000190734863,23115.0,9.550000190734863,SAB.MI
2020-03-25,9.75,9.420000076293945,9.550000190734863,9.5600004196167,5777.0,9.5600004196167,SAB.MI
2020-03-26,9.550000190734863,9.420000076293945,9.420000076293945,9.550000190734863,2832.0,9.550000190734863,SAB.MI
2020-03-27,9.75,9.369999885559082,9.6899995803833,9.380000114440918,4007.0,9.380000114440918,SAB.MI
2020-03-30,9.630000114440918,9.3100004196167,9.3100004196167,9.630000114440918,2264.0,9.630000114440918,SAB.MI
2020-03-31,9.75,9.5,9.75,9.520000457763672,4659.0,9.520000457763672,SAB.MI
2020-04-01,9.65999984741211,9.520000457763672,9.65999984741211,9.65999984741211,351.0,9.65999984741211,SAB.MI
2020-04-02,10.180000305175781,9.65999984741211,9.75,9.680000305175781,6015.0,9.680000305175781,SAB.MI
2020-04-03,9.819999694824219,9.5600004196167,9.5600004196167,9.760000228881836,2488.0,9.760000228881836,SAB.MI
2020-04-06,9.920000076293945,9.739999771118164,9.760000228881836,9.920000076293945,10652.0,9.920000076293945,SAB.MI
2020-04-07,10.300000190734863,9.920000076293945,9.960000038146973,9.979999542236328,11957.0,9.979999542236328,SAB.MI
2020-04-08,10.25,9.920000076293945,10.0,9.960000038146973,1440.0,9.960000038146973,SAB.MI
2020-04-09,10.100000381469727,9.9399995803833,9.960000038146973,10.100000381469727,3308.0,10.100000381469727,SAB.MI
2020-04-14,10.399999618530273,10.100000381469727,10.100000381469727,10.300000190734863,6319.0,10.300000190734863,SAB.MI
2020-04-15,10.199999809265137,9.760000228881836,10.149999618530273,9.760000228881836,6278.0,9.760000228881836,SAB.MI
2020-04-16,10.100000381469727,9.5600004196167,9.899999618530273,10.050000190734863,6721.0,10.050000190734863,SAB.MI
2020-04-17,10.25,10.0,10.100000381469727,10.0,1670.0,10.0,SAB.MI
2020-04-20,10.149999618530273,9.859999656677246,10.0,10.149999618530273,162.0,10.149999618530273,SAB.MI
2020-04-21,10.550000190734863,10.0,10.0,10.550000190734863,3130.0,10.550000190734863,SAB.MI
2020-04-22,10.699999809265137,10.149999618530273,10.399999618530273,10.550000190734863,3641.0,10.550000190734863,SAB.MI
2020-04-23,10.550000190734863,10.350000381469727,10.449999809265137,10.399999618530273,4252.0,10.399999618530273,SAB.MI
2020-04-24,10.550000190734863,10.300000190734863,10.5,10.5,589.0,10.5,SAB.MI
2020-04-27,10.649999618530273,10.399999618530273,10.649999618530273,10.600000381469727,1866.0,10.600000381469727,SAB.MI
2020-04-28,11.25,10.550000190734863,10.550000190734863,10.800000190734863,9930.0,10.800000190734863,SAB.MI
2020-04-29,11.100000381469727,10.649999618530273,10.649999618530273,11.100000381469727,1527.0,11.100000381469727,SAB.MI
2020-04-30,11.25,10.949999809265137,11.0,11.0,2037.0,11.0,SAB.MI
2020-05-04,11.100000381469727,10.699999809265137,11.100000381469727,10.699999809265137,2494.0,10.699999809265137,SAB.MI
2020-05-05,10.800000190734863,10.600000381469727,10.649999618530273,10.800000190734863,678.0,10.800000190734863,SAB.MI
2020-05-06,10.949999809265137,10.649999618530273,10.949999809265137,10.800000190734863,2038.0,10.800000190734863,SAB.MI
2020-05-07,10.800000190734863,10.399999618530273,10.800000190734863,10.399999618530273,2194.0,10.399999618530273,SAB.MI
2020-05-08,10.449999809265137,10.199999809265137,10.399999618530273,10.199999809265137,2954.0,10.199999809265137,SAB.MI
2020-05-11,10.25,10.149999618530273,10.199999809265137,10.149999618530273,2992.0,10.149999618530273,SAB.MI
2019-01-02,101.5,101.5,101.5,101.5,0,100.0203857421875,SAF.MI
2019-01-03,101.5,101.5,101.5,101.5,0,100.0203857421875,SAF.MI
2019-01-04,103.4000015258789,102.0999984741211,102.3499984741211,103.4000015258789,664,101.89268493652344,SAF.MI
2019-01-07,103.5,103.5,103.5,103.5,42,101.99122619628906,SAF.MI
2019-01-08,104.55000305175781,104.55000305175781,104.55000305175781,104.55000305175781,29,103.02592468261719,SAF.MI
2019-01-09,104.55000305175781,104.55000305175781,104.55000305175781,104.55000305175781,0,103.02592468261719,SAF.MI
2019-01-10,104.55000305175781,104.55000305175781,104.55000305175781,104.55000305175781,0,103.02592468261719,SAF.MI
2019-01-11,104.55000305175781,104.55000305175781,104.55000305175781,104.55000305175781,2,103.02592468261719,SAF.MI
2019-01-14,104.55000305175781,104.55000305175781,104.55000305175781,104.55000305175781,0,103.02592468261719,SAF.MI
2019-01-15,104.55000305175781,104.55000305175781,104.55000305175781,104.55000305175781,0,103.02592468261719,SAF.MI
2019-01-16,104.55000305175781,104.55000305175781,104.55000305175781,104.55000305175781,0,103.02592468261719,SAF.MI
2019-01-17,104.55000305175781,104.55000305175781,104.55000305175781,104.55000305175781,0,103.02592468261719,SAF.MI
2019-01-18,104.55000305175781,104.55000305175781,104.55000305175781,104.55000305175781,0,103.02592468261719,SAF.MI
2019-01-21,104.55000305175781,104.55000305175781,104.55000305175781,104.55000305175781,0,103.02592468261719,SAF.MI
2019-01-22,104.55000305175781,104.55000305175781,104.55000305175781,104.55000305175781,0,103.02592468261719,SAF.MI
2019-01-23,104.55000305175781,104.55000305175781,104.55000305175781,104.55000305175781,0,103.02592468261719,SAF.MI
2019-01-24,104.55000305175781,104.55000305175781,104.55000305175781,104.55000305175781,0,103.02592468261719,SAF.MI
2019-01-25,104.55000305175781,104.55000305175781,104.55000305175781,104.55000305175781,0,103.02592468261719,SAF.MI
2019-01-28,104.55000305175781,104.55000305175781,104.55000305175781,104.55000305175781,0,103.02592468261719,SAF.MI
2019-01-29,114.19999694824219,113.69999694824219,113.69999694824219,114.19999694824219,104,112.53524780273438,SAF.MI
2019-01-30,114.19999694824219,114.19999694824219,114.19999694824219,114.19999694824219,0,112.53524780273438,SAF.MI
2019-01-31,114.19999694824219,114.19999694824219,114.19999694824219,114.19999694824219,0,112.53524780273438,SAF.MI
2019-02-01,115.0999984741211,115.0999984741211,115.0999984741211,115.0999984741211,45,113.42212677001953,SAF.MI
2019-02-04,115.0999984741211,115.0999984741211,115.0999984741211,115.0999984741211,0,113.42212677001953,SAF.MI
2019-02-05,115.0999984741211,115.0999984741211,115.0999984741211,115.0999984741211,0,113.42212677001953,SAF.MI
2019-02-06,115.0999984741211,115.0999984741211,115.0999984741211,115.0999984741211,0,113.42212677001953,SAF.MI
2019-02-07,115.0999984741211,115.0999984741211,115.0999984741211,115.0999984741211,0,113.42212677001953,SAF.MI
2019-02-08,115.0999984741211,115.0999984741211,115.0999984741211,115.0999984741211,0,113.42212677001953,SAF.MI
2019-02-11,115.0999984741211,115.0999984741211,115.0999984741211,115.0999984741211,0,113.42212677001953,SAF.MI
2019-02-12,115.0999984741211,115.0999984741211,115.0999984741211,115.0999984741211,0,113.42212677001953,SAF.MI
2019-02-13,115.1500015258789,115.1500015258789,115.1500015258789,115.1500015258789,44,113.47140502929688,SAF.MI
2019-02-14,115.9000015258789,115.9000015258789,115.9000015258789,115.9000015258789,30,114.2104721069336,SAF.MI
2019-02-15,115.1500015258789,115.1500015258789,115.1500015258789,115.1500015258789,50,113.47140502929688,SAF.MI
2019-02-18,115.1500015258789,115.1500015258789,115.1500015258789,115.1500015258789,0,113.47140502929688,SAF.MI
2019-02-19,115.1500015258789,115.1500015258789,115.1500015258789,115.1500015258789,0,113.47140502929688,SAF.MI
2019-02-20,116.0,116.0,116.0,116.0,20,114.30900573730469,SAF.MI
2019-02-21,116.0,116.0,116.0,116.0,0,114.30900573730469,SAF.MI
2019-02-22,116.0,116.0,116.0,116.0,0,114.30900573730469,SAF.MI
2019-02-25,116.0,116.0,116.0,116.0,0,114.30900573730469,SAF.MI
2019-02-26,116.0,116.0,116.0,116.0,0,114.30900573730469,SAF.MI
2019-02-27,120.0,119.8499984741211,119.94999694824219,120.0,190,118.25070190429688,SAF.MI
2019-02-28,119.75,119.75,119.75,119.75,20,118.00434112548828,SAF.MI
2019-03-01,119.75,119.75,119.75,119.75,0,118.00434112548828,SAF.MI
2019-03-04,119.75,119.75,119.75,119.75,0,118.00434112548828,SAF.MI
2019-03-05,119.75,119.75,119.75,119.75,0,118.00434112548828,SAF.MI
2019-03-06,119.75,119.75,119.75,119.75,0,118.00434112548828,SAF.MI
2019-03-07,119.75,119.75,119.75,119.75,0,118.00434112548828,SAF.MI
2019-03-08,119.75,119.75,119.75,119.75,0,118.00434112548828,SAF.MI
2019-03-11,119.75,119.75,119.75,119.75,0,118.00434112548828,SAF.MI
2019-03-12,119.75,119.75,119.75,119.75,0,118.00434112548828,SAF.MI
2019-03-13,119.75,119.75,119.75,119.75,0,118.00434112548828,SAF.MI
2019-03-14,119.75,119.75,119.75,119.75,0,118.00434112548828,SAF.MI
2019-03-15,119.75,119.75,119.75,119.75,0,118.00434112548828,SAF.MI
2019-03-18,119.75,119.75,119.75,119.75,0,118.00434112548828,SAF.MI
2019-03-19,119.75,119.75,119.75,119.75,0,118.00434112548828,SAF.MI
2019-03-20,119.75,119.75,119.75,119.75,0,118.00434112548828,SAF.MI
2019-03-21,119.75,119.75,119.75,119.75,0,118.00434112548828,SAF.MI
2019-03-22,119.75,119.0999984741211,119.75,119.0999984741211,95,117.36381530761719,SAF.MI
2019-03-25,118.0,117.69999694824219,118.0,117.69999694824219,220,115.98422241210938,SAF.MI
2019-03-26,117.69999694824219,117.69999694824219,117.69999694824219,117.69999694824219,0,115.98422241210938,SAF.MI
2019-03-27,117.69999694824219,117.69999694824219,117.69999694824219,117.69999694824219,0,115.98422241210938,SAF.MI
2019-03-28,117.69999694824219,117.69999694824219,117.69999694824219,117.69999694824219,0,115.98422241210938,SAF.MI
2019-03-29,117.69999694824219,117.69999694824219,117.69999694824219,117.69999694824219,0,115.98422241210938,SAF.MI
2019-04-01,122.69999694824219,122.4000015258789,122.5,122.69999694824219,392,120.91133880615234,SAF.MI
2019-04-02,122.5,122.5,122.5,122.5,50,120.7142562866211,SAF.MI
2019-04-03,124.0999984741211,124.0999984741211,124.0999984741211,124.0999984741211,26,122.29093170166016,SAF.MI
2019-04-04,124.0999984741211,124.0999984741211,124.0999984741211,124.0999984741211,0,122.29093170166016,SAF.MI
2019-04-05,124.0999984741211,124.0999984741211,124.0999984741211,124.0999984741211,0,122.29093170166016,SAF.MI
2019-04-08,124.0999984741211,124.0999984741211,124.0999984741211,124.0999984741211,0,122.29093170166016,SAF.MI
2019-04-09,124.0999984741211,124.0999984741211,124.0999984741211,124.0999984741211,0,122.29093170166016,SAF.MI
2019-04-10,124.0999984741211,124.0999984741211,124.0999984741211,124.0999984741211,0,122.29093170166016,SAF.MI
2019-04-11,124.0999984741211,124.0999984741211,124.0999984741211,124.0999984741211,0,122.29093170166016,SAF.MI
2019-04-12,121.5999984741211,121.5999984741211,121.5999984741211,121.5999984741211,26,119.82737731933594,SAF.MI
2019-04-15,121.5999984741211,121.5999984741211,121.5999984741211,121.5999984741211,0,119.82737731933594,SAF.MI
2019-04-16,121.5999984741211,121.5999984741211,121.5999984741211,121.5999984741211,0,119.82737731933594,SAF.MI
2019-04-17,121.5999984741211,121.5999984741211,121.5999984741211,121.5999984741211,0,119.82737731933594,SAF.MI
2019-04-18,121.5999984741211,121.5999984741211,121.5999984741211,121.5999984741211,0,119.82737731933594,SAF.MI
2019-04-23,121.5999984741211,121.5999984741211,121.5999984741211,121.5999984741211,0,119.82737731933594,SAF.MI
2019-04-24,121.5999984741211,121.5999984741211,121.5999984741211,121.5999984741211,0,119.82737731933594,SAF.MI
2019-04-25,121.5999984741211,121.5999984741211,121.5999984741211,121.5999984741211,0,119.82737731933594,SAF.MI
2019-04-26,121.5999984741211,121.5999984741211,121.5999984741211,121.5999984741211,0,119.82737731933594,SAF.MI
2019-04-29,121.5999984741211,121.5999984741211,121.5999984741211,121.5999984741211,0,119.82737731933594,SAF.MI
2019-04-30,121.5999984741211,121.5999984741211,121.5999984741211,121.5999984741211,0,119.82737731933594,SAF.MI
2019-05-02,121.5999984741211,121.5999984741211,121.5999984741211,121.5999984741211,0,119.82737731933594,SAF.MI
2019-05-03,121.5999984741211,121.5999984741211,121.5999984741211,121.5999984741211,0,119.82737731933594,SAF.MI
2019-05-06,126.1500015258789,125.75,125.75,126.1500015258789,34,124.31105041503906,SAF.MI
2019-05-07,126.1500015258789,126.1500015258789,126.1500015258789,126.1500015258789,0,124.31105041503906,SAF.MI
2019-05-08,126.1500015258789,126.1500015258789,126.1500015258789,126.1500015258789,0,124.31105041503906,SAF.MI
2019-05-09,122.5999984741211,122.5999984741211,122.5999984741211,122.5999984741211,14,120.81279754638672,SAF.MI
2019-05-10,122.5999984741211,122.5999984741211,122.5999984741211,122.5999984741211,0,120.81279754638672,SAF.MI
2019-05-13,122.5999984741211,122.5999984741211,122.5999984741211,122.5999984741211,0,120.81279754638672,SAF.MI
2019-05-14,122.5999984741211,122.5999984741211,122.5999984741211,122.5999984741211,0,120.81279754638672,SAF.MI
2019-05-15,121.55000305175781,121.55000305175781,121.55000305175781,121.55000305175781,44,119.77810668945312,SAF.MI
2019-05-16,124.8499984741211,124.8499984741211,124.8499984741211,124.8499984741211,5,123.02999877929688,SAF.MI
2019-05-17,124.8499984741211,124.8499984741211,124.8499984741211,124.8499984741211,0,123.02999877929688,SAF.MI
2019-05-20,124.8499984741211,124.8499984741211,124.8499984741211,124.8499984741211,0,123.02999877929688,SAF.MI
2019-05-21,124.8499984741211,124.8499984741211,124.8499984741211,124.8499984741211,0,123.02999877929688,SAF.MI
2019-05-22,124.8499984741211,124.8499984741211,124.8499984741211,124.8499984741211,0,123.02999877929688,SAF.MI
2019-05-23,124.8499984741211,124.8499984741211,124.8499984741211,124.8499984741211,0,123.02999877929688,SAF.MI
2019-05-24,124.8499984741211,124.8499984741211,124.8499984741211,124.8499984741211,0,123.02999877929688,SAF.MI
2019-05-27,124.8499984741211,124.8499984741211,124.8499984741211,124.8499984741211,0,123.02999877929688,SAF.MI
2019-05-28,124.8499984741211,124.8499984741211,124.8499984741211,124.8499984741211,0,124.8499984741211,SAF.MI
2019-05-29,117.6500015258789,117.6500015258789,117.6500015258789,117.6500015258789,50,117.6500015258789,SAF.MI
2019-05-30,117.6500015258789,117.6500015258789,117.6500015258789,117.6500015258789,0,117.6500015258789,SAF.MI
2019-05-31,117.55000305175781,117.55000305175781,117.55000305175781,117.55000305175781,50,117.55000305175781,SAF.MI
2019-06-03,117.55000305175781,117.55000305175781,117.55000305175781,117.55000305175781,0,117.55000305175781,SAF.MI
2019-06-04,117.55000305175781,117.55000305175781,117.55000305175781,117.55000305175781,0,117.55000305175781,SAF.MI
2019-06-05,117.55000305175781,117.55000305175781,117.55000305175781,117.55000305175781,0,117.55000305175781,SAF.MI
2019-06-06,117.55000305175781,117.55000305175781,117.55000305175781,117.55000305175781,0,117.55000305175781,SAF.MI
2019-06-07,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,30,122.4000015258789,SAF.MI
2019-06-10,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0,122.4000015258789,SAF.MI
2019-06-11,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0,122.4000015258789,SAF.MI
2019-06-12,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0,122.4000015258789,SAF.MI
2019-06-13,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0,122.4000015258789,SAF.MI
2019-06-14,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0,122.4000015258789,SAF.MI
2019-06-17,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0,122.4000015258789,SAF.MI
2019-06-18,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0,122.4000015258789,SAF.MI
2019-06-19,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0,122.4000015258789,SAF.MI
2019-06-20,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0,122.4000015258789,SAF.MI
2019-06-21,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0,122.4000015258789,SAF.MI
2019-06-24,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0,122.4000015258789,SAF.MI
2019-06-25,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0,122.4000015258789,SAF.MI
2019-06-26,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0,122.4000015258789,SAF.MI
2019-06-27,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0,122.4000015258789,SAF.MI
2019-06-28,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0,122.4000015258789,SAF.MI
2019-07-01,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0,122.4000015258789,SAF.MI
2019-07-02,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0,122.4000015258789,SAF.MI
2019-07-03,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0,122.4000015258789,SAF.MI
2019-07-04,131.39999389648438,131.39999389648438,131.39999389648438,131.39999389648438,95,131.39999389648438,SAF.MI
2019-07-05,131.39999389648438,131.39999389648438,131.39999389648438,131.39999389648438,0,131.39999389648438,SAF.MI
2019-07-08,128.9499969482422,128.9499969482422,128.9499969482422,128.9499969482422,80,128.9499969482422,SAF.MI
2019-07-09,128.9499969482422,128.9499969482422,128.9499969482422,128.9499969482422,0,128.9499969482422,SAF.MI
2019-07-10,128.9499969482422,128.9499969482422,128.9499969482422,128.9499969482422,0,128.9499969482422,SAF.MI
2019-07-11,128.9499969482422,128.9499969482422,128.9499969482422,128.9499969482422,0,128.9499969482422,SAF.MI
2019-07-12,128.9499969482422,128.9499969482422,128.9499969482422,128.9499969482422,0,128.9499969482422,SAF.MI
2019-07-15,128.3000030517578,128.25,128.3000030517578,128.25,150,128.25,SAF.MI
2019-07-16,130.3000030517578,127.94999694824219,127.94999694824219,130.3000030517578,143,130.3000030517578,SAF.MI
2019-07-17,130.3000030517578,130.3000030517578,130.3000030517578,130.3000030517578,0,130.3000030517578,SAF.MI
2019-07-18,130.3000030517578,130.3000030517578,130.3000030517578,130.3000030517578,0,130.3000030517578,SAF.MI
2019-07-19,130.3000030517578,130.3000030517578,130.3000030517578,130.3000030517578,0,130.3000030517578,SAF.MI
2019-07-22,130.3000030517578,130.3000030517578,130.3000030517578,130.3000030517578,0,130.3000030517578,SAF.MI
2019-07-23,130.3000030517578,130.3000030517578,130.3000030517578,130.3000030517578,0,130.3000030517578,SAF.MI
2019-07-24,130.3000030517578,130.3000030517578,130.3000030517578,130.3000030517578,0,130.3000030517578,SAF.MI
2019-07-25,134.3000030517578,134.25,134.3000030517578,134.25,71,134.25,SAF.MI
2019-07-26,134.25,134.25,134.25,134.25,0,134.25,SAF.MI
2019-07-29,133.3000030517578,133.3000030517578,133.3000030517578,133.3000030517578,10,133.3000030517578,SAF.MI
2019-07-30,133.3000030517578,133.3000030517578,133.3000030517578,133.3000030517578,0,133.3000030517578,SAF.MI
2019-07-31,133.3000030517578,133.3000030517578,133.3000030517578,133.3000030517578,0,133.3000030517578,SAF.MI
2019-08-01,133.3000030517578,133.3000030517578,133.3000030517578,133.3000030517578,0,133.3000030517578,SAF.MI
2019-08-02,133.3000030517578,133.3000030517578,133.3000030517578,133.3000030517578,0,133.3000030517578,SAF.MI
2019-08-05,133.3000030517578,133.3000030517578,133.3000030517578,133.3000030517578,0,133.3000030517578,SAF.MI
2019-08-06,133.3000030517578,133.3000030517578,133.3000030517578,133.3000030517578,0,133.3000030517578,SAF.MI
2019-08-07,133.3000030517578,133.3000030517578,133.3000030517578,133.3000030517578,0,133.3000030517578,SAF.MI
2019-08-08,133.3000030517578,133.3000030517578,133.3000030517578,133.3000030517578,0,133.3000030517578,SAF.MI
2019-08-09,133.3000030517578,133.3000030517578,133.3000030517578,133.3000030517578,0,133.3000030517578,SAF.MI
2019-08-12,133.3000030517578,133.3000030517578,133.3000030517578,133.3000030517578,0,133.3000030517578,SAF.MI
2019-08-13,133.3000030517578,133.3000030517578,133.3000030517578,133.3000030517578,0,133.3000030517578,SAF.MI
2019-08-14,133.3000030517578,133.3000030517578,133.3000030517578,133.3000030517578,0,133.3000030517578,SAF.MI
2019-08-16,133.3000030517578,133.3000030517578,133.3000030517578,133.3000030517578,0,133.3000030517578,SAF.MI
2019-08-19,133.3000030517578,133.3000030517578,133.3000030517578,133.3000030517578,0,133.3000030517578,SAF.MI
2019-08-20,133.3000030517578,133.3000030517578,133.3000030517578,133.3000030517578,0,133.3000030517578,SAF.MI
2019-08-21,133.3000030517578,133.3000030517578,133.3000030517578,133.3000030517578,0,133.3000030517578,SAF.MI
2019-08-22,128.6999969482422,128.6999969482422,128.6999969482422,128.6999969482422,20,128.6999969482422,SAF.MI
2019-08-23,130.0,130.0,130.0,130.0,10,130.0,SAF.MI
2019-08-26,130.0,130.0,130.0,130.0,0,130.0,SAF.MI
2019-08-27,130.0,130.0,130.0,130.0,0,130.0,SAF.MI
2019-08-28,130.0,130.0,130.0,130.0,0,130.0,SAF.MI
2019-08-29,130.0,130.0,130.0,130.0,0,130.0,SAF.MI
2019-08-30,132.0,131.85000610351562,131.85000610351562,132.0,39,132.0,SAF.MI
2019-09-02,132.0,132.0,132.0,132.0,0,132.0,SAF.MI
2019-09-03,132.0,132.0,132.0,132.0,0,132.0,SAF.MI
2019-09-04,130.85000610351562,130.6999969482422,130.85000610351562,130.6999969482422,210,130.6999969482422,SAF.MI
2019-09-05,130.6999969482422,130.6999969482422,130.6999969482422,130.6999969482422,0,130.6999969482422,SAF.MI
2019-09-06,130.6999969482422,130.6999969482422,130.6999969482422,130.6999969482422,0,130.6999969482422,SAF.MI
2019-09-09,142.64999389648438,142.10000610351562,142.64999389648438,142.5,40,142.5,SAF.MI
2019-09-10,142.14999389648438,142.14999389648438,142.14999389648438,142.14999389648438,20,142.14999389648438,SAF.MI
2019-09-11,142.14999389648438,142.14999389648438,142.14999389648438,142.14999389648438,0,142.14999389648438,SAF.MI
2019-09-12,141.3000030517578,141.3000030517578,141.3000030517578,141.3000030517578,20,141.3000030517578,SAF.MI
2019-09-13,143.89999389648438,143.89999389648438,143.89999389648438,143.89999389648438,24,143.89999389648438,SAF.MI
2019-09-16,143.89999389648438,143.89999389648438,143.89999389648438,143.89999389648438,0,143.89999389648438,SAF.MI
2019-09-17,143.89999389648438,143.89999389648438,143.89999389648438,143.89999389648438,0,143.89999389648438,SAF.MI
2019-09-18,142.10000610351562,142.10000610351562,142.10000610351562,142.10000610351562,150,142.10000610351562,SAF.MI
2019-09-19,141.89999389648438,141.89999389648438,141.89999389648438,141.89999389648438,16,141.89999389648438,SAF.MI
2019-09-20,143.0500030517578,143.0500030517578,143.0500030517578,143.0500030517578,60,143.0500030517578,SAF.MI
2019-09-23,143.0500030517578,143.0500030517578,143.0500030517578,143.0500030517578,0,143.0500030517578,SAF.MI
2019-09-24,143.0500030517578,143.0500030517578,143.0500030517578,143.0500030517578,0,143.0500030517578,SAF.MI
2019-09-25,140.75,140.75,140.75,140.75,70,140.75,SAF.MI
2019-09-26,140.75,140.75,140.75,140.75,0,140.75,SAF.MI
2019-09-27,144.4499969482422,144.4499969482422,144.4499969482422,144.4499969482422,24,144.4499969482422,SAF.MI
2019-09-30,144.4499969482422,144.4499969482422,144.4499969482422,144.4499969482422,220,144.4499969482422,SAF.MI
2019-10-01,144.4499969482422,144.4499969482422,144.4499969482422,144.4499969482422,0,144.4499969482422,SAF.MI
2019-10-02,144.4499969482422,144.4499969482422,144.4499969482422,144.4499969482422,0,144.4499969482422,SAF.MI
2019-10-03,144.4499969482422,144.4499969482422,144.4499969482422,144.4499969482422,0,144.4499969482422,SAF.MI
2019-10-04,140.35000610351562,140.35000610351562,140.35000610351562,140.35000610351562,150,140.35000610351562,SAF.MI
2019-10-07,140.35000610351562,140.35000610351562,140.35000610351562,140.35000610351562,0,140.35000610351562,SAF.MI
2019-10-08,140.5,140.5,140.5,140.5,70,140.5,SAF.MI
2019-10-09,140.5,140.5,140.5,140.5,150,140.5,SAF.MI
2019-10-10,139.8000030517578,139.5,139.8000030517578,139.4499969482422,190,139.4499969482422,SAF.MI
2019-10-11,143.10000610351562,143.10000610351562,143.10000610351562,143.10000610351562,150,143.10000610351562,SAF.MI
2019-10-14,141.0,140.75,140.8000030517578,141.0,115,141.0,SAF.MI
2019-10-15,142.14999389648438,142.14999389648438,142.14999389648438,142.14999389648438,150,142.14999389648438,SAF.MI
2019-10-16,141.3000030517578,141.3000030517578,141.3000030517578,141.3000030517578,70,141.3000030517578,SAF.MI
2019-10-17,141.3000030517578,141.3000030517578,141.3000030517578,141.3000030517578,0,141.3000030517578,SAF.MI
2019-10-18,141.3000030517578,141.3000030517578,141.3000030517578,141.3000030517578,0,141.3000030517578,SAF.MI
2019-10-21,141.3000030517578,141.3000030517578,141.3000030517578,141.3000030517578,0,141.3000030517578,SAF.MI
2019-10-22,141.3000030517578,141.3000030517578,141.3000030517578,141.3000030517578,0,141.3000030517578,SAF.MI
2019-10-23,141.3000030517578,141.3000030517578,141.3000030517578,141.3000030517578,0,141.3000030517578,SAF.MI
2019-10-24,141.3000030517578,141.3000030517578,141.3000030517578,141.3000030517578,0,141.3000030517578,SAF.MI
2019-10-25,141.3000030517578,141.3000030517578,141.3000030517578,141.3000030517578,0,141.3000030517578,SAF.MI
2019-10-28,138.9499969482422,138.9499969482422,138.9499969482422,138.9499969482422,10,138.9499969482422,SAF.MI
2019-10-29,138.9499969482422,138.9499969482422,138.9499969482422,138.9499969482422,0,138.9499969482422,SAF.MI
2019-10-30,138.9499969482422,138.9499969482422,138.9499969482422,138.9499969482422,0,138.9499969482422,SAF.MI
2019-10-31,145.5500030517578,144.5,144.5,145.4499969482422,450,145.4499969482422,SAF.MI
2019-11-01,143.10000610351562,142.75,143.10000610351562,142.75,80,142.75,SAF.MI
2019-11-04,142.75,142.75,142.75,142.75,0,142.75,SAF.MI
2019-11-05,142.75,142.75,142.75,142.75,0,142.75,SAF.MI
2019-11-06,145.25,145.0500030517578,145.25,145.0500030517578,22,145.0500030517578,SAF.MI
2019-11-07,145.0500030517578,145.0500030517578,145.0500030517578,145.0500030517578,0,145.0500030517578,SAF.MI
2019-11-08,145.0500030517578,145.0500030517578,145.0500030517578,145.0500030517578,100,145.0500030517578,SAF.MI
2019-11-11,145.0500030517578,145.0500030517578,145.0500030517578,145.0500030517578,0,145.0500030517578,SAF.MI
2019-11-12,145.0500030517578,145.0500030517578,145.0500030517578,145.0500030517578,0,145.0500030517578,SAF.MI
2019-11-13,145.0500030517578,145.0500030517578,145.0500030517578,145.0500030517578,0,145.0500030517578,SAF.MI
2019-11-14,145.0500030517578,145.0500030517578,145.0500030517578,145.0500030517578,0,145.0500030517578,SAF.MI
2019-11-15,145.0500030517578,145.0500030517578,145.0500030517578,145.0500030517578,0,145.0500030517578,SAF.MI
2019-11-18,145.0500030517578,145.0500030517578,145.0500030517578,145.0500030517578,0,145.0500030517578,SAF.MI
2019-11-19,149.75,149.39999389648438,149.75,149.39999389648438,384,149.39999389648438,SAF.MI
2019-11-20,148.0500030517578,148.0500030517578,148.0500030517578,148.0500030517578,20,148.0500030517578,SAF.MI
2019-11-21,149.1999969482422,149.14999389648438,149.1999969482422,149.1999969482422,350,149.1999969482422,SAF.MI
2019-11-22,149.1999969482422,149.1999969482422,149.1999969482422,149.1999969482422,0,149.1999969482422,SAF.MI
2019-11-25,149.1999969482422,149.1999969482422,149.1999969482422,149.1999969482422,0,149.1999969482422,SAF.MI
2019-11-26,149.60000610351562,149.60000610351562,149.60000610351562,149.60000610351562,50,149.60000610351562,SAF.MI
2019-11-27,149.25,149.1999969482422,149.25,149.1999969482422,72,149.1999969482422,SAF.MI
2019-11-28,149.1999969482422,149.1999969482422,149.1999969482422,149.1999969482422,0,149.1999969482422,SAF.MI
2019-11-29,149.1999969482422,149.1999969482422,149.1999969482422,149.1999969482422,0,149.1999969482422,SAF.MI
2019-12-02,149.5,149.1999969482422,149.1999969482422,149.5,300,149.5,SAF.MI
2019-12-03,143.5500030517578,142.85000610351562,143.5500030517578,142.85000610351562,210,142.85000610351562,SAF.MI
2019-12-04,145.5,145.14999389648438,145.5,145.14999389648438,110,145.14999389648438,SAF.MI
2019-12-05,145.14999389648438,145.14999389648438,145.14999389648438,145.14999389648438,0,145.14999389648438,SAF.MI
2019-12-06,145.14999389648438,145.14999389648438,145.14999389648438,145.14999389648438,0,145.14999389648438,SAF.MI
2019-12-09,145.14999389648438,145.14999389648438,145.14999389648438,145.14999389648438,0,145.14999389648438,SAF.MI
2019-12-10,146.60000610351562,146.60000610351562,146.60000610351562,146.60000610351562,150,146.60000610351562,SAF.MI
2019-12-11,146.60000610351562,146.60000610351562,146.60000610351562,146.60000610351562,0,146.60000610351562,SAF.MI
2019-12-12,146.75,146.75,146.75,146.75,114,146.75,SAF.MI
2019-12-13,146.75,146.75,146.75,146.75,0,146.75,SAF.MI
2019-12-16,142.75,141.4499969482422,142.75,141.4499969482422,163,141.4499969482422,SAF.MI
2019-12-17,138.5,135.5,135.5,138.5,370,138.5,SAF.MI
2019-12-18,139.8000030517578,139.8000030517578,139.8000030517578,139.8000030517578,4,139.8000030517578,SAF.MI
2019-12-19,139.3000030517578,139.3000030517578,139.3000030517578,139.3000030517578,15,139.3000030517578,SAF.MI
2019-12-20,139.3000030517578,139.3000030517578,139.3000030517578,139.3000030517578,0,139.3000030517578,SAF.MI
2019-12-23,139.3000030517578,139.3000030517578,139.3000030517578,139.3000030517578,0,139.3000030517578,SAF.MI
2019-12-27,139.3000030517578,139.3000030517578,139.3000030517578,139.3000030517578,0,139.3000030517578,SAF.MI
2019-12-30,140.0,137.3000030517578,140.0,137.3000030517578,16,137.3000030517578,SAF.MI
2020-01-02,137.3000030517578,137.3000030517578,137.3000030517578,137.3000030517578,0,137.3000030517578,SAF.MI
2020-01-03,137.3000030517578,137.3000030517578,137.3000030517578,137.3000030517578,0,137.3000030517578,SAF.MI
2020-01-06,136.1999969482422,136.1999969482422,136.1999969482422,136.1999969482422,70,136.1999969482422,SAF.MI
2020-01-07,136.85000610351562,136.4499969482422,136.4499969482422,136.85000610351562,204,136.85000610351562,SAF.MI
2020-01-08,136.85000610351562,136.85000610351562,136.85000610351562,136.85000610351562,0,136.85000610351562,SAF.MI
2020-01-09,137.64999389648438,137.64999389648438,137.64999389648438,137.64999389648438,30,137.64999389648438,SAF.MI
2020-01-10,137.64999389648438,137.64999389648438,137.64999389648438,137.64999389648438,0,137.64999389648438,SAF.MI
2020-01-13,137.8000030517578,137.8000030517578,137.8000030517578,137.8000030517578,5,137.8000030517578,SAF.MI
2020-01-14,137.8000030517578,137.8000030517578,137.8000030517578,137.8000030517578,0,137.8000030517578,SAF.MI
2020-01-15,137.8000030517578,137.8000030517578,137.8000030517578,137.8000030517578,0,137.8000030517578,SAF.MI
2020-01-16,137.8000030517578,137.8000030517578,137.8000030517578,137.8000030517578,0,137.8000030517578,SAF.MI
2020-01-17,137.8000030517578,137.8000030517578,137.8000030517578,137.8000030517578,0,137.8000030517578,SAF.MI
2020-01-20,137.8000030517578,137.8000030517578,137.8000030517578,137.8000030517578,0,137.8000030517578,SAF.MI
2020-01-21,137.8000030517578,137.8000030517578,137.8000030517578,137.8000030517578,0,137.8000030517578,SAF.MI
2020-01-22,137.8000030517578,137.8000030517578,137.8000030517578,137.8000030517578,0,137.8000030517578,SAF.MI
2020-01-23,143.39999389648438,143.39999389648438,143.39999389648438,143.39999389648438,40,143.39999389648438,SAF.MI
2020-01-24,143.39999389648438,143.39999389648438,143.39999389648438,143.39999389648438,0,143.39999389648438,SAF.MI
2020-01-27,145.0500030517578,145.0500030517578,145.0500030517578,145.0500030517578,50,145.0500030517578,SAF.MI
2020-01-28,144.0,144.0,144.0,144.0,13,144.0,SAF.MI
2020-01-29,144.0,144.0,144.0,144.0,0,144.0,SAF.MI
2020-01-30,144.0,144.0,144.0,144.0,0,144.0,SAF.MI
2020-01-31,146.5500030517578,146.10000610351562,146.5500030517578,146.10000610351562,62,146.10000610351562,SAF.MI
2020-02-03,146.6999969482422,146.6999969482422,146.6999969482422,146.6999969482422,10,146.6999969482422,SAF.MI
2020-02-04,146.6999969482422,146.6999969482422,146.6999969482422,146.6999969482422,0,146.6999969482422,SAF.MI
2020-02-05,146.6999969482422,146.6999969482422,146.6999969482422,146.6999969482422,0,146.6999969482422,SAF.MI
2020-02-06,146.6999969482422,146.6999969482422,146.6999969482422,146.6999969482422,0,146.6999969482422,SAF.MI
2020-02-07,150.0,150.0,150.0,150.0,70,150.0,SAF.MI
2020-02-10,150.0,150.0,150.0,150.0,0,150.0,SAF.MI
2020-02-11,149.3000030517578,149.3000030517578,149.3000030517578,149.3000030517578,4,149.3000030517578,SAF.MI
2020-02-12,149.3000030517578,149.3000030517578,149.3000030517578,149.3000030517578,0,149.3000030517578,SAF.MI
2020-02-13,145.25,145.25,145.25,145.25,25,145.25,SAF.MI
2020-02-14,145.25,145.25,145.25,145.25,0,145.25,SAF.MI
2020-02-17,144.85000610351562,144.85000610351562,144.85000610351562,144.85000610351562,100,144.85000610351562,SAF.MI
2020-02-18,144.85000610351562,144.85000610351562,144.85000610351562,144.85000610351562,0,144.85000610351562,SAF.MI
2020-02-19,144.85000610351562,144.85000610351562,144.85000610351562,144.85000610351562,0,144.85000610351562,SAF.MI
2020-02-20,144.85000610351562,144.85000610351562,144.85000610351562,144.85000610351562,0,144.85000610351562,SAF.MI
2020-02-21,144.85000610351562,144.85000610351562,144.85000610351562,144.85000610351562,0,144.85000610351562,SAF.MI
2020-02-24,144.85000610351562,144.85000610351562,144.85000610351562,144.85000610351562,0,144.85000610351562,SAF.MI
2020-02-25,137.0,133.25,136.64999389648438,133.25,43,133.25,SAF.MI
2020-02-26,132.10000610351562,131.60000610351562,132.10000610351562,131.60000610351562,173,131.60000610351562,SAF.MI
2020-02-27,132.89999389648438,130.8000030517578,132.89999389648438,131.0,403,131.0,SAF.MI
2020-02-28,131.0,131.0,131.0,131.0,0,131.0,SAF.MI
2020-03-02,125.55000305175781,119.94999694824219,125.55000305175781,120.9000015258789,175,120.9000015258789,SAF.MI
2020-03-03,123.5999984741211,123.5999984741211,123.5999984741211,123.5999984741211,4,123.5999984741211,SAF.MI
2020-03-04,123.5999984741211,123.5999984741211,123.5999984741211,123.5999984741211,0,123.5999984741211,SAF.MI
2020-03-05,121.9000015258789,121.9000015258789,121.9000015258789,121.9000015258789,150,121.9000015258789,SAF.MI
2020-03-06,121.9000015258789,121.9000015258789,121.9000015258789,121.9000015258789,0,121.9000015258789,SAF.MI
2020-03-09,121.9000015258789,121.9000015258789,121.9000015258789,121.9000015258789,0,121.9000015258789,SAF.MI
2020-03-10,121.9000015258789,121.9000015258789,121.9000015258789,121.9000015258789,0,121.9000015258789,SAF.MI
2020-03-11,106.05000305175781,102.4000015258789,106.05000305175781,102.4000015258789,141,102.4000015258789,SAF.MI
2020-03-12,102.4000015258789,102.4000015258789,102.4000015258789,102.4000015258789,0,102.4000015258789,SAF.MI
2020-03-13,102.4000015258789,102.4000015258789,102.4000015258789,102.4000015258789,0,102.4000015258789,SAF.MI
2020-03-16,102.4000015258789,102.4000015258789,102.4000015258789,102.4000015258789,0,102.4000015258789,SAF.MI
2020-03-17,72.04000091552734,68.44000244140625,72.04000091552734,68.44000244140625,360,68.44000244140625,SAF.MI
2020-03-18,68.0,56.2400016784668,68.0,56.400001525878906,786,56.400001525878906,SAF.MI
2020-03-19,58.599998474121094,53.63999938964844,58.599998474121094,53.63999938964844,87,53.63999938964844,SAF.MI
2020-03-20,68.80000305175781,58.15999984741211,58.15999984741211,66.4800033569336,789,66.4800033569336,SAF.MI
2020-03-23,62.84000015258789,56.63999938964844,62.65999984741211,57.02000045776367,1443,57.02000045776367,SAF.MI
2020-03-24,67.0199966430664,63.63999938964844,63.63999938964844,67.0199966430664,120,67.0199966430664,SAF.MI
2020-03-25,78.37999725341797,69.9800033569336,69.9800033569336,78.37999725341797,3903,78.37999725341797,SAF.MI
2020-03-26,89.9000015258789,78.0,80.66000366210938,89.9000015258789,2132,89.9000015258789,SAF.MI
2020-03-27,92.66000366210938,87.4000015258789,91.87999725341797,87.4000015258789,1184,87.4000015258789,SAF.MI
2020-03-30,84.73999786376953,83.86000061035156,84.73999786376953,84.36000061035156,346,84.36000061035156,SAF.MI
2020-03-31,86.31999969482422,86.31999969482422,86.31999969482422,86.31999969482422,11,86.31999969482422,SAF.MI
2020-04-01,74.95999908447266,68.5,74.95999908447266,68.58000183105469,2207,68.58000183105469,SAF.MI
2020-04-02,70.83999633789062,68.55999755859375,68.81999969482422,70.62000274658203,742,70.62000274658203,SAF.MI
2020-04-03,67.30000305175781,63.040000915527344,67.23999786376953,63.040000915527344,434,63.040000915527344,SAF.MI
2020-04-06,68.26000213623047,64.87999725341797,65.5199966430664,65.95999908447266,426,65.95999908447266,SAF.MI
2020-04-07,75.5,71.95999908447266,72.0999984741211,74.0,1231,74.0,SAF.MI
2020-04-08,74.33999633789062,67.36000061035156,71.0999984741211,74.26000213623047,1948,74.26000213623047,SAF.MI
2020-04-09,78.23999786376953,73.76000213623047,77.33999633789062,78.12000274658203,578,78.12000274658203,SAF.MI
2020-04-14,80.22000122070312,75.5999984741211,78.27999877929688,79.5,805,79.5,SAF.MI
2020-04-15,77.5199966430664,72.86000061035156,77.5199966430664,72.86000061035156,1693,72.86000061035156,SAF.MI
2020-04-16,77.0,75.26000213623047,76.19999694824219,77.0,427,77.0,SAF.MI
2020-04-17,83.31999969482422,79.77999877929688,80.5,81.23999786376953,1801,81.23999786376953,SAF.MI
2020-04-20,81.23999786376953,79.76000213623047,81.23999786376953,80.30000305175781,773,80.30000305175781,SAF.MI
2020-04-21,78.62000274658203,74.0,78.62000274658203,74.0,612,74.0,SAF.MI
2020-04-22,75.27999877929688,73.19999694824219,73.5,75.27999877929688,542,75.27999877929688,SAF.MI
2020-04-23,78.0,73.4000015258789,75.80000305175781,78.0,618,78.0,SAF.MI
2020-04-24,78.0,75.31999969482422,78.0,76.13999938964844,50,76.13999938964844,SAF.MI
2020-04-27,76.83999633789062,76.19999694824219,76.83999633789062,76.4000015258789,233,76.4000015258789,SAF.MI
2020-04-28,82.0,79.05999755859375,79.05999755859375,81.9800033569336,667,81.9800033569336,SAF.MI
2020-04-29,86.9000015258789,82.26000213623047,82.76000213623047,84.45999908447266,482,84.45999908447266,SAF.MI
2020-04-30,92.16000366210938,84.36000061035156,92.16000366210938,84.36000061035156,1141,84.36000061035156,SAF.MI
2020-05-04,81.81999969482422,77.86000061035156,81.81999969482422,77.86000061035156,800,77.86000061035156,SAF.MI
2020-05-05,80.68000030517578,78.18000030517578,78.18000030517578,80.19999694824219,270,80.19999694824219,SAF.MI
2020-05-06,79.16000366210938,77.0199966430664,78.94000244140625,77.0199966430664,183,77.0199966430664,SAF.MI
2020-05-07,80.5,79.4800033569336,79.4800033569336,80.5,47,80.5,SAF.MI
2020-05-08,81.77999877929688,81.4800033569336,81.77999877929688,81.4800033569336,107,81.4800033569336,SAF.MI
2020-05-11,79.5999984741211,77.5199966430664,79.5999984741211,77.91999816894531,595,77.91999816894531,SAF.MI
2019-01-02,87.18000030517578,87.18000030517578,87.18000030517578,87.18000030517578,100.0,86.01032257080078,SAP.MI
2019-01-03,84.18000030517578,84.18000030517578,84.18000030517578,84.18000030517578,10.0,83.05057525634766,SAP.MI
2019-01-04,86.6500015258789,84.55000305175781,84.55000305175781,86.6500015258789,522.0,85.48743438720703,SAP.MI
2019-01-07,86.8499984741211,86.6500015258789,86.6500015258789,86.8499984741211,32.0,85.68474578857422,SAP.MI
2019-01-08,88.30000305175781,87.0,87.01000213623047,88.30000305175781,143.0,87.11529541015625,SAP.MI
2019-01-09,89.19999694824219,88.91000366210938,89.19999694824219,88.91000366210938,1530.0,87.71711730957031,SAP.MI
2019-01-10,89.13999938964844,88.88999938964844,88.88999938964844,89.13999938964844,292.0,87.94402313232422,SAP.MI
2019-01-11,89.02999877929688,88.9000015258789,88.9000015258789,89.02999877929688,1714.0,87.83549499511719,SAP.MI
2019-01-14,89.02999877929688,89.02999877929688,89.02999877929688,89.02999877929688,0.0,87.83549499511719,SAP.MI
2019-01-15,89.02999877929688,89.02999877929688,89.02999877929688,89.02999877929688,0.0,87.83549499511719,SAP.MI
2019-01-16,89.76000213623047,89.2300033569336,89.76000213623047,89.2300033569336,275.0,88.03282165527344,SAP.MI
2019-01-17,90.44999694824219,89.97000122070312,90.30000305175781,90.44999694824219,179.0,89.23644256591797,SAP.MI
2019-01-18,90.44999694824219,90.44999694824219,90.44999694824219,90.44999694824219,0.0,89.23644256591797,SAP.MI
2019-01-21,92.76000213623047,92.18000030517578,92.66999816894531,92.18000030517578,123.0,90.9432373046875,SAP.MI
2019-01-22,92.18000030517578,92.18000030517578,92.18000030517578,92.18000030517578,0.0,90.9432373046875,SAP.MI
2019-01-23,91.5999984741211,91.08999633789062,91.08999633789062,91.5999984741211,51.0,90.37101745605469,SAP.MI
2019-01-24,92.80000305175781,92.72000122070312,92.80000305175781,92.72000122070312,59.0,91.47599029541016,SAP.MI
2019-01-25,93.5999984741211,93.5,93.5,93.51000213623047,560.0,92.2553939819336,SAP.MI
2019-01-28,93.51000213623047,93.51000213623047,93.51000213623047,93.51000213623047,0.0,92.2553939819336,SAP.MI
2019-01-29,90.4000015258789,89.88999938964844,90.30000305175781,89.88999938964844,423.0,88.6839599609375,SAP.MI
2019-01-30,89.51000213623047,89.0199966430664,89.51000213623047,89.29000091552734,54.0,88.09201049804688,SAP.MI
2019-01-31,89.5999984741211,89.36000061035156,89.5999984741211,89.36000061035156,62.0,88.16107177734375,SAP.MI
2019-02-01,91.05999755859375,90.81999969482422,91.05999755859375,90.81999969482422,78.0,89.60148620605469,SAP.MI
2019-02-04,90.1500015258789,90.12000274658203,90.1500015258789,90.12000274658203,406.0,88.91088104248047,SAP.MI
2019-02-05,92.9000015258789,92.01000213623047,92.01000213623047,92.9000015258789,351.0,91.65357971191406,SAP.MI
2019-02-06,93.16000366210938,93.0,93.16000366210938,93.0,109.0,91.75223541259766,SAP.MI
2019-02-07,91.5999984741211,91.3499984741211,91.5999984741211,91.3499984741211,73.0,90.12437438964844,SAP.MI
2019-02-08,91.3499984741211,91.3499984741211,91.3499984741211,91.3499984741211,0.0,90.12437438964844,SAP.MI
2019-02-11,91.3499984741211,91.3499984741211,91.3499984741211,91.3499984741211,0.0,90.12437438964844,SAP.MI
2019-02-12,93.0,92.66000366210938,93.0,92.66000366210938,475.0,91.41680145263672,SAP.MI
2019-02-13,94.0,92.98999786376953,92.98999786376953,93.61000061035156,1762.0,92.35404968261719,SAP.MI
2019-02-14,94.16000366210938,94.16000366210938,94.16000366210938,94.16000366210938,20.0,92.89667510986328,SAP.MI
2019-02-15,94.66000366210938,92.86000061035156,92.86000061035156,94.25,137.0,92.98546600341797,SAP.MI
2019-02-18,94.25,94.25,94.25,94.25,0.0,92.98546600341797,SAP.MI
2019-02-19,94.22000122070312,94.22000122070312,94.22000122070312,94.22000122070312,9.0,92.95587158203125,SAP.MI
2019-02-20,94.22000122070312,94.22000122070312,94.22000122070312,94.22000122070312,0.0,92.95587158203125,SAP.MI
2019-02-21,94.83999633789062,94.83999633789062,94.83999633789062,94.83999633789062,50.0,93.56754302978516,SAP.MI
2019-02-22,95.3499984741211,95.2699966430664,95.27999877929688,95.3499984741211,236.0,94.0707015991211,SAP.MI
2019-02-25,95.3499984741211,95.3499984741211,95.3499984741211,95.3499984741211,0.0,94.0707015991211,SAP.MI
2019-02-26,94.0,94.0,94.0,94.0,300.0,92.73881530761719,SAP.MI
2019-02-27,93.6500015258789,93.6500015258789,93.6500015258789,93.6500015258789,65.0,92.39351654052734,SAP.MI
2019-02-28,94.0199966430664,94.0199966430664,94.0199966430664,94.0199966430664,100.0,92.758544921875,SAP.MI
2019-03-01,94.0199966430664,94.0199966430664,94.0199966430664,94.0199966430664,0.0,92.758544921875,SAP.MI
2019-03-04,95.0,95.0,95.0,95.0,200.0,93.72540283203125,SAP.MI
2019-03-05,94.88999938964844,94.88999938964844,94.88999938964844,94.88999938964844,25.0,93.61687469482422,SAP.MI
2019-03-06,95.9000015258789,95.0999984741211,95.0999984741211,95.9000015258789,250.0,94.61332702636719,SAP.MI
2019-03-07,95.9000015258789,95.9000015258789,95.9000015258789,95.9000015258789,0.0,94.61332702636719,SAP.MI
2019-03-08,95.23999786376953,95.12999725341797,95.16000366210938,95.23999786376953,191.0,93.9621810913086,SAP.MI
2019-03-11,95.23999786376953,95.23999786376953,95.23999786376953,95.23999786376953,0.0,93.9621810913086,SAP.MI
2019-03-12,95.30000305175781,95.30000305175781,95.30000305175781,95.30000305175781,105.0,94.02137756347656,SAP.MI
2019-03-13,96.56999969482422,96.56999969482422,96.56999969482422,96.56999969482422,25.0,95.27433776855469,SAP.MI
2019-03-14,96.54000091552734,96.30000305175781,96.54000091552734,96.30000305175781,265.0,95.00796508789062,SAP.MI
2019-03-15,99.05999755859375,98.08000183105469,98.08000183105469,99.05999755859375,1540.0,97.73092651367188,SAP.MI
2019-03-18,98.8499984741211,98.62999725341797,98.8499984741211,98.62999725341797,110.0,97.30669403076172,SAP.MI
2019-03-19,100.04000091552734,99.33000183105469,99.33000183105469,100.04000091552734,706.0,98.69778442382812,SAP.MI
2019-03-20,100.04000091552734,100.04000091552734,100.04000091552734,100.04000091552734,0.0,98.69778442382812,SAP.MI
2019-03-21,100.0,99.81999969482422,100.0,99.81999969482422,170.0,98.4807357788086,SAP.MI
2019-03-22,100.36000061035156,100.36000061035156,100.36000061035156,100.36000061035156,50.0,99.01348876953125,SAP.MI
2019-03-25,98.0,98.0,98.0,98.0,50.0,96.68515014648438,SAP.MI
2019-03-26,100.58000183105469,100.58000183105469,100.58000183105469,100.58000183105469,20.0,99.23053741455078,SAP.MI
2019-03-27,100.33999633789062,100.31999969482422,100.31999969482422,100.33999633789062,80.0,98.9937515258789,SAP.MI
2019-03-28,101.83999633789062,101.0999984741211,101.0999984741211,101.83999633789062,109.0,100.47362518310547,SAP.MI
2019-03-29,102.9000015258789,102.31999969482422,102.37999725341797,102.77999877929688,503.0,101.40101623535156,SAP.MI
2019-04-01,103.62000274658203,103.62000274658203,103.62000274658203,103.62000274658203,10.0,102.22975158691406,SAP.MI
2019-04-02,103.16000366210938,103.04000091552734,103.04000091552734,103.12000274658203,159.0,101.73645782470703,SAP.MI
2019-04-03,104.0999984741211,103.45999908447266,103.80000305175781,104.0999984741211,600.0,102.70330810546875,SAP.MI
2019-04-04,104.68000030517578,104.23999786376953,104.30000305175781,104.5199966430664,340.0,103.11766815185547,SAP.MI
2019-04-05,102.13999938964844,101.94000244140625,102.13999938964844,102.05999755859375,155.0,100.690673828125,SAP.MI
2019-04-08,102.05999755859375,100.81999969482422,102.05999755859375,101.0999984741211,339.0,99.74356079101562,SAP.MI
2019-04-09,99.72000122070312,98.16000366210938,99.72000122070312,98.22000122070312,871.0,96.9021987915039,SAP.MI
2019-04-10,99.75,99.47000122070312,99.4800033569336,99.75,161.0,98.41167449951172,SAP.MI
2019-04-11,100.04000091552734,99.94999694824219,99.94999694824219,100.0,306.0,98.65831756591797,SAP.MI
2019-04-12,100.0,99.69000244140625,99.94000244140625,100.0,404.0,98.65831756591797,SAP.MI
2019-04-15,99.54000091552734,99.22000122070312,99.30000305175781,99.54000091552734,430.0,98.2044906616211,SAP.MI
2019-04-16,99.54000091552734,99.54000091552734,99.54000091552734,99.54000091552734,0.0,98.2044906616211,SAP.MI
2019-04-17,99.75,99.30000305175781,99.30000305175781,99.75,173.0,98.41167449951172,SAP.MI
2019-04-18,100.5,99.27999877929688,99.75,100.5,374.0,99.151611328125,SAP.MI
2019-04-23,101.94000244140625,100.86000061035156,101.4000015258789,101.94000244140625,788.0,100.5722885131836,SAP.MI
2019-04-24,114.0,108.0199966430664,108.91999816894531,113.95999908447266,4008.0,112.43101501464844,SAP.MI
2019-04-25,116.9800033569336,112.9000015258789,112.9000015258789,114.23999786376953,255.0,112.70726013183594,SAP.MI
2019-04-26,116.94000244140625,114.55999755859375,115.91999816894531,114.55999755859375,2805.0,113.02296447753906,SAP.MI
2019-04-29,114.68000030517578,113.0,113.80000305175781,114.68000030517578,1800.0,113.141357421875,SAP.MI
2019-04-30,114.26000213623047,113.41999816894531,114.0199966430664,114.26000213623047,324.0,112.72699737548828,SAP.MI
2019-05-02,113.54000091552734,113.54000091552734,113.54000091552734,113.54000091552734,30.0,112.01665496826172,SAP.MI
2019-05-03,113.33999633789062,112.73999786376953,112.73999786376953,113.0,139.0,111.48390197753906,SAP.MI
2019-05-06,112.0199966430664,111.41999816894531,112.0199966430664,111.87999725341797,65.0,110.37892150878906,SAP.MI
2019-05-07,112.08000183105469,110.0,112.08000183105469,110.0999984741211,1781.0,108.622802734375,SAP.MI
2019-05-08,110.5999984741211,109.54000091552734,110.19999694824219,110.5999984741211,290.0,109.11609649658203,SAP.MI
2019-05-09,110.91999816894531,109.80000305175781,110.73999786376953,109.80000305175781,111.0,108.32683563232422,SAP.MI
2019-05-10,110.72000122070312,110.62000274658203,110.72000122070312,110.62000274658203,27.0,109.13583374023438,SAP.MI
2019-05-13,110.83999633789062,110.04000091552734,110.62000274658203,110.04000091552734,270.0,108.56361389160156,SAP.MI
2019-05-14,111.54000091552734,110.05999755859375,110.05999755859375,111.54000091552734,123.0,110.04348754882812,SAP.MI
2019-05-15,112.41999816894531,111.80000305175781,112.41999816894531,111.80000305175781,326.0,110.30000305175781,SAP.MI
2019-05-16,115.33999633789062,112.16000366210938,112.19999694824219,115.33999633789062,47.0,115.33999633789062,SAP.MI
2019-05-17,115.33999633789062,115.33999633789062,115.33999633789062,115.33999633789062,0.0,115.33999633789062,SAP.MI
2019-05-20,115.33999633789062,115.33999633789062,115.33999633789062,115.33999633789062,0.0,115.33999633789062,SAP.MI
2019-05-21,113.54000091552734,113.54000091552734,113.54000091552734,113.54000091552734,16.0,113.54000091552734,SAP.MI
2019-05-22,115.04000091552734,114.81999969482422,114.94000244140625,115.0199966430664,675.0,115.0199966430664,SAP.MI
2019-05-23,114.54000091552734,113.08000183105469,114.54000091552734,113.08000183105469,62.0,113.08000183105469,SAP.MI
2019-05-24,114.22000122070312,113.94000244140625,114.22000122070312,114.0,124.0,114.0,SAP.MI
2019-05-27,114.0,114.0,114.0,114.0,0.0,114.0,SAP.MI
2019-05-28,114.0,113.05999755859375,113.05999755859375,114.0,160.0,114.0,SAP.MI
2019-05-29,114.0,114.0,114.0,114.0,0.0,114.0,SAP.MI
2019-05-30,111.81999969482422,111.30000305175781,111.81999969482422,111.44000244140625,209.0,111.44000244140625,SAP.MI
2019-05-31,110.55999755859375,110.37999725341797,110.55999755859375,110.37999725341797,40.0,110.37999725341797,SAP.MI
2019-06-03,110.37999725341797,110.37999725341797,110.37999725341797,110.37999725341797,25.0,110.37999725341797,SAP.MI
2019-06-04,110.86000061035156,108.77999877929688,110.0,110.86000061035156,605.0,110.86000061035156,SAP.MI
2019-06-05,112.0199966430664,112.0199966430664,112.0199966430664,112.0199966430664,893.0,112.0199966430664,SAP.MI
2019-06-06,111.36000061035156,111.0,111.36000061035156,111.0,400.0,111.0,SAP.MI
2019-06-07,113.33999633789062,112.5199966430664,112.5199966430664,113.33999633789062,280.0,113.33999633789062,SAP.MI
2019-06-10,113.33999633789062,113.33999633789062,113.33999633789062,113.33999633789062,0.0,113.33999633789062,SAP.MI
2019-06-11,114.26000213623047,114.13999938964844,114.13999938964844,114.26000213623047,9.0,114.26000213623047,SAP.MI
2019-06-12,113.0999984741211,113.0999984741211,113.0999984741211,113.0999984741211,50.0,113.0999984741211,SAP.MI
2019-06-13,114.08000183105469,114.08000183105469,114.08000183105469,114.08000183105469,100.0,114.08000183105469,SAP.MI
2019-06-14,114.08000183105469,114.08000183105469,114.08000183105469,114.08000183105469,0.0,114.08000183105469,SAP.MI
2019-06-17,114.80000305175781,114.5,114.5,114.80000305175781,120.0,114.80000305175781,SAP.MI
2019-06-18,118.0,114.86000061035156,114.86000061035156,118.0,175.0,118.0,SAP.MI
2019-06-19,117.5,117.26000213623047,117.26000213623047,117.45999908447266,109.0,117.45999908447266,SAP.MI
2019-06-20,118.80000305175781,118.80000305175781,118.80000305175781,118.80000305175781,10.0,118.80000305175781,SAP.MI
2019-06-21,118.9000015258789,118.27999877929688,118.4800033569336,118.37999725341797,86.0,118.37999725341797,SAP.MI
2019-06-24,119.0,118.83999633789062,118.83999633789062,119.0,140.0,119.0,SAP.MI
2019-06-25,119.0,119.0,119.0,119.0,0.0,119.0,SAP.MI
2019-06-26,117.80000305175781,117.5,117.5,117.80000305175781,25.0,117.80000305175781,SAP.MI
2019-06-27,118.41999816894531,117.27999877929688,118.41999816894531,117.27999877929688,14.0,117.27999877929688,SAP.MI
2019-06-28,119.19999694824219,118.69999694824219,118.69999694824219,119.19999694824219,109.0,119.19999694824219,SAP.MI
2019-07-01,123.66000366210938,121.9000015258789,123.66000366210938,121.9000015258789,70.0,121.9000015258789,SAP.MI
2019-07-02,123.16000366210938,122.63999938964844,122.63999938964844,123.16000366210938,228.0,123.16000366210938,SAP.MI
2019-07-03,124.9000015258789,124.0,124.9000015258789,124.16000366210938,165.0,124.16000366210938,SAP.MI
2019-07-04,124.73999786376953,124.37999725341797,124.73999786376953,124.37999725341797,6.0,124.37999725341797,SAP.MI
2019-07-05,124.08000183105469,123.30000305175781,124.08000183105469,123.30000305175781,120.0,123.30000305175781,SAP.MI
2019-07-08,123.91999816894531,123.27999877929688,123.91999816894531,123.27999877929688,120.0,123.27999877929688,SAP.MI
2019-07-09,123.41999816894531,123.4000015258789,123.4000015258789,123.41999816894531,508.0,123.41999816894531,SAP.MI
2019-07-10,123.41999816894531,123.41999816894531,123.41999816894531,123.41999816894531,0.0,123.41999816894531,SAP.MI
2019-07-11,122.45999908447266,121.5199966430664,122.45999908447266,121.5199966430664,122.0,121.5199966430664,SAP.MI
2019-07-12,121.22000122070312,121.0999984741211,121.22000122070312,121.16000366210938,240.0,121.16000366210938,SAP.MI
2019-07-15,121.5999984741211,121.36000061035156,121.5999984741211,121.36000061035156,275.0,121.36000061035156,SAP.MI
2019-07-16,120.95999908447266,120.95999908447266,120.95999908447266,120.95999908447266,20.0,120.95999908447266,SAP.MI
2019-07-17,121.55999755859375,120.94000244140625,121.55999755859375,120.94000244140625,863.0,120.94000244140625,SAP.MI
2019-07-18,114.0,111.4000015258789,111.81999969482422,113.9000015258789,419.0,113.9000015258789,SAP.MI
2019-07-19,113.18000030517578,111.62000274658203,113.18000030517578,111.9000015258789,607.0,111.9000015258789,SAP.MI
2019-07-22,111.87999725341797,111.18000030517578,111.87999725341797,111.18000030517578,88.0,111.18000030517578,SAP.MI
2019-07-23,112.5199966430664,111.5,111.5,112.5199966430664,440.0,112.5199966430664,SAP.MI
2019-07-24,114.0,113.45999908447266,113.45999908447266,114.0,379.0,114.0,SAP.MI
2019-07-25,114.80000305175781,112.73999786376953,114.54000091552734,112.73999786376953,1030.0,112.73999786376953,SAP.MI
2019-07-26,114.22000122070312,113.18000030517578,113.18000030517578,114.0,433.0,114.0,SAP.MI
2019-07-29,114.30000305175781,114.0,114.30000305175781,114.0,60.0,114.0,SAP.MI
2019-07-30,111.5,110.54000091552734,111.5,110.54000091552734,299.0,110.54000091552734,SAP.MI
2019-07-31,111.4000015258789,110.55999755859375,110.62000274658203,111.4000015258789,323.0,111.4000015258789,SAP.MI
2019-08-01,112.77999877929688,112.05999755859375,112.05999755859375,112.77999877929688,518.0,112.77999877929688,SAP.MI
2019-08-02,112.77999877929688,109.19999694824219,112.77999877929688,109.44000244140625,229.0,109.44000244140625,SAP.MI
2019-08-05,107.86000061035156,106.0,107.86000061035156,106.0,269.0,106.0,SAP.MI
2019-08-06,107.0,105.0,107.0,105.0,92.0,105.0,SAP.MI
2019-08-07,106.63999938964844,106.08000183105469,106.63999938964844,106.30000305175781,175.0,106.30000305175781,SAP.MI
2019-08-08,108.12000274658203,107.86000061035156,107.86000061035156,108.12000274658203,19.0,108.12000274658203,SAP.MI
2019-08-09,106.72000122070312,106.55999755859375,106.69999694824219,106.55999755859375,69.0,106.55999755859375,SAP.MI
2019-08-12,108.04000091552734,106.0199966430664,108.04000091552734,106.73999786376953,90.0,106.73999786376953,SAP.MI
2019-08-13,105.63999938964844,105.63999938964844,105.63999938964844,105.63999938964844,56.0,105.63999938964844,SAP.MI
2019-08-14,107.19999694824219,105.77999877929688,107.19999694824219,105.83999633789062,191.0,105.83999633789062,SAP.MI
2019-08-16,106.9000015258789,106.86000061035156,106.86000061035156,106.9000015258789,75.0,106.9000015258789,SAP.MI
2019-08-19,108.4800033569336,108.0199966430664,108.4800033569336,108.04000091552734,629.0,108.04000091552734,SAP.MI
2019-08-20,107.87999725341797,107.04000091552734,107.87999725341797,107.04000091552734,55.0,107.04000091552734,SAP.MI
2019-08-21,109.4800033569336,107.5199966430664,107.5199966430664,109.45999908447266,484.0,109.45999908447266,SAP.MI
2019-08-22,109.13999938964844,107.54000091552734,109.13999938964844,107.54000091552734,180.0,107.54000091552734,SAP.MI
2019-08-23,108.26000213623047,108.26000213623047,108.26000213623047,108.26000213623047,20.0,108.26000213623047,SAP.MI
2019-08-26,106.69999694824219,106.23999786376953,106.23999786376953,106.69999694824219,540.0,106.69999694824219,SAP.MI
2019-08-27,107.80000305175781,107.80000305175781,107.80000305175781,107.80000305175781,500.0,107.80000305175781,SAP.MI
2019-08-28,106.9800033569336,106.77999877929688,106.9800033569336,106.80000305175781,1190.0,106.80000305175781,SAP.MI
2019-08-29,108.4000015258789,107.62000274658203,107.62000274658203,108.4000015258789,701.0,108.4000015258789,SAP.MI
2019-08-30,109.4000015258789,109.04000091552734,109.4000015258789,109.04000091552734,150.0,109.04000091552734,SAP.MI
2019-09-02,108.4800033569336,108.0,108.4800033569336,108.0,191.0,108.0,SAP.MI
2019-09-03,108.19999694824219,107.80000305175781,107.80000305175781,108.19999694824219,25.0,108.19999694824219,SAP.MI
2019-09-04,109.19999694824219,109.19999694824219,109.19999694824219,109.19999694824219,1000.0,109.19999694824219,SAP.MI
2019-09-05,109.19999694824219,109.19999694824219,109.19999694824219,109.19999694824219,0.0,109.19999694824219,SAP.MI
2019-09-06,111.86000061035156,111.36000061035156,111.86000061035156,111.36000061035156,100.0,111.36000061035156,SAP.MI
2019-09-09,111.55999755859375,110.19999694824219,111.55999755859375,110.19999694824219,124.0,110.19999694824219,SAP.MI
2019-09-10,108.4000015258789,108.37999725341797,108.4000015258789,108.37999725341797,170.0,108.37999725341797,SAP.MI
2019-09-11,109.91999816894531,109.44000244140625,109.91999816894531,109.44000244140625,115.0,109.44000244140625,SAP.MI
2019-09-12,109.44000244140625,109.44000244140625,109.44000244140625,109.44000244140625,117.0,109.44000244140625,SAP.MI
2019-09-13,108.87999725341797,108.08000183105469,108.87999725341797,108.08000183105469,485.0,108.08000183105469,SAP.MI
2019-09-16,107.22000122070312,105.9000015258789,107.22000122070312,105.95999908447266,330.0,105.95999908447266,SAP.MI
2019-09-17,108.5999984741211,107.58000183105469,107.58000183105469,107.87999725341797,203.0,107.87999725341797,SAP.MI
2019-09-18,107.87999725341797,107.87999725341797,107.87999725341797,107.87999725341797,0.0,107.87999725341797,SAP.MI
2019-09-19,108.77999877929688,108.77999877929688,108.77999877929688,108.77999877929688,20.0,108.77999877929688,SAP.MI
2019-09-20,109.0,108.72000122070312,109.0,108.72000122070312,25.0,108.72000122070312,SAP.MI
2019-09-23,108.30000305175781,108.30000305175781,108.30000305175781,108.30000305175781,100.0,108.30000305175781,SAP.MI
2019-09-24,109.0,109.0,109.0,109.0,500.0,109.0,SAP.MI
2019-09-25,107.22000122070312,106.19999694824219,107.22000122070312,106.19999694824219,50.0,106.19999694824219,SAP.MI
2019-09-26,106.86000061035156,106.86000061035156,106.86000061035156,106.86000061035156,30.0,106.86000061035156,SAP.MI
2019-09-27,108.91999816894531,107.54000091552734,107.54000091552734,108.72000122070312,602.0,108.72000122070312,SAP.MI
2019-09-30,108.55999755859375,107.77999877929688,107.77999877929688,108.55999755859375,114.0,108.55999755859375,SAP.MI
2019-10-01,108.77999877929688,107.22000122070312,108.77999877929688,107.22000122070312,124.0,107.22000122070312,SAP.MI
2019-10-02,105.81999969482422,103.81999969482422,105.81999969482422,103.81999969482422,220.0,103.81999969482422,SAP.MI
2019-10-03,105.12000274658203,103.66000366210938,105.12000274658203,103.66000366210938,110.0,103.66000366210938,SAP.MI
2019-10-04,104.30000305175781,104.08000183105469,104.30000305175781,104.08000183105469,157.0,104.08000183105469,SAP.MI
2019-10-07,104.36000061035156,103.9800033569336,104.36000061035156,103.9800033569336,61.0,103.9800033569336,SAP.MI
2019-10-08,104.68000030517578,103.83999633789062,104.68000030517578,103.83999633789062,56.0,103.83999633789062,SAP.MI
2019-10-09,105.12000274658203,105.12000274658203,105.12000274658203,105.12000274658203,289.0,105.12000274658203,SAP.MI
2019-10-10,104.86000061035156,104.23999786376953,104.23999786376953,104.86000061035156,325.0,104.86000061035156,SAP.MI
2019-10-11,115.72000122070312,112.4000015258789,112.83999633789062,114.31999969482422,2567.0,114.31999969482422,SAP.MI
2019-10-14,114.62000274658203,113.5999984741211,114.62000274658203,114.0999984741211,667.0,114.0999984741211,SAP.MI
2019-10-15,114.76000213623047,114.76000213623047,114.76000213623047,114.76000213623047,45.0,114.76000213623047,SAP.MI
2019-10-16,116.83999633789062,116.27999877929688,116.30000305175781,116.73999786376953,673.0,116.73999786376953,SAP.MI
2019-10-17,116.68000030517578,116.5,116.5999984741211,116.68000030517578,50.0,116.68000030517578,SAP.MI
2019-10-18,116.83999633789062,116.08000183105469,116.68000030517578,116.83999633789062,238.0,116.83999633789062,SAP.MI
2019-10-21,117.12000274658203,116.80000305175781,116.80000305175781,117.0999984741211,580.0,117.0999984741211,SAP.MI
2019-10-22,120.83999633789062,119.69999694824219,119.69999694824219,119.9000015258789,403.0,119.9000015258789,SAP.MI
2019-10-23,118.31999969482422,117.5199966430664,118.0999984741211,118.31999969482422,280.0,118.31999969482422,SAP.MI
2019-10-24,118.44000244140625,118.0,118.0,118.44000244140625,181.0,118.44000244140625,SAP.MI
2019-10-25,118.44000244140625,118.44000244140625,118.44000244140625,118.44000244140625,0.0,118.44000244140625,SAP.MI
2019-10-28,119.9800033569336,119.13999938964844,119.54000091552734,119.9800033569336,374.0,119.9800033569336,SAP.MI
2019-10-29,119.19999694824219,118.81999969482422,119.19999694824219,118.9000015258789,134.0,118.9000015258789,SAP.MI
2019-10-30,119.4000015258789,118.13999938964844,118.13999938964844,119.4000015258789,146.0,119.4000015258789,SAP.MI
2019-10-31,119.0999984741211,118.91999816894531,118.91999816894531,119.0999984741211,70.0,119.0999984741211,SAP.MI
2019-11-01,119.81999969482422,119.26000213623047,119.26000213623047,119.81999969482422,270.0,119.81999969482422,SAP.MI
2019-11-04,121.19999694824219,119.68000030517578,119.68000030517578,120.72000122070312,806.0,120.72000122070312,SAP.MI
2019-11-05,121.13999938964844,120.23999786376953,120.73999786376953,120.23999786376953,1066.0,120.23999786376953,SAP.MI
2019-11-06,121.9000015258789,120.9800033569336,120.9800033569336,121.9000015258789,717.0,121.9000015258789,SAP.MI
2019-11-07,122.63999938964844,121.76000213623047,122.63999938964844,122.41999816894531,259.0,122.41999816894531,SAP.MI
2019-11-08,123.08000183105469,122.9000015258789,123.0,123.08000183105469,266.0,123.08000183105469,SAP.MI
2019-11-11,123.69999694824219,123.5999984741211,123.69999694824219,123.5999984741211,120.0,123.5999984741211,SAP.MI
2019-11-12,123.45999908447266,123.04000091552734,123.04000091552734,123.45999908447266,220.0,123.45999908447266,SAP.MI
2019-11-13,122.66000366210938,122.58000183105469,122.58000183105469,122.66000366210938,55.0,122.66000366210938,SAP.MI
2019-11-14,122.27999877929688,122.19999694824219,122.19999694824219,122.27999877929688,31.0,122.27999877929688,SAP.MI
2019-11-15,122.30000305175781,121.33999633789062,121.33999633789062,122.30000305175781,155.0,122.30000305175781,SAP.MI
2019-11-18,121.27999877929688,121.27999877929688,121.27999877929688,121.27999877929688,44.0,121.27999877929688,SAP.MI
2019-11-19,124.31999969482422,122.4000015258789,123.22000122070312,122.4000015258789,771.0,122.4000015258789,SAP.MI
2019-11-20,122.41999816894531,121.55999755859375,121.55999755859375,122.41999816894531,108.0,122.41999816894531,SAP.MI
2019-11-21,122.33999633789062,121.91999816894531,121.91999816894531,122.33999633789062,111.0,122.33999633789062,SAP.MI
2019-11-22,123.22000122070312,122.9800033569336,123.22000122070312,122.9800033569336,205.0,122.9800033569336,SAP.MI
2019-11-25,123.4800033569336,123.12000274658203,123.30000305175781,123.12000274658203,225.0,123.12000274658203,SAP.MI
2019-11-26,123.31999969482422,123.08000183105469,123.26000213623047,123.31999969482422,324.0,123.31999969482422,SAP.MI
2019-11-27,123.19999694824219,123.13999938964844,123.19999694824219,123.13999938964844,463.0,123.13999938964844,SAP.MI
2019-11-28,123.13999938964844,123.13999938964844,123.13999938964844,123.13999938964844,0.0,123.13999938964844,SAP.MI
2019-11-29,123.54000091552734,123.13999938964844,123.13999938964844,123.45999908447266,693.0,123.45999908447266,SAP.MI
2019-12-02,123.0999984741211,119.80000305175781,123.0999984741211,119.80000305175781,858.0,119.80000305175781,SAP.MI
2019-12-03,120.91999816894531,119.80000305175781,120.91999816894531,119.80000305175781,376.0,119.80000305175781,SAP.MI
2019-12-04,119.80000305175781,119.80000305175781,119.80000305175781,119.80000305175781,0.0,119.80000305175781,SAP.MI
2019-12-05,122.31999969482422,121.69999694824219,121.69999694824219,122.30000305175781,86.0,122.30000305175781,SAP.MI
2019-12-06,122.0999984741211,121.5,121.5,122.0999984741211,230.0,122.0999984741211,SAP.MI
2019-12-09,122.0999984741211,122.0999984741211,122.0999984741211,122.0999984741211,0.0,122.0999984741211,SAP.MI
2019-12-10,121.80000305175781,119.5999984741211,119.95999908447266,121.80000305175781,448.0,121.80000305175781,SAP.MI
2019-12-11,121.31999969482422,121.31999969482422,121.31999969482422,121.31999969482422,100.0,121.31999969482422,SAP.MI
2019-12-12,121.72000122070312,121.72000122070312,121.72000122070312,121.72000122070312,35.0,121.72000122070312,SAP.MI
2019-12-13,124.4000015258789,123.87999725341797,123.87999725341797,124.0,539.0,124.0,SAP.MI
2019-12-16,124.0,124.0,124.0,124.0,0.0,124.0,SAP.MI
2019-12-17,121.9800033569336,121.9800033569336,121.9800033569336,121.9800033569336,35.0,121.9800033569336,SAP.MI
2019-12-18,121.9800033569336,121.9800033569336,121.9800033569336,121.9800033569336,0.0,121.9800033569336,SAP.MI
2019-12-19,119.68000030517578,119.58000183105469,119.58000183105469,119.68000030517578,51.0,119.68000030517578,SAP.MI
2019-12-20,120.94000244140625,119.76000213623047,119.76000213623047,120.94000244140625,310.0,120.94000244140625,SAP.MI
2019-12-23,120.66000366210938,120.66000366210938,120.66000366210938,120.66000366210938,150.0,120.66000366210938,SAP.MI
2019-12-27,121.73999786376953,121.12000274658203,121.5199966430664,121.12000274658203,236.0,121.12000274658203,SAP.MI
2019-12-30,122.62000274658203,120.0,120.94000244140625,120.0199966430664,242.0,120.0199966430664,SAP.MI
2020-01-02,121.33999633789062,119.69999694824219,119.76000213623047,120.77999877929688,1168.0,120.77999877929688,SAP.MI
2020-01-03,120.83999633789062,119.95999908447266,120.83999633789062,120.12000274658203,386.0,120.12000274658203,SAP.MI
2020-01-06,119.54000091552734,118.9000015258789,118.9000015258789,119.54000091552734,26.0,119.54000091552734,SAP.MI
2020-01-07,120.83999633789062,120.45999908447266,120.83999633789062,120.45999908447266,201.0,120.45999908447266,SAP.MI
2020-01-08,118.69999694824219,118.69999694824219,118.69999694824219,118.69999694824219,2.0,118.69999694824219,SAP.MI
2020-01-09,123.12000274658203,122.5,122.77999877929688,123.0,294.0,123.0,SAP.MI
2020-01-10,123.95999908447266,123.72000122070312,123.77999877929688,123.95999908447266,158.0,123.95999908447266,SAP.MI
2020-01-13,124.16000366210938,123.80000305175781,124.16000366210938,123.86000061035156,254.0,123.86000061035156,SAP.MI
2020-01-14,124.05999755859375,124.05999755859375,124.05999755859375,124.05999755859375,162.0,124.05999755859375,SAP.MI
2020-01-15,123.5199966430664,123.16000366210938,123.5199966430664,123.16000366210938,160.0,123.16000366210938,SAP.MI
2020-01-16,122.80000305175781,121.80000305175781,122.80000305175781,122.55999755859375,380.0,122.55999755859375,SAP.MI
2020-01-17,125.0,125.0,125.0,125.0,383.0,125.0,SAP.MI
2020-01-20,125.9000015258789,125.41999816894531,125.5999984741211,125.9000015258789,448.0,125.9000015258789,SAP.MI
2020-01-21,125.69999694824219,125.69999694824219,125.69999694824219,125.69999694824219,32.0,125.69999694824219,SAP.MI
2020-01-22,126.86000061035156,125.91999816894531,126.55999755859375,126.55999755859375,326.0,126.55999755859375,SAP.MI
2020-01-23,125.26000213623047,123.9800033569336,125.26000213623047,123.9800033569336,688.0,123.9800033569336,SAP.MI
2020-01-24,126.73999786376953,126.19999694824219,126.36000061035156,126.73999786376953,580.0,126.73999786376953,SAP.MI
2020-01-27,124.36000061035156,122.30000305175781,124.36000061035156,122.86000061035156,2038.0,122.86000061035156,SAP.MI
2020-01-28,121.5999984741211,117.4800033569336,121.5999984741211,119.55999755859375,2632.0,119.55999755859375,SAP.MI
2020-01-29,119.9800033569336,119.5,119.5,119.9800033569336,215.0,119.9800033569336,SAP.MI
2020-01-30,118.66000366210938,117.95999908447266,117.95999908447266,117.95999908447266,125.0,117.95999908447266,SAP.MI
2020-01-31,119.27999877929688,118.81999969482422,118.81999969482422,119.27999877929688,550.0,119.27999877929688,SAP.MI
2020-02-03,118.76000213623047,118.76000213623047,118.76000213623047,118.76000213623047,5.0,118.76000213623047,SAP.MI
2020-02-04,122.0999984741211,120.77999877929688,120.77999877929688,122.0999984741211,190.0,122.0999984741211,SAP.MI
2020-02-05,124.69999694824219,124.22000122070312,124.69999694824219,124.63999938964844,234.0,124.63999938964844,SAP.MI
2020-02-06,124.9800033569336,123.69999694824219,124.83999633789062,124.16000366210938,337.0,124.16000366210938,SAP.MI
2020-02-07,124.18000030517578,123.76000213623047,124.18000030517578,123.76000213623047,88.0,123.76000213623047,SAP.MI
2020-02-10,133.75999450683594,123.0199966430664,133.75999450683594,123.73999786376953,350.0,123.73999786376953,SAP.MI
2020-02-11,124.66000366210938,124.58000183105469,124.66000366210938,124.58000183105469,211.0,124.58000183105469,SAP.MI
2020-02-12,126.86000061035156,125.81999969482422,125.86000061035156,126.86000061035156,368.0,126.86000061035156,SAP.MI
2020-02-13,126.4800033569336,124.16000366210938,126.37999725341797,125.04000091552734,1076.0,125.04000091552734,SAP.MI
2020-02-14,126.9000015258789,126.54000091552734,126.54000091552734,126.76000213623047,500.0,126.76000213623047,SAP.MI
2020-02-17,127.4800033569336,126.91999816894531,127.44000244140625,127.4800033569336,420.0,127.4800033569336,SAP.MI
2020-02-18,127.31999969482422,126.62000274658203,126.86000061035156,127.31999969482422,1630.0,127.31999969482422,SAP.MI
2020-02-19,128.83999633789062,127.68000030517578,127.77999877929688,128.83999633789062,37.0,128.83999633789062,SAP.MI
2020-02-20,129.3800048828125,128.27999877929688,129.3800048828125,128.89999389648438,460.0,128.89999389648438,SAP.MI
2020-02-21,127.86000061035156,125.94000244140625,127.19999694824219,125.95999908447266,390.0,125.95999908447266,SAP.MI
2020-02-24,122.37999725341797,120.4800033569336,122.37999725341797,121.16000366210938,461.0,121.16000366210938,SAP.MI
2020-02-25,122.5999984741211,119.0,122.4000015258789,119.0,171.0,119.0,SAP.MI
2020-02-26,118.68000030517578,114.9000015258789,114.9000015258789,118.5,1843.0,118.5,SAP.MI
2020-02-27,116.76000213623047,114.31999969482422,115.41999816894531,116.58000183105469,810.0,116.58000183105469,SAP.MI
2020-02-28,112.04000091552734,109.55999755859375,112.04000091552734,110.63999938964844,741.0,110.63999938964844,SAP.MI
2020-03-02,114.58000183105469,109.5,114.26000213623047,110.63999938964844,1670.0,110.63999938964844,SAP.MI
2020-03-03,114.27999877929688,112.86000061035156,114.04000091552734,113.63999938964844,737.0,113.63999938964844,SAP.MI
2020-03-04,113.26000213623047,111.58000183105469,113.04000091552734,111.58000183105469,593.0,111.58000183105469,SAP.MI
2020-03-05,111.80000305175781,109.87999725341797,111.80000305175781,109.87999725341797,226.0,109.87999725341797,SAP.MI
2020-03-06,109.41999816894531,105.5199966430664,109.41999816894531,107.55999755859375,892.0,107.55999755859375,SAP.MI
2020-03-09,101.4000015258789,99.04000091552734,99.04000091552734,100.0,930.0,100.0,SAP.MI
2020-03-10,103.4800033569336,100.94000244140625,101.5,101.27999877929688,1856.0,101.27999877929688,SAP.MI
2020-03-11,102.0,100.45999908447266,101.87999725341797,102.0,805.0,102.0,SAP.MI
2020-03-12,93.97000122070312,90.9800033569336,93.87000274658203,91.86000061035156,2137.0,91.86000061035156,SAP.MI
2020-03-13,96.0,91.68000030517578,91.87000274658203,91.68000030517578,631.0,91.68000030517578,SAP.MI
2020-03-16,91.68000030517578,84.91000366210938,91.68000030517578,90.0199966430664,987.0,90.0199966430664,SAP.MI
2020-03-17,94.55999755859375,87.0,92.13999938964844,92.75,1562.0,92.75,SAP.MI
2020-03-18,89.77999877929688,88.0,89.58999633789062,88.9000015258789,615.0,88.9000015258789,SAP.MI
2020-03-19,90.33999633789062,84.44000244140625,89.01000213623047,84.44000244140625,361.0,84.44000244140625,SAP.MI
2020-03-20,92.76000213623047,89.47000122070312,91.94000244140625,89.86000061035156,496.0,89.86000061035156,SAP.MI
2020-03-23,91.91999816894531,88.01000213623047,88.01000213623047,91.16999816894531,222.0,91.16999816894531,SAP.MI
2020-03-24,98.31999969482422,98.08000183105469,98.08999633789062,98.30000305175781,285.0,98.30000305175781,SAP.MI
2020-03-25,101.13999938964844,95.55000305175781,100.08000183105469,98.19999694824219,2852.0,98.19999694824219,SAP.MI
2020-03-26,102.69999694824219,97.72000122070312,97.94000244140625,102.69999694824219,662.0,102.69999694824219,SAP.MI
2020-03-27,103.0,100.0,102.55999755859375,100.0,1141.0,100.0,SAP.MI
2020-03-30,102.13999938964844,99.26000213623047,99.26000213623047,101.26000213623047,481.0,101.26000213623047,SAP.MI
2020-03-31,104.04000091552734,101.87999725341797,102.94000244140625,101.87999725341797,410.0,101.87999725341797,SAP.MI
2020-04-01,99.86000061035156,98.44999694824219,99.86000061035156,98.44999694824219,335.0,98.44999694824219,SAP.MI
2020-04-02,97.87000274658203,96.37000274658203,97.87000274658203,96.83999633789062,311.0,96.83999633789062,SAP.MI
2020-04-03,97.05000305175781,96.5,96.5,97.05000305175781,60.0,97.05000305175781,SAP.MI
2020-04-06,101.80000305175781,99.69999694824219,100.4000015258789,101.63999938964844,879.0,101.63999938964844,SAP.MI
2020-04-07,105.41999816894531,102.77999877929688,103.80000305175781,103.0,6654.0,103.0,SAP.MI
2020-04-08,105.0,103.94000244140625,104.4800033569336,104.87999725341797,1286.0,104.87999725341797,SAP.MI
2020-04-09,110.68000030517578,106.66000366210938,106.86000061035156,110.0999984741211,1679.0,110.0999984741211,SAP.MI
2020-04-14,114.80000305175781,112.80000305175781,113.05999755859375,113.19999694824219,1763.0,113.19999694824219,SAP.MI
2020-04-15,111.68000030517578,107.08000183105469,111.68000030517578,108.19999694824219,3277.0,108.19999694824219,SAP.MI
2020-04-16,111.0999984741211,109.44000244140625,109.94000244140625,109.62000274658203,979.0,109.62000274658203,SAP.MI
2020-04-17,113.94000244140625,112.23999786376953,112.91999816894531,112.4800033569336,460.0,112.4800033569336,SAP.MI
2020-04-20,113.19999694824219,112.19999694824219,113.12000274658203,113.19999694824219,172.0,113.19999694824219,SAP.MI
2020-04-21,111.12000274658203,106.0999984741211,110.91999816894531,106.37999725341797,540.0,106.37999725341797,SAP.MI
2020-04-22,108.81999969482422,107.68000030517578,108.81999969482422,108.23999786376953,1356.0,108.23999786376953,SAP.MI
2020-04-23,108.4000015258789,106.22000122070312,107.27999877929688,108.4000015258789,950.0,108.4000015258789,SAP.MI
2020-04-24,107.76000213623047,106.5,106.5,107.0,668.0,107.0,SAP.MI
2020-04-27,109.4000015258789,107.69999694824219,109.4000015258789,107.83999633789062,168.0,107.83999633789062,SAP.MI
2020-04-28,110.05999755859375,107.68000030517578,107.9800033569336,108.80000305175781,1640.0,108.80000305175781,SAP.MI
2020-04-29,109.0,107.5,108.05999755859375,109.0,1028.0,109.0,SAP.MI
2020-04-30,111.0,109.9800033569336,110.31999969482422,109.9800033569336,139.0,109.9800033569336,SAP.MI
2020-05-04,106.9000015258789,105.55999755859375,106.5999984741211,106.33999633789062,626.0,106.33999633789062,SAP.MI
2020-05-05,107.44000244140625,106.5999984741211,106.91999816894531,107.44000244140625,132.0,107.44000244140625,SAP.MI
2020-05-06,107.04000091552734,105.0,107.0,105.0,802.0,105.0,SAP.MI
2020-05-07,107.45999908447266,106.0999984741211,106.0999984741211,107.45999908447266,189.0,107.45999908447266,SAP.MI
2020-05-08,107.19999694824219,107.19999694824219,107.19999694824219,107.19999694824219,48.0,107.19999694824219,SAP.MI
2020-05-11,107.33999633789062,106.0,107.19999694824219,106.4800033569336,113.0,106.4800033569336,SAP.MI
2019-01-02,17.854999542236328,17.475000381469727,17.6299991607666,17.614999771118164,388839.0,17.33382225036621,SFER.MI
2019-01-03,17.545000076293945,17.114999771118164,17.545000076293945,17.165000915527344,452946.0,16.891006469726562,SFER.MI
2019-01-04,17.56999969482422,17.184999465942383,17.239999771118164,17.4950008392334,473302.0,17.21573829650879,SFER.MI
2019-01-07,17.704999923706055,17.364999771118164,17.469999313354492,17.649999618530273,341314.0,17.368263244628906,SFER.MI
2019-01-08,17.94499969482422,17.475000381469727,17.545000076293945,17.700000762939453,424881.0,17.417465209960938,SFER.MI
2019-01-09,18.229999542236328,17.790000915527344,17.799999237060547,18.020000457763672,570466.0,17.732357025146484,SFER.MI
2019-01-10,18.020000457763672,17.770000457763672,17.93000030517578,17.829999923706055,368576.0,17.54538917541504,SFER.MI
2019-01-11,17.760000228881836,17.1200008392334,17.385000228881836,17.690000534057617,921657.0,17.407625198364258,SFER.MI
2019-01-14,17.770000457763672,17.5049991607666,17.530000686645508,17.649999618530273,357653.0,17.368263244628906,SFER.MI
2019-01-15,17.895000457763672,17.55500030517578,17.75,17.75,404431.0,17.46666717529297,SFER.MI
2019-01-16,17.920000076293945,17.764999389648438,17.84000015258789,17.850000381469727,202822.0,17.56507110595703,SFER.MI
2019-01-17,17.8799991607666,17.600000381469727,17.764999389648438,17.760000228881836,272556.0,17.47650718688965,SFER.MI
2019-01-18,18.1200008392334,17.764999389648438,17.915000915527344,17.989999771118164,396353.0,17.702835083007812,SFER.MI
2019-01-21,17.739999771118164,17.469999313354492,17.600000381469727,17.575000762939453,608356.0,17.29446029663086,SFER.MI
2019-01-22,17.56999969482422,17.225000381469727,17.3700008392334,17.2549991607666,546458.0,16.979568481445312,SFER.MI
2019-01-23,17.360000610351562,17.149999618530273,17.200000762939453,17.290000915527344,245182.0,17.01401138305664,SFER.MI
2019-01-24,17.459999084472656,16.954999923706055,17.135000228881836,17.2549991607666,354071.0,16.979568481445312,SFER.MI
2019-01-25,17.709999084472656,17.274999618530273,17.299999237060547,17.600000381469727,395429.0,17.319061279296875,SFER.MI
2019-01-28,17.649999618530273,17.325000762939453,17.56999969482422,17.325000762939453,289549.0,17.048452377319336,SFER.MI
2019-01-29,17.579999923706055,17.079999923706055,17.325000762939453,17.350000381469727,411875.0,17.07305145263672,SFER.MI
2019-01-30,18.135000228881836,17.389999389648438,17.450000762939453,17.614999771118164,1652103.0,17.33382225036621,SFER.MI
2019-01-31,17.729999542236328,17.364999771118164,17.614999771118164,17.4950008392334,390379.0,17.21573829650879,SFER.MI
2019-02-01,17.815000534057617,17.510000228881836,17.549999237060547,17.635000228881836,617266.0,17.35350227355957,SFER.MI
2019-02-04,17.729999542236328,17.420000076293945,17.6299991607666,17.649999618530273,375724.0,17.368263244628906,SFER.MI
2019-02-05,17.75,17.56999969482422,17.704999923706055,17.68000030517578,412006.0,17.397785186767578,SFER.MI
2019-02-06,17.850000381469727,17.514999389648438,17.684999465942383,17.75,488915.0,17.46666717529297,SFER.MI
2019-02-07,17.875,17.549999237060547,17.739999771118164,17.549999237060547,228961.0,17.269859313964844,SFER.MI
2019-02-08,17.68000030517578,17.424999237060547,17.565000534057617,17.440000534057617,193986.0,17.1616153717041,SFER.MI
2019-02-11,17.75,17.5,17.5,17.739999771118164,165796.0,17.45682716369629,SFER.MI
2019-02-12,18.399999618530273,17.735000610351562,17.875,18.389999389648438,865246.0,18.096450805664062,SFER.MI
2019-02-13,19.065000534057617,18.479999542236328,18.5,19.030000686645508,874137.0,18.72623634338379,SFER.MI
2019-02-14,19.05500030517578,18.399999618530273,19.05500030517578,18.399999618530273,665839.0,18.106290817260742,SFER.MI
2019-02-15,18.524999618530273,18.170000076293945,18.290000915527344,18.424999237060547,464002.0,18.130891799926758,SFER.MI
2019-02-18,18.8799991607666,18.329999923706055,18.399999618530273,18.80500030517578,620074.0,18.50482749938965,SFER.MI
2019-02-19,18.834999084472656,18.600000381469727,18.7450008392334,18.780000686645508,379392.0,18.480226516723633,SFER.MI
2019-02-20,18.780000686645508,18.55500030517578,18.780000686645508,18.635000228881836,175003.0,18.337539672851562,SFER.MI
2019-02-21,18.739999771118164,18.2450008392334,18.6299991607666,18.30500030517578,417559.0,18.012807846069336,SFER.MI
2019-02-22,18.454999923706055,18.2549991607666,18.309999465942383,18.329999923706055,192081.0,18.03740882873535,SFER.MI
2019-02-25,18.540000915527344,18.290000915527344,18.424999237060547,18.434999465942383,234504.0,18.140731811523438,SFER.MI
2019-02-26,18.799999237060547,18.344999313354492,18.344999313354492,18.71500015258789,440741.0,18.416263580322266,SFER.MI
2019-02-27,18.71500015258789,18.5,18.684999465942383,18.65999984741211,202890.0,18.362140655517578,SFER.MI
2019-02-28,18.764999389648438,18.475000381469727,18.584999084472656,18.674999237060547,268791.0,18.376901626586914,SFER.MI
2019-03-01,19.389999389648438,18.829999923706055,18.84000015258789,18.969999313354492,991047.0,18.667192459106445,SFER.MI
2019-03-04,19.110000610351562,18.850000381469727,19.100000381469727,18.889999389648438,467189.0,18.588468551635742,SFER.MI
2019-03-05,18.93000030517578,18.479999542236328,18.829999923706055,18.549999237060547,646406.0,18.253896713256836,SFER.MI
2019-03-06,18.684999465942383,18.479999542236328,18.530000686645508,18.635000228881836,291517.0,18.337539672851562,SFER.MI
2019-03-07,18.799999237060547,18.329999923706055,18.6200008392334,18.344999313354492,752218.0,18.052167892456055,SFER.MI
2019-03-08,18.329999923706055,18.0,18.280000686645508,18.024999618530273,347878.0,17.737276077270508,SFER.MI
2019-03-11,18.600000381469727,17.979999542236328,18.030000686645508,18.3700008392334,816646.0,18.076770782470703,SFER.MI
2019-03-12,18.485000610351562,17.799999237060547,18.399999618530273,18.0,556290.0,17.712677001953125,SFER.MI
2019-03-13,19.260000228881836,18.31999969482422,18.31999969482422,19.25,2684040.0,18.942724227905273,SFER.MI
2019-03-14,19.5,19.110000610351562,19.260000228881836,19.165000915527344,871578.0,18.859081268310547,SFER.MI
2019-03-15,19.565000534057617,19.184999465942383,19.270000457763672,19.299999237060547,507095.0,18.991924285888672,SFER.MI
2019-03-18,19.329999923706055,18.7450008392334,19.2450008392334,18.895000457763672,1770207.0,18.59339141845703,SFER.MI
2019-03-19,19.174999237060547,18.815000534057617,18.8700008392334,19.040000915527344,347549.0,18.73607635498047,SFER.MI
2019-03-20,19.030000686645508,18.81999969482422,18.94499969482422,18.8700008392334,378751.0,18.568790435791016,SFER.MI
2019-03-21,18.954999923706055,18.795000076293945,18.93000030517578,18.8700008392334,272696.0,18.568790435791016,SFER.MI
2019-03-22,18.96500015258789,18.454999923706055,18.885000228881836,18.540000915527344,825446.0,18.244056701660156,SFER.MI
2019-03-25,18.739999771118164,18.385000228881836,18.385000228881836,18.614999771118164,242884.0,18.317859649658203,SFER.MI
2019-03-26,18.899999618530273,18.670000076293945,18.735000610351562,18.860000610351562,511478.0,18.558948516845703,SFER.MI
2019-03-27,19.0,18.704999923706055,19.0,18.8700008392334,353996.0,18.568790435791016,SFER.MI
2019-03-28,19.0049991607666,18.670000076293945,18.809999465942383,18.725000381469727,295760.0,18.426103591918945,SFER.MI
2019-03-29,19.135000228881836,18.795000076293945,18.8799991607666,19.1200008392334,493818.0,18.814800262451172,SFER.MI
2019-04-01,19.635000228881836,19.19499969482422,19.225000381469727,19.594999313354492,659382.0,19.282215118408203,SFER.MI
2019-04-02,19.6299991607666,19.40999984741211,19.6200008392334,19.489999771118164,396423.0,19.178892135620117,SFER.MI
2019-04-03,19.639999389648438,19.30500030517578,19.59000015258789,19.31999969482422,523051.0,19.011606216430664,SFER.MI
2019-04-04,19.6299991607666,19.209999084472656,19.225000381469727,19.594999313354492,585086.0,19.282215118408203,SFER.MI
2019-04-05,19.684999465942383,19.530000686645508,19.639999389648438,19.565000534057617,213191.0,19.252695083618164,SFER.MI
2019-04-08,19.665000915527344,19.260000228881836,19.639999389648438,19.280000686645508,294577.0,18.972244262695312,SFER.MI
2019-04-09,19.389999389648438,19.225000381469727,19.280000686645508,19.225000381469727,203838.0,18.918123245239258,SFER.MI
2019-04-10,19.235000610351562,18.94499969482422,19.235000610351562,19.15999984741211,384646.0,18.85416030883789,SFER.MI
2019-04-11,20.270000457763672,19.2549991607666,19.309999465942383,20.0,1417756.0,19.68075180053711,SFER.MI
2019-04-12,20.059999465942383,19.575000762939453,20.0,19.799999237060547,706748.0,19.483943939208984,SFER.MI
2019-04-15,19.829999923706055,19.584999084472656,19.729999542236328,19.625,166982.0,19.311737060546875,SFER.MI
2019-04-16,19.719999313354492,19.420000076293945,19.579999923706055,19.55500030517578,188703.0,19.242855072021484,SFER.MI
2019-04-17,20.09000015258789,19.385000228881836,19.53499984741211,19.854999542236328,1014974.0,19.53806495666504,SFER.MI
2019-04-18,19.895000457763672,19.389999389648438,19.895000457763672,19.729999542236328,677306.0,19.41506004333496,SFER.MI
2019-04-23,19.940000534057617,19.594999313354492,19.81999969482422,19.825000762939453,479730.0,19.508544921875,SFER.MI
2019-04-24,20.049999237060547,19.71500015258789,19.899999618530273,19.844999313354492,1177361.0,19.52822494506836,SFER.MI
2019-04-25,20.0,19.735000610351562,19.81999969482422,19.799999237060547,242255.0,19.483943939208984,SFER.MI
2019-04-26,19.860000610351562,19.545000076293945,19.790000915527344,19.68000030517578,178961.0,19.365859985351562,SFER.MI
2019-04-29,19.760000228881836,19.524999618530273,19.635000228881836,19.59000015258789,193879.0,19.27729606628418,SFER.MI
2019-04-30,20.75,19.889999389648438,19.915000915527344,20.18000030517578,1548508.0,19.857877731323242,SFER.MI
2019-05-02,19.889999389648438,19.469999313354492,19.84000015258789,19.655000686645508,707866.0,19.341259002685547,SFER.MI
2019-05-03,20.030000686645508,19.639999389648438,19.639999389648438,19.889999389648438,547458.0,19.572505950927734,SFER.MI
2019-05-06,19.530000686645508,19.114999771118164,19.530000686645508,19.28499984741211,481409.0,18.97716522216797,SFER.MI
2019-05-07,19.31999969482422,19.030000686645508,19.204999923706055,19.110000610351562,346909.0,18.80495834350586,SFER.MI
2019-05-08,19.424999237060547,18.9950008392334,19.149999618530273,19.325000762939453,377774.0,19.01652717590332,SFER.MI
2019-05-09,19.190000534057617,18.729999542236328,19.190000534057617,18.829999923706055,400400.0,18.52942657470703,SFER.MI
2019-05-10,19.55500030517578,19.219999313354492,19.264999389648438,19.360000610351562,637823.0,19.050968170166016,SFER.MI
2019-05-13,19.424999237060547,18.764999389648438,19.424999237060547,18.860000610351562,507929.0,18.558948516845703,SFER.MI
2019-05-14,19.450000762939453,18.729999542236328,18.93000030517578,19.344999313354492,510434.0,19.03620719909668,SFER.MI
2019-05-15,21.399999618530273,20.18000030517578,20.309999465942383,21.25,4085499.0,20.910799026489258,SFER.MI
2019-05-16,21.6200008392334,21.170000076293945,21.270000457763672,21.450000762939453,1085361.0,21.107606887817383,SFER.MI
2019-05-17,21.540000915527344,21.0,21.520000457763672,21.299999237060547,565898.0,20.959999084472656,SFER.MI
2019-05-20,21.309999465942383,20.31999969482422,21.100000381469727,20.489999771118164,516769.0,20.489999771118164,SFER.MI
2019-05-21,21.049999237060547,20.510000228881836,20.549999237060547,21.030000686645508,461424.0,21.030000686645508,SFER.MI
2019-05-22,21.25,20.3700008392334,21.010000228881836,20.440000534057617,559020.0,20.440000534057617,SFER.MI
2019-05-23,20.43000030517578,19.78499984741211,20.34000015258789,20.219999313354492,641183.0,20.219999313354492,SFER.MI
2019-05-24,20.600000381469727,20.260000228881836,20.34000015258789,20.520000457763672,347100.0,20.520000457763672,SFER.MI
2019-05-27,20.670000076293945,20.110000610351562,20.6200008392334,20.1299991607666,286413.0,20.1299991607666,SFER.MI
2019-05-28,20.270000457763672,19.954999923706055,20.079999923706055,20.25,775254.0,20.25,SFER.MI
2019-05-29,20.1200008392334,19.770000457763672,20.100000381469727,19.954999923706055,508519.0,19.954999923706055,SFER.MI
2019-05-30,20.049999237060547,19.2450008392334,19.954999923706055,19.415000915527344,1040614.0,19.415000915527344,SFER.MI
2019-05-31,19.264999389648438,18.309999465942383,19.155000686645508,18.649999618530273,1061282.0,18.649999618530273,SFER.MI
2019-06-03,18.795000076293945,18.399999618530273,18.399999618530273,18.665000915527344,491859.0,18.665000915527344,SFER.MI
2019-06-04,18.93000030517578,18.424999237060547,18.5,18.774999618530273,489772.0,18.774999618530273,SFER.MI
2019-06-05,19.575000762939453,18.764999389648438,18.764999389648438,19.344999313354492,782917.0,19.344999313354492,SFER.MI
2019-06-06,20.1299991607666,19.584999084472656,19.639999389648438,19.639999389648438,633892.0,19.639999389648438,SFER.MI
2019-06-07,20.290000915527344,19.6200008392334,19.68000030517578,20.190000534057617,957501.0,20.190000534057617,SFER.MI
2019-06-10,20.469999313354492,20.260000228881836,20.350000381469727,20.389999389648438,274444.0,20.389999389648438,SFER.MI
2019-06-11,20.59000015258789,20.299999237060547,20.420000076293945,20.299999237060547,413859.0,20.299999237060547,SFER.MI
2019-06-12,20.34000015258789,20.100000381469727,20.100000381469727,20.229999542236328,255924.0,20.229999542236328,SFER.MI
2019-06-13,20.200000762939453,19.8799991607666,20.059999465942383,19.985000610351562,573025.0,19.985000610351562,SFER.MI
2019-06-14,20.1299991607666,19.864999771118164,19.989999771118164,19.905000686645508,291697.0,19.905000686645508,SFER.MI
2019-06-17,20.25,19.899999618530273,19.90999984741211,20.040000915527344,294797.0,20.040000915527344,SFER.MI
2019-06-18,20.860000610351562,19.8799991607666,20.059999465942383,20.700000762939453,602089.0,20.700000762939453,SFER.MI
2019-06-19,21.0,20.610000610351562,20.610000610351562,20.729999542236328,454282.0,20.729999542236328,SFER.MI
2019-06-20,21.09000015258789,20.81999969482422,20.81999969482422,20.989999771118164,321156.0,20.989999771118164,SFER.MI
2019-06-21,21.139999389648438,20.93000030517578,21.049999237060547,21.079999923706055,323070.0,21.079999923706055,SFER.MI
2019-06-24,21.25,20.780000686645508,21.030000686645508,20.850000381469727,258160.0,20.850000381469727,SFER.MI
2019-06-25,20.899999618530273,20.6299991607666,20.790000915527344,20.760000228881836,182928.0,20.760000228881836,SFER.MI
2019-06-26,21.420000076293945,20.860000610351562,21.1299991607666,20.860000610351562,683232.0,20.860000610351562,SFER.MI
2019-06-27,21.079999923706055,20.739999771118164,21.0,20.790000915527344,232823.0,20.790000915527344,SFER.MI
2019-06-28,21.100000381469727,20.579999923706055,20.579999923706055,20.979999542236328,263465.0,20.979999542236328,SFER.MI
2019-07-01,21.5,21.110000610351562,21.200000762939453,21.200000762939453,497289.0,21.200000762939453,SFER.MI
2019-07-02,21.5,21.1200008392334,21.209999084472656,21.260000228881836,370813.0,21.260000228881836,SFER.MI
2019-07-03,21.719999313354492,21.020000457763672,21.209999084472656,21.549999237060547,463182.0,21.549999237060547,SFER.MI
2019-07-04,21.700000762939453,21.25,21.510000228881836,21.56999969482422,439206.0,21.56999969482422,SFER.MI
2019-07-05,21.6299991607666,21.260000228881836,21.6299991607666,21.360000610351562,452737.0,21.360000610351562,SFER.MI
2019-07-08,21.540000915527344,21.15999984741211,21.15999984741211,21.350000381469727,224848.0,21.350000381469727,SFER.MI
2019-07-09,21.3799991607666,20.889999389648438,21.34000015258789,20.889999389648438,452815.0,20.889999389648438,SFER.MI
2019-07-10,21.110000610351562,20.719999313354492,20.809999465942383,20.8700008392334,468297.0,20.8700008392334,SFER.MI
2019-07-11,21.06999969482422,20.84000015258789,20.899999618530273,20.899999618530273,441749.0,20.899999618530273,SFER.MI
2019-07-12,21.059999465942383,20.84000015258789,20.84000015258789,21.010000228881836,301844.0,21.010000228881836,SFER.MI
2019-07-15,21.100000381469727,20.520000457763672,20.969999313354492,20.860000610351562,444431.0,20.860000610351562,SFER.MI
2019-07-16,21.059999465942383,20.829999923706055,20.8799991607666,20.959999084472656,398965.0,20.959999084472656,SFER.MI
2019-07-17,21.09000015258789,20.84000015258789,20.899999618530273,20.940000534057617,270198.0,20.940000534057617,SFER.MI
2019-07-18,21.149999618530273,20.850000381469727,20.989999771118164,21.09000015258789,771637.0,21.09000015258789,SFER.MI
2019-07-19,21.170000076293945,20.770000457763672,21.100000381469727,20.920000076293945,427160.0,20.920000076293945,SFER.MI
2019-07-22,21.100000381469727,20.899999618530273,20.899999618530273,21.030000686645508,428652.0,21.030000686645508,SFER.MI
2019-07-23,21.1200008392334,20.770000457763672,21.049999237060547,20.920000076293945,312833.0,20.920000076293945,SFER.MI
2019-07-24,21.100000381469727,20.84000015258789,20.84000015258789,20.989999771118164,288708.0,20.989999771118164,SFER.MI
2019-07-25,21.290000915527344,20.809999465942383,21.100000381469727,21.020000457763672,595451.0,21.020000457763672,SFER.MI
2019-07-26,21.079999923706055,20.81999969482422,20.920000076293945,21.059999465942383,361424.0,21.059999465942383,SFER.MI
2019-07-29,21.059999465942383,20.850000381469727,21.0,21.0,275306.0,21.0,SFER.MI
2019-07-30,21.0,20.420000076293945,21.0,20.579999923706055,451015.0,20.579999923706055,SFER.MI
2019-07-31,20.229999542236328,18.915000915527344,20.170000076293945,18.975000381469727,2961710.0,18.975000381469727,SFER.MI
2019-08-01,19.065000534057617,18.600000381469727,18.899999618530273,18.8799991607666,1210342.0,18.8799991607666,SFER.MI
2019-08-02,18.6200008392334,18.329999923706055,18.5,18.5049991607666,1014008.0,18.5049991607666,SFER.MI
2019-08-05,18.479999542236328,18.049999237060547,18.43000030517578,18.209999084472656,665988.0,18.209999084472656,SFER.MI
2019-08-06,18.6200008392334,18.18000030517578,18.260000228881836,18.190000534057617,705843.0,18.190000534057617,SFER.MI
2019-08-07,18.415000915527344,17.96500015258789,18.415000915527344,18.18000030517578,428507.0,18.18000030517578,SFER.MI
2019-08-08,18.399999618530273,18.139999389648438,18.2450008392334,18.30500030517578,278040.0,18.30500030517578,SFER.MI
2019-08-09,18.229999542236328,17.920000076293945,18.190000534057617,17.920000076293945,336181.0,17.920000076293945,SFER.MI
2019-08-12,18.200000762939453,17.735000610351562,17.940000534057617,17.790000915527344,222290.0,17.790000915527344,SFER.MI
2019-08-13,18.014999389648438,17.454999923706055,17.75,17.915000915527344,386059.0,17.915000915527344,SFER.MI
2019-08-14,17.975000381469727,17.405000686645508,17.975000381469727,17.475000381469727,361687.0,17.475000381469727,SFER.MI
2019-08-16,17.489999771118164,17.0049991607666,17.424999237060547,17.145000457763672,717691.0,17.145000457763672,SFER.MI
2019-08-19,17.764999389648438,17.170000076293945,17.209999084472656,17.700000762939453,451891.0,17.700000762939453,SFER.MI
2019-08-20,17.96500015258789,17.600000381469727,17.65999984741211,17.7450008392334,260334.0,17.7450008392334,SFER.MI
2019-08-21,18.139999389648438,17.780000686645508,17.80500030517578,17.954999923706055,252639.0,17.954999923706055,SFER.MI
2019-08-22,17.96500015258789,17.780000686645508,17.90999984741211,17.809999465942383,202553.0,17.809999465942383,SFER.MI
2019-08-23,17.954999923706055,17.475000381469727,17.889999389648438,17.545000076293945,463848.0,17.545000076293945,SFER.MI
2019-08-26,17.635000228881836,17.145000457763672,17.53499984741211,17.6200008392334,393838.0,17.6200008392334,SFER.MI
2019-08-27,17.924999237060547,17.540000915527344,17.65999984741211,17.844999313354492,294893.0,17.844999313354492,SFER.MI
2019-08-28,17.90999984741211,17.530000686645508,17.90999984741211,17.635000228881836,638773.0,17.635000228881836,SFER.MI
2019-08-29,17.844999313354492,17.6200008392334,17.645000457763672,17.735000610351562,237897.0,17.735000610351562,SFER.MI
2019-08-30,17.729999542236328,17.09000015258789,17.645000457763672,17.3700008392334,1271538.0,17.3700008392334,SFER.MI
2019-09-02,17.69499969482422,17.3700008392334,17.3700008392334,17.549999237060547,336467.0,17.549999237060547,SFER.MI
2019-09-03,17.6299991607666,17.405000686645508,17.614999771118164,17.510000228881836,241190.0,17.510000228881836,SFER.MI
2019-09-04,17.979999542236328,17.739999771118164,17.739999771118164,17.81999969482422,526819.0,17.81999969482422,SFER.MI
2019-09-05,18.375,17.84000015258789,18.03499984741211,18.354999542236328,832012.0,18.354999542236328,SFER.MI
2019-09-06,18.389999389648438,18.174999237060547,18.364999771118164,18.299999237060547,377712.0,18.299999237060547,SFER.MI
2019-09-09,18.434999465942383,18.010000228881836,18.2450008392334,18.1200008392334,404983.0,18.1200008392334,SFER.MI
2019-09-10,18.3700008392334,17.959999084472656,18.059999465942383,18.045000076293945,587734.0,18.045000076293945,SFER.MI
2019-09-11,18.469999313354492,18.084999084472656,18.184999465942383,18.450000762939453,662466.0,18.450000762939453,SFER.MI
2019-09-12,18.649999618530273,17.969999313354492,18.5,18.200000762939453,1106208.0,18.200000762939453,SFER.MI
2019-09-13,18.530000686645508,18.165000915527344,18.165000915527344,18.450000762939453,433014.0,18.450000762939453,SFER.MI
2019-09-16,18.389999389648438,18.09000015258789,18.350000381469727,18.110000610351562,412925.0,18.110000610351562,SFER.MI
2019-09-17,18.065000534057617,17.670000076293945,18.065000534057617,17.735000610351562,503594.0,17.735000610351562,SFER.MI
2019-09-18,17.844999313354492,17.360000610351562,17.540000915527344,17.790000915527344,788447.0,17.790000915527344,SFER.MI
2019-09-19,17.985000610351562,17.530000686645508,17.889999389648438,17.579999923706055,612651.0,17.579999923706055,SFER.MI
2019-09-20,17.704999923706055,17.454999923706055,17.600000381469727,17.639999389648438,467332.0,17.639999389648438,SFER.MI
2019-09-23,17.649999618530273,17.0,17.649999618530273,17.084999084472656,979622.0,17.084999084472656,SFER.MI
2019-09-24,17.145000457763672,16.670000076293945,17.0,17.045000076293945,847682.0,17.045000076293945,SFER.MI
2019-09-25,17.03499984741211,16.829999923706055,17.010000228881836,16.989999771118164,413987.0,16.989999771118164,SFER.MI
2019-09-26,17.209999084472656,16.899999618530273,16.950000762939453,17.209999084472656,647943.0,17.209999084472656,SFER.MI
2019-09-27,17.28499984741211,16.90999984741211,17.2450008392334,17.040000915527344,735141.0,17.040000915527344,SFER.MI
2019-09-30,17.21500015258789,16.875,17.040000915527344,16.954999923706055,508993.0,16.954999923706055,SFER.MI
2019-10-01,17.145000457763672,16.864999771118164,16.979999542236328,16.864999771118164,543115.0,16.864999771118164,SFER.MI
2019-10-02,16.81999969482422,16.299999237060547,16.799999237060547,16.299999237060547,881171.0,16.299999237060547,SFER.MI
2019-10-03,16.479999542236328,16.094999313354492,16.309999465942383,16.360000610351562,521455.0,16.360000610351562,SFER.MI
2019-10-04,16.459999084472656,16.190000534057617,16.3799991607666,16.385000228881836,387332.0,16.385000228881836,SFER.MI
2019-10-07,16.530000686645508,16.235000610351562,16.350000381469727,16.299999237060547,462839.0,16.299999237060547,SFER.MI
2019-10-08,16.325000762939453,15.90999984741211,16.270000457763672,15.975000381469727,860360.0,15.975000381469727,SFER.MI
2019-10-09,16.21500015258789,15.920000076293945,16.020000457763672,16.09000015258789,565394.0,16.09000015258789,SFER.MI
2019-10-10,16.3700008392334,16.040000915527344,16.350000381469727,16.170000076293945,731990.0,16.170000076293945,SFER.MI
2019-10-11,16.454999923706055,15.960000038146973,16.18000030517578,16.415000915527344,1017946.0,16.415000915527344,SFER.MI
2019-10-14,16.46500015258789,16.065000534057617,16.440000534057617,16.290000915527344,661642.0,16.290000915527344,SFER.MI
2019-10-15,16.59000015258789,16.295000076293945,16.295000076293945,16.510000228881836,425280.0,16.510000228881836,SFER.MI
2019-10-16,16.5049991607666,16.165000915527344,16.43000030517578,16.219999313354492,687418.0,16.219999313354492,SFER.MI
2019-10-17,16.420000076293945,16.084999084472656,16.184999465942383,16.135000228881836,556418.0,16.135000228881836,SFER.MI
2019-10-18,16.200000762939453,16.0049991607666,16.139999389648438,16.079999923706055,403782.0,16.079999923706055,SFER.MI
2019-10-21,16.1299991607666,15.8149995803833,16.0,16.065000534057617,495274.0,16.065000534057617,SFER.MI
2019-10-22,16.075000762939453,15.930000305175781,16.0,15.979999542236328,298068.0,15.979999542236328,SFER.MI
2019-10-23,15.975000381469727,15.819999694824219,15.890000343322754,15.864999771118164,490627.0,15.864999771118164,SFER.MI
2019-10-24,15.96500015258789,15.829999923706055,15.954999923706055,15.829999923706055,371138.0,15.829999923706055,SFER.MI
2019-10-25,16.30500030517578,15.954999923706055,15.96500015258789,16.1299991607666,1080701.0,16.1299991607666,SFER.MI
2019-10-28,16.895000457763672,16.149999618530273,16.149999618530273,16.80500030517578,1840392.0,16.80500030517578,SFER.MI
2019-10-29,16.774999618530273,16.325000762939453,16.770000457763672,16.600000381469727,975396.0,16.600000381469727,SFER.MI
2019-10-30,16.719999313354492,16.459999084472656,16.514999389648438,16.719999313354492,437079.0,16.719999313354492,SFER.MI
2019-10-31,16.799999237060547,16.635000228881836,16.75,16.75,419109.0,16.75,SFER.MI
2019-11-01,16.854999542236328,16.729999542236328,16.795000076293945,16.764999389648438,313212.0,16.764999389648438,SFER.MI
2019-11-04,17.06999969482422,16.774999618530273,16.829999923706055,16.9950008392334,604860.0,16.9950008392334,SFER.MI
2019-11-05,17.139999389648438,17.0,17.014999389648438,17.030000686645508,497130.0,17.030000686645508,SFER.MI
2019-11-06,17.34000015258789,17.030000686645508,17.049999237060547,17.270000457763672,649759.0,17.270000457763672,SFER.MI
2019-11-07,17.56999969482422,17.350000381469727,17.354999542236328,17.454999923706055,834030.0,17.454999923706055,SFER.MI
2019-11-08,17.575000762939453,17.405000686645508,17.475000381469727,17.450000762939453,548373.0,17.450000762939453,SFER.MI
2019-11-11,17.510000228881836,17.09000015258789,17.229999542236328,17.450000762939453,469601.0,17.450000762939453,SFER.MI
2019-11-12,17.584999084472656,17.395000457763672,17.514999389648438,17.485000610351562,672674.0,17.485000610351562,SFER.MI
2019-11-13,18.290000915527344,17.579999923706055,17.579999923706055,18.190000534057617,2378807.0,18.190000534057617,SFER.MI
2019-11-14,18.290000915527344,17.979999542236328,18.06999969482422,18.19499969482422,786987.0,18.19499969482422,SFER.MI
2019-11-15,18.280000686645508,17.799999237060547,18.2549991607666,17.8700008392334,808302.0,17.8700008392334,SFER.MI
2019-11-18,17.940000534057617,17.299999237060547,17.829999923706055,17.309999465942383,893679.0,17.309999465942383,SFER.MI
2019-11-19,17.655000686645508,17.165000915527344,17.31999969482422,17.170000076293945,711073.0,17.170000076293945,SFER.MI
2019-11-20,17.43000030517578,17.010000228881836,17.239999771118164,17.299999237060547,516432.0,17.299999237060547,SFER.MI
2019-11-21,17.40999984741211,17.084999084472656,17.200000762939453,17.264999389648438,239322.0,17.264999389648438,SFER.MI
2019-11-22,17.475000381469727,17.21500015258789,17.25,17.270000457763672,280506.0,17.270000457763672,SFER.MI
2019-11-25,17.559999465942383,17.3700008392334,17.475000381469727,17.5,356739.0,17.5,SFER.MI
2019-11-26,17.80500030517578,17.479999542236328,17.520000457763672,17.700000762939453,698016.0,17.700000762939453,SFER.MI
2019-11-27,18.25,17.774999618530273,17.774999618530273,18.219999313354492,1038819.0,18.219999313354492,SFER.MI
2019-11-28,18.209999084472656,17.975000381469727,18.209999084472656,18.03499984741211,306603.0,18.03499984741211,SFER.MI
2019-11-29,18.280000686645508,17.959999084472656,18.03499984741211,18.094999313354492,470813.0,18.094999313354492,SFER.MI
2019-12-02,18.219999313354492,17.5,18.094999313354492,17.56999969482422,609530.0,17.56999969482422,SFER.MI
2019-12-03,17.635000228881836,17.440000534057617,17.545000076293945,17.579999923706055,376183.0,17.579999923706055,SFER.MI
2019-12-04,17.84000015258789,17.479999542236328,17.579999923706055,17.6200008392334,290261.0,17.6200008392334,SFER.MI
2019-12-05,18.96500015258789,18.299999237060547,18.299999237060547,18.920000076293945,2939433.0,18.920000076293945,SFER.MI
2019-12-06,19.149999618530273,18.56999969482422,18.899999618530273,19.06999969482422,1385148.0,19.06999969482422,SFER.MI
2019-12-09,19.049999237060547,18.260000228881836,19.049999237060547,18.350000381469727,994780.0,18.350000381469727,SFER.MI
2019-12-10,18.350000381469727,17.985000610351562,18.315000534057617,18.264999389648438,722151.0,18.264999389648438,SFER.MI
2019-12-11,18.389999389648438,18.139999389648438,18.209999084472656,18.15999984741211,439993.0,18.15999984741211,SFER.MI
2019-12-12,18.3700008392334,18.200000762939453,18.329999923706055,18.2549991607666,449534.0,18.2549991607666,SFER.MI
2019-12-13,18.780000686645508,18.315000534057617,18.5,18.329999923706055,470462.0,18.329999923706055,SFER.MI
2019-12-16,18.809999465942383,18.350000381469727,18.350000381469727,18.559999465942383,456164.0,18.559999465942383,SFER.MI
2019-12-17,18.65999984741211,18.3799991607666,18.65999984741211,18.469999313354492,335089.0,18.469999313354492,SFER.MI
2019-12-18,18.69499969482422,18.375,18.5,18.405000686645508,357823.0,18.405000686645508,SFER.MI
2019-12-19,18.780000686645508,18.399999618530273,18.4950008392334,18.7450008392334,391105.0,18.7450008392334,SFER.MI
2019-12-20,19.174999237060547,18.684999465942383,18.94499969482422,19.075000762939453,838667.0,19.075000762939453,SFER.MI
2019-12-23,19.264999389648438,18.954999923706055,19.075000762939453,18.975000381469727,408153.0,18.975000381469727,SFER.MI
2019-12-27,19.200000762939453,18.69499969482422,19.100000381469727,18.799999237060547,268982.0,18.799999237060547,SFER.MI
2019-12-30,18.889999389648438,18.709999084472656,18.829999923706055,18.75,216874.0,18.75,SFER.MI
2020-01-02,19.024999618530273,18.614999771118164,18.850000381469727,18.954999923706055,252759.0,18.954999923706055,SFER.MI
2020-01-03,18.905000686645508,18.549999237060547,18.905000686645508,18.604999542236328,345428.0,18.604999542236328,SFER.MI
2020-01-06,18.610000610351562,18.34000015258789,18.604999542236328,18.55500030517578,319106.0,18.55500030517578,SFER.MI
2020-01-07,18.850000381469727,18.559999465942383,18.559999465942383,18.614999771118164,233888.0,18.614999771118164,SFER.MI
2020-01-08,19.0,18.469999313354492,18.610000610351562,18.940000534057617,339183.0,18.940000534057617,SFER.MI
2020-01-09,19.420000076293945,18.975000381469727,19.0,19.395000457763672,507849.0,19.395000457763672,SFER.MI
2020-01-10,19.520000457763672,19.049999237060547,19.389999389648438,19.049999237060547,323583.0,19.049999237060547,SFER.MI
2020-01-13,19.125,18.780000686645508,19.049999237060547,18.850000381469727,285927.0,18.850000381469727,SFER.MI
2020-01-14,18.959999084472656,18.639999389648438,18.959999084472656,18.795000076293945,286349.0,18.795000076293945,SFER.MI
2020-01-15,18.795000076293945,18.2450008392334,18.6299991607666,18.350000381469727,1085151.0,18.350000381469727,SFER.MI
2020-01-16,18.274999618530273,17.920000076293945,18.1200008392334,18.2549991607666,671311.0,18.2549991607666,SFER.MI
2020-01-17,18.354999542236328,18.084999084472656,18.354999542236328,18.174999237060547,398992.0,18.174999237060547,SFER.MI
2020-01-20,18.25,17.989999771118164,18.100000381469727,18.139999389648438,252655.0,18.139999389648438,SFER.MI
2020-01-21,18.0,17.510000228881836,17.809999465942383,18.0,1142937.0,18.0,SFER.MI
2020-01-22,18.079999923706055,17.735000610351562,18.0,17.780000686645508,399146.0,17.780000686645508,SFER.MI
2020-01-23,17.93000030517578,17.4950008392334,17.780000686645508,17.4950008392334,515298.0,17.4950008392334,SFER.MI
2020-01-24,17.809999465942383,17.469999313354492,17.559999465942383,17.469999313354492,390989.0,17.469999313354492,SFER.MI
2020-01-27,17.25,16.6299991607666,17.100000381469727,16.700000762939453,1029610.0,16.700000762939453,SFER.MI
2020-01-28,17.170000076293945,16.614999771118164,16.780000686645508,17.1299991607666,539194.0,17.1299991607666,SFER.MI
2020-01-29,17.6200008392334,16.989999771118164,17.200000762939453,17.15999984741211,782661.0,17.15999984741211,SFER.MI
2020-01-30,17.06999969482422,16.68000030517578,16.899999618530273,16.969999313354492,621624.0,16.969999313354492,SFER.MI
2020-01-31,17.114999771118164,16.684999465942383,17.09000015258789,16.684999465942383,727617.0,16.684999465942383,SFER.MI
2020-02-03,16.825000762939453,16.559999465942383,16.690000534057617,16.719999313354492,489487.0,16.719999313354492,SFER.MI
2020-02-04,17.239999771118164,16.719999313354492,16.719999313354492,17.184999465942383,601850.0,17.184999465942383,SFER.MI
2020-02-05,17.395000457763672,16.860000610351562,17.049999237060547,17.084999084472656,594262.0,17.084999084472656,SFER.MI
2020-02-06,17.235000610351562,16.844999313354492,17.1299991607666,16.934999465942383,395215.0,16.934999465942383,SFER.MI
2020-02-07,16.90999984741211,16.520000457763672,16.815000534057617,16.614999771118164,513424.0,16.614999771118164,SFER.MI
2020-02-10,16.674999237060547,16.479999542236328,16.55500030517578,16.549999237060547,350977.0,16.549999237060547,SFER.MI
2020-02-11,16.729999542236328,16.1200008392334,16.69499969482422,16.155000686645508,964969.0,16.155000686645508,SFER.MI
2020-02-12,16.895000457763672,16.219999313354492,16.239999771118164,16.829999923706055,961466.0,16.829999923706055,SFER.MI
2020-02-13,16.895000457763672,16.350000381469727,16.889999389648438,16.579999923706055,537095.0,16.579999923706055,SFER.MI
2020-02-14,16.649999618530273,16.3799991607666,16.649999618530273,16.43000030517578,418169.0,16.43000030517578,SFER.MI
2020-02-17,16.704999923706055,16.3799991607666,16.479999542236328,16.700000762939453,559116.0,16.700000762939453,SFER.MI
2020-02-18,16.735000610351562,16.364999771118164,16.489999771118164,16.53499984741211,541345.0,16.53499984741211,SFER.MI
2020-02-19,16.864999771118164,16.55500030517578,16.684999465942383,16.725000381469727,924015.0,16.725000381469727,SFER.MI
2020-02-20,16.774999618530273,16.364999771118164,16.75,16.364999771118164,743062.0,16.364999771118164,SFER.MI
2020-02-21,16.309999465942383,15.885000228881836,16.299999237060547,15.960000038146973,902151.0,15.960000038146973,SFER.MI
2020-02-24,15.420000076293945,14.364999771118164,15.40999984741211,14.539999961853027,1675625.0,14.539999961853027,SFER.MI
2020-02-25,14.835000038146973,14.4399995803833,14.614999771118164,14.600000381469727,928355.0,14.600000381469727,SFER.MI
2020-02-26,15.100000381469727,14.390000343322754,14.600000381469727,14.890000343322754,1130743.0,14.890000343322754,SFER.MI
2020-02-27,14.720000267028809,14.109999656677246,14.720000267028809,14.324999809265137,1069741.0,14.324999809265137,SFER.MI
2020-02-28,14.289999961853027,13.649999618530273,13.944999694824219,14.289999961853027,1192660.0,14.289999961853027,SFER.MI
2020-03-02,14.649999618530273,13.479999542236328,14.550000190734863,13.765000343322754,1414108.0,13.765000343322754,SFER.MI
2020-03-03,14.145000457763672,13.680000305175781,14.005000114440918,13.739999771118164,657128.0,13.739999771118164,SFER.MI
2020-03-04,13.954999923706055,13.5649995803833,13.850000381469727,13.65999984741211,551132.0,13.65999984741211,SFER.MI
2020-03-05,13.739999771118164,12.850000381469727,13.739999771118164,12.970000267028809,888925.0,12.970000267028809,SFER.MI
2020-03-06,12.734999656677246,12.180000305175781,12.460000038146973,12.6850004196167,1345384.0,12.6850004196167,SFER.MI
2020-03-09,12.15999984741211,11.569999694824219,11.880000114440918,11.875,1481021.0,11.875,SFER.MI
2020-03-10,12.3100004196167,11.220000267028809,11.880000114440918,11.220000267028809,1089886.0,11.220000267028809,SFER.MI
2020-03-11,11.5,10.704999923706055,10.720000267028809,11.354999542236328,1903661.0,11.354999542236328,SFER.MI
2020-03-12,10.885000228881836,9.562000274658203,10.699999809265137,9.562000274658203,1982873.0,9.562000274658203,SFER.MI
2020-03-13,11.0,9.781999588012695,10.225000381469727,10.164999961853027,1497885.0,10.164999961853027,SFER.MI
2020-03-16,11.020000457763672,9.498000144958496,10.100000381469727,10.53499984741211,2098452.0,10.53499984741211,SFER.MI
2020-03-17,11.515000343322754,10.5,11.0,10.5,1593850.0,10.5,SFER.MI
2020-03-18,10.5,10.0,10.460000038146973,10.0,687964.0,10.0,SFER.MI
2020-03-19,11.180000305175781,10.180000305175781,10.255000114440918,11.180000305175781,777943.0,11.180000305175781,SFER.MI
2020-03-20,12.550000190734863,11.234999656677246,11.335000038146973,12.489999771118164,1403032.0,12.489999771118164,SFER.MI
2020-03-23,13.25,11.704999923706055,11.75,12.8100004196167,740515.0,12.8100004196167,SFER.MI
2020-03-24,14.270000457763672,13.380000114440918,13.385000228881836,13.779999732971191,1054229.0,13.779999732971191,SFER.MI
2020-03-25,14.104999542236328,12.975000381469727,14.0,14.104999542236328,1046205.0,14.104999542236328,SFER.MI
2020-03-26,13.954999923706055,13.350000381469727,13.6899995803833,13.654999732971191,932291.0,13.654999732971191,SFER.MI
2020-03-27,13.475000381469727,12.8149995803833,13.425000190734863,12.899999618530273,641116.0,12.899999618530273,SFER.MI
2020-03-30,13.479999542236328,12.430000305175781,13.479999542236328,12.550000190734863,410178.0,12.550000190734863,SFER.MI
2020-03-31,12.6850004196167,11.975000381469727,12.569999694824219,12.100000381469727,486918.0,12.100000381469727,SFER.MI
2020-04-01,12.039999961853027,11.3100004196167,11.720000267028809,11.800000190734863,455495.0,11.800000190734863,SFER.MI
2020-04-02,12.050000190734863,11.5600004196167,12.020000457763672,11.75,279618.0,11.75,SFER.MI
2020-04-03,12.020000457763672,11.550000190734863,11.59000015258789,11.779999732971191,446851.0,11.779999732971191,SFER.MI
2020-04-06,12.5600004196167,11.899999618530273,12.260000228881836,12.180000305175781,348740.0,12.180000305175781,SFER.MI
2020-04-07,12.930000305175781,12.170000076293945,12.479999542236328,12.170000076293945,685534.0,12.170000076293945,SFER.MI
2020-04-08,12.4399995803833,12.029999732971191,12.289999961853027,12.239999771118164,279217.0,12.239999771118164,SFER.MI
2020-04-09,12.619999885559082,12.239999771118164,12.25,12.489999771118164,379202.0,12.489999771118164,SFER.MI
2020-04-14,12.739999771118164,12.479999542236328,12.489999771118164,12.609999656677246,403453.0,12.609999656677246,SFER.MI
2020-04-15,12.720000267028809,11.989999771118164,12.510000228881836,12.0600004196167,536555.0,12.0600004196167,SFER.MI
2020-04-16,12.420000076293945,11.829999923706055,12.109999656677246,11.890000343322754,285689.0,11.890000343322754,SFER.MI
2020-04-17,12.390000343322754,12.020000457763672,12.239999771118164,12.149999618530273,351112.0,12.149999618530273,SFER.MI
2020-04-20,12.260000228881836,11.949999809265137,12.199999809265137,12.100000381469727,107426.0,12.100000381469727,SFER.MI
2020-04-21,12.34000015258789,11.359999656677246,11.9399995803833,11.390000343322754,475581.0,11.390000343322754,SFER.MI
2020-04-22,11.630000114440918,10.949999809265137,11.489999771118164,10.949999809265137,1163920.0,10.949999809265137,SFER.MI
2020-04-23,11.279999732971191,10.970000267028809,11.149999618530273,11.0,374895.0,11.0,SFER.MI
2020-04-24,11.170000076293945,10.890000343322754,11.170000076293945,10.930000305175781,266536.0,10.930000305175781,SFER.MI
2020-04-27,11.210000038146973,11.0,11.15999984741211,11.180000305175781,264194.0,11.180000305175781,SFER.MI
2020-04-28,11.479999542236328,11.039999961853027,11.15999984741211,11.300000190734863,436691.0,11.300000190734863,SFER.MI
2020-04-29,11.649999618530273,11.3100004196167,11.34000015258789,11.489999771118164,336811.0,11.489999771118164,SFER.MI
2020-04-30,11.729999542236328,11.199999809265137,11.640000343322754,11.289999961853027,461067.0,11.289999961853027,SFER.MI
2020-05-04,11.170000076293945,10.829999923706055,11.100000381469727,10.850000381469727,318771.0,10.850000381469727,SFER.MI
2020-05-05,11.100000381469727,10.829999923706055,10.850000381469727,10.899999618530273,262537.0,10.899999618530273,SFER.MI
2020-05-06,11.079999923706055,10.859999656677246,10.970000267028809,10.859999656677246,184447.0,10.859999656677246,SFER.MI
2020-05-07,11.09000015258789,10.670000076293945,10.899999618530273,10.890000343322754,387905.0,10.890000343322754,SFER.MI
2020-05-08,11.289999961853027,10.779999732971191,10.9399995803833,10.960000038146973,459706.0,10.960000038146973,SFER.MI
2020-05-11,11.25,10.800000190734863,11.050000190734863,10.800000190734863,431190.0,10.800000190734863,SFER.MI
2019-01-02,18.5,18.020000457763672,18.18000030517578,18.1200008392334,25349.0,17.111186981201172,SG.MI
2019-01-03,18.65999984741211,18.15999984741211,18.459999084472656,18.459999084472656,4006.0,17.432254791259766,SG.MI
2019-01-04,18.940000534057617,18.540000915527344,18.65999984741211,18.84000015258789,11539.0,17.791101455688477,SG.MI
2019-01-07,19.280000686645508,18.860000610351562,18.959999084472656,18.920000076293945,11639.0,17.86664581298828,SG.MI
2019-01-08,19.18000030517578,18.8799991607666,18.8799991607666,19.0,29923.0,17.94219207763672,SG.MI
2019-01-09,19.299999237060547,18.920000076293945,19.0,19.0,31541.0,17.94219207763672,SG.MI
2019-01-10,19.200000762939453,18.81999969482422,19.200000762939453,18.860000610351562,11827.0,17.809986114501953,SG.MI
2019-01-11,19.059999465942383,18.639999389648438,18.959999084472656,18.780000686645508,9465.0,17.73444175720215,SG.MI
2019-01-14,19.020000457763672,18.68000030517578,18.860000610351562,18.799999237060547,10018.0,17.753326416015625,SG.MI
2019-01-15,18.920000076293945,18.639999389648438,18.799999237060547,18.84000015258789,8088.0,17.791101455688477,SG.MI
2019-01-16,18.8799991607666,18.65999984741211,18.81999969482422,18.84000015258789,12505.0,17.791101455688477,SG.MI
2019-01-17,19.200000762939453,18.780000686645508,18.940000534057617,19.139999389648438,8713.0,18.07439613342285,SG.MI
2019-01-18,19.799999237060547,19.020000457763672,19.15999984741211,19.239999771118164,39218.0,18.16883087158203,SG.MI
2019-01-21,19.799999237060547,19.3799991607666,19.399999618530273,19.579999923706055,12364.0,18.489900588989258,SG.MI
2019-01-22,19.799999237060547,19.399999618530273,19.5,19.479999542236328,10696.0,18.39546775817871,SG.MI
2019-01-23,19.639999389648438,19.15999984741211,19.31999969482422,19.540000915527344,16044.0,18.452129364013672,SG.MI
2019-01-24,19.780000686645508,19.219999313354492,19.700000762939453,19.479999542236328,18248.0,18.39546775817871,SG.MI
2019-01-25,19.6200008392334,19.459999084472656,19.459999084472656,19.6200008392334,9734.0,18.52767562866211,SG.MI
2019-01-28,20.25,19.520000457763672,19.520000457763672,19.899999618530273,33638.0,18.792085647583008,SG.MI
2019-01-29,20.149999618530273,19.540000915527344,20.149999618530273,19.8799991607666,29602.0,18.773197174072266,SG.MI
2019-01-30,20.200000762939453,19.780000686645508,19.799999237060547,20.100000381469727,32198.0,18.9809513092041,SG.MI
2019-01-31,20.200000762939453,19.639999389648438,20.149999618530273,19.920000076293945,33593.0,18.810972213745117,SG.MI
2019-02-01,19.979999542236328,19.559999465942383,19.979999542236328,19.799999237060547,10714.0,18.69765281677246,SG.MI
2019-02-04,20.200000762939453,19.459999084472656,19.799999237060547,20.200000762939453,28599.0,19.07538414001465,SG.MI
2019-02-05,20.299999237060547,19.899999618530273,19.920000076293945,20.200000762939453,21030.0,19.07538414001465,SG.MI
2019-02-06,20.399999618530273,19.959999084472656,20.200000762939453,20.350000381469727,30322.0,19.21703338623047,SG.MI
2019-02-07,20.399999618530273,20.0,20.350000381469727,20.25,26160.0,19.12259864807129,SG.MI
2019-02-08,20.350000381469727,20.049999237060547,20.200000762939453,20.299999237060547,19671.0,19.169815063476562,SG.MI
2019-02-11,21.049999237060547,20.299999237060547,20.299999237060547,21.049999237060547,51547.0,19.87805938720703,SG.MI
2019-02-12,21.350000381469727,20.700000762939453,21.200000762939453,20.899999618530273,23039.0,19.736412048339844,SG.MI
2019-02-13,21.399999618530273,21.0,21.0,21.200000762939453,27292.0,20.019710540771484,SG.MI
2019-02-14,21.450000762939453,21.100000381469727,21.450000762939453,21.25,9972.0,20.066925048828125,SG.MI
2019-02-15,22.75,22.100000381469727,22.25,22.25,211523.0,21.01125144958496,SG.MI
2019-02-18,22.450000762939453,22.100000381469727,22.450000762939453,22.299999237060547,55669.0,21.058467864990234,SG.MI
2019-02-19,22.350000381469727,22.200000762939453,22.299999237060547,22.25,20975.0,21.01125144958496,SG.MI
2019-02-20,22.399999618530273,22.200000762939453,22.200000762939453,22.350000381469727,23260.0,21.105684280395508,SG.MI
2019-02-21,22.450000762939453,22.149999618530273,22.450000762939453,22.25,68692.0,21.01125144958496,SG.MI
2019-02-22,22.350000381469727,22.149999618530273,22.25,22.25,40456.0,21.01125144958496,SG.MI
2019-02-25,22.399999618530273,22.200000762939453,22.299999237060547,22.299999237060547,40215.0,21.058467864990234,SG.MI
2019-02-26,22.399999618530273,22.200000762939453,22.200000762939453,22.299999237060547,27464.0,21.058467864990234,SG.MI
2019-02-27,22.299999237060547,22.149999618530273,22.299999237060547,22.200000762939453,25089.0,20.964035034179688,SG.MI
2019-02-28,22.450000762939453,22.149999618530273,22.200000762939453,22.450000762939453,41486.0,21.200117111206055,SG.MI
2019-03-01,22.450000762939453,22.25,22.350000381469727,22.450000762939453,37279.0,21.200117111206055,SG.MI
2019-03-04,22.450000762939453,22.200000762939453,22.450000762939453,22.299999237060547,27611.0,21.058467864990234,SG.MI
2019-03-05,22.450000762939453,22.200000762939453,22.299999237060547,22.450000762939453,26534.0,21.200117111206055,SG.MI
2019-03-06,22.649999618530273,22.200000762939453,22.5,22.5,64441.0,21.247331619262695,SG.MI
2019-03-07,22.600000381469727,22.25,22.5,22.350000381469727,37096.0,21.105684280395508,SG.MI
2019-03-08,22.399999618530273,22.25,22.25,22.299999237060547,7920.0,21.058467864990234,SG.MI
2019-03-11,22.350000381469727,22.25,22.299999237060547,22.299999237060547,9860.0,21.058467864990234,SG.MI
2019-03-12,22.350000381469727,22.25,22.299999237060547,22.299999237060547,30097.0,21.058467864990234,SG.MI
2019-03-13,22.649999618530273,22.25,22.25,22.350000381469727,38023.0,21.105684280395508,SG.MI
2019-03-14,22.450000762939453,22.25,22.350000381469727,22.350000381469727,19165.0,21.105684280395508,SG.MI
2019-03-15,22.450000762939453,22.200000762939453,22.299999237060547,22.299999237060547,41767.0,21.058467864990234,SG.MI
2019-03-18,22.399999618530273,22.0,22.299999237060547,22.149999618530273,66701.0,20.916818618774414,SG.MI
2019-03-19,22.25,22.0,22.200000762939453,22.25,26738.0,21.01125144958496,SG.MI
2019-03-20,22.399999618530273,22.200000762939453,22.200000762939453,22.299999237060547,44561.0,21.058467864990234,SG.MI
2019-03-21,22.5,22.25,22.299999237060547,22.450000762939453,24071.0,21.200117111206055,SG.MI
2019-03-22,22.450000762939453,22.049999237060547,22.450000762939453,22.200000762939453,49403.0,20.964035034179688,SG.MI
2019-03-25,22.25,22.049999237060547,22.049999237060547,22.149999618530273,11426.0,20.916818618774414,SG.MI
2019-03-26,22.149999618530273,22.049999237060547,22.149999618530273,22.049999237060547,13357.0,20.822385787963867,SG.MI
2019-03-27,22.149999618530273,22.0,22.149999618530273,22.049999237060547,18664.0,20.822385787963867,SG.MI
2019-03-28,22.100000381469727,22.049999237060547,22.100000381469727,22.049999237060547,16508.0,20.822385787963867,SG.MI
2019-03-29,22.100000381469727,22.0,22.100000381469727,22.0,25409.0,20.775169372558594,SG.MI
2019-04-01,22.149999618530273,21.850000381469727,22.049999237060547,22.149999618530273,38388.0,20.916818618774414,SG.MI
2019-04-02,22.25,21.850000381469727,21.850000381469727,21.899999618530273,31732.0,20.68073844909668,SG.MI
2019-04-03,22.200000762939453,22.0,22.0,22.149999618530273,13754.0,20.916818618774414,SG.MI
2019-04-04,22.25,22.0,22.200000762939453,22.049999237060547,21409.0,20.822385787963867,SG.MI
2019-04-05,22.200000762939453,22.049999237060547,22.049999237060547,22.049999237060547,17535.0,20.822385787963867,SG.MI
2019-04-08,22.299999237060547,22.049999237060547,22.149999618530273,22.25,17519.0,21.01125144958496,SG.MI
2019-04-09,22.200000762939453,22.100000381469727,22.200000762939453,22.100000381469727,19728.0,20.86960220336914,SG.MI
2019-04-10,22.200000762939453,22.049999237060547,22.100000381469727,22.149999618530273,15351.0,20.916818618774414,SG.MI
2019-04-11,22.25,22.049999237060547,22.100000381469727,22.200000762939453,12648.0,20.964035034179688,SG.MI
2019-04-12,22.299999237060547,22.0,22.100000381469727,22.25,32985.0,21.01125144958496,SG.MI
2019-04-15,22.399999618530273,22.200000762939453,22.299999237060547,22.299999237060547,17996.0,21.058467864990234,SG.MI
2019-04-16,22.5,22.25,22.25,22.299999237060547,21838.0,21.058467864990234,SG.MI
2019-04-17,22.299999237060547,22.200000762939453,22.299999237060547,22.299999237060547,11772.0,21.058467864990234,SG.MI
2019-04-18,22.299999237060547,22.149999618530273,22.299999237060547,22.200000762939453,15511.0,20.964035034179688,SG.MI
2019-04-23,22.299999237060547,22.200000762939453,22.200000762939453,22.25,15817.0,21.01125144958496,SG.MI
2019-04-24,22.350000381469727,22.149999618530273,22.200000762939453,22.299999237060547,19321.0,21.058467864990234,SG.MI
2019-04-25,22.399999618530273,22.200000762939453,22.200000762939453,22.399999618530273,5110.0,21.15289878845215,SG.MI
2019-04-26,22.399999618530273,22.149999618530273,22.299999237060547,22.25,53400.0,21.01125144958496,SG.MI
2019-04-29,21.850000381469727,21.399999618530273,21.649999618530273,21.5,79935.0,20.962499618530273,SG.MI
2019-04-30,21.600000381469727,21.450000762939453,21.549999237060547,21.600000381469727,41437.0,21.060001373291016,SG.MI
2019-05-02,21.950000762939453,21.549999237060547,21.600000381469727,21.649999618530273,55730.0,21.108749389648438,SG.MI
2019-05-03,21.75,21.600000381469727,21.700000762939453,21.600000381469727,52857.0,21.060001373291016,SG.MI
2019-05-06,21.700000762939453,21.549999237060547,21.549999237060547,21.600000381469727,68228.0,21.060001373291016,SG.MI
2019-05-07,21.899999618530273,21.5,21.700000762939453,21.600000381469727,75889.0,21.060001373291016,SG.MI
2019-05-08,21.600000381469727,21.5,21.600000381469727,21.600000381469727,103129.0,21.060001373291016,SG.MI
2019-05-09,21.600000381469727,21.200000762939453,21.600000381469727,21.299999237060547,84097.0,20.767499923706055,SG.MI
2019-05-10,21.5,21.149999618530273,21.5,21.200000762939453,31067.0,20.670001983642578,SG.MI
2019-05-13,21.299999237060547,21.100000381469727,21.200000762939453,21.200000762939453,43872.0,20.670001983642578,SG.MI
2019-05-14,21.399999618530273,21.200000762939453,21.200000762939453,21.350000381469727,54750.0,20.816251754760742,SG.MI
2019-05-15,21.649999618530273,21.299999237060547,21.399999618530273,21.5,54414.0,20.962499618530273,SG.MI
2019-05-16,21.850000381469727,21.549999237060547,21.549999237060547,21.75,41610.0,21.20625114440918,SG.MI
2019-05-17,22.25,21.799999237060547,21.799999237060547,22.149999618530273,29004.0,21.596250534057617,SG.MI
2019-05-20,22.200000762939453,21.899999618530273,22.0,22.0,38628.0,21.450000762939453,SG.MI
2019-05-21,22.399999618530273,22.049999237060547,22.049999237060547,22.25,58994.0,21.693750381469727,SG.MI
2019-05-22,22.399999618530273,22.200000762939453,22.399999618530273,22.25,76003.0,21.693750381469727,SG.MI
2019-05-23,22.350000381469727,21.600000381469727,22.350000381469727,22.100000381469727,23066.0,21.547500610351562,SG.MI
2019-05-24,22.350000381469727,21.649999618530273,22.0,21.649999618530273,36640.0,21.108749389648438,SG.MI
2019-05-27,22.100000381469727,21.450000762939453,21.950000762939453,21.649999618530273,63576.0,21.108749389648438,SG.MI
2019-05-28,21.75,20.600000381469727,21.649999618530273,20.850000381469727,211900.0,20.328750610351562,SG.MI
2019-05-29,20.899999618530273,20.100000381469727,20.850000381469727,20.100000381469727,30352.0,19.597501754760742,SG.MI
2019-05-30,20.600000381469727,20.0,20.0,20.399999618530273,24128.0,19.889999389648438,SG.MI
2019-05-31,20.549999237060547,19.959999084472656,20.549999237060547,20.049999237060547,23876.0,19.548749923706055,SG.MI
2019-06-03,20.049999237060547,19.34000015258789,19.899999618530273,19.979999542236328,57691.0,19.480499267578125,SG.MI
2019-06-04,20.049999237060547,19.579999923706055,19.920000076293945,20.049999237060547,65608.0,19.548749923706055,SG.MI
2019-06-05,20.950000762939453,20.049999237060547,20.350000381469727,20.600000381469727,51599.0,20.08500099182129,SG.MI
2019-06-06,20.899999618530273,20.100000381469727,20.899999618530273,20.100000381469727,16139.0,19.597501754760742,SG.MI
2019-06-07,20.399999618530273,20.100000381469727,20.100000381469727,20.25,11611.0,19.743749618530273,SG.MI
2019-06-10,21.0,20.100000381469727,20.549999237060547,20.299999237060547,11747.0,19.792499542236328,SG.MI
2019-06-11,20.899999618530273,20.299999237060547,20.350000381469727,20.700000762939453,65405.0,20.1825008392334,SG.MI
2019-06-12,20.75,20.350000381469727,20.399999618530273,20.5,13870.0,19.98750114440918,SG.MI
2019-06-13,20.75,20.25,20.75,20.299999237060547,5648.0,19.792499542236328,SG.MI
2019-06-14,20.649999618530273,20.25,20.600000381469727,20.299999237060547,16826.0,19.792499542236328,SG.MI
2019-06-17,20.549999237060547,20.25,20.549999237060547,20.25,11307.0,19.743749618530273,SG.MI
2019-06-18,20.549999237060547,20.149999618530273,20.5,20.549999237060547,7684.0,20.0362491607666,SG.MI
2019-06-19,20.850000381469727,20.549999237060547,20.600000381469727,20.600000381469727,8035.0,20.08500099182129,SG.MI
2019-06-20,20.950000762939453,20.549999237060547,20.75,20.649999618530273,10421.0,20.133750915527344,SG.MI
2019-06-21,20.799999237060547,20.600000381469727,20.700000762939453,20.600000381469727,17698.0,20.08500099182129,SG.MI
2019-06-24,20.950000762939453,20.5,20.899999618530273,20.5,16598.0,19.98750114440918,SG.MI
2019-06-25,20.75,20.5,20.649999618530273,20.549999237060547,5366.0,20.0362491607666,SG.MI
2019-06-26,20.799999237060547,20.200000762939453,20.75,20.299999237060547,23375.0,19.792499542236328,SG.MI
2019-06-27,20.600000381469727,20.149999618530273,20.299999237060547,20.549999237060547,11808.0,20.0362491607666,SG.MI
2019-06-28,20.549999237060547,20.25,20.549999237060547,20.5,9101.0,19.98750114440918,SG.MI
2019-07-01,20.700000762939453,20.350000381469727,20.5,20.450000762939453,16154.0,19.938751220703125,SG.MI
2019-07-02,20.600000381469727,20.5,20.600000381469727,20.600000381469727,12830.0,20.08500099182129,SG.MI
2019-07-03,20.75,20.350000381469727,20.350000381469727,20.700000762939453,8686.0,20.1825008392334,SG.MI
2019-07-04,20.75,20.450000762939453,20.75,20.700000762939453,9971.0,20.1825008392334,SG.MI
2019-07-05,20.899999618530273,20.649999618530273,20.850000381469727,20.850000381469727,9822.0,20.328750610351562,SG.MI
2019-07-08,20.75,20.549999237060547,20.700000762939453,20.700000762939453,7972.0,20.1825008392334,SG.MI
2019-07-09,20.799999237060547,20.450000762939453,20.799999237060547,20.799999237060547,9883.0,20.280000686645508,SG.MI
2019-07-10,20.899999618530273,20.600000381469727,20.75,20.799999237060547,9757.0,20.280000686645508,SG.MI
2019-07-11,20.75,20.5,20.700000762939453,20.700000762939453,3807.0,20.1825008392334,SG.MI
2019-07-12,20.75,20.5,20.600000381469727,20.700000762939453,15232.0,20.1825008392334,SG.MI
2019-07-15,20.75,20.600000381469727,20.700000762939453,20.700000762939453,9455.0,20.1825008392334,SG.MI
2019-07-16,20.799999237060547,20.350000381469727,20.600000381469727,20.350000381469727,3509.0,19.841251373291016,SG.MI
2019-07-17,20.600000381469727,20.350000381469727,20.350000381469727,20.399999618530273,5476.0,19.889999389648438,SG.MI
2019-07-18,20.549999237060547,20.049999237060547,20.399999618530273,20.299999237060547,12115.0,19.792499542236328,SG.MI
2019-07-19,20.549999237060547,20.049999237060547,20.149999618530273,20.549999237060547,13842.0,20.0362491607666,SG.MI
2019-07-22,20.75,20.399999618530273,20.399999618530273,20.700000762939453,6930.0,20.1825008392334,SG.MI
2019-07-23,20.799999237060547,20.600000381469727,20.649999618530273,20.799999237060547,11206.0,20.280000686645508,SG.MI
2019-07-24,21.049999237060547,20.700000762939453,20.700000762939453,21.049999237060547,11134.0,20.52375030517578,SG.MI
2019-07-25,21.549999237060547,21.0,21.0,21.399999618530273,13276.0,20.864999771118164,SG.MI
2019-07-26,21.649999618530273,21.100000381469727,21.100000381469727,21.350000381469727,6299.0,20.816251754760742,SG.MI
2019-07-29,21.799999237060547,21.25,21.549999237060547,21.299999237060547,8007.0,20.767499923706055,SG.MI
2019-07-30,21.649999618530273,21.100000381469727,21.649999618530273,21.149999618530273,11663.0,20.62125015258789,SG.MI
2019-07-31,21.450000762939453,21.0,21.0,21.350000381469727,17507.0,20.816251754760742,SG.MI
2019-08-01,21.700000762939453,21.450000762939453,21.649999618530273,21.450000762939453,5760.0,20.91375160217285,SG.MI
2019-08-02,21.549999237060547,21.25,21.549999237060547,21.299999237060547,9080.0,20.767499923706055,SG.MI
2019-08-05,21.299999237060547,21.200000762939453,21.299999237060547,21.200000762939453,5216.0,20.670001983642578,SG.MI
2019-08-06,21.350000381469727,21.049999237060547,21.350000381469727,21.049999237060547,5886.0,20.52375030517578,SG.MI
2019-08-07,21.25,20.950000762939453,21.100000381469727,21.049999237060547,8088.0,20.52375030517578,SG.MI
2019-08-08,21.350000381469727,21.0,21.0,21.25,4143.0,20.71875,SG.MI
2019-08-09,21.350000381469727,20.5,21.25,20.850000381469727,19802.0,20.328750610351562,SG.MI
2019-08-12,21.299999237060547,20.850000381469727,20.850000381469727,21.049999237060547,3984.0,20.52375030517578,SG.MI
2019-08-13,21.350000381469727,21.0,21.350000381469727,21.200000762939453,2746.0,20.670001983642578,SG.MI
2019-08-14,21.25,20.799999237060547,21.200000762939453,20.899999618530273,15088.0,20.377500534057617,SG.MI
2019-08-16,21.100000381469727,20.700000762939453,21.100000381469727,20.899999618530273,3473.0,20.377500534057617,SG.MI
2019-08-19,21.299999237060547,20.850000381469727,20.850000381469727,21.149999618530273,5120.0,20.62125015258789,SG.MI
2019-08-20,21.350000381469727,21.0,21.350000381469727,21.0,2978.0,20.475000381469727,SG.MI
2019-08-21,21.450000762939453,21.200000762939453,21.200000762939453,21.399999618530273,4095.0,20.864999771118164,SG.MI
2019-08-22,21.700000762939453,21.25,21.25,21.5,2564.0,20.962499618530273,SG.MI
2019-08-23,21.649999618530273,21.399999618530273,21.5,21.399999618530273,6560.0,20.864999771118164,SG.MI
2019-08-26,21.549999237060547,21.149999618530273,21.549999237060547,21.200000762939453,6468.0,20.670001983642578,SG.MI
2019-08-27,21.649999618530273,21.25,21.399999618530273,21.25,11508.0,20.71875,SG.MI
2019-08-28,21.700000762939453,21.0,21.600000381469727,21.0,12254.0,20.475000381469727,SG.MI
2019-08-29,21.5,21.100000381469727,21.350000381469727,21.200000762939453,3999.0,20.670001983642578,SG.MI
2019-08-30,21.600000381469727,21.200000762939453,21.450000762939453,21.200000762939453,1762.0,20.670001983642578,SG.MI
2019-09-02,21.700000762939453,21.5,21.700000762939453,21.649999618530273,1563.0,21.108749389648438,SG.MI
2019-09-03,21.649999618530273,21.25,21.5,21.399999618530273,3396.0,20.864999771118164,SG.MI
2019-09-04,21.649999618530273,21.299999237060547,21.549999237060547,21.549999237060547,3997.0,21.011249542236328,SG.MI
2019-09-05,21.700000762939453,21.450000762939453,21.600000381469727,21.600000381469727,3751.0,21.060001373291016,SG.MI
2019-09-06,21.799999237060547,21.649999618530273,21.649999618530273,21.75,10589.0,21.20625114440918,SG.MI
2019-09-09,22.25,21.899999618530273,21.899999618530273,22.25,12561.0,21.693750381469727,SG.MI
2019-09-10,22.399999618530273,21.950000762939453,22.25,22.200000762939453,13591.0,21.645000457763672,SG.MI
2019-09-11,22.5,22.25,22.350000381469727,22.5,10164.0,21.9375,SG.MI
2019-09-12,23.200000762939453,22.0,22.25,22.950000762939453,47689.0,22.376251220703125,SG.MI
2019-09-13,23.100000381469727,22.549999237060547,23.100000381469727,22.700000762939453,42567.0,22.13250160217285,SG.MI
2019-09-16,22.950000762939453,22.5,22.950000762939453,22.799999237060547,6745.0,22.229999542236328,SG.MI
2019-09-17,22.950000762939453,22.600000381469727,22.799999237060547,22.799999237060547,3135.0,22.229999542236328,SG.MI
2019-09-18,22.950000762939453,22.649999618530273,22.75,22.950000762939453,6128.0,22.376251220703125,SG.MI
2019-09-19,22.950000762939453,22.75,22.850000381469727,22.799999237060547,9605.0,22.229999542236328,SG.MI
2019-09-20,23.399999618530273,22.700000762939453,22.700000762939453,22.950000762939453,16228.0,22.376251220703125,SG.MI
2019-09-23,23.299999237060547,22.950000762939453,22.950000762939453,23.049999237060547,8260.0,22.4737491607666,SG.MI
2019-09-24,23.450000762939453,23.049999237060547,23.100000381469727,23.049999237060547,8420.0,22.4737491607666,SG.MI
2019-09-25,23.25,22.700000762939453,22.799999237060547,23.25,9102.0,22.668750762939453,SG.MI
2019-09-26,23.350000381469727,23.0,23.0,23.25,6522.0,22.668750762939453,SG.MI
2019-09-27,23.649999618530273,22.700000762939453,23.049999237060547,22.799999237060547,34636.0,22.229999542236328,SG.MI
2019-09-30,23.25,22.799999237060547,22.850000381469727,23.200000762939453,9469.0,22.6200008392334,SG.MI
2019-10-01,23.450000762939453,22.700000762939453,23.25,22.700000762939453,3643.0,22.13250160217285,SG.MI
2019-10-02,23.100000381469727,22.649999618530273,22.649999618530273,22.649999618530273,10077.0,22.083749771118164,SG.MI
2019-10-03,23.049999237060547,22.450000762939453,23.049999237060547,22.75,3649.0,22.181249618530273,SG.MI
2019-10-04,22.950000762939453,22.649999618530273,22.75,22.950000762939453,2459.0,22.376251220703125,SG.MI
2019-10-07,23.399999618530273,23.049999237060547,23.049999237060547,23.399999618530273,4928.0,22.815000534057617,SG.MI
2019-10-08,23.399999618530273,22.75,23.399999618530273,22.850000381469727,6963.0,22.278751373291016,SG.MI
2019-10-09,23.149999618530273,22.799999237060547,22.899999618530273,23.049999237060547,4427.0,22.4737491607666,SG.MI
2019-10-10,23.299999237060547,22.899999618530273,23.149999618530273,23.299999237060547,9339.0,22.717500686645508,SG.MI
2019-10-11,23.450000762939453,23.100000381469727,23.149999618530273,23.450000762939453,8316.0,22.863750457763672,SG.MI
2019-10-14,23.399999618530273,23.049999237060547,23.399999618530273,23.299999237060547,2428.0,22.717500686645508,SG.MI
2019-10-15,23.25,22.899999618530273,22.899999618530273,23.25,11046.0,22.668750762939453,SG.MI
2019-10-16,23.25,22.950000762939453,23.100000381469727,22.950000762939453,4586.0,22.376251220703125,SG.MI
2019-10-17,23.899999618530273,23.049999237060547,23.049999237060547,23.899999618530273,45089.0,23.302499771118164,SG.MI
2019-10-18,23.950000762939453,23.700000762939453,23.75,23.850000381469727,14660.0,23.253751754760742,SG.MI
2019-10-21,23.950000762939453,23.600000381469727,23.799999237060547,23.700000762939453,8069.0,23.107501983642578,SG.MI
2019-10-22,24.0,23.549999237060547,23.649999618530273,23.850000381469727,16433.0,23.253751754760742,SG.MI
2019-10-23,24.600000381469727,24.0,24.0,24.549999237060547,36303.0,23.936250686645508,SG.MI
2019-10-24,25.299999237060547,24.600000381469727,24.799999237060547,25.049999237060547,45063.0,24.423749923706055,SG.MI
2019-10-25,25.649999618530273,24.850000381469727,24.850000381469727,25.25,27645.0,24.618751525878906,SG.MI
2019-10-28,25.700000762939453,24.700000762939453,25.399999618530273,25.149999618530273,18077.0,24.521249771118164,SG.MI
2019-10-29,26.0,24.950000762939453,25.049999237060547,25.350000381469727,37541.0,24.716251373291016,SG.MI
2019-10-30,25.600000381469727,24.950000762939453,25.350000381469727,25.350000381469727,7180.0,24.716251373291016,SG.MI
2019-10-31,25.350000381469727,24.950000762939453,25.200000762939453,25.299999237060547,9350.0,24.667499542236328,SG.MI
2019-11-01,25.25,25.0,25.100000381469727,25.25,3923.0,24.618751525878906,SG.MI
2019-11-04,25.700000762939453,25.299999237060547,25.399999618530273,25.549999237060547,30605.0,24.9112491607666,SG.MI
2019-11-05,26.700000762939453,25.700000762939453,26.100000381469727,26.700000762939453,62386.0,26.032501220703125,SG.MI
2019-11-06,27.200000762939453,26.450000762939453,26.700000762939453,27.100000381469727,54038.0,26.422500610351562,SG.MI
2019-11-07,27.5,26.850000381469727,27.25,27.299999237060547,24983.0,26.61750030517578,SG.MI
2019-11-08,27.899999618530273,27.100000381469727,27.399999618530273,27.100000381469727,25516.0,26.422500610351562,SG.MI
2019-11-11,27.5,26.600000381469727,27.0,27.5,20823.0,26.8125,SG.MI
2019-11-12,27.899999618530273,27.200000762939453,27.5,27.399999618530273,14975.0,26.71500015258789,SG.MI
2019-11-13,27.700000762939453,27.149999618530273,27.149999618530273,27.549999237060547,5765.0,26.861249923706055,SG.MI
2019-11-14,28.450000762939453,26.799999237060547,26.799999237060547,28.350000381469727,47520.0,27.641250610351562,SG.MI
2019-11-15,29.700000762939453,28.649999618530273,28.899999618530273,29.5,162173.0,28.762500762939453,SG.MI
2019-11-18,30.700000762939453,29.600000381469727,29.700000762939453,30.549999237060547,105716.0,29.7862491607666,SG.MI
2019-11-19,30.549999237060547,29.799999237060547,30.200000762939453,30.200000762939453,58818.0,29.44500160217285,SG.MI
2019-11-20,30.799999237060547,30.049999237060547,30.049999237060547,30.799999237060547,61147.0,30.030000686645508,SG.MI
2019-11-21,30.75,30.299999237060547,30.75,30.549999237060547,36688.0,29.7862491607666,SG.MI
2019-11-22,30.799999237060547,30.299999237060547,30.549999237060547,30.799999237060547,62822.0,30.030000686645508,SG.MI
2019-11-25,32.099998474121094,30.600000381469727,30.899999618530273,31.950000762939453,97002.0,31.1512508392334,SG.MI
2019-11-26,33.20000076293945,31.950000762939453,31.950000762939453,33.099998474121094,92930.0,32.272499084472656,SG.MI
2019-11-27,33.45000076293945,32.0,33.20000076293945,32.400001525878906,74356.0,31.590002059936523,SG.MI
2019-11-28,33.04999923706055,31.899999618530273,31.899999618530273,32.0,46930.0,31.200000762939453,SG.MI
2019-11-29,32.25,31.899999618530273,32.25,32.0,37447.0,31.200000762939453,SG.MI
2019-12-02,32.5,31.600000381469727,32.25,32.04999923706055,34363.0,31.248750686645508,SG.MI
2019-12-03,32.0,31.0,32.0,31.049999237060547,50003.0,30.27375030517578,SG.MI
2019-12-04,31.600000381469727,29.049999237060547,30.850000381469727,31.399999618530273,62358.0,30.614999771118164,SG.MI
2019-12-05,32.0,31.200000762939453,31.5,31.5,39123.0,30.712501525878906,SG.MI
2019-12-06,31.899999618530273,31.0,31.649999618530273,31.399999618530273,24784.0,30.614999771118164,SG.MI
2019-12-09,31.600000381469727,30.75,31.350000381469727,31.299999237060547,29646.0,30.517499923706055,SG.MI
2019-12-10,31.5,31.0,31.399999618530273,31.399999618530273,39324.0,30.614999771118164,SG.MI
2019-12-11,31.700000762939453,30.899999618530273,31.5,31.700000762939453,43784.0,30.907501220703125,SG.MI
2019-12-12,31.799999237060547,31.0,31.0,31.700000762939453,40725.0,30.907501220703125,SG.MI
2019-12-13,31.600000381469727,30.850000381469727,31.600000381469727,31.200000762939453,21837.0,30.420001983642578,SG.MI
2019-12-16,31.299999237060547,30.700000762939453,31.299999237060547,31.200000762939453,19085.0,30.420001983642578,SG.MI
2019-12-17,31.450000762939453,31.200000762939453,31.450000762939453,31.399999618530273,34210.0,30.614999771118164,SG.MI
2019-12-18,31.25,30.299999237060547,31.0,31.049999237060547,19694.0,30.27375030517578,SG.MI
2019-12-19,31.450000762939453,30.649999618530273,31.049999237060547,31.049999237060547,26635.0,30.27375030517578,SG.MI
2019-12-20,31.149999618530273,30.5,30.899999618530273,31.049999237060547,20474.0,30.27375030517578,SG.MI
2019-12-23,31.100000381469727,30.799999237060547,31.0,31.0,15939.0,30.225000381469727,SG.MI
2019-12-27,31.200000762939453,30.75,31.200000762939453,30.799999237060547,8531.0,30.030000686645508,SG.MI
2019-12-30,31.200000762939453,30.0,31.200000762939453,30.350000381469727,24792.0,29.591251373291016,SG.MI
2020-01-02,30.549999237060547,29.700000762939453,30.549999237060547,30.0,16649.0,29.25,SG.MI
2020-01-03,31.049999237060547,30.0,30.25,30.700000762939453,28759.0,29.9325008392334,SG.MI
2020-01-06,30.700000762939453,29.850000381469727,30.700000762939453,30.450000762939453,16220.0,29.688751220703125,SG.MI
2020-01-07,30.450000762939453,29.600000381469727,29.600000381469727,30.100000381469727,22318.0,29.347501754760742,SG.MI
2020-01-08,30.350000381469727,29.850000381469727,30.350000381469727,30.299999237060547,10856.0,29.542499542236328,SG.MI
2020-01-09,31.200000762939453,30.299999237060547,30.350000381469727,30.75,26464.0,29.981250762939453,SG.MI
2020-01-10,31.149999618530273,30.649999618530273,30.75,30.899999618530273,48350.0,30.127500534057617,SG.MI
2020-01-13,31.149999618530273,30.700000762939453,30.950000762939453,31.149999618530273,12994.0,30.37125015258789,SG.MI
2020-01-14,31.149999618530273,30.399999618530273,31.149999618530273,30.649999618530273,15001.0,29.883750915527344,SG.MI
2020-01-15,30.75,30.100000381469727,30.600000381469727,30.700000762939453,15124.0,29.9325008392334,SG.MI
2020-01-16,31.149999618530273,30.25,30.5,30.25,8804.0,29.493751525878906,SG.MI
2020-01-17,30.850000381469727,29.700000762939453,29.700000762939453,30.600000381469727,13583.0,29.83500099182129,SG.MI
2020-01-20,30.899999618530273,30.149999618530273,30.399999618530273,30.299999237060547,8709.0,29.542499542236328,SG.MI
2020-01-21,30.200000762939453,29.549999237060547,29.799999237060547,29.75,21166.0,29.006250381469727,SG.MI
2020-01-22,30.100000381469727,29.600000381469727,29.600000381469727,29.850000381469727,5010.0,29.103750228881836,SG.MI
2020-01-23,30.350000381469727,29.5,29.899999618530273,29.649999618530273,9196.0,28.908750534057617,SG.MI
2020-01-24,30.200000762939453,29.450000762939453,29.600000381469727,30.0,9734.0,29.25,SG.MI
2020-01-27,29.700000762939453,29.200000762939453,29.5,29.549999237060547,19522.0,28.811250686645508,SG.MI
2020-01-28,29.549999237060547,28.799999237060547,29.25,29.549999237060547,10139.0,28.811250686645508,SG.MI
2020-01-29,29.549999237060547,29.25,29.299999237060547,29.350000381469727,10842.0,28.61625099182129,SG.MI
2020-01-30,29.299999237060547,29.0,29.299999237060547,29.200000762939453,16496.0,28.470001220703125,SG.MI
2020-01-31,29.200000762939453,28.549999237060547,28.600000381469727,28.899999618530273,23274.0,28.177499771118164,SG.MI
2020-02-03,29.25,28.350000381469727,28.899999618530273,28.600000381469727,24728.0,27.885000228881836,SG.MI
2020-02-04,29.299999237060547,28.200000762939453,28.25,28.75,19498.0,28.03125,SG.MI
2020-02-05,29.299999237060547,28.450000762939453,28.700000762939453,28.75,12390.0,28.03125,SG.MI
2020-02-06,28.799999237060547,28.100000381469727,28.5,28.350000381469727,9809.0,27.641250610351562,SG.MI
2020-02-07,28.399999618530273,27.549999237060547,28.299999237060547,27.700000762939453,22540.0,27.00750160217285,SG.MI
2020-02-10,28.299999237060547,27.350000381469727,27.799999237060547,27.600000381469727,7065.0,26.910001754760742,SG.MI
2020-02-11,28.149999618530273,27.350000381469727,27.5,28.149999618530273,9321.0,27.446250915527344,SG.MI
2020-02-12,29.100000381469727,27.899999618530273,27.899999618530273,29.100000381469727,21978.0,28.372501373291016,SG.MI
2020-02-13,29.450000762939453,28.600000381469727,29.100000381469727,28.899999618530273,15636.0,28.177499771118164,SG.MI
2020-02-14,29.350000381469727,28.649999618530273,28.649999618530273,29.0,9327.0,28.275001525878906,SG.MI
2020-02-17,29.700000762939453,29.0,29.25,29.450000762939453,8004.0,28.7137508392334,SG.MI
2020-02-18,29.5,28.950000762939453,29.350000381469727,29.200000762939453,9273.0,28.470001220703125,SG.MI
2020-02-19,31.350000381469727,28.799999237060547,29.299999237060547,30.049999237060547,23299.0,29.298749923706055,SG.MI
2020-02-20,30.25,29.450000762939453,30.25,29.450000762939453,26186.0,28.7137508392334,SG.MI
2020-02-21,29.700000762939453,28.5,29.399999618530273,28.899999618530273,9269.0,28.177499771118164,SG.MI
2020-02-24,28.049999237060547,26.950000762939453,27.899999618530273,27.0,20020.0,26.325000762939453,SG.MI
2020-02-25,27.350000381469727,26.450000762939453,27.350000381469727,26.649999618530273,13382.0,25.983749389648438,SG.MI
2020-02-26,27.399999618530273,26.149999618530273,26.700000762939453,26.649999618530273,12593.0,25.983749389648438,SG.MI
2020-02-27,26.649999618530273,25.5,26.649999618530273,25.75,19840.0,25.106250762939453,SG.MI
2020-02-28,25.350000381469727,24.549999237060547,25.149999618530273,25.100000381469727,21108.0,24.472501754760742,SG.MI
2020-03-02,24.850000381469727,22.950000762939453,24.700000762939453,23.950000762939453,72488.0,23.35125160217285,SG.MI
2020-03-03,24.950000762939453,24.0,24.5,24.299999237060547,30253.0,23.6924991607666,SG.MI
2020-03-04,24.200000762939453,23.25,23.5,23.5,29052.0,22.912500381469727,SG.MI
2020-03-05,23.700000762939453,22.100000381469727,23.600000381469727,22.25,42192.0,21.693750381469727,SG.MI
2020-03-06,22.399999618530273,21.450000762939453,21.450000762939453,21.75,46563.0,21.20625114440918,SG.MI
2020-03-09,20.5,18.5,19.020000457763672,20.100000381469727,24275.0,19.597501754760742,SG.MI
2020-03-10,21.399999618530273,18.559999465942383,20.549999237060547,18.639999389648438,36685.0,18.173999786376953,SG.MI
2020-03-11,18.979999542236328,17.100000381469727,17.100000381469727,18.780000686645508,31520.0,18.310501098632812,SG.MI
2020-03-12,18.600000381469727,16.040000915527344,18.600000381469727,16.100000381469727,45188.0,15.697501182556152,SG.MI
2020-03-13,18.079999923706055,16.139999389648438,17.420000076293945,16.520000457763672,88958.0,16.10700035095215,SG.MI
2020-03-16,16.600000381469727,14.380000114440918,16.600000381469727,15.880000114440918,57363.0,15.483000755310059,SG.MI
2020-03-17,16.520000457763672,14.579999923706055,16.299999237060547,15.140000343322754,47572.0,14.761500358581543,SG.MI
2020-03-18,15.359999656677246,14.119999885559082,14.800000190734863,15.0,31753.0,14.625,SG.MI
2020-03-19,15.600000381469727,14.979999542236328,15.0,15.0,27901.0,14.625,SG.MI
2020-03-20,16.020000457763672,15.34000015258789,15.34000015258789,16.020000457763672,69811.0,15.619501113891602,SG.MI
2020-03-23,16.260000228881836,14.979999542236328,15.039999961853027,15.9399995803833,27662.0,15.541500091552734,SG.MI
2020-03-24,17.200000762939453,16.520000457763672,16.520000457763672,16.520000457763672,34601.0,16.10700035095215,SG.MI
2020-03-25,17.6200008392334,16.459999084472656,17.280000686645508,16.8799991607666,33770.0,16.45800018310547,SG.MI
2020-03-26,17.600000381469727,16.780000686645508,16.899999618530273,17.31999969482422,54245.0,16.887001037597656,SG.MI
2020-03-27,17.6200008392334,17.079999923706055,17.100000381469727,17.5,28025.0,17.0625,SG.MI
2020-03-30,18.5,16.940000534057617,17.5,18.399999618530273,19677.0,17.940000534057617,SG.MI
2020-03-31,19.31999969482422,18.0,19.31999969482422,18.579999923706055,40636.0,18.11549949645996,SG.MI
2020-04-01,18.520000457763672,17.940000534057617,18.34000015258789,18.219999313354492,28326.0,17.76449966430664,SG.MI
2020-04-02,18.760000228881836,18.239999771118164,18.559999465942383,18.719999313354492,57929.0,18.251998901367188,SG.MI
2020-04-03,18.719999313354492,18.020000457763672,18.719999313354492,18.299999237060547,34941.0,17.842498779296875,SG.MI
2020-04-06,18.860000610351562,18.299999237060547,18.299999237060547,18.760000228881836,26403.0,18.291000366210938,SG.MI
2020-04-07,19.540000915527344,18.5,18.899999618530273,18.540000915527344,34595.0,18.076501846313477,SG.MI
2020-04-08,19.479999542236328,18.5,18.5,19.139999389648438,11331.0,18.6614990234375,SG.MI
2020-04-09,19.84000015258789,18.799999237060547,18.799999237060547,19.399999618530273,26393.0,18.915000915527344,SG.MI
2020-04-14,20.0,19.100000381469727,19.959999084472656,19.899999618530273,18221.0,19.40250015258789,SG.MI
2020-04-15,19.719999313354492,18.68000030517578,19.65999984741211,19.059999465942383,27158.0,18.583499908447266,SG.MI
2020-04-16,19.3799991607666,18.81999969482422,19.3799991607666,18.860000610351562,18556.0,18.388500213623047,SG.MI
2020-04-17,19.799999237060547,19.020000457763672,19.020000457763672,19.600000381469727,39207.0,19.110000610351562,SG.MI
2020-04-20,19.920000076293945,19.299999237060547,19.299999237060547,19.579999923706055,13778.0,19.090499877929688,SG.MI
2020-04-21,19.8799991607666,19.260000228881836,19.360000610351562,19.700000762939453,11734.0,19.207500457763672,SG.MI
2020-04-22,19.979999542236328,19.520000457763672,19.799999237060547,19.979999542236328,7264.0,19.480499267578125,SG.MI
2020-04-23,20.399999618530273,19.780000686645508,20.399999618530273,20.049999237060547,15826.0,19.548749923706055,SG.MI
2020-04-24,20.200000762939453,19.719999313354492,20.0,20.0,13188.0,19.5,SG.MI
2020-04-27,20.100000381469727,19.5,19.899999618530273,19.780000686645508,7539.0,19.780000686645508,SG.MI
2020-04-28,22.049999237060547,20.100000381469727,20.100000381469727,21.100000381469727,84893.0,21.100000381469727,SG.MI
2020-04-29,22.950000762939453,21.5,22.100000381469727,22.100000381469727,65493.0,22.100000381469727,SG.MI
2020-04-30,23.049999237060547,21.200000762939453,22.399999618530273,22.100000381469727,53854.0,22.100000381469727,SG.MI
2020-05-04,22.100000381469727,21.149999618530273,22.100000381469727,21.5,11285.0,21.5,SG.MI
2020-05-05,22.149999618530273,20.899999618530273,21.5,21.049999237060547,18698.0,21.049999237060547,SG.MI
2020-05-06,21.149999618530273,20.399999618530273,21.100000381469727,20.75,15269.0,20.75,SG.MI
2020-05-07,20.700000762939453,20.399999618530273,20.700000762939453,20.399999618530273,10007.0,20.399999618530273,SG.MI
2020-05-08,21.25,20.549999237060547,20.649999618530273,20.700000762939453,8460.0,20.700000762939453,SG.MI
2020-05-11,21.149999618530273,20.299999237060547,20.700000762939453,20.75,9857.0,20.75,SG.MI
2019-01-02,15.800000190734863,15.520000457763672,15.800000190734863,15.699999809265137,1127.0,14.34648609161377,SGR.MI
2019-01-03,16.100000381469727,15.520000457763672,15.9399995803833,16.100000381469727,4656.0,14.71200180053711,SGR.MI
2019-01-04,16.299999237060547,15.800000190734863,16.139999389648438,16.200000762939453,4521.0,14.80338191986084,SGR.MI
2019-01-07,16.34000015258789,15.9399995803833,16.34000015258789,16.200000762939453,1992.0,14.80338191986084,SGR.MI
2019-01-08,16.239999771118164,16.100000381469727,16.139999389648438,16.200000762939453,1584.0,14.80338191986084,SGR.MI
2019-01-09,16.3799991607666,15.920000076293945,16.239999771118164,16.100000381469727,5676.0,14.71200180053711,SGR.MI
2019-01-10,16.299999237060547,16.200000762939453,16.280000686645508,16.219999313354492,4180.0,14.821656227111816,SGR.MI
2019-01-11,16.399999618530273,16.280000686645508,16.299999237060547,16.3799991607666,3189.0,14.96786117553711,SGR.MI
2019-01-14,16.3799991607666,16.299999237060547,16.34000015258789,16.360000610351562,2740.0,14.94958782196045,SGR.MI
2019-01-15,16.3799991607666,16.299999237060547,16.31999969482422,16.3799991607666,2644.0,14.96786117553711,SGR.MI
2019-01-16,16.399999618530273,16.299999237060547,16.399999618530273,16.360000610351562,4421.0,14.94958782196045,SGR.MI
2019-01-17,16.399999618530273,16.299999237060547,16.360000610351562,16.299999237060547,3728.0,14.894759178161621,SGR.MI
2019-01-18,16.600000381469727,16.31999969482422,16.399999618530273,16.34000015258789,6519.0,14.93131160736084,SGR.MI
2019-01-21,16.65999984741211,16.399999618530273,16.399999618530273,16.459999084472656,1614.0,15.04096508026123,SGR.MI
2019-01-22,16.600000381469727,16.399999618530273,16.459999084472656,16.399999618530273,1806.0,14.986138343811035,SGR.MI
2019-01-23,16.479999542236328,16.219999313354492,16.239999771118164,16.239999771118164,2538.0,14.83993148803711,SGR.MI
2019-01-24,16.540000915527344,16.200000762939453,16.299999237060547,16.299999237060547,4667.0,14.894759178161621,SGR.MI
2019-01-25,16.520000457763672,16.299999237060547,16.31999969482422,16.479999542236328,1080.0,15.05924129486084,SGR.MI
2019-01-28,16.600000381469727,16.280000686645508,16.31999969482422,16.34000015258789,4007.0,14.93131160736084,SGR.MI
2019-01-29,16.399999618530273,16.219999313354492,16.360000610351562,16.219999313354492,7939.0,14.821656227111816,SGR.MI
2019-01-30,16.360000610351562,16.079999923706055,16.239999771118164,16.360000610351562,9924.0,14.94958782196045,SGR.MI
2019-01-31,16.280000686645508,16.020000457763672,16.1200008392334,16.040000915527344,4580.0,14.657175064086914,SGR.MI
2019-02-01,16.280000686645508,15.960000038146973,16.0,16.0,1727.0,14.620622634887695,SGR.MI
2019-02-04,16.260000228881836,15.979999542236328,16.260000228881836,15.979999542236328,9133.0,14.602346420288086,SGR.MI
2019-02-05,16.260000228881836,15.920000076293945,16.139999389648438,15.920000076293945,6394.0,14.547520637512207,SGR.MI
2019-02-06,16.200000762939453,15.960000038146973,16.079999923706055,16.15999984741211,5190.0,14.766829490661621,SGR.MI
2019-02-07,16.3799991607666,16.079999923706055,16.360000610351562,16.079999923706055,4597.0,14.6937255859375,SGR.MI
2019-02-08,16.260000228881836,16.040000915527344,16.040000915527344,16.040000915527344,1394.0,14.657175064086914,SGR.MI
2019-02-11,16.399999618530273,15.9399995803833,15.9399995803833,16.239999771118164,3959.0,14.83993148803711,SGR.MI
2019-02-12,16.399999618530273,16.239999771118164,16.260000228881836,16.360000610351562,2436.0,14.94958782196045,SGR.MI
2019-02-13,16.440000534057617,16.239999771118164,16.360000610351562,16.239999771118164,6056.0,14.83993148803711,SGR.MI
2019-02-14,16.399999618530273,16.280000686645508,16.399999618530273,16.360000610351562,1768.0,14.94958782196045,SGR.MI
2019-02-15,16.899999618530273,16.540000915527344,16.600000381469727,16.719999313354492,31050.0,15.278550148010254,SGR.MI
2019-02-18,16.739999771118164,16.3799991607666,16.719999313354492,16.5,24931.0,15.07751750946045,SGR.MI
2019-02-19,16.600000381469727,16.260000228881836,16.31999969482422,16.299999237060547,2303.0,14.894759178161621,SGR.MI
2019-02-20,16.540000915527344,16.260000228881836,16.540000915527344,16.299999237060547,13069.0,14.894759178161621,SGR.MI
2019-02-21,16.360000610351562,16.1200008392334,16.239999771118164,16.1200008392334,8151.0,14.730278968811035,SGR.MI
2019-02-22,16.3799991607666,16.100000381469727,16.139999389648438,16.280000686645508,3627.0,14.876483917236328,SGR.MI
2019-02-25,16.360000610351562,16.040000915527344,16.1200008392334,16.100000381469727,11141.0,14.71200180053711,SGR.MI
2019-02-26,16.18000030517578,15.979999542236328,16.020000457763672,15.979999542236328,5485.0,14.602346420288086,SGR.MI
2019-02-27,16.1200008392334,15.800000190734863,16.059999465942383,16.079999923706055,2798.0,14.6937255859375,SGR.MI
2019-02-28,16.200000762939453,15.84000015258789,16.0,16.079999923706055,8424.0,14.6937255859375,SGR.MI
2019-03-01,16.139999389648438,15.84000015258789,16.1200008392334,15.859999656677246,6473.0,14.492691993713379,SGR.MI
2019-03-04,16.18000030517578,15.960000038146973,15.979999542236328,16.15999984741211,7104.0,14.766829490661621,SGR.MI
2019-03-05,16.280000686645508,15.920000076293945,16.15999984741211,15.960000038146973,10531.0,14.584071159362793,SGR.MI
2019-03-06,16.100000381469727,15.84000015258789,16.100000381469727,15.84000015258789,11837.0,14.474416732788086,SGR.MI
2019-03-07,16.100000381469727,15.65999984741211,16.0,15.65999984741211,15103.0,14.309934616088867,SGR.MI
2019-03-08,15.779999732971191,15.4399995803833,15.760000228881836,15.460000038146973,12078.0,14.127177238464355,SGR.MI
2019-03-11,16.0,15.5,15.5,15.859999656677246,4238.0,14.492691993713379,SGR.MI
2019-03-12,16.0,15.5600004196167,15.680000305175781,15.5600004196167,4397.0,14.21855640411377,SGR.MI
2019-03-13,16.079999923706055,15.699999809265137,15.859999656677246,15.880000114440918,7931.0,14.510968208312988,SGR.MI
2019-03-14,16.0,15.65999984741211,15.84000015258789,15.739999771118164,6606.0,14.383037567138672,SGR.MI
2019-03-15,15.9399995803833,15.600000381469727,15.9399995803833,15.680000305175781,8439.0,14.328210830688477,SGR.MI
2019-03-18,15.899999618530273,15.600000381469727,15.84000015258789,15.859999656677246,29062.0,14.492691993713379,SGR.MI
2019-03-19,15.859999656677246,15.680000305175781,15.859999656677246,15.699999809265137,35447.0,14.34648609161377,SGR.MI
2019-03-20,15.899999618530273,15.680000305175781,15.800000190734863,15.760000228881836,14771.0,14.401313781738281,SGR.MI
2019-03-21,15.960000038146973,15.5600004196167,15.800000190734863,15.5600004196167,9531.0,14.21855640411377,SGR.MI
2019-03-22,15.779999732971191,15.579999923706055,15.600000381469727,15.779999732971191,2555.0,14.419589042663574,SGR.MI
2019-03-25,15.9399995803833,15.640000343322754,15.779999732971191,15.760000228881836,4952.0,14.401313781738281,SGR.MI
2019-03-26,15.979999542236328,15.5600004196167,15.84000015258789,15.5600004196167,9455.0,14.21855640411377,SGR.MI
2019-03-27,15.84000015258789,15.539999961853027,15.84000015258789,15.539999961853027,4591.0,14.200279235839844,SGR.MI
2019-03-28,15.779999732971191,15.539999961853027,15.65999984741211,15.699999809265137,2772.0,14.34648609161377,SGR.MI
2019-03-29,15.819999694824219,15.220000267028809,15.760000228881836,15.539999961853027,7517.0,14.200279235839844,SGR.MI
2019-04-01,15.800000190734863,15.5,15.75,15.699999809265137,20989.0,14.34648609161377,SGR.MI
2019-04-02,15.649999618530273,15.399999618530273,15.600000381469727,15.399999618530273,25437.0,14.072348594665527,SGR.MI
2019-04-03,15.649999618530273,15.399999618530273,15.649999618530273,15.5,9536.0,14.163727760314941,SGR.MI
2019-04-04,15.600000381469727,15.5,15.600000381469727,15.600000381469727,4715.0,14.255107879638672,SGR.MI
2019-04-05,15.649999618530273,15.5,15.600000381469727,15.649999618530273,5126.0,14.300796508789062,SGR.MI
2019-04-08,15.649999618530273,15.449999809265137,15.600000381469727,15.649999618530273,2087.0,14.300796508789062,SGR.MI
2019-04-09,15.699999809265137,15.399999618530273,15.5,15.449999809265137,8179.0,14.118038177490234,SGR.MI
2019-04-10,15.600000381469727,15.300000190734863,15.399999618530273,15.300000190734863,11200.0,13.98097038269043,SGR.MI
2019-04-11,15.75,15.300000190734863,15.550000190734863,15.649999618530273,5659.0,14.300796508789062,SGR.MI
2019-04-12,15.850000381469727,15.5,15.699999809265137,15.800000190734863,15087.0,14.437865257263184,SGR.MI
2019-04-15,15.949999809265137,15.75,15.800000190734863,15.850000381469727,6308.0,14.48355484008789,SGR.MI
2019-04-16,15.949999809265137,15.449999809265137,15.699999809265137,15.449999809265137,22397.0,14.118038177490234,SGR.MI
2019-04-17,15.899999618530273,15.449999809265137,15.5,15.5,23985.0,14.163727760314941,SGR.MI
2019-04-18,15.649999618530273,15.350000381469727,15.550000190734863,15.5,24830.0,14.163727760314941,SGR.MI
2019-04-23,15.75,15.350000381469727,15.550000190734863,15.5,14236.0,14.163727760314941,SGR.MI
2019-04-24,15.800000190734863,15.5,15.5,15.600000381469727,66499.0,14.255107879638672,SGR.MI
2019-04-25,15.800000190734863,15.649999618530273,15.649999618530273,15.699999809265137,3588.0,14.34648609161377,SGR.MI
2019-04-26,15.949999809265137,15.649999618530273,15.649999618530273,15.949999809265137,69722.0,14.574933052062988,SGR.MI
2019-04-29,15.449999809265137,15.149999618530273,15.149999618530273,15.300000190734863,26064.0,14.773041725158691,SGR.MI
2019-04-30,15.5,15.25,15.449999809265137,15.350000381469727,8765.0,14.821320533752441,SGR.MI
2019-05-02,15.399999618530273,15.0,15.399999618530273,15.0,15612.0,14.48337459564209,SGR.MI
2019-05-03,15.050000190734863,14.949999809265137,15.050000190734863,14.949999809265137,6084.0,14.43509578704834,SGR.MI
2019-05-06,14.949999809265137,14.550000190734863,14.949999809265137,14.550000190734863,10730.0,14.048872947692871,SGR.MI
2019-05-07,14.600000381469727,14.300000190734863,14.550000190734863,14.300000190734863,10793.0,13.807483673095703,SGR.MI
2019-05-08,14.5,14.100000381469727,14.399999618530273,14.449999809265137,11801.0,13.952317237854004,SGR.MI
2019-05-09,14.5,14.149999618530273,14.5,14.149999618530273,15195.0,13.662649154663086,SGR.MI
2019-05-10,14.600000381469727,14.300000190734863,14.350000381469727,14.300000190734863,5636.0,13.807483673095703,SGR.MI
2019-05-13,14.399999618530273,14.199999809265137,14.350000381469727,14.399999618530273,2552.0,13.90403938293457,SGR.MI
2019-05-14,14.5,14.050000190734863,14.199999809265137,14.25,9013.0,13.75920581817627,SGR.MI
2019-05-15,14.600000381469727,14.100000381469727,14.300000190734863,14.100000381469727,13848.0,13.614372253417969,SGR.MI
2019-05-16,14.600000381469727,14.399999618530273,14.399999618530273,14.449999809265137,8272.0,13.952317237854004,SGR.MI
2019-05-17,14.699999809265137,14.300000190734863,14.600000381469727,14.600000381469727,25085.0,14.097151756286621,SGR.MI
2019-05-20,14.949999809265137,14.600000381469727,14.75,14.899999618530273,5392.0,14.386817932128906,SGR.MI
2019-05-21,15.199999809265137,14.949999809265137,14.949999809265137,15.199999809265137,6952.0,14.676486015319824,SGR.MI
2019-05-22,15.25,14.899999618530273,15.25,14.899999618530273,10737.0,14.386817932128906,SGR.MI
2019-05-23,15.149999618530273,14.75,14.899999618530273,15.149999618530273,7711.0,14.62820816040039,SGR.MI
2019-05-24,15.199999809265137,15.100000381469727,15.100000381469727,15.149999618530273,2254.0,14.62820816040039,SGR.MI
2019-05-27,15.399999618530273,15.149999618530273,15.149999618530273,15.300000190734863,8354.0,14.773041725158691,SGR.MI
2019-05-28,15.350000381469727,14.800000190734863,15.100000381469727,14.800000190734863,11976.0,14.290263175964355,SGR.MI
2019-05-29,15.449999809265137,14.600000381469727,14.850000381469727,14.899999618530273,21704.0,14.386817932128906,SGR.MI
2019-05-30,15.350000381469727,14.899999618530273,15.050000190734863,14.899999618530273,15506.0,14.386817932128906,SGR.MI
2019-05-31,15.100000381469727,14.649999618530273,14.899999618530273,14.899999618530273,11799.0,14.386817932128906,SGR.MI
2019-06-03,15.199999809265137,14.550000190734863,15.199999809265137,14.899999618530273,9578.0,14.386817932128906,SGR.MI
2019-06-04,15.0,14.699999809265137,14.949999809265137,14.850000381469727,5101.0,14.338541030883789,SGR.MI
2019-06-05,15.199999809265137,14.899999618530273,14.949999809265137,15.149999618530273,9355.0,14.62820816040039,SGR.MI
2019-06-06,15.25,14.850000381469727,15.149999618530273,14.850000381469727,3650.0,14.338541030883789,SGR.MI
2019-06-07,15.25,15.0,15.0,15.199999809265137,4809.0,14.676486015319824,SGR.MI
2019-06-10,15.199999809265137,15.100000381469727,15.199999809265137,15.100000381469727,1206.0,14.579930305480957,SGR.MI
2019-06-11,15.350000381469727,15.149999618530273,15.149999618530273,15.199999809265137,12227.0,14.676486015319824,SGR.MI
2019-06-12,15.350000381469727,15.149999618530273,15.300000190734863,15.350000381469727,5293.0,14.821320533752441,SGR.MI
2019-06-13,15.449999809265137,15.300000190734863,15.350000381469727,15.300000190734863,12262.0,14.773041725158691,SGR.MI
2019-06-14,15.5,15.25,15.300000190734863,15.449999809265137,7815.0,14.917875289916992,SGR.MI
2019-06-17,15.449999809265137,15.350000381469727,15.449999809265137,15.449999809265137,9043.0,14.917875289916992,SGR.MI
2019-06-18,15.449999809265137,14.899999618530273,15.449999809265137,15.300000190734863,22686.0,14.773041725158691,SGR.MI
2019-06-19,15.399999618530273,15.199999809265137,15.399999618530273,15.25,1567.0,14.724763870239258,SGR.MI
2019-06-20,15.5,15.050000190734863,15.050000190734863,15.199999809265137,13588.0,14.676486015319824,SGR.MI
2019-06-21,15.350000381469727,15.149999618530273,15.350000381469727,15.300000190734863,840.0,14.773041725158691,SGR.MI
2019-06-24,15.300000190734863,15.100000381469727,15.149999618530273,15.149999618530273,3753.0,14.62820816040039,SGR.MI
2019-06-25,15.399999618530273,15.100000381469727,15.199999809265137,15.199999809265137,4550.0,14.676486015319824,SGR.MI
2019-06-26,15.25,15.100000381469727,15.25,15.25,7322.0,14.724763870239258,SGR.MI
2019-06-27,15.399999618530273,14.949999809265137,15.399999618530273,15.149999618530273,19140.0,14.62820816040039,SGR.MI
2019-06-28,15.300000190734863,15.149999618530273,15.149999618530273,15.300000190734863,14811.0,14.773041725158691,SGR.MI
2019-07-01,15.5,15.199999809265137,15.399999618530273,15.300000190734863,8555.0,14.773041725158691,SGR.MI
2019-07-02,15.449999809265137,15.350000381469727,15.399999618530273,15.449999809265137,6193.0,14.917875289916992,SGR.MI
2019-07-03,15.449999809265137,15.300000190734863,15.399999618530273,15.399999618530273,12356.0,14.869597434997559,SGR.MI
2019-07-04,15.5,15.350000381469727,15.399999618530273,15.5,14669.0,14.966153144836426,SGR.MI
2019-07-05,15.550000190734863,15.0,15.5,15.199999809265137,16793.0,14.676486015319824,SGR.MI
2019-07-08,15.399999618530273,15.25,15.350000381469727,15.350000381469727,4110.0,14.821320533752441,SGR.MI
2019-07-09,15.449999809265137,15.300000190734863,15.399999618530273,15.300000190734863,4080.0,14.773041725158691,SGR.MI
2019-07-10,15.449999809265137,15.300000190734863,15.449999809265137,15.300000190734863,3399.0,14.773041725158691,SGR.MI
2019-07-11,15.399999618530273,15.300000190734863,15.399999618530273,15.350000381469727,4606.0,14.821320533752441,SGR.MI
2019-07-12,15.449999809265137,15.149999618530273,15.449999809265137,15.350000381469727,5401.0,14.821320533752441,SGR.MI
2019-07-15,15.449999809265137,15.199999809265137,15.449999809265137,15.300000190734863,2416.0,14.773041725158691,SGR.MI
2019-07-16,15.350000381469727,15.199999809265137,15.300000190734863,15.300000190734863,1424.0,14.773041725158691,SGR.MI
2019-07-17,15.5,15.300000190734863,15.350000381469727,15.5,3204.0,14.966153144836426,SGR.MI
2019-07-18,15.449999809265137,15.300000190734863,15.350000381469727,15.449999809265137,1925.0,14.917875289916992,SGR.MI
2019-07-19,15.550000190734863,15.25,15.449999809265137,15.399999618530273,4738.0,14.869597434997559,SGR.MI
2019-07-22,15.449999809265137,15.25,15.449999809265137,15.350000381469727,1588.0,14.821320533752441,SGR.MI
2019-07-23,15.399999618530273,15.149999618530273,15.399999618530273,15.149999618530273,7894.0,14.62820816040039,SGR.MI
2019-07-24,15.350000381469727,15.149999618530273,15.350000381469727,15.300000190734863,2839.0,14.773041725158691,SGR.MI
2019-07-25,15.399999618530273,15.149999618530273,15.25,15.399999618530273,4416.0,14.869597434997559,SGR.MI
2019-07-26,15.699999809265137,15.399999618530273,15.399999618530273,15.649999618530273,34886.0,15.110986709594727,SGR.MI
2019-07-29,15.800000190734863,15.449999809265137,15.550000190734863,15.5,17645.0,14.966153144836426,SGR.MI
2019-07-30,15.75,15.449999809265137,15.75,15.449999809265137,7276.0,14.917875289916992,SGR.MI
2019-07-31,15.75,15.449999809265137,15.75,15.5,5582.0,14.966153144836426,SGR.MI
2019-08-01,15.649999618530273,15.449999809265137,15.5,15.5,4461.0,14.966153144836426,SGR.MI
2019-08-02,15.600000381469727,15.25,15.5,15.399999618530273,6174.0,14.869597434997559,SGR.MI
2019-08-05,15.399999618530273,15.25,15.399999618530273,15.399999618530273,1694.0,14.869597434997559,SGR.MI
2019-08-06,15.449999809265137,15.300000190734863,15.449999809265137,15.300000190734863,822.0,14.773041725158691,SGR.MI
2019-08-07,15.449999809265137,15.300000190734863,15.399999618530273,15.449999809265137,355.0,14.917875289916992,SGR.MI
2019-08-08,15.449999809265137,15.350000381469727,15.449999809265137,15.350000381469727,352.0,14.821320533752441,SGR.MI
2019-08-09,15.449999809265137,15.199999809265137,15.399999618530273,15.25,2885.0,14.724763870239258,SGR.MI
2019-08-12,15.399999618530273,15.149999618530273,15.399999618530273,15.149999618530273,387.0,14.62820816040039,SGR.MI
2019-08-13,15.350000381469727,15.050000190734863,15.350000381469727,15.300000190734863,2010.0,14.773041725158691,SGR.MI
2019-08-14,15.350000381469727,15.149999618530273,15.149999618530273,15.300000190734863,981.0,14.773041725158691,SGR.MI
2019-08-16,15.350000381469727,15.149999618530273,15.199999809265137,15.199999809265137,1470.0,14.676486015319824,SGR.MI
2019-08-19,15.350000381469727,15.149999618530273,15.199999809265137,15.149999618530273,5523.0,14.62820816040039,SGR.MI
2019-08-20,15.350000381469727,15.149999618530273,15.350000381469727,15.350000381469727,884.0,14.821320533752441,SGR.MI
2019-08-21,15.350000381469727,15.199999809265137,15.350000381469727,15.199999809265137,689.0,14.676486015319824,SGR.MI
2019-08-22,15.399999618530273,15.199999809265137,15.199999809265137,15.350000381469727,3047.0,14.821320533752441,SGR.MI
2019-08-23,15.399999618530273,15.300000190734863,15.399999618530273,15.350000381469727,1287.0,14.821320533752441,SGR.MI
2019-08-26,15.399999618530273,15.300000190734863,15.350000381469727,15.350000381469727,637.0,14.821320533752441,SGR.MI
2019-08-27,15.399999618530273,15.199999809265137,15.399999618530273,15.399999618530273,2090.0,14.869597434997559,SGR.MI
2019-08-28,15.75,15.399999618530273,15.399999618530273,15.600000381469727,56734.0,15.06270980834961,SGR.MI
2019-08-29,15.699999809265137,15.550000190734863,15.600000381469727,15.699999809265137,2769.0,15.15926456451416,SGR.MI
2019-08-30,15.800000190734863,15.699999809265137,15.699999809265137,15.75,5173.0,15.20754337310791,SGR.MI
2019-09-02,15.800000190734863,15.5,15.699999809265137,15.699999809265137,5384.0,15.15926456451416,SGR.MI
2019-09-03,15.899999618530273,15.600000381469727,15.800000190734863,15.649999618530273,7226.0,15.110986709594727,SGR.MI
2019-09-04,15.949999809265137,15.75,15.75,15.800000190734863,7935.0,15.255821228027344,SGR.MI
2019-09-05,16.0,15.850000381469727,15.850000381469727,16.0,9444.0,15.448932647705078,SGR.MI
2019-09-06,16.100000381469727,16.0,16.049999237060547,16.049999237060547,4188.0,15.497209548950195,SGR.MI
2019-09-09,16.200000762939453,16.049999237060547,16.049999237060547,16.149999618530273,10501.0,15.593766212463379,SGR.MI
2019-09-10,16.350000381469727,16.0,16.200000762939453,16.25,13700.0,15.690321922302246,SGR.MI
2019-09-11,16.25,16.049999237060547,16.25,16.200000762939453,12028.0,15.642045021057129,SGR.MI
2019-09-12,16.399999618530273,15.550000190734863,16.25,16.25,11918.0,15.690321922302246,SGR.MI
2019-09-13,16.399999618530273,15.949999809265137,16.299999237060547,16.100000381469727,21227.0,15.545489311218262,SGR.MI
2019-09-16,16.100000381469727,15.600000381469727,16.049999237060547,15.800000190734863,12086.0,15.255821228027344,SGR.MI
2019-09-17,15.899999618530273,15.800000190734863,15.899999618530273,15.850000381469727,1939.0,15.304099082946777,SGR.MI
2019-09-18,15.949999809265137,15.75,15.949999809265137,15.800000190734863,4717.0,15.255821228027344,SGR.MI
2019-09-19,15.899999618530273,15.649999618530273,15.800000190734863,15.850000381469727,7809.0,15.304099082946777,SGR.MI
2019-09-20,15.899999618530273,15.75,15.899999618530273,15.899999618530273,3082.0,15.352375984191895,SGR.MI
2019-09-23,15.949999809265137,15.800000190734863,15.949999809265137,15.850000381469727,2105.0,15.304099082946777,SGR.MI
2019-09-24,15.949999809265137,15.699999809265137,15.949999809265137,15.699999809265137,7956.0,15.15926456451416,SGR.MI
2019-09-25,15.699999809265137,15.550000190734863,15.649999618530273,15.699999809265137,1355.0,15.15926456451416,SGR.MI
2019-09-26,15.699999809265137,15.550000190734863,15.550000190734863,15.649999618530273,1709.0,15.110986709594727,SGR.MI
2019-09-27,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,1611.0,15.15926456451416,SGR.MI
2019-09-30,15.850000381469727,15.649999618530273,15.850000381469727,15.800000190734863,6837.0,15.255821228027344,SGR.MI
2019-10-01,15.800000190734863,15.649999618530273,15.699999809265137,15.649999618530273,701.0,15.110986709594727,SGR.MI
2019-10-02,15.75,15.649999618530273,15.75,15.649999618530273,880.0,15.110986709594727,SGR.MI
2019-10-03,15.75,15.649999618530273,15.649999618530273,15.75,952.0,15.20754337310791,SGR.MI
2019-10-04,15.800000190734863,15.600000381469727,15.649999618530273,15.800000190734863,574.0,15.255821228027344,SGR.MI
2019-10-07,16.0,15.699999809265137,15.75,15.850000381469727,4690.0,15.304099082946777,SGR.MI
2019-10-08,15.949999809265137,15.600000381469727,15.949999809265137,15.850000381469727,4186.0,15.304099082946777,SGR.MI
2019-10-09,15.800000190734863,15.300000190734863,15.800000190734863,15.699999809265137,7381.0,15.15926456451416,SGR.MI
2019-10-10,15.699999809265137,15.5,15.649999618530273,15.649999618530273,908.0,15.110986709594727,SGR.MI
2019-10-11,15.75,15.600000381469727,15.600000381469727,15.699999809265137,958.0,15.15926456451416,SGR.MI
2019-10-14,15.75,15.449999809265137,15.75,15.649999618530273,2696.0,15.110986709594727,SGR.MI
2019-10-15,16.0,15.5,15.649999618530273,15.649999618530273,12752.0,15.110986709594727,SGR.MI
2019-10-16,16.0,15.850000381469727,15.850000381469727,15.850000381469727,7519.0,15.304099082946777,SGR.MI
2019-10-17,16.100000381469727,15.850000381469727,15.850000381469727,16.100000381469727,8564.0,15.545489311218262,SGR.MI
2019-10-18,16.450000762939453,16.0,16.049999237060547,16.25,17584.0,15.690321922302246,SGR.MI
2019-10-21,16.549999237060547,16.0,16.25,16.549999237060547,23582.0,15.979989051818848,SGR.MI
2019-10-22,16.700000762939453,16.399999618530273,16.5,16.5,17093.0,15.93171215057373,SGR.MI
2019-10-23,16.899999618530273,16.549999237060547,16.649999618530273,16.850000381469727,18545.0,16.269657135009766,SGR.MI
2019-10-24,17.0,16.600000381469727,16.899999618530273,16.899999618530273,20530.0,16.317934036254883,SGR.MI
2019-10-25,17.399999618530273,16.850000381469727,16.850000381469727,17.350000381469727,25945.0,16.752437591552734,SGR.MI
2019-10-28,17.600000381469727,17.0,17.350000381469727,17.600000381469727,30170.0,16.993825912475586,SGR.MI
2019-10-29,17.75,17.549999237060547,17.600000381469727,17.700000762939453,14316.0,17.090381622314453,SGR.MI
2019-10-30,17.799999237060547,17.649999618530273,17.700000762939453,17.700000762939453,9776.0,17.090381622314453,SGR.MI
2019-10-31,17.700000762939453,17.5,17.649999618530273,17.700000762939453,19091.0,17.090381622314453,SGR.MI
2019-11-01,17.649999618530273,17.25,17.5,17.649999618530273,4284.0,17.042102813720703,SGR.MI
2019-11-04,17.700000762939453,17.350000381469727,17.350000381469727,17.5,14690.0,16.89727020263672,SGR.MI
2019-11-05,17.700000762939453,17.399999618530273,17.450000762939453,17.600000381469727,17077.0,16.993825912475586,SGR.MI
2019-11-06,17.850000381469727,17.600000381469727,17.700000762939453,17.700000762939453,17112.0,17.090381622314453,SGR.MI
2019-11-07,17.950000762939453,17.549999237060547,17.700000762939453,17.700000762939453,10229.0,17.090381622314453,SGR.MI
2019-11-08,17.75,17.649999618530273,17.700000762939453,17.649999618530273,3570.0,17.042102813720703,SGR.MI
2019-11-11,17.899999618530273,17.600000381469727,17.600000381469727,17.899999618530273,20829.0,17.283493041992188,SGR.MI
2019-11-12,17.899999618530273,17.799999237060547,17.899999618530273,17.899999618530273,3418.0,17.283493041992188,SGR.MI
2019-11-13,17.850000381469727,17.649999618530273,17.700000762939453,17.649999618530273,2337.0,17.042102813720703,SGR.MI
2019-11-14,18.25,17.649999618530273,17.799999237060547,18.200000762939453,16961.0,17.573162078857422,SGR.MI
2019-11-15,19.100000381469727,18.399999618530273,18.399999618530273,18.899999618530273,43717.0,18.249052047729492,SGR.MI
2019-11-18,19.299999237060547,18.299999237060547,18.899999618530273,19.25,50360.0,18.586997985839844,SGR.MI
2019-11-19,19.850000381469727,19.0,19.299999237060547,19.100000381469727,19256.0,18.442163467407227,SGR.MI
2019-11-20,19.399999618530273,18.950000762939453,19.100000381469727,19.149999618530273,17729.0,18.490440368652344,SGR.MI
2019-11-21,19.299999237060547,18.950000762939453,19.049999237060547,19.200000762939453,10672.0,18.538719177246094,SGR.MI
2019-11-22,19.700000762939453,19.25,19.25,19.649999618530273,18791.0,18.973220825195312,SGR.MI
2019-11-25,20.299999237060547,19.75,19.899999618530273,20.299999237060547,20859.0,19.600831985473633,SGR.MI
2019-11-26,20.600000381469727,19.950000762939453,20.299999237060547,20.5,46654.0,19.7939453125,SGR.MI
2019-11-27,20.899999618530273,20.5,20.600000381469727,20.700000762939453,28655.0,19.987056732177734,SGR.MI
2019-11-28,20.799999237060547,20.399999618530273,20.700000762939453,20.600000381469727,11074.0,19.890501022338867,SGR.MI
2019-11-29,20.700000762939453,20.399999618530273,20.700000762939453,20.600000381469727,7842.0,19.890501022338867,SGR.MI
2019-12-02,20.799999237060547,19.850000381469727,20.600000381469727,20.0,21472.0,19.31116485595703,SGR.MI
2019-12-03,20.100000381469727,19.299999237060547,19.850000381469727,19.600000381469727,7511.0,18.924942016601562,SGR.MI
2019-12-04,19.950000762939453,19.200000762939453,19.399999618530273,19.5,19726.0,18.828386306762695,SGR.MI
2019-12-05,20.200000762939453,19.649999618530273,19.700000762939453,20.100000381469727,9531.0,19.40772247314453,SGR.MI
2019-12-06,20.200000762939453,19.799999237060547,20.200000762939453,20.0,10459.0,19.31116485595703,SGR.MI
2019-12-09,20.0,19.5,19.799999237060547,19.549999237060547,6226.0,18.876663208007812,SGR.MI
2019-12-10,19.899999618530273,19.5,19.799999237060547,19.649999618530273,7655.0,18.973220825195312,SGR.MI
2019-12-11,19.899999618530273,19.100000381469727,19.600000381469727,19.5,13082.0,18.828386306762695,SGR.MI
2019-12-12,19.799999237060547,19.5,19.649999618530273,19.700000762939453,5998.0,19.021499633789062,SGR.MI
2019-12-13,19.799999237060547,19.5,19.649999618530273,19.5,3972.0,18.828386306762695,SGR.MI
2019-12-16,19.850000381469727,19.5,19.850000381469727,19.700000762939453,4872.0,19.021499633789062,SGR.MI
2019-12-17,19.700000762939453,19.549999237060547,19.700000762939453,19.649999618530273,5798.0,18.973220825195312,SGR.MI
2019-12-18,19.600000381469727,19.450000762939453,19.549999237060547,19.450000762939453,8174.0,18.780109405517578,SGR.MI
2019-12-19,19.700000762939453,19.350000381469727,19.350000381469727,19.450000762939453,5049.0,18.780109405517578,SGR.MI
2019-12-20,19.700000762939453,19.100000381469727,19.600000381469727,19.299999237060547,9351.0,18.63527488708496,SGR.MI
2019-12-23,19.450000762939453,19.049999237060547,19.299999237060547,19.450000762939453,5950.0,18.780109405517578,SGR.MI
2019-12-27,19.450000762939453,19.149999618530273,19.450000762939453,19.399999618530273,2697.0,18.731830596923828,SGR.MI
2019-12-30,19.5,19.149999618530273,19.5,19.149999618530273,17211.0,18.490440368652344,SGR.MI
2020-01-02,19.299999237060547,19.100000381469727,19.299999237060547,19.149999618530273,3131.0,18.490440368652344,SGR.MI
2020-01-03,19.399999618530273,19.0,19.100000381469727,19.25,5428.0,18.586997985839844,SGR.MI
2020-01-06,19.25,18.5,19.0,19.200000762939453,5509.0,18.538719177246094,SGR.MI
2020-01-07,19.350000381469727,18.950000762939453,19.049999237060547,19.200000762939453,3344.0,18.538719177246094,SGR.MI
2020-01-08,19.350000381469727,18.950000762939453,18.950000762939453,19.350000381469727,620.0,18.68355369567871,SGR.MI
2020-01-09,19.799999237060547,19.350000381469727,19.350000381469727,19.600000381469727,4481.0,18.924942016601562,SGR.MI
2020-01-10,19.799999237060547,19.5,19.5,19.799999237060547,3524.0,19.118053436279297,SGR.MI
2020-01-13,19.899999618530273,19.649999618530273,19.899999618530273,19.799999237060547,1139.0,19.118053436279297,SGR.MI
2020-01-14,19.799999237060547,19.5,19.700000762939453,19.5,935.0,18.828386306762695,SGR.MI
2020-01-15,19.799999237060547,19.299999237060547,19.75,19.350000381469727,3625.0,18.68355369567871,SGR.MI
2020-01-16,19.5,19.25,19.5,19.25,1916.0,18.586997985839844,SGR.MI
2020-01-17,19.399999618530273,19.25,19.350000381469727,19.350000381469727,1903.0,18.68355369567871,SGR.MI
2020-01-20,19.399999618530273,19.149999618530273,19.25,19.399999618530273,3445.0,18.731830596923828,SGR.MI
2020-01-21,19.450000762939453,19.299999237060547,19.299999237060547,19.450000762939453,1194.0,18.780109405517578,SGR.MI
2020-01-22,19.600000381469727,19.350000381469727,19.350000381469727,19.600000381469727,4162.0,18.924942016601562,SGR.MI
2020-01-23,19.649999618530273,19.299999237060547,19.649999618530273,19.299999237060547,1415.0,18.63527488708496,SGR.MI
2020-01-24,19.5,19.299999237060547,19.450000762939453,19.5,3413.0,18.828386306762695,SGR.MI
2020-01-27,19.399999618530273,18.649999618530273,19.399999618530273,19.149999618530273,6449.0,18.490440368652344,SGR.MI
2020-01-28,19.200000762939453,19.0,19.149999618530273,19.100000381469727,3403.0,18.442163467407227,SGR.MI
2020-01-29,19.100000381469727,18.649999618530273,19.100000381469727,19.049999237060547,5197.0,18.393884658813477,SGR.MI
2020-01-30,19.0,18.700000762939453,18.950000762939453,18.899999618530273,4726.0,18.249052047729492,SGR.MI
2020-01-31,19.200000762939453,18.299999237060547,19.200000762939453,18.600000381469727,5756.0,17.95938491821289,SGR.MI
2020-02-03,18.600000381469727,18.049999237060547,18.5,18.600000381469727,3144.0,17.95938491821289,SGR.MI
2020-02-04,18.850000381469727,18.549999237060547,18.600000381469727,18.700000762939453,1426.0,18.055940628051758,SGR.MI
2020-02-05,18.899999618530273,18.549999237060547,18.700000762939453,18.549999237060547,4598.0,17.91110610961914,SGR.MI
2020-02-06,18.799999237060547,18.549999237060547,18.600000381469727,18.600000381469727,2517.0,17.95938491821289,SGR.MI
2020-02-07,18.549999237060547,18.299999237060547,18.549999237060547,18.399999618530273,5259.0,17.766271591186523,SGR.MI
2020-02-10,18.450000762939453,18.25,18.450000762939453,18.299999237060547,6057.0,17.669715881347656,SGR.MI
2020-02-11,18.549999237060547,18.25,18.549999237060547,18.350000381469727,8534.0,17.717994689941406,SGR.MI
2020-02-12,18.299999237060547,18.200000762939453,18.299999237060547,18.25,3773.0,17.62143898010254,SGR.MI
2020-02-13,18.399999618530273,18.100000381469727,18.25,18.100000381469727,6491.0,17.476606369018555,SGR.MI
2020-02-14,18.200000762939453,18.0,18.200000762939453,18.100000381469727,13058.0,17.476606369018555,SGR.MI
2020-02-17,18.5,18.100000381469727,18.100000381469727,18.350000381469727,15547.0,17.717994689941406,SGR.MI
2020-02-18,18.450000762939453,18.100000381469727,18.200000762939453,18.450000762939453,19416.0,17.814550399780273,SGR.MI
2020-02-19,18.850000381469727,18.350000381469727,18.5,18.799999237060547,15488.0,18.152494430541992,SGR.MI
2020-02-20,19.200000762939453,18.799999237060547,18.799999237060547,19.0,9901.0,18.34560775756836,SGR.MI
2020-02-21,19.149999618530273,18.549999237060547,18.850000381469727,18.950000762939453,7052.0,18.297330856323242,SGR.MI
2020-02-24,18.399999618530273,17.149999618530273,18.399999618530273,17.299999237060547,30849.0,16.70415687561035,SGR.MI
2020-02-25,18.100000381469727,17.200000762939453,17.200000762939453,17.25,32934.0,16.655879974365234,SGR.MI
2020-02-26,17.450000762939453,17.149999618530273,17.25,17.399999618530273,17279.0,16.80071449279785,SGR.MI
2020-02-27,17.5,17.0,17.299999237060547,17.100000381469727,15542.0,16.51104736328125,SGR.MI
2020-02-28,17.0,16.25,17.0,16.450000762939453,21953.0,15.883434295654297,SGR.MI
2020-03-02,16.450000762939453,15.300000190734863,16.350000381469727,16.100000381469727,23702.0,15.545489311218262,SGR.MI
2020-03-03,16.700000762939453,15.850000381469727,16.100000381469727,15.949999809265137,15851.0,15.400654792785645,SGR.MI
2020-03-04,16.049999237060547,15.550000190734863,15.850000381469727,15.850000381469727,10793.0,15.304099082946777,SGR.MI
2020-03-05,15.899999618530273,15.0,15.850000381469727,15.149999618530273,13954.0,14.62820816040039,SGR.MI
2020-03-06,15.0,13.800000190734863,15.0,14.050000190734863,37165.0,13.566094398498535,SGR.MI
2020-03-09,13.350000381469727,11.100000381469727,12.899999618530273,12.75,25898.0,12.310868263244629,SGR.MI
2020-03-10,13.75,12.0,13.25,12.399999618530273,16109.0,11.972922325134277,SGR.MI
2020-03-11,12.899999618530273,11.850000381469727,12.399999618530273,12.300000190734863,21330.0,11.876367568969727,SGR.MI
2020-03-12,12.25,10.5,12.0,11.0,12408.0,10.62114143371582,SGR.MI
2020-03-13,12.800000190734863,11.0,11.600000381469727,11.949999809265137,48759.0,11.538421630859375,SGR.MI
2020-03-16,11.899999618530273,10.800000190734863,11.75,11.899999618530273,42386.0,11.490142822265625,SGR.MI
2020-03-17,12.5,11.300000190734863,12.5,11.949999809265137,12933.0,11.538421630859375,SGR.MI
2020-03-18,12.399999618530273,11.300000190734863,12.0,12.300000190734863,12462.0,11.876367568969727,SGR.MI
2020-03-19,12.649999618530273,11.850000381469727,12.300000190734863,12.149999618530273,9438.0,11.73153305053711,SGR.MI
2020-03-20,12.649999618530273,11.850000381469727,12.199999809265137,11.949999809265137,16222.0,11.538421630859375,SGR.MI
2020-03-23,11.899999618530273,11.300000190734863,11.850000381469727,11.600000381469727,14672.0,11.20047664642334,SGR.MI
2020-03-24,12.399999618530273,11.800000190734863,11.949999809265137,12.100000381469727,9647.0,11.683256149291992,SGR.MI
2020-03-25,12.899999618530273,11.949999809265137,12.25,12.350000381469727,14233.0,11.92464542388916,SGR.MI
2020-03-26,12.350000381469727,12.0,12.25,12.100000381469727,19832.0,11.683256149291992,SGR.MI
2020-03-27,12.25,11.899999618530273,12.100000381469727,12.149999618530273,8137.0,11.73153305053711,SGR.MI
2020-03-30,12.600000381469727,11.800000190734863,12.199999809265137,12.350000381469727,7660.0,11.92464542388916,SGR.MI
2020-03-31,13.350000381469727,12.850000381469727,13.25,13.199999809265137,27034.0,12.745368957519531,SGR.MI
2020-04-01,14.0,13.100000381469727,13.300000190734863,13.550000190734863,7699.0,13.083314895629883,SGR.MI
2020-04-02,13.600000381469727,13.0,13.600000381469727,13.600000381469727,7188.0,13.131592750549316,SGR.MI
2020-04-03,13.850000381469727,13.25,13.800000190734863,13.25,2240.0,12.793647766113281,SGR.MI
2020-04-06,14.050000190734863,13.350000381469727,13.399999618530273,13.600000381469727,3139.0,13.131592750549316,SGR.MI
2020-04-07,14.100000381469727,13.649999618530273,13.899999618530273,14.0,6803.0,13.517816543579102,SGR.MI
2020-04-08,14.5,13.850000381469727,14.0,14.399999618530273,5223.0,13.90403938293457,SGR.MI
2020-04-09,14.600000381469727,14.199999809265137,14.550000190734863,14.350000381469727,4113.0,13.855761528015137,SGR.MI
2020-04-14,14.75,14.300000190734863,14.350000381469727,14.600000381469727,5919.0,14.097151756286621,SGR.MI
2020-04-15,14.699999809265137,13.850000381469727,14.699999809265137,14.350000381469727,9432.0,13.855761528015137,SGR.MI
2020-04-16,14.5,14.0,14.5,14.199999809265137,11805.0,13.710927963256836,SGR.MI
2020-04-17,14.600000381469727,14.25,14.300000190734863,14.449999809265137,4181.0,13.952317237854004,SGR.MI
2020-04-20,14.850000381469727,14.350000381469727,14.600000381469727,14.5,3302.0,14.000595092773438,SGR.MI
2020-04-21,14.5,14.350000381469727,14.5,14.5,3898.0,14.000595092773438,SGR.MI
2020-04-22,14.75,14.350000381469727,14.550000190734863,14.699999809265137,12451.0,14.193706512451172,SGR.MI
2020-04-23,15.0,14.699999809265137,14.699999809265137,15.0,10560.0,14.48337459564209,SGR.MI
2020-04-24,15.149999618530273,14.649999618530273,15.0,15.0,15995.0,14.48337459564209,SGR.MI
2020-04-27,15.0,14.5,14.600000381469727,14.5,24189.0,14.5,SGR.MI
2020-04-28,15.300000190734863,14.550000190734863,14.75,14.800000190734863,60354.0,14.800000190734863,SGR.MI
2020-04-29,15.25,14.800000190734863,15.0,15.149999618530273,29222.0,15.149999618530273,SGR.MI
2020-04-30,15.399999618530273,15.0,15.350000381469727,15.100000381469727,16763.0,15.100000381469727,SGR.MI
2020-05-04,15.050000190734863,14.699999809265137,15.050000190734863,15.050000190734863,7209.0,15.050000190734863,SGR.MI
2020-05-05,15.449999809265137,14.899999618530273,15.149999618530273,15.149999618530273,9518.0,15.149999618530273,SGR.MI
2020-05-06,15.100000381469727,14.75,15.100000381469727,15.0,19706.0,15.0,SGR.MI
2020-05-07,15.100000381469727,14.600000381469727,14.850000381469727,15.100000381469727,11245.0,15.100000381469727,SGR.MI
2020-05-08,15.199999809265137,14.699999809265137,15.199999809265137,15.0,12669.0,15.0,SGR.MI
2020-05-11,15.0,14.800000190734863,15.0,14.850000381469727,8217.0,14.850000381469727,SGR.MI
2019-01-02,8.140000343322754,8.0,8.0,8.119999885559082,3300.0,7.855627536773682,SIT.MI
2019-01-03,8.0,8.0,8.0,8.0,200.0,7.739534854888916,SIT.MI
2019-01-04,8.180000305175781,8.100000381469727,8.100000381469727,8.119999885559082,472.0,7.855627536773682,SIT.MI
2019-01-07,8.119999885559082,8.119999885559082,8.119999885559082,8.119999885559082,0.0,7.855627536773682,SIT.MI
2019-01-08,8.119999885559082,8.119999885559082,8.119999885559082,8.119999885559082,1981.0,7.855627536773682,SIT.MI
2019-01-09,8.34000015258789,8.180000305175781,8.180000305175781,8.300000190734863,2867.0,8.029767990112305,SIT.MI
2019-01-10,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,354.0,7.933022975921631,SIT.MI
2019-01-11,8.199999809265137,7.860000133514404,7.920000076293945,7.860000133514404,25405.0,7.604093074798584,SIT.MI
2019-01-14,8.0,7.900000095367432,8.0,7.900000095367432,950.0,7.642790794372559,SIT.MI
2019-01-15,8.100000381469727,7.78000020980835,8.100000381469727,7.880000114440918,2400.0,7.62344217300415,SIT.MI
2019-01-16,7.960000038146973,7.800000190734863,7.800000190734863,7.960000038146973,2353.0,7.700837135314941,SIT.MI
2019-01-17,8.0,7.820000171661377,7.820000171661377,7.960000038146973,4149.0,7.700837135314941,SIT.MI
2019-01-18,7.980000019073486,7.860000133514404,7.960000038146973,7.980000019073486,1210.0,7.720186233520508,SIT.MI
2019-01-21,7.980000019073486,7.800000190734863,7.980000019073486,7.980000019073486,1253.0,7.720186233520508,SIT.MI
2019-01-22,8.0,7.739999771118164,7.940000057220459,8.0,1532.0,7.739534854888916,SIT.MI
2019-01-23,8.039999961853027,7.980000019073486,8.039999961853027,8.0,291.0,7.739534854888916,SIT.MI
2019-01-24,8.5,7.980000019073486,7.980000019073486,8.0600004196167,4605.0,7.797581672668457,SIT.MI
2019-01-25,8.079999923706055,8.0600004196167,8.0600004196167,8.079999923706055,124.0,7.816930294036865,SIT.MI
2019-01-28,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,10.0,7.836279392242432,SIT.MI
2019-01-29,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,7.836279392242432,SIT.MI
2019-01-30,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,7.836279392242432,SIT.MI
2019-01-31,8.260000228881836,8.0,8.079999923706055,8.100000381469727,3115.0,7.836279392242432,SIT.MI
2019-02-01,8.239999771118164,7.940000057220459,8.079999923706055,8.039999961853027,7543.0,7.778232574462891,SIT.MI
2019-02-04,8.079999923706055,7.960000038146973,8.0600004196167,8.0,7347.0,7.739534854888916,SIT.MI
2019-02-05,8.0,7.960000038146973,7.960000038146973,7.980000019073486,2600.0,7.720186233520508,SIT.MI
2019-02-06,8.079999923706055,7.960000038146973,8.0,7.960000038146973,2665.0,7.700837135314941,SIT.MI
2019-02-07,8.0,7.639999866485596,8.0,7.78000020980835,24134.0,7.526697635650635,SIT.MI
2019-02-08,8.0600004196167,7.860000133514404,8.0,8.0,1786.0,7.739534854888916,SIT.MI
2019-02-11,8.260000228881836,8.039999961853027,8.079999923706055,8.100000381469727,9230.0,7.836279392242432,SIT.MI
2019-02-12,8.100000381469727,8.0,8.079999923706055,8.079999923706055,1510.0,7.816930294036865,SIT.MI
2019-02-13,8.079999923706055,7.900000095367432,7.900000095367432,8.079999923706055,4250.0,7.816930294036865,SIT.MI
2019-02-14,8.079999923706055,8.0,8.0,8.0600004196167,2460.0,7.797581672668457,SIT.MI
2019-02-15,8.079999923706055,7.920000076293945,8.0,8.020000457763672,3410.0,7.758883953094482,SIT.MI
2019-02-18,8.180000305175781,8.0600004196167,8.079999923706055,8.15999984741211,4830.0,7.894325256347656,SIT.MI
2019-02-19,8.15999984741211,8.15999984741211,8.15999984741211,8.15999984741211,0.0,7.894325256347656,SIT.MI
2019-02-20,8.100000381469727,7.960000038146973,8.0,8.0,6710.0,7.739534854888916,SIT.MI
2019-02-21,8.0,7.900000095367432,7.900000095367432,8.0,2710.0,7.739534854888916,SIT.MI
2019-02-22,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,57.0,7.642790794372559,SIT.MI
2019-02-25,8.100000381469727,7.860000133514404,8.100000381469727,7.860000133514404,3290.0,7.604093074798584,SIT.MI
2019-02-26,7.960000038146973,7.800000190734863,7.820000171661377,7.800000190734863,4994.0,7.546046733856201,SIT.MI
2019-02-27,7.900000095367432,7.599999904632568,7.860000133514404,7.900000095367432,20699.0,7.642790794372559,SIT.MI
2019-02-28,8.399999618530273,7.960000038146973,8.039999961853027,8.100000381469727,66943.0,7.836279392242432,SIT.MI
2019-03-01,8.420000076293945,8.020000457763672,8.079999923706055,8.420000076293945,12395.0,8.14586067199707,SIT.MI
2019-03-04,8.680000305175781,8.319999694824219,8.65999984741211,8.680000305175781,32960.0,8.397396087646484,SIT.MI
2019-03-05,8.899999618530273,8.699999809265137,8.699999809265137,8.760000228881836,7212.0,8.474790573120117,SIT.MI
2019-03-06,8.880000114440918,8.359999656677246,8.520000457763672,8.699999809265137,4587.0,8.416744232177734,SIT.MI
2019-03-07,8.899999618530273,8.5,8.84000015258789,8.899999618530273,3920.0,8.61023235321045,SIT.MI
2019-03-08,8.680000305175781,8.5600004196167,8.579999923706055,8.65999984741211,2400.0,8.378046035766602,SIT.MI
2019-03-11,8.880000114440918,8.5,8.579999923706055,8.859999656677246,5660.0,8.571534156799316,SIT.MI
2019-03-12,9.0,8.680000305175781,8.680000305175781,8.979999542236328,11289.0,8.687627792358398,SIT.MI
2019-03-13,8.979999542236328,8.699999809265137,8.979999542236328,8.800000190734863,1940.0,8.51348876953125,SIT.MI
2019-03-14,8.920000076293945,8.619999885559082,8.619999885559082,8.760000228881836,2536.0,8.474790573120117,SIT.MI
2019-03-15,8.9399995803833,8.619999885559082,8.640000343322754,8.619999885559082,8008.0,8.339348793029785,SIT.MI
2019-03-18,8.880000114440918,8.4399995803833,8.4399995803833,8.539999961853027,4725.0,8.261953353881836,SIT.MI
2019-03-19,8.779999732971191,8.4399995803833,8.779999732971191,8.539999961853027,1620.0,8.261953353881836,SIT.MI
2019-03-20,8.84000015258789,8.300000190734863,8.300000190734863,8.5600004196167,1868.0,8.281302452087402,SIT.MI
2019-03-21,8.579999923706055,8.34000015258789,8.579999923706055,8.5,1963.0,8.22325611114502,SIT.MI
2019-03-22,8.899999618530273,8.319999694824219,8.739999771118164,8.899999618530273,13987.0,8.61023235321045,SIT.MI
2019-03-25,8.880000114440918,8.800000190734863,8.880000114440918,8.800000190734863,1500.0,8.51348876953125,SIT.MI
2019-03-26,8.899999618530273,8.800000190734863,8.899999618530273,8.800000190734863,822.0,8.51348876953125,SIT.MI
2019-03-27,8.800000190734863,8.5,8.699999809265137,8.640000343322754,1502.0,8.358697891235352,SIT.MI
2019-03-28,8.579999923706055,8.460000038146973,8.460000038146973,8.5,1002.0,8.22325611114502,SIT.MI
2019-03-29,8.760000228881836,8.34000015258789,8.760000228881836,8.479999542236328,314.0,8.203906059265137,SIT.MI
2019-04-01,8.800000190734863,8.300000190734863,8.800000190734863,8.300000190734863,908.0,8.029767990112305,SIT.MI
2019-04-02,8.5,8.300000190734863,8.300000190734863,8.5,400.0,8.22325611114502,SIT.MI
2019-04-03,8.899999618530273,8.5,8.5,8.800000190734863,7444.0,8.51348876953125,SIT.MI
2019-04-04,9.0,8.600000381469727,8.800000190734863,9.0,12673.0,8.706976890563965,SIT.MI
2019-04-05,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,1098.0,8.658604621887207,SIT.MI
2019-04-08,9.020000457763672,8.649999618530273,9.020000457763672,8.899999618530273,1451.0,8.61023235321045,SIT.MI
2019-04-09,9.020000457763672,8.600000381469727,9.020000457763672,8.699999809265137,2489.0,8.416744232177734,SIT.MI
2019-04-10,9.050000190734863,8.649999618530273,8.649999618530273,8.850000381469727,5810.0,8.561861038208008,SIT.MI
2019-04-11,8.899999618530273,8.649999618530273,8.800000190734863,8.800000190734863,5485.0,8.51348876953125,SIT.MI
2019-04-12,8.899999618530273,8.800000190734863,8.850000381469727,8.800000190734863,572.0,8.51348876953125,SIT.MI
2019-04-15,9.050000190734863,8.75,9.050000190734863,8.949999809265137,1662.0,8.658604621887207,SIT.MI
2019-04-16,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,0.0,8.658604621887207,SIT.MI
2019-04-17,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,10.0,8.755349159240723,SIT.MI
2019-04-18,9.0,8.699999809265137,8.75,8.949999809265137,4760.0,8.658604621887207,SIT.MI
2019-04-23,9.0,8.800000190734863,9.0,8.800000190734863,800.0,8.51348876953125,SIT.MI
2019-04-24,9.0,8.649999618530273,9.0,8.800000190734863,8557.0,8.51348876953125,SIT.MI
2019-04-25,8.649999618530273,8.600000381469727,8.600000381469727,8.649999618530273,5102.0,8.368371963500977,SIT.MI
2019-04-26,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0,8.368371963500977,SIT.MI
2019-04-29,8.75,8.449999809265137,8.5,8.449999809265137,625.0,8.174883842468262,SIT.MI
2019-04-30,8.649999618530273,8.449999809265137,8.5,8.649999618530273,1237.0,8.368371963500977,SIT.MI
2019-05-02,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0,8.368371963500977,SIT.MI
2019-05-03,8.649999618530273,8.449999809265137,8.449999809265137,8.649999618530273,3000.0,8.368371963500977,SIT.MI
2019-05-06,8.600000381469727,8.350000381469727,8.350000381469727,8.600000381469727,510.0,8.320000648498535,SIT.MI
2019-05-07,8.600000381469727,8.350000381469727,8.5,8.600000381469727,2385.0,8.320000648498535,SIT.MI
2019-05-08,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,200.0,8.320000648498535,SIT.MI
2019-05-09,8.649999618530273,8.25,8.600000381469727,8.600000381469727,18119.0,8.320000648498535,SIT.MI
2019-05-10,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,695.0,8.320000648498535,SIT.MI
2019-05-13,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0,8.600000381469727,SIT.MI
2019-05-14,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0,8.600000381469727,SIT.MI
2019-05-15,8.300000190734863,8.050000190734863,8.300000190734863,8.25,6911.0,8.25,SIT.MI
2019-05-16,8.25,8.25,8.25,8.25,0.0,8.25,SIT.MI
2019-05-17,8.350000381469727,8.050000190734863,8.25,8.300000190734863,6100.0,8.300000190734863,SIT.MI
2019-05-20,8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,20.0,8.449999809265137,SIT.MI
2019-05-21,8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,0.0,8.449999809265137,SIT.MI
2019-05-22,8.300000190734863,8.0,8.300000190734863,8.149999618530273,6394.0,8.149999618530273,SIT.MI
2019-05-23,8.149999618530273,7.949999809265137,7.949999809265137,8.149999618530273,1479.0,8.149999618530273,SIT.MI
2019-05-24,8.25,8.0,8.0,8.149999618530273,1321.0,8.149999618530273,SIT.MI
2019-05-27,8.25,8.199999809265137,8.199999809265137,8.25,402.0,8.25,SIT.MI
2019-05-28,8.0,8.0,8.0,8.0,56.0,8.0,SIT.MI
2019-05-29,8.25,7.849999904632568,8.25,8.050000190734863,1420.0,8.050000190734863,SIT.MI
2019-05-30,8.25,7.949999809265137,8.100000381469727,7.949999809265137,3543.0,7.949999809265137,SIT.MI
2019-05-31,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,30.0,8.199999809265137,SIT.MI
2019-06-03,8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,10.0,8.449999809265137,SIT.MI
2019-06-04,8.600000381469727,8.600000381469727,8.600000381469727,8.449999809265137,200000.0,8.449999809265137,SIT.MI
2019-06-05,8.5,8.399999618530273,8.399999618530273,8.5,3000.0,8.5,SIT.MI
2019-06-06,8.5,8.5,8.5,8.5,0.0,8.5,SIT.MI
2019-06-07,8.5,8.5,8.5,8.5,0.0,8.5,SIT.MI
2019-06-10,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,600.0,8.300000190734863,SIT.MI
2019-06-11,8.399999618530273,8.149999618530273,8.399999618530273,8.25,1858.0,8.25,SIT.MI
2019-06-12,8.300000190734863,8.0,8.050000190734863,8.199999809265137,3000.0,8.199999809265137,SIT.MI
2019-06-13,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,10.0,8.399999618530273,SIT.MI
2019-06-14,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0.0,8.399999618530273,SIT.MI
2019-06-17,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0.0,8.399999618530273,SIT.MI
2019-06-18,8.350000381469727,8.050000190734863,8.050000190734863,8.350000381469727,649.0,8.350000381469727,SIT.MI
2019-06-19,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0,8.350000381469727,SIT.MI
2019-06-20,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0,8.350000381469727,SIT.MI
2019-06-21,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0,8.350000381469727,SIT.MI
2019-06-24,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0,8.350000381469727,SIT.MI
2019-06-25,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0,8.350000381469727,SIT.MI
2019-06-26,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0,8.350000381469727,SIT.MI
2019-06-27,8.350000381469727,8.25,8.25,8.350000381469727,2000.0,8.350000381469727,SIT.MI
2019-06-28,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,950.0,8.350000381469727,SIT.MI
2019-07-01,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0.0,8.350000381469727,SIT.MI
2019-07-02,8.649999618530273,8.399999618530273,8.399999618530273,8.399999618530273,2584.0,8.399999618530273,SIT.MI
2019-07-03,8.699999809265137,8.25,8.449999809265137,8.550000190734863,2906.0,8.550000190734863,SIT.MI
2019-07-04,8.699999809265137,8.100000381469727,8.199999809265137,8.100000381469727,94179.0,8.100000381469727,SIT.MI
2019-07-05,8.149999618530273,8.100000381469727,8.149999618530273,8.100000381469727,2717.0,8.100000381469727,SIT.MI
2019-07-08,8.149999618530273,8.0,8.149999618530273,8.100000381469727,1948.0,8.100000381469727,SIT.MI
2019-07-09,8.100000381469727,8.0,8.0,8.0,2910.0,8.0,SIT.MI
2019-07-10,8.600000381469727,7.75,8.100000381469727,7.949999809265137,21845.0,7.949999809265137,SIT.MI
2019-07-11,8.100000381469727,7.800000190734863,8.100000381469727,8.0,225.0,8.0,SIT.MI
2019-07-12,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,40.0,7.949999809265137,SIT.MI
2019-07-15,8.0,7.949999809265137,8.0,7.949999809265137,750.0,7.949999809265137,SIT.MI
2019-07-16,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,150.0,7.900000095367432,SIT.MI
2019-07-17,8.100000381469727,8.0,8.100000381469727,8.0,20.0,8.0,SIT.MI
2019-07-18,8.149999618530273,7.75,8.100000381469727,8.0,2776.0,8.0,SIT.MI
2019-07-19,8.0,8.0,8.0,8.0,0.0,8.0,SIT.MI
2019-07-22,8.100000381469727,8.050000190734863,8.050000190734863,8.100000381469727,30.0,8.100000381469727,SIT.MI
2019-07-23,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,15.0,8.100000381469727,SIT.MI
2019-07-24,8.100000381469727,7.849999904632568,8.0,8.0,422.0,8.0,SIT.MI
2019-07-25,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,10.0,8.100000381469727,SIT.MI
2019-07-26,8.0,8.0,8.0,8.0,200.0,8.0,SIT.MI
2019-07-29,8.0,8.0,8.0,8.0,0.0,8.0,SIT.MI
2019-07-30,8.100000381469727,7.949999809265137,8.100000381469727,7.949999809265137,115.0,7.949999809265137,SIT.MI
2019-07-31,8.100000381469727,7.75,8.100000381469727,7.75,1660.0,7.75,SIT.MI
2019-08-01,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,10.0,8.050000190734863,SIT.MI
2019-08-02,7.949999809265137,7.75,7.75,7.849999904632568,192.0,7.849999904632568,SIT.MI
2019-08-05,8.0,7.300000190734863,7.849999904632568,7.5,2568.0,7.5,SIT.MI
2019-08-06,7.699999809265137,7.400000095367432,7.699999809265137,7.400000095367432,2860.0,7.400000095367432,SIT.MI
2019-08-07,7.75,7.5,7.75,7.5,610.0,7.5,SIT.MI
2019-08-08,7.5,7.5,7.5,7.5,0.0,7.5,SIT.MI
2019-08-09,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,300.0,7.400000095367432,SIT.MI
2019-08-12,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,26.0,7.400000095367432,SIT.MI
2019-08-13,7.400000095367432,6.949999809265137,7.099999904632568,7.400000095367432,16875.0,7.400000095367432,SIT.MI
2019-08-14,7.449999809265137,7.400000095367432,7.400000095367432,7.449999809265137,3192.0,7.449999809265137,SIT.MI
2019-08-16,7.5,7.5,7.5,7.5,400.0,7.5,SIT.MI
2019-08-19,7.5,7.5,7.5,7.5,0.0,7.5,SIT.MI
2019-08-20,7.5,7.5,7.5,7.5,0.0,7.5,SIT.MI
2019-08-21,7.5,7.25,7.25,7.5,3103.0,7.5,SIT.MI
2019-08-22,7.400000095367432,7.199999809265137,7.349999904632568,7.400000095367432,700.0,7.400000095367432,SIT.MI
2019-08-23,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432,SIT.MI
2019-08-26,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,1.0,7.349999904632568,SIT.MI
2019-08-27,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,10.0,7.699999809265137,SIT.MI
2019-08-28,7.550000190734863,7.449999809265137,7.449999809265137,7.550000190734863,80.0,7.550000190734863,SIT.MI
2019-08-29,7.599999904632568,7.199999809265137,7.400000095367432,7.199999809265137,2911.0,7.199999809265137,SIT.MI
2019-08-30,7.349999904632568,7.25,7.25,7.349999904632568,1925.0,7.349999904632568,SIT.MI
2019-09-02,7.300000190734863,7.25,7.300000190734863,7.25,300.0,7.25,SIT.MI
2019-09-03,7.25,7.25,7.25,7.25,500.0,7.25,SIT.MI
2019-09-04,7.25,7.25,7.25,7.25,0.0,7.25,SIT.MI
2019-09-05,7.25,7.25,7.25,7.25,305.0,7.25,SIT.MI
2019-09-06,7.349999904632568,7.150000095367432,7.349999904632568,7.150000095367432,3333.0,7.150000095367432,SIT.MI
2019-09-09,7.25,7.150000095367432,7.25,7.25,1320.0,7.25,SIT.MI
2019-09-10,7.5,7.099999904632568,7.099999904632568,7.199999809265137,6172.0,7.199999809265137,SIT.MI
2019-09-11,7.300000190734863,7.199999809265137,7.300000190734863,7.199999809265137,3219.0,7.199999809265137,SIT.MI
2019-09-12,7.599999904632568,7.050000190734863,7.25,7.449999809265137,2906.0,7.449999809265137,SIT.MI
2019-09-13,7.800000190734863,7.099999904632568,7.449999809265137,7.400000095367432,3438.0,7.400000095367432,SIT.MI
2019-09-16,7.449999809265137,7.400000095367432,7.400000095367432,7.449999809265137,2187.0,7.449999809265137,SIT.MI
2019-09-17,7.599999904632568,7.400000095367432,7.400000095367432,7.400000095367432,550.0,7.400000095367432,SIT.MI
2019-09-18,7.349999904632568,7.150000095367432,7.150000095367432,7.349999904632568,147.0,7.349999904632568,SIT.MI
2019-09-19,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,450.0,7.400000095367432,SIT.MI
2019-09-20,7.400000095367432,7.099999904632568,7.300000190734863,7.349999904632568,976.0,7.349999904632568,SIT.MI
2019-09-23,7.349999904632568,7.199999809265137,7.349999904632568,7.349999904632568,1277.0,7.349999904632568,SIT.MI
2019-09-24,7.199999809265137,7.099999904632568,7.199999809265137,7.099999904632568,1717.0,7.099999904632568,SIT.MI
2019-09-25,7.300000190734863,7.25,7.300000190734863,7.25,343.0,7.25,SIT.MI
2019-09-26,7.25,6.75,7.150000095367432,7.0,4398.0,7.0,SIT.MI
2019-09-27,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,202.0,7.150000095367432,SIT.MI
2019-09-30,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,670.0,7.099999904632568,SIT.MI
2019-10-01,7.0,6.900000095367432,7.0,6.900000095367432,3189.0,6.900000095367432,SIT.MI
2019-10-02,7.0,6.599999904632568,7.0,6.849999904632568,1852.0,6.849999904632568,SIT.MI
2019-10-03,7.0,6.449999809265137,7.0,6.900000095367432,7637.0,6.900000095367432,SIT.MI
2019-10-04,6.949999809265137,6.599999904632568,6.599999904632568,6.900000095367432,3012.0,6.900000095367432,SIT.MI
2019-10-07,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0.0,6.900000095367432,SIT.MI
2019-10-08,6.849999904632568,6.650000095367432,6.650000095367432,6.849999904632568,280.0,6.849999904632568,SIT.MI
2019-10-09,6.849999904632568,6.800000190734863,6.800000190734863,6.849999904632568,115.0,6.849999904632568,SIT.MI
2019-10-10,6.900000095367432,6.550000190734863,6.550000190734863,6.900000095367432,300.0,6.900000095367432,SIT.MI
2019-10-11,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0.0,6.900000095367432,SIT.MI
2019-10-14,6.949999809265137,6.599999904632568,6.599999904632568,6.849999904632568,3176.0,6.849999904632568,SIT.MI
2019-10-15,6.849999904632568,6.800000190734863,6.800000190734863,6.849999904632568,1762.0,6.849999904632568,SIT.MI
2019-10-16,6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0.0,6.849999904632568,SIT.MI
2019-10-17,6.75,6.699999809265137,6.699999809265137,6.699999809265137,6050.0,6.699999809265137,SIT.MI
2019-10-18,6.800000190734863,6.550000190734863,6.699999809265137,6.800000190734863,3670.0,6.800000190734863,SIT.MI
2019-10-21,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863,SIT.MI
2019-10-22,7.099999904632568,6.75,6.75,6.949999809265137,12462.0,6.949999809265137,SIT.MI
2019-10-23,7.099999904632568,6.949999809265137,6.949999809265137,7.050000190734863,4179.0,7.050000190734863,SIT.MI
2019-10-24,7.199999809265137,7.050000190734863,7.099999904632568,7.050000190734863,2117.0,7.050000190734863,SIT.MI
2019-10-25,7.25,7.0,7.150000095367432,7.25,6238.0,7.25,SIT.MI
2019-10-28,7.25,6.900000095367432,7.25,7.050000190734863,3710.0,7.050000190734863,SIT.MI
2019-10-29,7.150000095367432,7.050000190734863,7.050000190734863,7.050000190734863,2610.0,7.050000190734863,SIT.MI
2019-10-30,7.050000190734863,7.050000190734863,7.050000190734863,7.050000190734863,0.0,7.050000190734863,SIT.MI
2019-10-31,7.0,7.0,7.0,7.0,168.0,7.0,SIT.MI
2019-11-01,7.0,6.800000190734863,6.900000095367432,7.0,880.0,7.0,SIT.MI
2019-11-04,7.0,7.0,7.0,7.0,575.0,7.0,SIT.MI
2019-11-05,7.199999809265137,7.0,7.0,7.050000190734863,2138.0,7.050000190734863,SIT.MI
2019-11-06,7.400000095367432,6.800000190734863,7.0,7.050000190734863,18938.0,7.050000190734863,SIT.MI
2019-11-07,7.050000190734863,6.800000190734863,7.0,7.0,3331.0,7.0,SIT.MI
2019-11-08,7.050000190734863,6.599999904632568,6.75,7.0,5532.0,7.0,SIT.MI
2019-11-11,7.150000095367432,6.900000095367432,7.0,7.099999904632568,2734.0,7.099999904632568,SIT.MI
2019-11-12,7.400000095367432,7.0,7.400000095367432,7.099999904632568,3257.0,7.099999904632568,SIT.MI
2019-11-13,7.150000095367432,7.099999904632568,7.099999904632568,7.150000095367432,930.0,7.150000095367432,SIT.MI
2019-11-14,7.0,7.0,7.0,7.0,302.0,7.0,SIT.MI
2019-11-15,7.199999809265137,6.650000095367432,7.150000095367432,6.900000095367432,8364.0,6.900000095367432,SIT.MI
2019-11-18,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,200.0,6.900000095367432,SIT.MI
2019-11-19,7.400000095367432,6.849999904632568,7.050000190734863,7.099999904632568,3684.0,7.099999904632568,SIT.MI
2019-11-20,7.050000190734863,6.849999904632568,6.949999809265137,7.050000190734863,5400.0,7.050000190734863,SIT.MI
2019-11-21,6.849999904632568,6.800000190734863,6.800000190734863,6.849999904632568,2067.0,6.849999904632568,SIT.MI
2019-11-22,6.849999904632568,6.699999809265137,6.849999904632568,6.699999809265137,3897.0,6.699999809265137,SIT.MI
2019-11-25,6.800000190734863,6.5,6.699999809265137,6.75,10250.0,6.75,SIT.MI
2019-11-26,6.699999809265137,6.5,6.699999809265137,6.5,12670.0,6.5,SIT.MI
2019-11-27,6.599999904632568,6.449999809265137,6.5,6.449999809265137,8965.0,6.449999809265137,SIT.MI
2019-11-28,6.550000190734863,6.349999904632568,6.449999809265137,6.449999809265137,11436.0,6.449999809265137,SIT.MI
2019-11-29,6.5,6.300000190734863,6.5,6.300000190734863,44660.0,6.300000190734863,SIT.MI
2019-12-02,6.5,6.300000190734863,6.349999904632568,6.300000190734863,43295.0,6.300000190734863,SIT.MI
2019-12-03,6.300000190734863,6.199999809265137,6.25,6.300000190734863,9860.0,6.300000190734863,SIT.MI
2019-12-04,6.25,5.949999809265137,6.150000095367432,6.199999809265137,84917.0,6.199999809265137,SIT.MI
2019-12-05,6.5,6.300000190734863,6.300000190734863,6.400000095367432,52602.0,6.400000095367432,SIT.MI
2019-12-06,6.550000190734863,6.400000095367432,6.5,6.449999809265137,2051.0,6.449999809265137,SIT.MI
2019-12-09,6.650000095367432,6.449999809265137,6.550000190734863,6.550000190734863,6520.0,6.550000190734863,SIT.MI
2019-12-10,6.699999809265137,6.550000190734863,6.550000190734863,6.599999904632568,17462.0,6.599999904632568,SIT.MI
2019-12-11,6.900000095367432,6.699999809265137,6.699999809265137,6.699999809265137,23741.0,6.699999809265137,SIT.MI
2019-12-12,6.800000190734863,6.599999904632568,6.650000095367432,6.800000190734863,3523.0,6.800000190734863,SIT.MI
2019-12-13,6.849999904632568,6.75,6.849999904632568,6.849999904632568,5448.0,6.849999904632568,SIT.MI
2019-12-16,7.5,6.75,6.900000095367432,7.0,16233.0,7.0,SIT.MI
2019-12-17,7.0,6.800000190734863,6.849999904632568,7.0,2400.0,7.0,SIT.MI
2019-12-18,7.0,7.0,7.0,7.0,0.0,7.0,SIT.MI
2019-12-19,7.099999904632568,6.699999809265137,7.0,7.0,11233.0,7.0,SIT.MI
2019-12-20,7.0,7.0,7.0,7.0,4683.0,7.0,SIT.MI
2019-12-23,7.099999904632568,6.800000190734863,6.800000190734863,7.099999904632568,3231.0,7.099999904632568,SIT.MI
2019-12-27,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0.0,7.099999904632568,SIT.MI
2019-12-30,7.099999904632568,6.949999809265137,6.949999809265137,7.099999904632568,2032.0,7.099999904632568,SIT.MI
2020-01-02,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,50.0,7.099999904632568,SIT.MI
2020-01-03,7.099999904632568,6.800000190734863,7.099999904632568,7.099999904632568,7613.0,7.099999904632568,SIT.MI
2020-01-06,6.800000190734863,6.650000095367432,6.800000190734863,6.800000190734863,2570.0,6.800000190734863,SIT.MI
2020-01-07,6.849999904632568,6.800000190734863,6.849999904632568,6.800000190734863,1100.0,6.800000190734863,SIT.MI
2020-01-08,6.800000190734863,6.599999904632568,6.599999904632568,6.800000190734863,3777.0,6.800000190734863,SIT.MI
2020-01-09,6.800000190734863,6.75,6.800000190734863,6.800000190734863,5586.0,6.800000190734863,SIT.MI
2020-01-10,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,3300.0,6.800000190734863,SIT.MI
2020-01-13,6.849999904632568,6.699999809265137,6.849999904632568,6.800000190734863,2368.0,6.800000190734863,SIT.MI
2020-01-14,6.800000190734863,6.699999809265137,6.699999809265137,6.800000190734863,2744.0,6.800000190734863,SIT.MI
2020-01-15,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,1005.0,6.800000190734863,SIT.MI
2020-01-16,6.849999904632568,6.699999809265137,6.699999809265137,6.699999809265137,1200.0,6.699999809265137,SIT.MI
2020-01-17,6.849999904632568,6.75,6.849999904632568,6.800000190734863,1307.0,6.800000190734863,SIT.MI
2020-01-20,6.800000190734863,6.650000095367432,6.800000190734863,6.800000190734863,2750.0,6.800000190734863,SIT.MI
2020-01-21,6.849999904632568,6.449999809265137,6.699999809265137,6.75,7978.0,6.75,SIT.MI
2020-01-22,6.75,6.5,6.75,6.599999904632568,5366.0,6.599999904632568,SIT.MI
2020-01-23,6.5,6.449999809265137,6.5,6.449999809265137,2000.0,6.449999809265137,SIT.MI
2020-01-24,6.699999809265137,6.300000190734863,6.400000095367432,6.5,12636.0,6.5,SIT.MI
2020-01-27,6.550000190734863,6.300000190734863,6.5,6.5,4185.0,6.5,SIT.MI
2020-01-28,6.5,6.5,6.5,6.5,0.0,6.5,SIT.MI
2020-01-29,6.599999904632568,6.5,6.599999904632568,6.5,3450.0,6.5,SIT.MI
2020-01-30,6.5,6.5,6.5,6.5,0.0,6.5,SIT.MI
2020-01-31,6.5,6.300000190734863,6.300000190734863,6.5,1550.0,6.5,SIT.MI
2020-02-03,6.449999809265137,6.300000190734863,6.300000190734863,6.400000095367432,1959.0,6.400000095367432,SIT.MI
2020-02-04,6.449999809265137,6.25,6.400000095367432,6.449999809265137,2879.0,6.449999809265137,SIT.MI
2020-02-05,6.5,6.199999809265137,6.449999809265137,6.300000190734863,4049.0,6.300000190734863,SIT.MI
2020-02-06,6.449999809265137,6.25,6.300000190734863,6.349999904632568,5286.0,6.349999904632568,SIT.MI
2020-02-07,6.349999904632568,6.25,6.349999904632568,6.25,3525.0,6.25,SIT.MI
2020-02-10,6.449999809265137,6.349999904632568,6.449999809265137,6.349999904632568,297.0,6.349999904632568,SIT.MI
2020-02-11,6.449999809265137,6.400000095367432,6.449999809265137,6.400000095367432,262.0,6.400000095367432,SIT.MI
2020-02-12,6.650000095367432,6.400000095367432,6.5,6.400000095367432,2986.0,6.400000095367432,SIT.MI
2020-02-13,6.550000190734863,6.449999809265137,6.5,6.5,6789.0,6.5,SIT.MI
2020-02-14,6.650000095367432,6.300000190734863,6.449999809265137,6.650000095367432,4030.0,6.650000095367432,SIT.MI
2020-02-17,6.599999904632568,6.300000190734863,6.599999904632568,6.5,1008.0,6.5,SIT.MI
2020-02-18,6.5,6.199999809265137,6.349999904632568,6.5,11094.0,6.5,SIT.MI
2020-02-19,6.449999809265137,6.300000190734863,6.349999904632568,6.449999809265137,4753.0,6.449999809265137,SIT.MI
2020-02-20,6.449999809265137,6.400000095367432,6.449999809265137,6.400000095367432,1310.0,6.400000095367432,SIT.MI
2020-02-21,6.300000190734863,5.949999809265137,6.300000190734863,6.0,10301.0,6.0,SIT.MI
2020-02-24,6.300000190734863,5.849999904632568,5.949999809265137,6.300000190734863,2652.0,6.300000190734863,SIT.MI
2020-02-25,6.300000190734863,6.0,6.300000190734863,6.199999809265137,1510.0,6.199999809265137,SIT.MI
2020-02-26,6.199999809265137,6.0,6.150000095367432,6.199999809265137,3008.0,6.199999809265137,SIT.MI
2020-02-27,6.199999809265137,5.949999809265137,6.0,6.199999809265137,1815.0,6.199999809265137,SIT.MI
2020-02-28,6.150000095367432,5.75,5.75,6.150000095367432,1845.0,6.150000095367432,SIT.MI
2020-03-02,6.050000190734863,5.699999809265137,6.050000190734863,6.0,2520.0,6.0,SIT.MI
2020-03-03,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,1.0,6.050000190734863,SIT.MI
2020-03-04,5.949999809265137,5.849999904632568,5.949999809265137,5.949999809265137,500.0,5.949999809265137,SIT.MI
2020-03-05,5.900000095367432,5.400000095367432,5.800000190734863,5.75,8131.0,5.75,SIT.MI
2020-03-06,5.5,5.199999809265137,5.349999904632568,5.300000190734863,5620.0,5.300000190734863,SIT.MI
2020-03-09,5.050000190734863,4.699999809265137,5.0,4.900000095367432,11395.0,4.900000095367432,SIT.MI
2020-03-10,5.0,4.800000190734863,4.900000095367432,4.800000190734863,8251.0,4.800000190734863,SIT.MI
2020-03-11,4.880000114440918,4.579999923706055,4.880000114440918,4.579999923706055,934.0,4.579999923706055,SIT.MI
2020-03-12,4.800000190734863,4.380000114440918,4.380000114440918,4.699999809265137,9530.0,4.699999809265137,SIT.MI
2020-03-13,4.800000190734863,4.380000114440918,4.800000190734863,4.78000020980835,10643.0,4.78000020980835,SIT.MI
2020-03-16,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,0.0,4.78000020980835,SIT.MI
2020-03-17,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,0.0,4.78000020980835,SIT.MI
2020-03-18,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,0.0,4.78000020980835,SIT.MI
2020-03-19,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,0.0,4.78000020980835,SIT.MI
2020-03-20,4.400000095367432,4.300000190734863,4.400000095367432,4.300000190734863,2991.0,4.300000190734863,SIT.MI
2020-03-23,4.300000190734863,4.139999866485596,4.139999866485596,4.260000228881836,2454.0,4.260000228881836,SIT.MI
2020-03-24,4.599999904632568,4.460000038146973,4.460000038146973,4.5,2379.0,4.5,SIT.MI
2020-03-25,4.559999942779541,4.159999847412109,4.559999942779541,4.260000228881836,6410.0,4.260000228881836,SIT.MI
2020-03-26,4.440000057220459,4.28000020980835,4.380000114440918,4.380000114440918,5101.0,4.380000114440918,SIT.MI
2020-03-27,4.340000152587891,4.199999809265137,4.300000190734863,4.340000152587891,4718.0,4.340000152587891,SIT.MI
2020-03-30,4.199999809265137,4.159999847412109,4.199999809265137,4.199999809265137,1886.0,4.199999809265137,SIT.MI
2020-03-31,4.360000133514404,4.079999923706055,4.079999923706055,4.21999979019165,2412.0,4.21999979019165,SIT.MI
2020-04-01,4.110000133514404,4.099999904632568,4.099999904632568,4.099999904632568,1800.0,4.099999904632568,SIT.MI
2020-04-02,4.349999904632568,4.079999923706055,4.079999923706055,4.150000095367432,1402.0,4.150000095367432,SIT.MI
2020-04-03,4.28000020980835,4.150000095367432,4.150000095367432,4.28000020980835,3900.0,4.28000020980835,SIT.MI
2020-04-06,4.400000095367432,4.199999809265137,4.199999809265137,4.400000095367432,4888.0,4.400000095367432,SIT.MI
2020-04-07,4.550000190734863,4.349999904632568,4.5,4.550000190734863,3225.0,4.550000190734863,SIT.MI
2020-04-08,4.550000190734863,4.340000152587891,4.539999961853027,4.340000152587891,1215.0,4.340000152587891,SIT.MI
2020-04-09,4.5,4.400000095367432,4.489999771118164,4.5,1891.0,4.5,SIT.MI
2020-04-14,4.71999979019165,4.349999904632568,4.5,4.599999904632568,5209.0,4.599999904632568,SIT.MI
2020-04-15,4.710000038146973,4.380000114440918,4.409999847412109,4.480000019073486,9728.0,4.480000019073486,SIT.MI
2020-04-16,4.769999980926514,4.400000095367432,4.599999904632568,4.460000038146973,7551.0,4.460000038146973,SIT.MI
2020-04-17,4.679999828338623,4.489999771118164,4.539999961853027,4.489999771118164,4062.0,4.489999771118164,SIT.MI
2020-04-20,4.650000095367432,4.340000152587891,4.53000020980835,4.340000152587891,6301.0,4.340000152587891,SIT.MI
2020-04-21,4.559999942779541,4.190000057220459,4.239999771118164,4.400000095367432,4540.0,4.400000095367432,SIT.MI
2020-04-22,4.46999979019165,4.400000095367432,4.46999979019165,4.400000095367432,470.0,4.400000095367432,SIT.MI
2020-04-23,4.75,4.389999866485596,4.46999979019165,4.449999809265137,9501.0,4.449999809265137,SIT.MI
2020-04-24,4.5,4.400000095367432,4.400000095367432,4.5,1703.0,4.5,SIT.MI
2020-04-27,4.659999847412109,4.340000152587891,4.53000020980835,4.480000019073486,13560.0,4.480000019073486,SIT.MI
2020-04-28,4.630000114440918,4.360000133514404,4.519999980926514,4.480000019073486,6239.0,4.480000019073486,SIT.MI
2020-04-29,4.590000152587891,4.329999923706055,4.590000152587891,4.400000095367432,11088.0,4.400000095367432,SIT.MI
2020-04-30,4.570000171661377,4.360000133514404,4.489999771118164,4.380000114440918,8208.0,4.380000114440918,SIT.MI
2020-05-04,4.590000152587891,4.21999979019165,4.369999885559082,4.239999771118164,6306.0,4.239999771118164,SIT.MI
2020-05-05,4.389999866485596,4.199999809265137,4.199999809265137,4.389999866485596,1895.0,4.389999866485596,SIT.MI
2020-05-06,4.369999885559082,4.199999809265137,4.349999904632568,4.369999885559082,6050.0,4.369999885559082,SIT.MI
2020-05-07,4.380000114440918,4.239999771118164,4.239999771118164,4.260000228881836,1629.0,4.260000228881836,SIT.MI
2020-05-08,4.369999885559082,4.170000076293945,4.210000038146973,4.369999885559082,1037.0,4.369999885559082,SIT.MI
2020-05-11,4.380000114440918,4.199999809265137,4.380000114440918,4.309999942779541,6323.0,4.309999942779541,SIT.MI
2019-01-02,1.4839999675750732,1.4049999713897705,1.4299999475479126,1.4570000171661377,309417,1.4570000171661377,SO.MI
2019-01-03,1.5080000162124634,1.437000036239624,1.4500000476837158,1.4859999418258667,318206,1.4859999418258667,SO.MI
2019-01-04,1.534999966621399,1.4769999980926514,1.4880000352859497,1.5230000019073486,430868,1.5230000019073486,SO.MI
2019-01-07,1.562000036239624,1.5049999952316284,1.524999976158142,1.5509999990463257,303463,1.5509999990463257,SO.MI
2019-01-08,1.6109999418258667,1.534999966621399,1.559999942779541,1.5520000457763672,554719,1.5520000457763672,SO.MI
2019-01-09,1.649999976158142,1.562000036239624,1.5700000524520874,1.6069999933242798,1218675,1.6069999933242798,SO.MI
2019-01-10,1.6260000467300415,1.5870000123977661,1.6080000400543213,1.6100000143051147,399379,1.6100000143051147,SO.MI
2019-01-11,1.628999948501587,1.597000002861023,1.628999948501587,1.6130000352859497,301683,1.6130000352859497,SO.MI
2019-01-14,1.600000023841858,1.5440000295639038,1.600000023841858,1.5709999799728394,488982,1.5709999799728394,SO.MI
2019-01-15,1.5920000076293945,1.527999997138977,1.5700000524520874,1.5399999618530273,246426,1.5399999618530273,SO.MI
2019-01-16,1.5800000429153442,1.5299999713897705,1.559000015258789,1.5729999542236328,212351,1.5729999542236328,SO.MI
2019-01-17,1.6200000047683716,1.5509999990463257,1.5789999961853027,1.6019999980926514,323658,1.6019999980926514,SO.MI
2019-01-18,1.6430000066757202,1.600000023841858,1.6080000400543213,1.6200000047683716,368874,1.6200000047683716,SO.MI
2019-01-21,1.6330000162124634,1.5850000381469727,1.621999979019165,1.6080000400543213,142894,1.6080000400543213,SO.MI
2019-01-22,1.6180000305175781,1.531999945640564,1.6180000305175781,1.534000039100647,302240,1.534000039100647,SO.MI
2019-01-23,1.5540000200271606,1.4950000047683716,1.5499999523162842,1.5,307567,1.5,SO.MI
2019-01-24,1.5570000410079956,1.503999948501587,1.503999948501587,1.5190000534057617,143516,1.5190000534057617,SO.MI
2019-01-25,1.6169999837875366,1.5290000438690186,1.5390000343322754,1.6059999465942383,583532,1.6059999465942383,SO.MI
2019-01-28,1.7230000495910645,1.5989999771118164,1.6169999837875366,1.7100000381469727,1240659,1.7100000381469727,SO.MI
2019-01-29,1.75,1.6740000247955322,1.6979999542236328,1.7100000381469727,735958,1.7100000381469727,SO.MI
2019-01-30,1.7699999809265137,1.6990000009536743,1.7100000381469727,1.7359999418258667,414554,1.7359999418258667,SO.MI
2019-01-31,1.8309999704360962,1.7300000190734863,1.7389999628067017,1.8300000429153442,1225386,1.8300000429153442,SO.MI
2019-02-01,1.8899999856948853,1.7130000591278076,1.8329999446868896,1.7170000076293945,1409975,1.7170000076293945,SO.MI
2019-02-04,1.7549999952316284,1.6260000467300415,1.7300000190734863,1.6399999856948853,1392394,1.6399999856948853,SO.MI
2019-02-05,1.687000036239624,1.6119999885559082,1.628999948501587,1.6829999685287476,548765,1.6829999685287476,SO.MI
2019-02-06,1.7330000400543213,1.6690000295639038,1.684000015258789,1.7039999961853027,244962,1.7039999961853027,SO.MI
2019-02-07,1.7170000076293945,1.6160000562667847,1.7170000076293945,1.625,694373,1.625,SO.MI
2019-02-08,1.6419999599456787,1.5700000524520874,1.625,1.5850000381469727,381336,1.5850000381469727,SO.MI
2019-02-11,1.625,1.5700000524520874,1.5750000476837158,1.597000002861023,263430,1.597000002861023,SO.MI
2019-02-12,1.6349999904632568,1.597000002861023,1.5989999771118164,1.6239999532699585,454468,1.6239999532699585,SO.MI
2019-02-13,1.7200000286102295,1.6169999837875366,1.6200000047683716,1.7200000286102295,592655,1.7200000286102295,SO.MI
2019-02-14,1.7369999885559082,1.690000057220459,1.7100000381469727,1.7130000591278076,186136,1.7130000591278076,SO.MI
2019-02-15,1.7690000534057617,1.6970000267028809,1.715000033378601,1.7430000305175781,268068,1.7430000305175781,SO.MI
2019-02-18,1.7640000581741333,1.7200000286102295,1.7400000095367432,1.7209999561309814,145140,1.7209999561309814,SO.MI
2019-02-19,1.722000002861023,1.6799999475479126,1.7209999561309814,1.7000000476837158,265723,1.7000000476837158,SO.MI
2019-02-20,1.7489999532699585,1.690999984741211,1.690999984741211,1.7430000305175781,234941,1.7430000305175781,SO.MI
2019-02-21,1.7589999437332153,1.690000057220459,1.7589999437332153,1.6950000524520874,181799,1.6950000524520874,SO.MI
2019-02-22,1.7289999723434448,1.6770000457763672,1.6799999475479126,1.7289999723434448,157268,1.7289999723434448,SO.MI
2019-02-25,1.7910000085830688,1.7139999866485596,1.7289999723434448,1.7319999933242798,448137,1.7319999933242798,SO.MI
2019-02-26,1.7200000286102295,1.6319999694824219,1.7200000286102295,1.6759999990463257,1022175,1.6759999990463257,SO.MI
2019-02-27,1.6679999828338623,1.562999963760376,1.6679999828338623,1.569000005722046,1000748,1.569000005722046,SO.MI
2019-02-28,1.5800000429153442,1.524999976158142,1.562000036239624,1.5670000314712524,514716,1.5670000314712524,SO.MI
2019-03-01,1.6069999933242798,1.5549999475479126,1.5549999475479126,1.5789999961853027,380344,1.5789999961853027,SO.MI
2019-03-04,1.600000023841858,1.5640000104904175,1.590000033378601,1.5729999542236328,126972,1.5729999542236328,SO.MI
2019-03-05,1.5809999704360962,1.5160000324249268,1.569000005722046,1.5230000019073486,484745,1.5230000019073486,SO.MI
2019-03-06,1.5399999618530273,1.5110000371932983,1.5149999856948853,1.5190000534057617,388536,1.5190000534057617,SO.MI
2019-03-07,1.5199999809265137,1.4479999542236328,1.5190000534057617,1.5019999742507935,897101,1.5019999742507935,SO.MI
2019-03-08,1.534000039100647,1.4620000123977661,1.4800000190734863,1.5149999856948853,515584,1.5149999856948853,SO.MI
2019-03-11,1.5049999952316284,1.4800000190734863,1.5010000467300415,1.49399995803833,389992,1.49399995803833,SO.MI
2019-03-12,1.5110000371932983,1.4850000143051147,1.4850000143051147,1.503000020980835,314764,1.503000020980835,SO.MI
2019-03-13,1.5199999809265137,1.496000051498413,1.503000020980835,1.50600004196167,219488,1.50600004196167,SO.MI
2019-03-14,1.5219999551773071,1.4980000257492065,1.5010000467300415,1.5140000581741333,528078,1.5140000581741333,SO.MI
2019-03-15,1.5199999809265137,1.5019999742507935,1.5069999694824219,1.5049999952316284,409925,1.5049999952316284,SO.MI
2019-03-18,1.534999966621399,1.503999948501587,1.5180000066757202,1.5099999904632568,331576,1.5099999904632568,SO.MI
2019-03-19,1.5499999523162842,1.503000020980835,1.5119999647140503,1.5410000085830688,478848,1.5410000085830688,SO.MI
2019-03-20,1.565999984741211,1.5190000534057617,1.5410000085830688,1.5420000553131104,1308957,1.5420000553131104,SO.MI
2019-03-21,1.5499999523162842,1.5230000019073486,1.5449999570846558,1.5230000019073486,789938,1.5230000019073486,SO.MI
2019-03-22,1.5260000228881836,1.4500000476837158,1.5240000486373901,1.468000054359436,860784,1.468000054359436,SO.MI
2019-03-25,1.4730000495910645,1.4320000410079956,1.4620000123977661,1.4730000495910645,526975,1.4730000495910645,SO.MI
2019-03-26,1.4889999628067017,1.4600000381469727,1.4620000123977661,1.465999960899353,347418,1.465999960899353,SO.MI
2019-03-27,1.5299999713897705,1.4500000476837158,1.4500000476837158,1.5219999551773071,334597,1.5219999551773071,SO.MI
2019-03-28,1.5299999713897705,1.5,1.5049999952316284,1.5010000467300415,216341,1.5010000467300415,SO.MI
2019-03-29,1.5399999618530273,1.496000051498413,1.496000051498413,1.5369999408721924,166399,1.5369999408721924,SO.MI
2019-04-01,1.600000023841858,1.5260000228881836,1.5260000228881836,1.593000054359436,400075,1.593000054359436,SO.MI
2019-04-02,1.5959999561309814,1.5529999732971191,1.5800000429153442,1.565999984741211,496001,1.565999984741211,SO.MI
2019-04-03,1.6799999475479126,1.5820000171661377,1.5839999914169312,1.652999997138977,887503,1.652999997138977,SO.MI
2019-04-04,1.6799999475479126,1.6330000162124634,1.6720000505447388,1.6610000133514404,270311,1.6610000133514404,SO.MI
2019-04-05,1.6770000457763672,1.6549999713897705,1.656000018119812,1.6629999876022339,221352,1.6629999876022339,SO.MI
2019-04-08,1.6779999732971191,1.6460000276565552,1.6779999732971191,1.6540000438690186,195357,1.6540000438690186,SO.MI
2019-04-09,1.6720000505447388,1.562000036239624,1.6469999551773071,1.5700000524520874,950966,1.5700000524520874,SO.MI
2019-04-10,1.597000002861023,1.5549999475479126,1.5700000524520874,1.5700000524520874,272796,1.5700000524520874,SO.MI
2019-04-11,1.5700000524520874,1.5470000505447388,1.5700000524520874,1.5529999732971191,259158,1.5529999732971191,SO.MI
2019-04-12,1.590999960899353,1.5399999618530273,1.559999942779541,1.5740000009536743,290487,1.5740000009536743,SO.MI
2019-04-15,1.5989999771118164,1.569000005722046,1.569000005722046,1.5700000524520874,135240,1.5700000524520874,SO.MI
2019-04-16,1.6519999504089355,1.562999963760376,1.5800000429153442,1.6399999856948853,1209504,1.6399999856948853,SO.MI
2019-04-17,1.6759999990463257,1.5920000076293945,1.628000020980835,1.593999981880188,557684,1.593999981880188,SO.MI
2019-04-18,1.6139999628067017,1.5579999685287476,1.6139999628067017,1.590000033378601,339749,1.590000033378601,SO.MI
2019-04-23,1.6330000162124634,1.5499999523162842,1.590000033378601,1.6330000162124634,665290,1.6330000162124634,SO.MI
2019-04-24,1.6230000257492065,1.5609999895095825,1.6230000257492065,1.5789999961853027,498110,1.5789999961853027,SO.MI
2019-04-25,1.5850000381469727,1.5440000295639038,1.5709999799728394,1.5540000200271606,226537,1.5540000200271606,SO.MI
2019-04-26,1.5700000524520874,1.5080000162124634,1.5540000200271606,1.5219999551773071,484451,1.5219999551773071,SO.MI
2019-04-29,1.524999976158142,1.4709999561309814,1.5199999809265137,1.472000002861023,601706,1.472000002861023,SO.MI
2019-04-30,1.4859999418258667,1.409999966621399,1.4859999418258667,1.4140000343322754,884199,1.4140000343322754,SO.MI
2019-05-02,1.4140000343322754,1.3700000047683716,1.4140000343322754,1.3899999856948853,1230354,1.3899999856948853,SO.MI
2019-05-03,1.4459999799728394,1.3799999952316284,1.3880000114440918,1.4290000200271606,764156,1.4290000200271606,SO.MI
2019-05-06,1.399999976158142,1.3600000143051147,1.399999976158142,1.3700000047683716,747799,1.3700000047683716,SO.MI
2019-05-07,1.3849999904632568,1.350000023841858,1.3799999952316284,1.3539999723434448,763238,1.3539999723434448,SO.MI
2019-05-08,1.371000051498413,1.3329999446868896,1.3480000495910645,1.350000023841858,464434,1.350000023841858,SO.MI
2019-05-09,1.3650000095367432,1.2719999551773071,1.340000033378601,1.277999997138977,775169,1.277999997138977,SO.MI
2019-05-10,1.312999963760376,1.2430000305175781,1.2799999713897705,1.2699999809265137,854723,1.2699999809265137,SO.MI
2019-05-13,1.2829999923706055,1.1920000314712524,1.2649999856948853,1.1920000314712524,637617,1.1920000314712524,SO.MI
2019-05-14,1.2120000123977661,1.1799999475479126,1.2100000381469727,1.187000036239624,567821,1.187000036239624,SO.MI
2019-05-15,1.2269999980926514,1.159000039100647,1.2130000591278076,1.2120000123977661,866584,1.2120000123977661,SO.MI
2019-05-16,1.2239999771118164,1.1799999475479126,1.2239999771118164,1.1929999589920044,416974,1.1929999589920044,SO.MI
2019-05-17,1.190999984741211,1.156999945640564,1.180999994277954,1.1649999618530273,626001,1.1649999618530273,SO.MI
2019-05-20,1.1670000553131104,1.1260000467300415,1.1519999504089355,1.1349999904632568,285309,1.1349999904632568,SO.MI
2019-05-21,1.1790000200271606,1.121000051498413,1.1299999952316284,1.1720000505447388,601635,1.1720000505447388,SO.MI
2019-05-22,1.1749999523162842,1.1330000162124634,1.1660000085830688,1.149999976158142,305816,1.149999976158142,SO.MI
2019-05-23,1.1519999504089355,1.1089999675750732,1.1419999599456787,1.1390000581741333,581824,1.1390000581741333,SO.MI
2019-05-24,1.159999966621399,1.1269999742507935,1.1349999904632568,1.13100004196167,193833,1.13100004196167,SO.MI
2019-05-27,1.190000057220459,1.1610000133514404,1.1670000553131104,1.1790000200271606,869061,1.1790000200271606,SO.MI
2019-05-28,1.2369999885559082,1.1799999475479126,1.1920000314712524,1.218000054359436,555606,1.218000054359436,SO.MI
2019-05-29,1.2389999628067017,1.190000057220459,1.2330000400543213,1.190000057220459,419879,1.190000057220459,SO.MI
2019-05-30,1.2059999704360962,1.159999966621399,1.2059999704360962,1.1790000200271606,203797,1.1790000200271606,SO.MI
2019-05-31,1.1679999828338623,1.121999979019165,1.1649999618530273,1.1399999856948853,212040,1.1399999856948853,SO.MI
2019-06-03,1.149999976158142,1.1269999742507935,1.149999976158142,1.1390000581741333,137746,1.1390000581741333,SO.MI
2019-06-04,1.2029999494552612,1.1469999551773071,1.149999976158142,1.1779999732971191,551645,1.1779999732971191,SO.MI
2019-06-05,1.2089999914169312,1.1660000085830688,1.187999963760376,1.1690000295639038,193491,1.1690000295639038,SO.MI
2019-06-06,1.184000015258789,1.1399999856948853,1.159999966621399,1.149999976158142,363288,1.149999976158142,SO.MI
2019-06-07,1.1720000505447388,1.1399999856948853,1.1449999809265137,1.156999945640564,47164,1.156999945640564,SO.MI
2019-06-10,1.1699999570846558,1.159999966621399,1.1670000553131104,1.1690000295639038,88623,1.1690000295639038,SO.MI
2019-06-11,1.1979999542236328,1.1720000505447388,1.1720000505447388,1.1770000457763672,166052,1.1770000457763672,SO.MI
2019-06-12,1.1920000314712524,1.156000018119812,1.1920000314712524,1.1710000038146973,98716,1.1710000038146973,SO.MI
2019-06-13,1.187000036239624,1.1649999618530273,1.1759999990463257,1.1649999618530273,110623,1.1649999618530273,SO.MI
2019-06-14,1.1779999732971191,1.1619999408721924,1.1779999732971191,1.1749999523162842,167271,1.1749999523162842,SO.MI
2019-06-17,1.1749999523162842,1.159999966621399,1.1749999523162842,1.1720000505447388,103212,1.1720000505447388,SO.MI
2019-06-18,1.2000000476837158,1.1660000085830688,1.1799999475479126,1.1779999732971191,278772,1.1779999732971191,SO.MI
2019-06-19,1.1979999542236328,1.1629999876022339,1.1799999475479126,1.1979999542236328,166835,1.1979999542236328,SO.MI
2019-06-20,1.2419999837875366,1.1950000524520874,1.2000000476837158,1.2280000448226929,314446,1.2280000448226929,SO.MI
2019-06-21,1.2680000066757202,1.2100000381469727,1.2380000352859497,1.215000033378601,478954,1.215000033378601,SO.MI
2019-06-24,1.2419999837875366,1.2100000381469727,1.218999981880188,1.215000033378601,120732,1.215000033378601,SO.MI
2019-06-25,1.222000002861023,1.1759999990463257,1.215000033378601,1.215999960899353,391969,1.215999960899353,SO.MI
2019-06-26,1.2319999933242798,1.1979999542236328,1.215999960899353,1.2209999561309814,113419,1.2209999561309814,SO.MI
2019-06-27,1.25600004196167,1.2230000495910645,1.2230000495910645,1.2430000305175781,215206,1.2430000305175781,SO.MI
2019-06-28,1.253999948501587,1.2300000190734863,1.2489999532699585,1.246999979019165,84093,1.246999979019165,SO.MI
2019-07-01,1.2799999713897705,1.2450000047683716,1.2549999952316284,1.2589999437332153,237234,1.2589999437332153,SO.MI
2019-07-02,1.274999976158142,1.2519999742507935,1.2599999904632568,1.25600004196167,248918,1.25600004196167,SO.MI
2019-07-03,1.2760000228881836,1.2519999742507935,1.25600004196167,1.253000020980835,235609,1.253000020980835,SO.MI
2019-07-04,1.2799999713897705,1.2599999904632568,1.2799999713897705,1.2649999856948853,153630,1.2649999856948853,SO.MI
2019-07-05,1.281999945640564,1.2300000190734863,1.2799999713897705,1.2730000019073486,297335,1.2730000019073486,SO.MI
2019-07-08,1.277999997138977,1.2450000047683716,1.2730000019073486,1.25,155968,1.25,SO.MI
2019-07-09,1.2660000324249268,1.215999960899353,1.2660000324249268,1.2419999837875366,419752,1.2419999837875366,SO.MI
2019-07-10,1.2699999809265137,1.2330000400543213,1.2430000305175781,1.253000020980835,158402,1.253000020980835,SO.MI
2019-07-11,1.2669999599456787,1.2450000047683716,1.2669999599456787,1.2450000047683716,72706,1.2450000047683716,SO.MI
2019-07-12,1.25600004196167,1.2369999885559082,1.2369999885559082,1.246999979019165,106980,1.246999979019165,SO.MI
2019-07-15,1.2589999437332153,1.2339999675750732,1.2510000467300415,1.2339999675750732,111892,1.2339999675750732,SO.MI
2019-07-16,1.2339999675750732,1.2009999752044678,1.2339999675750732,1.2109999656677246,211181,1.2109999656677246,SO.MI
2019-07-17,1.2350000143051147,1.2020000219345093,1.2120000123977661,1.2280000448226929,151556,1.2280000448226929,SO.MI
2019-07-18,1.2300000190734863,1.2109999656677246,1.2280000448226929,1.2170000076293945,45869,1.2170000076293945,SO.MI
2019-07-19,1.2430000305175781,1.2079999446868896,1.2300000190734863,1.2280000448226929,133200,1.2280000448226929,SO.MI
2019-07-22,1.2799999713897705,1.1619999408721924,1.190000057220459,1.2699999809265137,671497,1.2699999809265137,SO.MI
2019-07-23,1.309999942779541,1.2640000581741333,1.2879999876022339,1.2860000133514404,739169,1.2860000133514404,SO.MI
2019-07-24,1.3480000495910645,1.2699999809265137,1.2999999523162842,1.315000057220459,571825,1.315000057220459,SO.MI
2019-07-25,1.3329999446868896,1.2949999570846558,1.3329999446868896,1.3259999752044678,280555,1.3259999752044678,SO.MI
2019-07-26,1.3380000591278076,1.2910000085830688,1.3350000381469727,1.2970000505447388,139794,1.2970000505447388,SO.MI
2019-07-29,1.3140000104904175,1.2580000162124634,1.3140000104904175,1.274999976158142,162522,1.274999976158142,SO.MI
2019-07-30,1.2890000343322754,1.25,1.2630000114440918,1.25,92063,1.25,SO.MI
2019-07-31,1.2400000095367432,1.1820000410079956,1.2400000095367432,1.2109999656677246,339544,1.2109999656677246,SO.MI
2019-08-01,1.225000023841858,1.1970000267028809,1.2200000286102295,1.2109999656677246,74923,1.2109999656677246,SO.MI
2019-08-02,1.2000000476837158,1.1679999828338623,1.1990000009536743,1.1820000410079956,255453,1.1820000410079956,SO.MI
2019-08-05,1.1959999799728394,1.1679999828338623,1.1779999732971191,1.194000005722046,47796,1.194000005722046,SO.MI
2019-08-06,1.2079999446868896,1.1699999570846558,1.1959999799728394,1.1759999990463257,135340,1.1759999990463257,SO.MI
2019-08-07,1.1979999542236328,1.1759999990463257,1.1779999732971191,1.1790000200271606,38025,1.1790000200271606,SO.MI
2019-08-08,1.194000005722046,1.1799999475479126,1.1890000104904175,1.184000015258789,65620,1.184000015258789,SO.MI
2019-08-09,1.1970000267028809,1.1699999570846558,1.1970000267028809,1.1929999589920044,265819,1.1929999589920044,SO.MI
2019-08-12,1.1959999799728394,1.1660000085830688,1.187999963760376,1.1660000085830688,85456,1.1660000085830688,SO.MI
2019-08-13,1.225000023841858,1.149999976158142,1.1619999408721924,1.2200000286102295,337846,1.2200000286102295,SO.MI
2019-08-14,1.218000054359436,1.1710000038146973,1.218000054359436,1.194000005722046,112754,1.194000005722046,SO.MI
2019-08-16,1.2000000476837158,1.180999994277954,1.194000005722046,1.180999994277954,22435,1.180999994277954,SO.MI
2019-08-19,1.222000002861023,1.1779999732971191,1.1790000200271606,1.2109999656677246,84444,1.2109999656677246,SO.MI
2019-08-20,1.218000054359436,1.1990000009536743,1.2170000076293945,1.215000033378601,41272,1.215000033378601,SO.MI
2019-08-21,1.2489999532699585,1.2170000076293945,1.2170000076293945,1.2239999771118164,190989,1.2239999771118164,SO.MI
2019-08-22,1.3070000410079956,1.225000023841858,1.2269999980926514,1.2920000553131104,543195,1.2920000553131104,SO.MI
2019-08-23,1.3029999732971191,1.253999948501587,1.3029999732971191,1.274999976158142,211914,1.274999976158142,SO.MI
2019-08-26,1.277999997138977,1.24399995803833,1.2599999904632568,1.25600004196167,147741,1.25600004196167,SO.MI
2019-08-27,1.2690000534057617,1.25,1.2690000534057617,1.25,80356,1.25,SO.MI
2019-08-28,1.246999979019165,1.2339999675750732,1.246999979019165,1.2400000095367432,93013,1.2400000095367432,SO.MI
2019-08-29,1.2929999828338623,1.225000023841858,1.2450000047683716,1.2860000133514404,296798,1.2860000133514404,SO.MI
2019-08-30,1.309000015258789,1.2410000562667847,1.2860000133514404,1.25,209670,1.25,SO.MI
2019-09-02,1.3009999990463257,1.2269999980926514,1.2630000114440918,1.2319999933242798,512932,1.2319999933242798,SO.MI
2019-09-03,1.2489999532699585,1.2259999513626099,1.2489999532699585,1.2369999885559082,75972,1.2369999885559082,SO.MI
2019-09-04,1.2599999904632568,1.2359999418258667,1.2359999418258667,1.2450000047683716,149674,1.2450000047683716,SO.MI
2019-09-05,1.2999999523162842,1.253999948501587,1.2619999647140503,1.284000039100647,379697,1.284000039100647,SO.MI
2019-09-06,1.3140000104904175,1.2790000438690186,1.2999999523162842,1.284999966621399,288311,1.284999966621399,SO.MI
2019-09-09,1.315000057220459,1.2730000019073486,1.2949999570846558,1.2999999523162842,317570,1.2999999523162842,SO.MI
2019-09-10,1.350000023841858,1.3009999990463257,1.3009999990463257,1.3370000123977661,628585,1.3370000123977661,SO.MI
2019-09-11,1.3899999856948853,1.3550000190734863,1.3550000190734863,1.3849999904632568,636692,1.3849999904632568,SO.MI
2019-09-12,1.399999976158142,1.3600000143051147,1.3849999904632568,1.3600000143051147,271769,1.3600000143051147,SO.MI
2019-09-13,1.3940000534057617,1.3550000190734863,1.3550000190734863,1.3600000143051147,220189,1.3600000143051147,SO.MI
2019-09-16,1.3769999742507935,1.350000023841858,1.3769999742507935,1.3650000095367432,150974,1.3650000095367432,SO.MI
2019-09-17,1.3700000047683716,1.3200000524520874,1.3600000143051147,1.3580000400543213,363471,1.3580000400543213,SO.MI
2019-09-18,1.3680000305175781,1.340000033378601,1.3680000305175781,1.3539999723434448,50835,1.3539999723434448,SO.MI
2019-09-19,1.3700000047683716,1.3359999656677246,1.3630000352859497,1.3700000047683716,120742,1.3700000047683716,SO.MI
2019-09-20,1.3869999647140503,1.3370000123977661,1.3700000047683716,1.3519999980926514,188418,1.3519999980926514,SO.MI
2019-09-23,1.3600000143051147,1.2719999551773071,1.3600000143051147,1.2760000228881836,282380,1.2760000228881836,SO.MI
2019-09-24,1.2710000276565552,1.2300000190734863,1.2710000276565552,1.2630000114440918,310968,1.2630000114440918,SO.MI
2019-09-25,1.2510000467300415,1.1929999589920044,1.2510000467300415,1.2300000190734863,388069,1.2300000190734863,SO.MI
2019-09-26,1.246999979019165,1.218999981880188,1.2400000095367432,1.2309999465942383,184190,1.2309999465942383,SO.MI
2019-09-27,1.25,1.2239999771118164,1.2269999980926514,1.2419999837875366,112361,1.2419999837875366,SO.MI
2019-09-30,1.253999948501587,1.2319999933242798,1.2450000047683716,1.2400000095367432,55618,1.2400000095367432,SO.MI
2019-10-01,1.2549999952316284,1.2109999656677246,1.25,1.2139999866485596,121505,1.2139999866485596,SO.MI
2019-10-02,1.2209999561309814,1.2000000476837158,1.2059999704360962,1.2009999752044678,170303,1.2009999752044678,SO.MI
2019-10-03,1.2059999704360962,1.1770000457763672,1.2050000429153442,1.1859999895095825,240022,1.1859999895095825,SO.MI
2019-10-04,1.2059999704360962,1.1859999895095825,1.2000000476837158,1.1959999799728394,98928,1.1959999799728394,SO.MI
2019-10-07,1.2050000429153442,1.187999963760376,1.1959999799728394,1.2050000429153442,114210,1.2050000429153442,SO.MI
2019-10-08,1.2100000381469727,1.1929999589920044,1.1990000009536743,1.2079999446868896,55912,1.2079999446868896,SO.MI
2019-10-09,1.2380000352859497,1.1979999542236328,1.2070000171661377,1.2339999675750732,114513,1.2339999675750732,SO.MI
2019-10-10,1.253999948501587,1.218000054359436,1.2350000143051147,1.2300000190734863,137429,1.2300000190734863,SO.MI
2019-10-11,1.2769999504089355,1.2400000095367432,1.246000051498413,1.2649999856948853,214782,1.2649999856948853,SO.MI
2019-10-14,1.305999994277954,1.2649999856948853,1.2799999713897705,1.2719999551773071,195939,1.2719999551773071,SO.MI
2019-10-15,1.2899999618530273,1.2699999809265137,1.2879999876022339,1.284999966621399,131676,1.284999966621399,SO.MI
2019-10-16,1.3020000457763672,1.274999976158142,1.2760000228881836,1.2999999523162842,236368,1.2999999523162842,SO.MI
2019-10-17,1.3220000267028809,1.2929999828338623,1.2929999828338623,1.2990000247955322,218158,1.2990000247955322,SO.MI
2019-10-18,1.2920000553131104,1.2400000095367432,1.2920000553131104,1.253000020980835,275593,1.253000020980835,SO.MI
2019-10-21,1.2680000066757202,1.2489999532699585,1.2680000066757202,1.2580000162124634,106279,1.2580000162124634,SO.MI
2019-10-22,1.2640000581741333,1.2350000143051147,1.2619999647140503,1.253999948501587,152371,1.253999948501587,SO.MI
2019-10-23,1.2580000162124634,1.2450000047683716,1.2450000047683716,1.2510000467300415,27949,1.2510000467300415,SO.MI
2019-10-24,1.277999997138977,1.2450000047683716,1.2450000047683716,1.274999976158142,151642,1.274999976158142,SO.MI
2019-10-25,1.3700000047683716,1.2690000534057617,1.2790000438690186,1.3600000143051147,740480,1.3600000143051147,SO.MI
2019-10-28,1.36899995803833,1.2990000247955322,1.3539999723434448,1.315999984741211,703507,1.315999984741211,SO.MI
2019-10-29,1.3869999647140503,1.3200000524520874,1.3200000524520874,1.3869999647140503,745036,1.3869999647140503,SO.MI
2019-10-30,1.434000015258789,1.3869999647140503,1.3980000019073486,1.4290000200271606,1038850,1.4290000200271606,SO.MI
2019-10-31,1.4459999799728394,1.38100004196167,1.4329999685287476,1.4019999504089355,387912,1.4019999504089355,SO.MI
2019-11-01,1.4110000133514404,1.3760000467300415,1.402999997138977,1.378000020980835,146518,1.378000020980835,SO.MI
2019-11-04,1.4850000143051147,1.3769999742507935,1.3769999742507935,1.4850000143051147,814971,1.4850000143051147,SO.MI
2019-11-05,1.5579999685287476,1.4700000286102295,1.4830000400543213,1.5549999475479126,1109248,1.5549999475479126,SO.MI
2019-11-06,1.5959999561309814,1.5149999856948853,1.5379999876022339,1.590000033378601,1193220,1.590000033378601,SO.MI
2019-11-07,1.600000023841858,1.5609999895095825,1.5980000495910645,1.600000023841858,380709,1.600000023841858,SO.MI
2019-11-08,1.600000023841858,1.5399999618530273,1.600000023841858,1.5399999618530273,609647,1.5399999618530273,SO.MI
2019-11-11,1.5570000410079956,1.5119999647140503,1.5399999618530273,1.527999997138977,263445,1.527999997138977,SO.MI
2019-11-12,1.6200000047683716,1.5230000019073486,1.5479999780654907,1.5679999589920044,669708,1.5679999589920044,SO.MI
2019-11-13,1.5880000591278076,1.5360000133514404,1.5880000591278076,1.5390000343322754,358017,1.5390000343322754,SO.MI
2019-11-14,1.559999942779541,1.5140000581741333,1.559999942779541,1.5180000066757202,239959,1.5180000066757202,SO.MI
2019-11-15,1.534999966621399,1.4819999933242798,1.5199999809265137,1.496999979019165,470103,1.496999979019165,SO.MI
2019-11-18,1.4950000047683716,1.4190000295639038,1.4950000047683716,1.4279999732971191,694818,1.4279999732971191,SO.MI
2019-11-19,1.4630000591278076,1.4149999618530273,1.4149999618530273,1.4490000009536743,370224,1.4490000009536743,SO.MI
2019-11-20,1.437999963760376,1.4190000295639038,1.4359999895095825,1.4220000505447388,227729,1.4220000505447388,SO.MI
2019-11-21,1.4279999732971191,1.4040000438690186,1.4190000295639038,1.4079999923706055,202046,1.4079999923706055,SO.MI
2019-11-22,1.4700000286102295,1.406999945640564,1.4110000133514404,1.4420000314712524,245509,1.4420000314712524,SO.MI
2019-11-25,1.5,1.4500000476837158,1.4609999656677246,1.5,297589,1.5,SO.MI
2019-11-26,1.531000018119812,1.4889999628067017,1.5080000162124634,1.531000018119812,412888,1.531000018119812,SO.MI
2019-11-27,1.5720000267028809,1.5199999809265137,1.5460000038146973,1.555999994277954,364299,1.555999994277954,SO.MI
2019-11-28,1.559999942779541,1.5010000467300415,1.559999942779541,1.5269999504089355,279676,1.5269999504089355,SO.MI
2019-11-29,1.5379999876022339,1.4930000305175781,1.5299999713897705,1.4930000305175781,223364,1.4930000305175781,SO.MI
2019-12-02,1.5839999914169312,1.503999948501587,1.503999948501587,1.524999976158142,1239866,1.524999976158142,SO.MI
2019-12-03,1.5750000476837158,1.4800000190734863,1.531000018119812,1.4980000257492065,695778,1.4980000257492065,SO.MI
2019-12-04,1.5160000324249268,1.4819999933242798,1.4830000400543213,1.5140000581741333,238212,1.5140000581741333,SO.MI
2019-12-05,1.5230000019073486,1.4859999418258667,1.5149999856948853,1.4950000047683716,566221,1.4950000047683716,SO.MI
2019-12-06,1.5,1.465000033378601,1.5,1.4980000257492065,198540,1.4980000257492065,SO.MI
2019-12-09,1.5230000019073486,1.4830000400543213,1.503999948501587,1.4980000257492065,784488,1.4980000257492065,SO.MI
2019-12-10,1.5700000524520874,1.4900000095367432,1.5119999647140503,1.5700000524520874,1240368,1.5700000524520874,SO.MI
2019-12-11,1.6990000009536743,1.5700000524520874,1.5750000476837158,1.6979999542236328,2397908,1.6979999542236328,SO.MI
2019-12-12,1.7289999723434448,1.6330000162124634,1.7000000476837158,1.684999942779541,1431295,1.684999942779541,SO.MI
2019-12-13,1.718999981880188,1.690000057220459,1.7100000381469727,1.7139999866485596,1353817,1.7139999866485596,SO.MI
2019-12-16,1.7699999809265137,1.7170000076293945,1.7170000076293945,1.7309999465942383,598181,1.7309999465942383,SO.MI
2019-12-17,1.75,1.690000057220459,1.7400000095367432,1.6950000524520874,633161,1.6950000524520874,SO.MI
2019-12-18,1.7029999494552612,1.6390000581741333,1.7029999494552612,1.6619999408721924,906453,1.6619999408721924,SO.MI
2019-12-19,1.659999966621399,1.6200000047683716,1.659999966621399,1.6390000581741333,927265,1.6390000581741333,SO.MI
2019-12-20,1.656999945640564,1.6009999513626099,1.656999945640564,1.6349999904632568,2587600,1.6349999904632568,SO.MI
2019-12-23,1.6339999437332153,1.5920000076293945,1.6339999437332153,1.6100000143051147,1079055,1.6100000143051147,SO.MI
2019-12-27,1.6200000047683716,1.5889999866485596,1.6180000305175781,1.5980000495910645,523079,1.5980000495910645,SO.MI
2019-12-30,1.6080000400543213,1.5800000429153442,1.5980000495910645,1.5980000495910645,426514,1.5980000495910645,SO.MI
2020-01-02,1.6399999856948853,1.600000023841858,1.6019999980926514,1.6080000400543213,668830,1.6080000400543213,SO.MI
2020-01-03,1.6100000143051147,1.562999963760376,1.600000023841858,1.5759999752044678,660847,1.5759999752044678,SO.MI
2020-01-06,1.5709999799728394,1.5169999599456787,1.5709999799728394,1.5399999618530273,455781,1.5399999618530273,SO.MI
2020-01-07,1.5729999542236328,1.5199999809265137,1.5199999809265137,1.562999963760376,288466,1.562999963760376,SO.MI
2020-01-08,1.5679999589920044,1.531000018119812,1.5429999828338623,1.559999942779541,270776,1.559999942779541,SO.MI
2020-01-09,1.590000033378601,1.5679999589920044,1.5809999704360962,1.5820000171661377,470394,1.5820000171661377,SO.MI
2020-01-10,1.6050000190734863,1.5670000314712524,1.590000033378601,1.5750000476837158,372971,1.5750000476837158,SO.MI
2020-01-13,1.593999981880188,1.5640000104904175,1.593999981880188,1.5770000219345093,273940,1.5770000219345093,SO.MI
2020-01-14,1.590999960899353,1.5700000524520874,1.590999960899353,1.5889999866485596,315897,1.5889999866485596,SO.MI
2020-01-15,1.5980000495910645,1.5709999799728394,1.593999981880188,1.5980000495910645,570459,1.5980000495910645,SO.MI
2020-01-16,1.593000054359436,1.5770000219345093,1.5850000381469727,1.5870000123977661,768858,1.5870000123977661,SO.MI
2020-01-17,1.5880000591278076,1.4600000381469727,1.5700000524520874,1.4780000448226929,1879056,1.4780000448226929,SO.MI
2020-01-20,1.4800000190734863,1.3960000276565552,1.4800000190734863,1.409999966621399,1430254,1.409999966621399,SO.MI
2020-01-21,1.4079999923706055,1.3769999742507935,1.3980000019073486,1.399999976158142,586405,1.399999976158142,SO.MI
2020-01-22,1.399999976158142,1.3420000076293945,1.3960000276565552,1.3669999837875366,744323,1.3669999837875366,SO.MI
2020-01-23,1.378000020980835,1.3140000104904175,1.378000020980835,1.3300000429153442,572298,1.3300000429153442,SO.MI
2020-01-24,1.3359999656677246,1.274999976158142,1.3300000429153442,1.2999999523162842,989532,1.2999999523162842,SO.MI
2020-01-27,1.2869999408721924,1.2359999418258667,1.2660000324249268,1.2519999742507935,878332,1.2519999742507935,SO.MI
2020-01-28,1.3170000314712524,1.2519999742507935,1.3170000314712524,1.2669999599456787,1684681,1.2669999599456787,SO.MI
2020-01-29,1.347000002861023,1.2589999437332153,1.281999945640564,1.3209999799728394,1370386,1.3209999799728394,SO.MI
2020-01-30,1.3309999704360962,1.2790000438690186,1.3289999961853027,1.2790000438690186,502618,1.2790000438690186,SO.MI
2020-01-31,1.2949999570846558,1.2680000066757202,1.2949999570846558,1.284000039100647,524349,1.284000039100647,SO.MI
2020-02-03,1.2769999504089355,1.2599999904632568,1.2680000066757202,1.274999976158142,221036,1.274999976158142,SO.MI
2020-02-04,1.3079999685287476,1.2730000019073486,1.281999945640564,1.2940000295639038,278799,1.2940000295639038,SO.MI
2020-02-05,1.340000033378601,1.284999966621399,1.2940000295639038,1.3040000200271606,413001,1.3040000200271606,SO.MI
2020-02-06,1.3370000123977661,1.2999999523162842,1.3170000314712524,1.3049999475479126,271405,1.3049999475479126,SO.MI
2020-02-07,1.2999999523162842,1.2599999904632568,1.2999999523162842,1.2730000019073486,417569,1.2730000019073486,SO.MI
2020-02-10,1.2979999780654907,1.2569999694824219,1.2730000019073486,1.2699999809265137,371100,1.2699999809265137,SO.MI
2020-02-11,1.2879999876022339,1.2630000114440918,1.2869999408721924,1.2790000438690186,187396,1.2790000438690186,SO.MI
2020-02-12,1.343999981880188,1.284000039100647,1.2869999408721924,1.3370000123977661,582765,1.3370000123977661,SO.MI
2020-02-13,1.3489999771118164,1.3109999895095825,1.3489999771118164,1.315000057220459,278628,1.315000057220459,SO.MI
2020-02-14,1.3389999866485596,1.2940000295639038,1.3270000219345093,1.3020000457763672,191360,1.3020000457763672,SO.MI
2020-02-17,1.3279999494552612,1.2970000505447388,1.3009999990463257,1.3279999494552612,245739,1.3279999494552612,SO.MI
2020-02-18,1.3370000123977661,1.315000057220459,1.3279999494552612,1.3259999752044678,258815,1.3259999752044678,SO.MI
2020-02-19,1.340000033378601,1.309999942779541,1.3209999799728394,1.309999942779541,319934,1.309999942779541,SO.MI
2020-02-20,1.3250000476837158,1.2990000247955322,1.3040000200271606,1.3240000009536743,136790,1.3240000009536743,SO.MI
2020-02-21,1.3259999752044678,1.281999945640564,1.3240000009536743,1.2869999408721924,394105,1.2869999408721924,SO.MI
2020-02-24,1.2280000448226929,1.1799999475479126,1.1859999895095825,1.1929999589920044,919066,1.1929999589920044,SO.MI
2020-02-25,1.2339999675750732,1.1660000085830688,1.215999960899353,1.1759999990463257,1222841,1.1759999990463257,SO.MI
2020-02-26,1.1740000247955322,1.121000051498413,1.1740000247955322,1.156000018119812,894753,1.156000018119812,SO.MI
2020-02-27,1.1510000228881836,1.1009999513626099,1.1399999856948853,1.1369999647140503,1009167,1.1369999647140503,SO.MI
2020-02-28,1.1180000305175781,1.065000057220459,1.1119999885559082,1.0729999542236328,669322,1.0729999542236328,SO.MI
2020-03-02,1.093999981880188,1.0119999647140503,1.0779999494552612,1.0429999828338623,706021,1.0429999828338623,SO.MI
2020-03-03,1.0889999866485596,1.027999997138977,1.0679999589920044,1.027999997138977,635703,1.027999997138977,SO.MI
2020-03-04,1.0460000038146973,0.9700000286102295,1.0099999904632568,0.9725000262260437,1361783,0.9725000262260437,SO.MI
2020-03-05,1.031999945640564,0.9045000076293945,1.031999945640564,0.9424999952316284,1446558,0.9424999952316284,SO.MI
2020-03-06,0.9524999856948853,0.8955000042915344,0.9100000262260437,0.9330000281333923,1024504,0.9330000281333923,SO.MI
2020-03-09,0.8659999966621399,0.7944999933242798,0.8029999732971191,0.8659999966621399,582624,0.8659999966621399,SO.MI
2020-03-10,0.9194999933242798,0.8165000081062317,0.8889999985694885,0.8165000081062317,930833,0.8165000081062317,SO.MI
2020-03-11,0.8579999804496765,0.8009999990463257,0.8100000023841858,0.8100000023841858,713971,0.8100000023841858,SO.MI
2020-03-12,0.809499979019165,0.7039999961853027,0.809499979019165,0.7064999938011169,662767,0.7064999938011169,SO.MI
2020-03-13,0.7875000238418579,0.7005000114440918,0.7005000114440918,0.7360000014305115,964293,0.7360000014305115,SO.MI
2020-03-16,0.7289999723434448,0.6489999890327454,0.699999988079071,0.7269999980926514,683133,0.7269999980926514,SO.MI
2020-03-17,0.7699999809265137,0.699999988079071,0.7105000019073486,0.7699999809265137,461033,0.7699999809265137,SO.MI
2020-03-18,0.7900000214576721,0.7285000085830688,0.7494999766349792,0.7519999742507935,387884,0.7519999742507935,SO.MI
2020-03-19,0.7799999713897705,0.7444999814033508,0.7599999904632568,0.7739999890327454,273830,0.7739999890327454,SO.MI
2020-03-20,0.8454999923706055,0.7749999761581421,0.7749999761581421,0.8069999814033508,544462,0.8069999814033508,SO.MI
2020-03-23,0.8100000023841858,0.75,0.75,0.800000011920929,143879,0.800000011920929,SO.MI
2020-03-24,0.859000027179718,0.8050000071525574,0.8209999799728394,0.8169999718666077,419852,0.8169999718666077,SO.MI
2020-03-25,0.847000002861023,0.7584999799728394,0.828000009059906,0.765999972820282,576348,0.765999972820282,SO.MI
2020-03-26,0.7639999985694885,0.7300000190734863,0.7595000267028809,0.7329999804496765,402235,0.7329999804496765,SO.MI
2020-03-27,0.7300000190734863,0.6729999780654907,0.7300000190734863,0.6800000071525574,1092990,0.6800000071525574,SO.MI
2020-03-30,0.6809999942779541,0.6499999761581421,0.671500027179718,0.6790000200271606,305317,0.6790000200271606,SO.MI
2020-03-31,0.7099999785423279,0.6510000228881836,0.6875,0.6520000100135803,1104968,0.6520000100135803,SO.MI
2020-04-01,0.6690000295639038,0.6370000243186951,0.6489999890327454,0.6439999938011169,603190,0.6439999938011169,SO.MI
2020-04-02,0.6850000023841858,0.6470000147819519,0.6520000100135803,0.6790000200271606,566218,0.6790000200271606,SO.MI
2020-04-03,0.7549999952316284,0.6570000052452087,0.6869999766349792,0.7080000042915344,718601,0.7080000042915344,SO.MI
2020-04-06,0.8539999723434448,0.7360000014305115,0.7360000014305115,0.8199999928474426,1271585,0.8199999928474426,SO.MI
2020-04-07,0.8980000019073486,0.7699999809265137,0.8500000238418579,0.7960000038146973,1279607,0.7960000038146973,SO.MI
2020-04-08,0.8989999890327454,0.800000011920929,0.800000011920929,0.8799999952316284,1145537,0.8799999952316284,SO.MI
2020-04-09,0.9599999785423279,0.8849999904632568,0.8930000066757202,0.9010000228881836,1092450,0.9010000228881836,SO.MI
2020-04-14,0.9589999914169312,0.8679999709129333,0.9589999914169312,0.8960000276565552,339578,0.8960000276565552,SO.MI
2020-04-15,0.8939999938011169,0.8100000023841858,0.8730000257492065,0.8100000023841858,488572,0.8100000023841858,SO.MI
2020-04-16,0.8370000123977661,0.8050000071525574,0.8100000023841858,0.8169999718666077,179250,0.8169999718666077,SO.MI
2020-04-17,0.8759999871253967,0.8289999961853027,0.8289999961853027,0.8529999852180481,324934,0.8529999852180481,SO.MI
2020-04-20,0.9390000104904175,0.8640000224113464,0.8700000047683716,0.9300000071525574,839912,0.9300000071525574,SO.MI
2020-04-21,0.921999990940094,0.8809999823570251,0.9210000038146973,0.9079999923706055,275937,0.9079999923706055,SO.MI
2020-04-22,0.9150000214576721,0.8899999856948853,0.8899999856948853,0.9150000214576721,110969,0.9150000214576721,SO.MI
2020-04-23,0.9160000085830688,0.8970000147819519,0.9150000214576721,0.9120000004768372,255686,0.9120000004768372,SO.MI
2020-04-24,0.9049999713897705,0.8700000047683716,0.8999999761581421,0.8700000047683716,655537,0.8700000047683716,SO.MI
2020-04-27,0.9010000228881836,0.871999979019165,0.871999979019165,0.8809999823570251,135566,0.8809999823570251,SO.MI
2020-04-28,0.8970000147819519,0.8759999871253967,0.8880000114440918,0.8859999775886536,178955,0.8859999775886536,SO.MI
2020-04-29,0.9139999747276306,0.8700000047683716,0.8989999890327454,0.8700000047683716,299617,0.8700000047683716,SO.MI
2020-04-30,0.8949999809265137,0.8550000190734863,0.8759999871253967,0.8740000128746033,126540,0.8740000128746033,SO.MI
2020-05-04,0.8669999837875366,0.8349999785423279,0.8550000190734863,0.8349999785423279,217518,0.8349999785423279,SO.MI
2020-05-05,0.8619999885559082,0.8240000009536743,0.8450000286102295,0.8259999752044678,179925,0.8259999752044678,SO.MI
2020-05-06,0.8600000143051147,0.8220000267028809,0.8600000143051147,0.8220000267028809,84582,0.8220000267028809,SO.MI
2020-05-07,0.8360000252723694,0.8199999928474426,0.8330000042915344,0.8199999928474426,50879,0.8199999928474426,SO.MI
2020-05-08,0.847000002861023,0.8230000138282776,0.8230000138282776,0.8460000157356262,58819,0.8460000157356262,SO.MI
2020-05-11,0.8709999918937683,0.8389999866485596,0.8709999918937683,0.8389999866485596,30298,0.8389999866485596,SO.MI
2019-01-02,11.039999961853027,10.800000190734863,10.960000038146973,10.979999542236328,7224.0,10.814638137817383,SOL.MI
2019-01-03,11.619999885559082,11.020000457763672,11.0600004196167,11.5,31791.0,11.326807022094727,SOL.MI
2019-01-04,11.899999618530273,11.220000267028809,11.220000267028809,11.899999618530273,35007.0,11.720782279968262,SOL.MI
2019-01-07,11.979999542236328,11.319999694824219,11.920000076293945,11.600000381469727,11988.0,11.425301551818848,SOL.MI
2019-01-08,11.699999809265137,11.180000305175781,11.699999809265137,11.239999771118164,22749.0,11.070722579956055,SOL.MI
2019-01-09,11.399999618530273,11.300000190734863,11.359999656677246,11.319999694824219,2939.0,11.149518013000488,SOL.MI
2019-01-10,11.34000015258789,11.300000190734863,11.34000015258789,11.319999694824219,2109.0,11.149518013000488,SOL.MI
2019-01-11,11.359999656677246,11.199999809265137,11.199999809265137,11.260000228881836,12394.0,11.090421676635742,SOL.MI
2019-01-14,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0,11.090421676635742,SOL.MI
2019-01-15,11.279999732971191,11.100000381469727,11.279999732971191,11.260000228881836,5450.0,11.090421676635742,SOL.MI
2019-01-16,11.220000267028809,10.979999542236328,11.119999885559082,11.079999923706055,5108.0,10.913132667541504,SOL.MI
2019-01-17,11.100000381469727,10.819999694824219,11.100000381469727,10.9399995803833,2385.0,10.775240898132324,SOL.MI
2019-01-18,11.0,10.739999771118164,10.979999542236328,10.739999771118164,5946.0,10.578252792358398,SOL.MI
2019-01-21,10.979999542236328,10.699999809265137,10.979999542236328,10.760000228881836,16106.0,10.597951889038086,SOL.MI
2019-01-22,10.960000038146973,10.600000381469727,10.960000038146973,10.819999694824219,12021.0,10.657048225402832,SOL.MI
2019-01-23,10.979999542236328,10.720000267028809,10.880000114440918,10.979999542236328,5816.0,10.814638137817383,SOL.MI
2019-01-24,11.039999961853027,10.779999732971191,10.899999618530273,10.9399995803833,13116.0,10.775240898132324,SOL.MI
2019-01-25,11.220000267028809,10.84000015258789,10.859999656677246,11.100000381469727,9947.0,10.932831764221191,SOL.MI
2019-01-28,11.140000343322754,10.9399995803833,11.0600004196167,10.960000038146973,4037.0,10.794939994812012,SOL.MI
2019-01-29,11.460000038146973,10.819999694824219,10.9399995803833,11.300000190734863,56394.0,11.129819869995117,SOL.MI
2019-01-30,11.279999732971191,11.100000381469727,11.180000305175781,11.239999771118164,7827.0,11.070722579956055,SOL.MI
2019-01-31,11.300000190734863,11.020000457763672,11.239999771118164,11.199999809265137,11418.0,11.031325340270996,SOL.MI
2019-02-01,11.140000343322754,10.5,11.079999923706055,10.5,47266.0,10.341867446899414,SOL.MI
2019-02-04,10.880000114440918,10.619999885559082,10.619999885559082,10.800000190734863,10528.0,10.637349128723145,SOL.MI
2019-02-05,10.859999656677246,10.600000381469727,10.760000228881836,10.640000343322754,18650.0,10.479759216308594,SOL.MI
2019-02-06,10.859999656677246,10.600000381469727,10.800000190734863,10.600000381469727,8577.0,10.440361976623535,SOL.MI
2019-02-07,10.819999694824219,10.520000457763672,10.619999885559082,10.520000457763672,19851.0,10.361566543579102,SOL.MI
2019-02-08,10.680000305175781,10.520000457763672,10.5600004196167,10.600000381469727,1816.0,10.440361976623535,SOL.MI
2019-02-11,10.699999809265137,10.539999961853027,10.680000305175781,10.539999961853027,9415.0,10.381264686584473,SOL.MI
2019-02-12,10.680000305175781,10.520000457763672,10.520000457763672,10.579999923706055,16136.0,10.420662879943848,SOL.MI
2019-02-13,10.800000190734863,10.600000381469727,10.640000343322754,10.779999732971191,1251.0,10.617650032043457,SOL.MI
2019-02-14,10.9399995803833,10.779999732971191,10.779999732971191,10.880000114440918,3412.0,10.716144561767578,SOL.MI
2019-02-15,10.9399995803833,10.779999732971191,10.84000015258789,10.819999694824219,7098.0,10.657048225402832,SOL.MI
2019-02-18,11.140000343322754,10.680000305175781,10.899999618530273,10.819999694824219,19404.0,10.657048225402832,SOL.MI
2019-02-19,10.9399995803833,10.720000267028809,10.859999656677246,10.800000190734863,3557.0,10.637349128723145,SOL.MI
2019-02-20,10.979999542236328,10.739999771118164,10.899999618530273,10.859999656677246,13868.0,10.69644546508789,SOL.MI
2019-02-21,10.920000076293945,10.899999618530273,10.899999618530273,10.899999618530273,3357.0,10.73584270477295,SOL.MI
2019-02-22,10.920000076293945,10.819999694824219,10.819999694824219,10.899999618530273,3647.0,10.73584270477295,SOL.MI
2019-02-25,11.0,10.819999694824219,11.0,10.819999694824219,1774.0,10.657048225402832,SOL.MI
2019-02-26,10.9399995803833,10.600000381469727,10.819999694824219,10.859999656677246,23009.0,10.69644546508789,SOL.MI
2019-02-27,10.979999542236328,10.699999809265137,10.760000228881836,10.760000228881836,18395.0,10.597951889038086,SOL.MI
2019-02-28,10.859999656677246,10.739999771118164,10.739999771118164,10.859999656677246,11612.0,10.69644546508789,SOL.MI
2019-03-01,10.960000038146973,10.800000190734863,10.880000114440918,10.960000038146973,3793.0,10.794939994812012,SOL.MI
2019-03-04,11.0,10.859999656677246,10.960000038146973,10.880000114440918,13378.0,10.716144561767578,SOL.MI
2019-03-05,11.100000381469727,10.920000076293945,10.960000038146973,11.020000457763672,4865.0,10.854036331176758,SOL.MI
2019-03-06,11.300000190734863,10.819999694824219,11.079999923706055,11.079999923706055,34701.0,10.913132667541504,SOL.MI
2019-03-07,11.279999732971191,10.9399995803833,11.220000267028809,11.020000457763672,5469.0,10.854036331176758,SOL.MI
2019-03-08,11.380000114440918,10.979999542236328,11.279999732971191,11.039999961853027,7180.0,10.873734474182129,SOL.MI
2019-03-11,11.300000190734863,11.0,11.100000381469727,11.15999984741211,6418.0,10.991927146911621,SOL.MI
2019-03-12,11.180000305175781,10.859999656677246,11.039999961853027,10.899999618530273,10082.0,10.73584270477295,SOL.MI
2019-03-13,11.239999771118164,11.0,11.100000381469727,11.0,6928.0,10.83433723449707,SOL.MI
2019-03-14,11.199999809265137,11.039999961853027,11.079999923706055,11.0600004196167,5006.0,10.893434524536133,SOL.MI
2019-03-15,11.319999694824219,11.079999923706055,11.279999732971191,11.119999885559082,14899.0,10.952529907226562,SOL.MI
2019-03-18,11.180000305175781,11.0600004196167,11.100000381469727,11.0600004196167,1778.0,10.893434524536133,SOL.MI
2019-03-19,11.140000343322754,11.0600004196167,11.140000343322754,11.119999885559082,1167.0,10.952529907226562,SOL.MI
2019-03-20,11.180000305175781,10.899999618530273,11.180000305175781,10.9399995803833,13399.0,10.775240898132324,SOL.MI
2019-03-21,11.300000190734863,11.020000457763672,11.039999961853027,11.279999732971191,10488.0,11.110119819641113,SOL.MI
2019-03-22,11.079999923706055,10.979999542236328,11.079999923706055,11.039999961853027,9935.0,10.873734474182129,SOL.MI
2019-03-25,11.279999732971191,11.0,11.0600004196167,11.039999961853027,7718.0,10.873734474182129,SOL.MI
2019-03-26,11.279999732971191,11.039999961853027,11.079999923706055,11.0600004196167,7047.0,10.893434524536133,SOL.MI
2019-03-27,11.260000228881836,11.020000457763672,11.15999984741211,11.039999961853027,11779.0,10.873734474182129,SOL.MI
2019-03-28,11.0,10.920000076293945,11.0,10.920000076293945,15736.0,10.755541801452637,SOL.MI
2019-03-29,11.399999618530273,11.020000457763672,11.020000457763672,11.319999694824219,22461.0,11.149518013000488,SOL.MI
2019-04-01,11.300000190734863,11.15999984741211,11.199999809265137,11.220000267028809,6100.0,11.051024436950684,SOL.MI
2019-04-02,11.279999732971191,11.039999961853027,11.260000228881836,11.039999961853027,9050.0,10.873734474182129,SOL.MI
2019-04-03,11.239999771118164,11.0,11.0,11.0600004196167,6853.0,10.893434524536133,SOL.MI
2019-04-04,11.239999771118164,11.119999885559082,11.220000267028809,11.119999885559082,3659.0,10.952529907226562,SOL.MI
2019-04-05,11.260000228881836,11.180000305175781,11.199999809265137,11.180000305175781,7589.0,11.011627197265625,SOL.MI
2019-04-08,11.359999656677246,11.279999732971191,11.279999732971191,11.359999656677246,2890.0,11.188915252685547,SOL.MI
2019-04-09,11.460000038146973,11.239999771118164,11.300000190734863,11.399999618530273,1557.0,11.228312492370605,SOL.MI
2019-04-10,11.420000076293945,11.34000015258789,11.380000114440918,11.34000015258789,1362.0,11.169217109680176,SOL.MI
2019-04-11,11.420000076293945,11.319999694824219,11.34000015258789,11.420000076293945,1416.0,11.24801254272461,SOL.MI
2019-04-12,11.380000114440918,10.84000015258789,11.34000015258789,11.15999984741211,23721.0,10.991927146911621,SOL.MI
2019-04-15,11.34000015258789,11.020000457763672,11.079999923706055,11.279999732971191,21834.0,11.110119819641113,SOL.MI
2019-04-16,11.399999618530273,11.239999771118164,11.34000015258789,11.380000114440918,8300.0,11.208614349365234,SOL.MI
2019-04-17,11.5,11.319999694824219,11.34000015258789,11.4399995803833,7718.0,11.26771068572998,SOL.MI
2019-04-18,11.720000267028809,11.380000114440918,11.4399995803833,11.600000381469727,16132.0,11.425301551818848,SOL.MI
2019-04-23,11.899999618530273,11.600000381469727,11.680000305175781,11.899999618530273,45778.0,11.720782279968262,SOL.MI
2019-04-24,12.0,11.720000267028809,11.960000038146973,11.720000267028809,26935.0,11.54349422454834,SOL.MI
2019-04-25,11.960000038146973,11.760000228881836,11.800000190734863,11.760000228881836,1266.0,11.582891464233398,SOL.MI
2019-04-26,12.0,11.779999732971191,11.779999732971191,12.0,6895.0,11.819276809692383,SOL.MI
2019-04-29,12.260000228881836,11.979999542236328,12.0,12.100000381469727,42170.0,11.917771339416504,SOL.MI
2019-04-30,12.199999809265137,12.0,12.0,12.0,4049.0,11.819276809692383,SOL.MI
2019-05-02,12.079999923706055,11.9399995803833,12.039999961853027,11.9399995803833,2716.0,11.760180473327637,SOL.MI
2019-05-03,12.0,11.920000076293945,12.0,11.960000038146973,2666.0,11.779879570007324,SOL.MI
2019-05-06,12.0,11.680000305175781,12.0,11.779999732971191,10824.0,11.60258960723877,SOL.MI
2019-05-07,11.880000114440918,11.699999809265137,11.880000114440918,11.699999809265137,3246.0,11.523795127868652,SOL.MI
2019-05-08,11.800000190734863,11.619999885559082,11.800000190734863,11.619999885559082,1739.0,11.444999694824219,SOL.MI
2019-05-09,11.859999656677246,11.5,11.65999984741211,11.5,11372.0,11.326807022094727,SOL.MI
2019-05-10,11.739999771118164,11.460000038146973,11.720000267028809,11.5,9014.0,11.326807022094727,SOL.MI
2019-05-13,11.720000267028809,11.5,11.720000267028809,11.619999885559082,7715.0,11.444999694824219,SOL.MI
2019-05-14,11.600000381469727,11.5,11.520000457763672,11.5,7149.0,11.326807022094727,SOL.MI
2019-05-15,11.579999923706055,11.399999618530273,11.539999961853027,11.399999618530273,4772.0,11.228312492370605,SOL.MI
2019-05-16,11.5,11.399999618530273,11.479999542236328,11.5,21344.0,11.326807022094727,SOL.MI
2019-05-17,11.899999618530273,11.399999618530273,11.399999618530273,11.619999885559082,36908.0,11.444999694824219,SOL.MI
2019-05-20,12.279999732971191,11.579999923706055,11.619999885559082,12.180000305175781,14303.0,12.180000305175781,SOL.MI
2019-05-21,12.199999809265137,11.899999618530273,12.020000457763672,12.039999961853027,11580.0,12.039999961853027,SOL.MI
2019-05-22,12.180000305175781,12.0,12.119999885559082,12.0,7434.0,12.0,SOL.MI
2019-05-23,12.5,12.0,12.140000343322754,12.0,15943.0,12.0,SOL.MI
2019-05-24,12.119999885559082,12.0,12.0600004196167,12.0,4501.0,12.0,SOL.MI
2019-05-27,12.579999923706055,12.039999961853027,12.140000343322754,12.15999984741211,7555.0,12.15999984741211,SOL.MI
2019-05-28,12.520000457763672,12.180000305175781,12.399999618530273,12.239999771118164,13988.0,12.239999771118164,SOL.MI
2019-05-29,12.319999694824219,12.079999923706055,12.300000190734863,12.180000305175781,16654.0,12.180000305175781,SOL.MI
2019-05-30,12.239999771118164,11.920000076293945,12.239999771118164,11.920000076293945,14896.0,11.920000076293945,SOL.MI
2019-05-31,12.079999923706055,11.699999809265137,12.0,11.699999809265137,10832.0,11.699999809265137,SOL.MI
2019-06-03,12.020000457763672,11.680000305175781,11.800000190734863,11.720000267028809,8550.0,11.720000267028809,SOL.MI
2019-06-04,11.84000015258789,11.600000381469727,11.739999771118164,11.600000381469727,10072.0,11.600000381469727,SOL.MI
2019-06-05,11.960000038146973,11.739999771118164,11.779999732971191,11.739999771118164,5570.0,11.739999771118164,SOL.MI
2019-06-06,11.859999656677246,11.579999923706055,11.779999732971191,11.579999923706055,6239.0,11.579999923706055,SOL.MI
2019-06-07,11.699999809265137,11.539999961853027,11.680000305175781,11.539999961853027,6868.0,11.539999961853027,SOL.MI
2019-06-10,11.600000381469727,11.5,11.579999923706055,11.520000457763672,3413.0,11.520000457763672,SOL.MI
2019-06-11,11.720000267028809,11.65999984741211,11.699999809265137,11.65999984741211,4362.0,11.65999984741211,SOL.MI
2019-06-12,11.720000267028809,11.460000038146973,11.720000267028809,11.539999961853027,7097.0,11.539999961853027,SOL.MI
2019-06-13,11.84000015258789,11.239999771118164,11.420000076293945,11.640000343322754,13386.0,11.640000343322754,SOL.MI
2019-06-14,11.859999656677246,11.680000305175781,11.859999656677246,11.680000305175781,3528.0,11.680000305175781,SOL.MI
2019-06-17,11.899999618530273,11.420000076293945,11.800000190734863,11.420000076293945,3753.0,11.420000076293945,SOL.MI
2019-06-18,11.640000343322754,11.479999542236328,11.640000343322754,11.479999542236328,1976.0,11.479999542236328,SOL.MI
2019-06-19,11.760000228881836,11.640000343322754,11.640000343322754,11.65999984741211,1323.0,11.65999984741211,SOL.MI
2019-06-20,11.84000015258789,11.600000381469727,11.800000190734863,11.600000381469727,1450.0,11.600000381469727,SOL.MI
2019-06-21,11.680000305175781,11.239999771118164,11.619999885559082,11.239999771118164,12153.0,11.239999771118164,SOL.MI
2019-06-24,11.4399995803833,10.9399995803833,11.279999732971191,10.9399995803833,10612.0,10.9399995803833,SOL.MI
2019-06-25,11.140000343322754,11.0,11.100000381469727,11.119999885559082,10713.0,11.119999885559082,SOL.MI
2019-06-26,11.579999923706055,10.9399995803833,10.9399995803833,10.9399995803833,52108.0,10.9399995803833,SOL.MI
2019-06-27,11.300000190734863,11.039999961853027,11.15999984741211,11.100000381469727,24059.0,11.100000381469727,SOL.MI
2019-06-28,11.34000015258789,11.020000457763672,11.119999885559082,11.140000343322754,12964.0,11.140000343322754,SOL.MI
2019-07-01,11.300000190734863,11.0600004196167,11.15999984741211,11.140000343322754,19719.0,11.140000343322754,SOL.MI
2019-07-02,11.4399995803833,11.260000228881836,11.260000228881836,11.359999656677246,1679.0,11.359999656677246,SOL.MI
2019-07-03,11.380000114440918,11.0600004196167,11.380000114440918,11.180000305175781,10764.0,11.180000305175781,SOL.MI
2019-07-04,11.239999771118164,10.9399995803833,11.180000305175781,10.9399995803833,18188.0,10.9399995803833,SOL.MI
2019-07-05,11.199999809265137,10.899999618530273,10.920000076293945,10.960000038146973,17220.0,10.960000038146973,SOL.MI
2019-07-08,11.180000305175781,10.760000228881836,11.100000381469727,10.960000038146973,35211.0,10.960000038146973,SOL.MI
2019-07-09,11.119999885559082,10.899999618530273,10.9399995803833,10.899999618530273,10077.0,10.899999618530273,SOL.MI
2019-07-10,11.119999885559082,10.800000190734863,11.0600004196167,10.800000190734863,6500.0,10.800000190734863,SOL.MI
2019-07-11,11.039999961853027,10.880000114440918,10.960000038146973,10.920000076293945,8539.0,10.920000076293945,SOL.MI
2019-07-12,11.039999961853027,10.859999656677246,10.920000076293945,10.899999618530273,46793.0,10.899999618530273,SOL.MI
2019-07-15,10.9399995803833,10.800000190734863,10.880000114440918,10.800000190734863,16004.0,10.800000190734863,SOL.MI
2019-07-16,10.880000114440918,10.739999771118164,10.800000190734863,10.739999771118164,44216.0,10.739999771118164,SOL.MI
2019-07-17,11.0,10.619999885559082,10.739999771118164,10.800000190734863,28647.0,10.800000190734863,SOL.MI
2019-07-18,10.800000190734863,10.65999984741211,10.739999771118164,10.699999809265137,17800.0,10.699999809265137,SOL.MI
2019-07-19,10.800000190734863,10.65999984741211,10.720000267028809,10.779999732971191,8672.0,10.779999732971191,SOL.MI
2019-07-22,10.960000038146973,10.779999732971191,10.960000038146973,10.779999732971191,2981.0,10.779999732971191,SOL.MI
2019-07-23,11.0,10.859999656677246,10.859999656677246,10.960000038146973,2782.0,10.960000038146973,SOL.MI
2019-07-24,11.020000457763672,10.920000076293945,10.9399995803833,11.0,7752.0,11.0,SOL.MI
2019-07-25,11.0,10.880000114440918,11.0,10.880000114440918,3045.0,10.880000114440918,SOL.MI
2019-07-26,10.979999542236328,10.859999656677246,10.859999656677246,10.979999542236328,24875.0,10.979999542236328,SOL.MI
2019-07-29,10.979999542236328,10.800000190734863,10.960000038146973,10.800000190734863,4903.0,10.800000190734863,SOL.MI
2019-07-30,10.819999694824219,10.5,10.819999694824219,10.5,26256.0,10.5,SOL.MI
2019-07-31,10.880000114440918,10.520000457763672,10.520000457763672,10.800000190734863,22398.0,10.800000190734863,SOL.MI
2019-08-01,11.0,10.600000381469727,10.720000267028809,10.84000015258789,24470.0,10.84000015258789,SOL.MI
2019-08-02,10.760000228881836,10.720000267028809,10.760000228881836,10.720000267028809,1982.0,10.720000267028809,SOL.MI
2019-08-05,10.800000190734863,10.539999961853027,10.779999732971191,10.739999771118164,27648.0,10.739999771118164,SOL.MI
2019-08-06,10.9399995803833,10.760000228881836,10.800000190734863,10.779999732971191,2171.0,10.779999732971191,SOL.MI
2019-08-07,11.0,10.800000190734863,10.880000114440918,10.920000076293945,8550.0,10.920000076293945,SOL.MI
2019-08-08,11.260000228881836,10.9399995803833,11.0,11.119999885559082,15367.0,11.119999885559082,SOL.MI
2019-08-09,10.979999542236328,10.699999809265137,10.979999542236328,10.699999809265137,7436.0,10.699999809265137,SOL.MI
2019-08-12,10.720000267028809,10.5600004196167,10.579999923706055,10.5600004196167,5602.0,10.5600004196167,SOL.MI
2019-08-13,10.600000381469727,10.420000076293945,10.539999961853027,10.5,17354.0,10.5,SOL.MI
2019-08-14,10.579999923706055,10.520000457763672,10.5600004196167,10.520000457763672,3106.0,10.520000457763672,SOL.MI
2019-08-16,10.600000381469727,10.4399995803833,10.460000038146973,10.4399995803833,4917.0,10.4399995803833,SOL.MI
2019-08-19,10.600000381469727,10.4399995803833,10.479999542236328,10.460000038146973,10738.0,10.460000038146973,SOL.MI
2019-08-20,10.579999923706055,10.420000076293945,10.5,10.5,6628.0,10.5,SOL.MI
2019-08-21,10.520000457763672,10.420000076293945,10.5,10.5,2991.0,10.5,SOL.MI
2019-08-22,10.5600004196167,10.399999618530273,10.5,10.460000038146973,10973.0,10.460000038146973,SOL.MI
2019-08-23,10.5,10.239999771118164,10.420000076293945,10.239999771118164,11222.0,10.239999771118164,SOL.MI
2019-08-26,10.380000114440918,10.300000190734863,10.319999694824219,10.319999694824219,4839.0,10.319999694824219,SOL.MI
2019-08-27,10.359999656677246,10.279999732971191,10.34000015258789,10.34000015258789,1573.0,10.34000015258789,SOL.MI
2019-08-28,10.380000114440918,10.220000267028809,10.300000190734863,10.220000267028809,9699.0,10.220000267028809,SOL.MI
2019-08-29,10.380000114440918,10.180000305175781,10.180000305175781,10.239999771118164,9623.0,10.239999771118164,SOL.MI
2019-08-30,10.260000228881836,10.020000457763672,10.239999771118164,10.119999885559082,26076.0,10.119999885559082,SOL.MI
2019-09-02,10.239999771118164,10.100000381469727,10.180000305175781,10.239999771118164,5505.0,10.239999771118164,SOL.MI
2019-09-03,10.359999656677246,10.300000190734863,10.34000015258789,10.300000190734863,3284.0,10.300000190734863,SOL.MI
2019-09-04,10.600000381469727,10.319999694824219,10.359999656677246,10.380000114440918,23088.0,10.380000114440918,SOL.MI
2019-09-05,10.579999923706055,10.4399995803833,10.479999542236328,10.5600004196167,12772.0,10.5600004196167,SOL.MI
2019-09-06,10.479999542236328,10.359999656677246,10.4399995803833,10.399999618530273,11669.0,10.399999618530273,SOL.MI
2019-09-09,10.539999961853027,10.300000190734863,10.319999694824219,10.479999542236328,21054.0,10.479999542236328,SOL.MI
2019-09-10,10.739999771118164,10.420000076293945,10.479999542236328,10.739999771118164,24198.0,10.739999771118164,SOL.MI
2019-09-11,10.84000015258789,10.65999984741211,10.720000267028809,10.720000267028809,8612.0,10.720000267028809,SOL.MI
2019-09-12,10.899999618530273,10.520000457763672,10.899999618530273,10.600000381469727,27317.0,10.600000381469727,SOL.MI
2019-09-13,10.779999732971191,10.65999984741211,10.739999771118164,10.699999809265137,10657.0,10.699999809265137,SOL.MI
2019-09-16,10.800000190734863,10.380000114440918,10.619999885559082,10.4399995803833,39728.0,10.4399995803833,SOL.MI
2019-09-17,10.65999984741211,10.34000015258789,10.460000038146973,10.600000381469727,26985.0,10.600000381469727,SOL.MI
2019-09-18,11.0600004196167,10.420000076293945,10.579999923706055,11.0600004196167,25824.0,11.0600004196167,SOL.MI
2019-09-19,11.0600004196167,10.739999771118164,11.0600004196167,11.0,16593.0,11.0,SOL.MI
2019-09-20,10.84000015258789,10.720000267028809,10.84000015258789,10.720000267028809,5228.0,10.720000267028809,SOL.MI
2019-09-23,10.760000228881836,10.579999923706055,10.680000305175781,10.600000381469727,19638.0,10.600000381469727,SOL.MI
2019-09-24,10.720000267028809,10.579999923706055,10.720000267028809,10.600000381469727,1402.0,10.600000381469727,SOL.MI
2019-09-25,10.680000305175781,10.420000076293945,10.5600004196167,10.600000381469727,26624.0,10.600000381469727,SOL.MI
2019-09-26,10.579999923706055,10.579999923706055,10.579999923706055,10.579999923706055,204.0,10.579999923706055,SOL.MI
2019-09-27,10.720000267028809,10.479999542236328,10.5,10.699999809265137,15167.0,10.699999809265137,SOL.MI
2019-09-30,10.800000190734863,10.579999923706055,10.65999984741211,10.65999984741211,4481.0,10.65999984741211,SOL.MI
2019-10-01,10.960000038146973,10.65999984741211,10.65999984741211,10.65999984741211,9011.0,10.65999984741211,SOL.MI
2019-10-02,10.779999732971191,10.5,10.600000381469727,10.5600004196167,7860.0,10.5600004196167,SOL.MI
2019-10-03,10.819999694824219,10.520000457763672,10.520000457763672,10.819999694824219,3876.0,10.819999694824219,SOL.MI
2019-10-04,10.699999809265137,10.600000381469727,10.699999809265137,10.600000381469727,3996.0,10.600000381469727,SOL.MI
2019-10-07,10.699999809265137,10.460000038146973,10.579999923706055,10.680000305175781,26600.0,10.680000305175781,SOL.MI
2019-10-08,10.699999809265137,10.5600004196167,10.5600004196167,10.699999809265137,3655.0,10.699999809265137,SOL.MI
2019-10-09,10.699999809265137,10.640000343322754,10.65999984741211,10.699999809265137,2502.0,10.699999809265137,SOL.MI
2019-10-10,10.699999809265137,10.600000381469727,10.699999809265137,10.699999809265137,2451.0,10.699999809265137,SOL.MI
2019-10-11,10.779999732971191,10.579999923706055,10.720000267028809,10.779999732971191,4406.0,10.779999732971191,SOL.MI
2019-10-14,10.800000190734863,10.600000381469727,10.699999809265137,10.680000305175781,10353.0,10.680000305175781,SOL.MI
2019-10-15,10.800000190734863,10.359999656677246,10.760000228881836,10.460000038146973,26638.0,10.460000038146973,SOL.MI
2019-10-16,10.640000343322754,10.4399995803833,10.5,10.600000381469727,3128.0,10.600000381469727,SOL.MI
2019-10-17,10.619999885559082,10.460000038146973,10.5,10.5600004196167,7247.0,10.5600004196167,SOL.MI
2019-10-18,10.5600004196167,10.460000038146973,10.520000457763672,10.479999542236328,6277.0,10.479999542236328,SOL.MI
2019-10-21,10.600000381469727,10.420000076293945,10.5600004196167,10.4399995803833,8417.0,10.4399995803833,SOL.MI
2019-10-22,10.619999885559082,10.4399995803833,10.4399995803833,10.579999923706055,9842.0,10.579999923706055,SOL.MI
2019-10-23,10.619999885559082,10.460000038146973,10.619999885559082,10.5,3335.0,10.5,SOL.MI
2019-10-24,10.600000381469727,10.4399995803833,10.4399995803833,10.5,1546.0,10.5,SOL.MI
2019-10-25,10.619999885559082,10.4399995803833,10.520000457763672,10.4399995803833,12848.0,10.4399995803833,SOL.MI
2019-10-28,10.5600004196167,10.479999542236328,10.539999961853027,10.520000457763672,20138.0,10.520000457763672,SOL.MI
2019-10-29,10.5600004196167,10.399999618530273,10.5,10.460000038146973,6350.0,10.460000038146973,SOL.MI
2019-10-30,10.579999923706055,10.420000076293945,10.420000076293945,10.5,6364.0,10.5,SOL.MI
2019-10-31,10.65999984741211,10.479999542236328,10.539999961853027,10.5,21598.0,10.5,SOL.MI
2019-11-01,10.520000457763672,10.4399995803833,10.520000457763672,10.4399995803833,1002.0,10.4399995803833,SOL.MI
2019-11-04,10.640000343322754,10.479999542236328,10.600000381469727,10.539999961853027,5885.0,10.539999961853027,SOL.MI
2019-11-05,10.699999809265137,10.5600004196167,10.619999885559082,10.699999809265137,13528.0,10.699999809265137,SOL.MI
2019-11-06,10.880000114440918,10.5,10.760000228881836,10.539999961853027,16583.0,10.539999961853027,SOL.MI
2019-11-07,10.640000343322754,10.399999618530273,10.640000343322754,10.399999618530273,25391.0,10.399999618530273,SOL.MI
2019-11-08,10.65999984741211,10.34000015258789,10.399999618530273,10.479999542236328,13221.0,10.479999542236328,SOL.MI
2019-11-11,10.539999961853027,10.399999618530273,10.539999961853027,10.539999961853027,16050.0,10.539999961853027,SOL.MI
2019-11-12,10.579999923706055,10.420000076293945,10.460000038146973,10.479999542236328,32880.0,10.479999542236328,SOL.MI
2019-11-13,10.579999923706055,10.420000076293945,10.579999923706055,10.5,10490.0,10.5,SOL.MI
2019-11-14,10.520000457763672,10.34000015258789,10.4399995803833,10.359999656677246,19204.0,10.359999656677246,SOL.MI
2019-11-15,10.5,10.380000114440918,10.4399995803833,10.380000114440918,21603.0,10.380000114440918,SOL.MI
2019-11-18,10.5,10.380000114440918,10.5,10.399999618530273,11892.0,10.399999618530273,SOL.MI
2019-11-19,10.5,10.300000190734863,10.5,10.300000190734863,19086.0,10.300000190734863,SOL.MI
2019-11-20,10.4399995803833,10.260000228881836,10.319999694824219,10.4399995803833,8914.0,10.4399995803833,SOL.MI
2019-11-21,10.4399995803833,10.300000190734863,10.4399995803833,10.300000190734863,7320.0,10.300000190734863,SOL.MI
2019-11-22,10.399999618530273,9.880000114440918,10.319999694824219,10.300000190734863,54942.0,10.300000190734863,SOL.MI
2019-11-25,10.399999618530273,10.239999771118164,10.399999618530273,10.399999618530273,11186.0,10.399999618530273,SOL.MI
2019-11-26,10.699999809265137,10.300000190734863,10.300000190734863,10.680000305175781,63799.0,10.680000305175781,SOL.MI
2019-11-27,11.4399995803833,10.460000038146973,10.680000305175781,11.15999984741211,110705.0,11.15999984741211,SOL.MI
2019-11-28,11.399999618530273,11.039999961853027,11.140000343322754,11.359999656677246,59715.0,11.359999656677246,SOL.MI
2019-11-29,11.460000038146973,11.199999809265137,11.380000114440918,11.279999732971191,52222.0,11.279999732971191,SOL.MI
2019-12-02,11.539999961853027,11.039999961853027,11.539999961853027,11.220000267028809,38169.0,11.220000267028809,SOL.MI
2019-12-03,11.34000015258789,11.079999923706055,11.34000015258789,11.079999923706055,15576.0,11.079999923706055,SOL.MI
2019-12-04,11.140000343322754,10.739999771118164,11.020000457763672,10.979999542236328,13423.0,10.979999542236328,SOL.MI
2019-12-05,11.180000305175781,10.84000015258789,10.880000114440918,11.039999961853027,10832.0,11.039999961853027,SOL.MI
2019-12-06,11.140000343322754,10.819999694824219,11.0,10.920000076293945,3328.0,10.920000076293945,SOL.MI
2019-12-09,11.199999809265137,10.880000114440918,11.199999809265137,11.039999961853027,13007.0,11.039999961853027,SOL.MI
2019-12-10,11.279999732971191,11.079999923706055,11.100000381469727,11.119999885559082,11025.0,11.119999885559082,SOL.MI
2019-12-11,11.119999885559082,10.880000114440918,11.100000381469727,10.920000076293945,7774.0,10.920000076293945,SOL.MI
2019-12-12,11.0,10.739999771118164,10.920000076293945,10.779999732971191,22883.0,10.779999732971191,SOL.MI
2019-12-13,11.079999923706055,10.680000305175781,11.079999923706055,10.739999771118164,27304.0,10.739999771118164,SOL.MI
2019-12-16,10.960000038146973,10.65999984741211,10.65999984741211,10.800000190734863,9037.0,10.800000190734863,SOL.MI
2019-12-17,11.079999923706055,10.800000190734863,10.800000190734863,11.079999923706055,14777.0,11.079999923706055,SOL.MI
2019-12-18,11.0,10.880000114440918,10.979999542236328,10.920000076293945,23276.0,10.920000076293945,SOL.MI
2019-12-19,10.979999542236328,10.699999809265137,10.84000015258789,10.899999618530273,45476.0,10.899999618530273,SOL.MI
2019-12-20,11.0,10.819999694824219,10.899999618530273,10.84000015258789,14824.0,10.84000015258789,SOL.MI
2019-12-23,11.039999961853027,10.760000228881836,10.9399995803833,10.800000190734863,16781.0,10.800000190734863,SOL.MI
2019-12-27,10.800000190734863,10.600000381469727,10.800000190734863,10.640000343322754,20334.0,10.640000343322754,SOL.MI
2019-12-30,10.779999732971191,10.5,10.699999809265137,10.5,17319.0,10.5,SOL.MI
2020-01-02,10.739999771118164,10.4399995803833,10.65999984741211,10.539999961853027,21532.0,10.539999961853027,SOL.MI
2020-01-03,10.640000343322754,10.399999618530273,10.579999923706055,10.420000076293945,16281.0,10.420000076293945,SOL.MI
2020-01-06,10.520000457763672,10.180000305175781,10.420000076293945,10.239999771118164,38434.0,10.239999771118164,SOL.MI
2020-01-07,10.520000457763672,10.220000267028809,10.300000190734863,10.5,43818.0,10.5,SOL.MI
2020-01-08,10.520000457763672,10.300000190734863,10.5,10.300000190734863,33042.0,10.300000190734863,SOL.MI
2020-01-09,10.5,10.279999732971191,10.34000015258789,10.5,16825.0,10.5,SOL.MI
2020-01-10,10.479999542236328,10.359999656677246,10.479999542236328,10.380000114440918,11887.0,10.380000114440918,SOL.MI
2020-01-13,10.5,10.380000114440918,10.380000114440918,10.420000076293945,17077.0,10.420000076293945,SOL.MI
2020-01-14,10.5,10.380000114440918,10.380000114440918,10.5,14878.0,10.5,SOL.MI
2020-01-15,10.600000381469727,10.380000114440918,10.399999618530273,10.4399995803833,33288.0,10.4399995803833,SOL.MI
2020-01-16,10.479999542236328,10.380000114440918,10.420000076293945,10.399999618530273,13707.0,10.399999618530273,SOL.MI
2020-01-17,10.579999923706055,10.319999694824219,10.5,10.420000076293945,46429.0,10.420000076293945,SOL.MI
2020-01-20,10.680000305175781,10.359999656677246,10.479999542236328,10.399999618530273,64167.0,10.399999618530273,SOL.MI
2020-01-21,10.579999923706055,10.300000190734863,10.420000076293945,10.5,68710.0,10.5,SOL.MI
2020-01-22,10.680000305175781,10.420000076293945,10.420000076293945,10.479999542236328,97562.0,10.479999542236328,SOL.MI
2020-01-23,10.5600004196167,10.380000114440918,10.460000038146973,10.380000114440918,8157.0,10.380000114440918,SOL.MI
2020-01-24,10.520000457763672,10.380000114440918,10.479999542236328,10.380000114440918,23518.0,10.380000114440918,SOL.MI
2020-01-27,10.420000076293945,10.199999809265137,10.300000190734863,10.199999809265137,18579.0,10.199999809265137,SOL.MI
2020-01-28,10.279999732971191,10.079999923706055,10.239999771118164,10.180000305175781,146201.0,10.180000305175781,SOL.MI
2020-01-29,10.300000190734863,10.15999984741211,10.180000305175781,10.15999984741211,13711.0,10.15999984741211,SOL.MI
2020-01-30,10.199999809265137,10.0,10.199999809265137,10.0,63272.0,10.0,SOL.MI
2020-01-31,10.079999923706055,9.800000190734863,10.020000457763672,9.800000190734863,182782.0,9.800000190734863,SOL.MI
2020-02-03,10.0600004196167,9.84000015258789,9.899999618530273,9.850000381469727,28686.0,9.850000381469727,SOL.MI
2020-02-04,10.199999809265137,10.0,10.079999923706055,10.079999923706055,20536.0,10.079999923706055,SOL.MI
2020-02-05,10.239999771118164,10.079999923706055,10.079999923706055,10.119999885559082,15887.0,10.119999885559082,SOL.MI
2020-02-06,10.15999984741211,10.0,10.15999984741211,10.0,52588.0,10.0,SOL.MI
2020-02-07,10.239999771118164,10.0,10.0600004196167,10.039999961853027,34966.0,10.039999961853027,SOL.MI
2020-02-10,10.180000305175781,10.020000457763672,10.039999961853027,10.020000457763672,7574.0,10.020000457763672,SOL.MI
2020-02-11,10.15999984741211,10.0,10.100000381469727,10.0,54355.0,10.0,SOL.MI
2020-02-12,10.15999984741211,10.039999961853027,10.039999961853027,10.079999923706055,20501.0,10.079999923706055,SOL.MI
2020-02-13,10.199999809265137,9.9399995803833,10.119999885559082,9.9399995803833,57268.0,9.9399995803833,SOL.MI
2020-02-14,10.180000305175781,9.920000076293945,10.020000457763672,9.979999542236328,53010.0,9.979999542236328,SOL.MI
2020-02-17,10.420000076293945,10.0,10.020000457763672,10.399999618530273,41827.0,10.399999618530273,SOL.MI
2020-02-18,10.399999618530273,10.300000190734863,10.399999618530273,10.300000190734863,9168.0,10.300000190734863,SOL.MI
2020-02-19,10.479999542236328,10.279999732971191,10.380000114440918,10.319999694824219,28228.0,10.319999694824219,SOL.MI
2020-02-20,10.4399995803833,10.199999809265137,10.420000076293945,10.260000228881836,24742.0,10.260000228881836,SOL.MI
2020-02-21,10.479999542236328,10.199999809265137,10.359999656677246,10.319999694824219,36025.0,10.319999694824219,SOL.MI
2020-02-24,10.180000305175781,9.5600004196167,10.020000457763672,9.760000228881836,104412.0,9.760000228881836,SOL.MI
2020-02-25,10.039999961853027,9.600000381469727,9.649999618530273,9.699999809265137,69409.0,9.699999809265137,SOL.MI
2020-02-26,10.039999961853027,9.609999656677246,9.609999656677246,9.880000114440918,19159.0,9.880000114440918,SOL.MI
2020-02-27,9.819999694824219,9.600000381469727,9.710000038146973,9.6899995803833,42175.0,9.6899995803833,SOL.MI
2020-02-28,9.75,9.210000038146973,9.600000381469727,9.539999961853027,69627.0,9.539999961853027,SOL.MI
2020-03-02,9.600000381469727,9.239999771118164,9.479999542236328,9.319999694824219,39327.0,9.319999694824219,SOL.MI
2020-03-03,9.600000381469727,9.25,9.279999732971191,9.25,51027.0,9.25,SOL.MI
2020-03-04,9.329999923706055,8.979999542236328,9.25,9.039999961853027,52629.0,9.039999961853027,SOL.MI
2020-03-05,9.239999771118164,8.90999984741211,9.050000190734863,9.010000228881836,66806.0,9.010000228881836,SOL.MI
2020-03-06,9.239999771118164,8.779999732971191,8.930000305175781,9.039999961853027,59297.0,9.039999961853027,SOL.MI
2020-03-09,9.100000381469727,8.010000228881836,8.720000267028809,8.670000076293945,59201.0,8.670000076293945,SOL.MI
2020-03-10,9.15999984741211,8.449999809265137,8.680000305175781,8.449999809265137,54217.0,8.449999809265137,SOL.MI
2020-03-11,8.84000015258789,8.430000305175781,8.430000305175781,8.600000381469727,40094.0,8.600000381469727,SOL.MI
2020-03-12,8.739999771118164,8.010000228881836,8.300000190734863,8.100000381469727,111498.0,8.100000381469727,SOL.MI
2020-03-13,8.989999771118164,8.279999732971191,8.300000190734863,8.5,78080.0,8.5,SOL.MI
2020-03-16,8.319999694824219,8.0,8.260000228881836,8.119999885559082,65818.0,8.119999885559082,SOL.MI
2020-03-17,8.390000343322754,8.149999618530273,8.300000190734863,8.149999618530273,43221.0,8.149999618530273,SOL.MI
2020-03-18,8.5,8.079999923706055,8.300000190734863,8.5,116366.0,8.5,SOL.MI
2020-03-19,8.399999618530273,8.199999809265137,8.300000190734863,8.199999809265137,22575.0,8.199999809265137,SOL.MI
2020-03-20,8.670000076293945,8.350000381469727,8.619999885559082,8.670000076293945,133604.0,8.670000076293945,SOL.MI
2020-03-23,9.25,8.699999809265137,9.09000015258789,9.25,124900.0,9.25,SOL.MI
2020-03-24,9.670000076293945,9.3100004196167,9.5,9.479999542236328,33804.0,9.479999542236328,SOL.MI
2020-03-25,10.15999984741211,9.529999732971191,9.59000015258789,9.720000267028809,103705.0,9.720000267028809,SOL.MI
2020-03-26,10.15999984741211,9.609999656677246,9.850000381469727,9.90999984741211,75560.0,9.90999984741211,SOL.MI
2020-03-27,10.319999694824219,9.800000190734863,9.800000190734863,10.220000267028809,116095.0,10.220000267028809,SOL.MI
2020-03-30,10.5,9.729999542236328,10.399999618530273,9.869999885559082,123632.0,9.869999885559082,SOL.MI
2020-03-31,10.279999732971191,9.65999984741211,9.920000076293945,9.829999923706055,54346.0,9.829999923706055,SOL.MI
2020-04-01,10.149999618530273,9.739999771118164,9.779999732971191,9.819999694824219,30908.0,9.819999694824219,SOL.MI
2020-04-02,10.399999618530273,9.819999694824219,9.819999694824219,10.399999618530273,77313.0,10.399999618530273,SOL.MI
2020-04-03,10.449999809265137,10.100000381469727,10.199999809265137,10.100000381469727,39878.0,10.100000381469727,SOL.MI
2020-04-06,10.550000190734863,10.149999618530273,10.25,10.300000190734863,64126.0,10.300000190734863,SOL.MI
2020-04-07,10.600000381469727,10.100000381469727,10.600000381469727,10.100000381469727,32225.0,10.100000381469727,SOL.MI
2020-04-08,10.5,10.149999618530273,10.25,10.300000190734863,27574.0,10.300000190734863,SOL.MI
2020-04-09,10.600000381469727,10.300000190734863,10.449999809265137,10.300000190734863,36886.0,10.300000190734863,SOL.MI
2020-04-14,10.5,10.199999809265137,10.5,10.399999618530273,28406.0,10.399999618530273,SOL.MI
2020-04-15,10.449999809265137,10.0,10.449999809265137,10.100000381469727,18575.0,10.100000381469727,SOL.MI
2020-04-16,10.25,9.779999732971191,10.25,9.779999732971191,44911.0,9.779999732971191,SOL.MI
2020-04-17,10.149999618530273,9.859999656677246,9.859999656677246,9.960000038146973,13430.0,9.960000038146973,SOL.MI
2020-04-20,10.149999618530273,9.960000038146973,10.0,10.149999618530273,9462.0,10.149999618530273,SOL.MI
2020-04-21,10.149999618530273,9.9399995803833,10.0,9.960000038146973,11127.0,9.960000038146973,SOL.MI
2020-04-22,10.100000381469727,9.920000076293945,10.0,9.920000076293945,20767.0,9.920000076293945,SOL.MI
2020-04-23,10.350000381469727,9.960000038146973,10.0,10.050000190734863,15282.0,10.050000190734863,SOL.MI
2020-04-24,10.100000381469727,9.779999732971191,10.0,9.920000076293945,16121.0,9.920000076293945,SOL.MI
2020-04-27,10.100000381469727,9.819999694824219,9.920000076293945,9.819999694824219,26109.0,9.819999694824219,SOL.MI
2020-04-28,10.100000381469727,9.859999656677246,10.0,9.859999656677246,19289.0,9.859999656677246,SOL.MI
2020-04-29,9.979999542236328,9.380000114440918,9.960000038146973,9.5,162659.0,9.5,SOL.MI
2020-04-30,9.9399995803833,9.600000381469727,9.600000381469727,9.880000114440918,13246.0,9.880000114440918,SOL.MI
2020-05-04,9.819999694824219,9.539999961853027,9.65999984741211,9.539999961853027,14440.0,9.539999961853027,SOL.MI
2020-05-05,9.819999694824219,9.619999885559082,9.65999984741211,9.619999885559082,13070.0,9.619999885559082,SOL.MI
2020-05-06,9.920000076293945,9.720000267028809,9.779999732971191,9.720000267028809,6908.0,9.720000267028809,SOL.MI
2020-05-07,9.920000076293945,9.460000038146973,9.84000015258789,9.460000038146973,19266.0,9.460000038146973,SOL.MI
2020-05-08,9.699999809265137,9.479999542236328,9.539999961853027,9.520000457763672,11805.0,9.520000457763672,SOL.MI
2020-05-11,9.779999732971191,9.600000381469727,9.779999732971191,9.600000381469727,9622.0,9.600000381469727,SOL.MI
2019-01-02,3.306999921798706,3.130000114440918,3.249000072479248,3.2799999713897705,9563482,3.2799999713897705,SPM.MI
2019-01-03,3.3980000019073486,3.2170000076293945,3.25,3.3359999656677246,9050024,3.3359999656677246,SPM.MI
2019-01-04,3.5739998817443848,3.390000104904175,3.3940000534057617,3.552000045776367,16831202,3.552000045776367,SPM.MI
2019-01-07,3.6410000324249268,3.559999942779541,3.5889999866485596,3.63700008392334,13015648,3.63700008392334,SPM.MI
2019-01-08,3.7279999256134033,3.619999885559082,3.628999948501587,3.6549999713897705,9542219,3.6549999713897705,SPM.MI
2019-01-09,3.7950000762939453,3.6559998989105225,3.7079999446868896,3.7799999713897705,11909764,3.7799999713897705,SPM.MI
2019-01-10,3.7939999103546143,3.690000057220459,3.76200008392334,3.742000102996826,9422920,3.742000102996826,SPM.MI
2019-01-11,3.8580000400543213,3.749000072479248,3.813999891281128,3.7730000019073486,13164148,3.7730000019073486,SPM.MI
2019-01-14,3.759999990463257,3.6730000972747803,3.734999895095825,3.7090001106262207,8108208,3.7090001106262207,SPM.MI
2019-01-15,3.7899999618530273,3.7139999866485596,3.7360000610351562,3.7699999809265137,6755265,3.7699999809265137,SPM.MI
2019-01-16,3.9000000953674316,3.7780001163482666,3.7850000858306885,3.859999895095825,11342273,3.859999895095825,SPM.MI
2019-01-17,3.921999931335449,3.822000026702881,3.8480000495910645,3.86299991607666,7760203,3.86299991607666,SPM.MI
2019-01-18,4.059000015258789,3.927000045776367,3.938999891281128,4.015999794006348,20357786,4.015999794006348,SPM.MI
2019-01-21,4.014999866485596,3.9210000038146973,4.001999855041504,3.9600000381469727,13780221,3.9600000381469727,SPM.MI
2019-01-22,3.9619998931884766,3.875999927520752,3.9179999828338623,3.9000000953674316,9861468,3.9000000953674316,SPM.MI
2019-01-23,3.9830000400543213,3.825000047683716,3.8499999046325684,3.9000000953674316,12823842,3.9000000953674316,SPM.MI
2019-01-24,3.9189999103546143,3.7890000343322754,3.9049999713897705,3.86899995803833,10612648,3.86899995803833,SPM.MI
2019-01-25,3.9760000705718994,3.885999917984009,3.890000104904175,3.9660000801086426,8665752,3.9660000801086426,SPM.MI
2019-01-28,4.040999889373779,3.9189999103546143,3.9539999961853027,3.9820001125335693,8218486,3.9820001125335693,SPM.MI
2019-01-29,4.0929999351501465,3.944000005722046,4.0,4.019000053405762,6260047,4.019000053405762,SPM.MI
2019-01-30,4.054999828338623,3.9860000610351562,4.0269999504089355,4.053999900817871,6210465,4.053999900817871,SPM.MI
2019-01-31,4.165999889373779,4.081999778747559,4.0960001945495605,4.151000022888184,13050034,4.151000022888184,SPM.MI
2019-02-01,4.146999835968018,3.9630000591278076,4.136000156402588,4.0960001945495605,8073543,4.0960001945495605,SPM.MI
2019-02-04,4.175000190734863,4.078999996185303,4.118000030517578,4.120999813079834,8012107,4.120999813079834,SPM.MI
2019-02-05,4.184999942779541,4.116000175476074,4.168000221252441,4.144999980926514,6181821,4.144999980926514,SPM.MI
2019-02-06,4.186999797821045,4.114999771118164,4.124000072479248,4.15500020980835,5046562,4.15500020980835,SPM.MI
2019-02-07,4.151000022888184,3.9019999504089355,4.135000228881836,3.9019999504089355,7389381,3.9019999504089355,SPM.MI
2019-02-08,3.9600000381469727,3.8489999771118164,3.9010000228881836,3.88700008392334,6691994,3.88700008392334,SPM.MI
2019-02-11,3.989000082015991,3.8980000019073486,3.9000000953674316,3.9660000801086426,4992754,3.9660000801086426,SPM.MI
2019-02-12,4.074999809265137,3.99399995803833,4.01800012588501,4.040999889373779,4399339,4.040999889373779,SPM.MI
2019-02-13,4.131999969482422,4.02400016784668,4.066999912261963,4.02400016784668,6230522,4.02400016784668,SPM.MI
2019-02-14,4.10699987411499,4.019999980926514,4.050000190734863,4.079999923706055,6375704,4.079999923706055,SPM.MI
2019-02-15,4.27400016784668,4.079999923706055,4.083000183105469,4.239999771118164,14837546,4.239999771118164,SPM.MI
2019-02-18,4.309999942779541,4.25,4.258999824523926,4.301000118255615,7375268,4.301000118255615,SPM.MI
2019-02-19,4.3379998207092285,4.223999977111816,4.302000045776367,4.261000156402588,4470273,4.261000156402588,SPM.MI
2019-02-20,4.289999961853027,4.205999851226807,4.289999961853027,4.230000019073486,6901460,4.230000019073486,SPM.MI
2019-02-21,4.275000095367432,4.181000232696533,4.234000205993652,4.244999885559082,7464560,4.244999885559082,SPM.MI
2019-02-22,4.27400016784668,4.189000129699707,4.223999977111816,4.25600004196167,5714817,4.25600004196167,SPM.MI
2019-02-25,4.357999801635742,4.251999855041504,4.2789998054504395,4.28000020980835,15780176,4.28000020980835,SPM.MI
2019-02-26,4.423999786376953,4.295000076293945,4.309000015258789,4.320000171661377,12676108,4.320000171661377,SPM.MI
2019-02-27,4.369999885559082,4.302000045776367,4.328000068664551,4.35699987411499,6273072,4.35699987411499,SPM.MI
2019-02-28,4.642000198364258,4.440000057220459,4.466000080108643,4.565000057220459,19677887,4.565000057220459,SPM.MI
2019-03-01,4.704999923706055,4.447000026702881,4.666999816894531,4.47599983215332,14051141,4.47599983215332,SPM.MI
2019-03-04,4.607999801635742,4.525000095367432,4.539999961853027,4.5879998207092285,8358357,4.5879998207092285,SPM.MI
2019-03-05,4.668000221252441,4.590000152587891,4.599999904632568,4.650000095367432,7175944,4.650000095367432,SPM.MI
2019-03-06,4.78000020980835,4.670000076293945,4.686999797821045,4.736000061035156,10747671,4.736000061035156,SPM.MI
2019-03-07,4.75600004196167,4.693999767303467,4.747000217437744,4.71999979019165,16128132,4.71999979019165,SPM.MI
2019-03-08,4.73199987411499,4.559999942779541,4.670000076293945,4.625999927520752,10172015,4.625999927520752,SPM.MI
2019-03-11,4.730000019073486,4.644999980926514,4.671999931335449,4.730000019073486,6990787,4.730000019073486,SPM.MI
2019-03-12,4.7789998054504395,4.693999767303467,4.760000228881836,4.769000053405762,6085221,4.769000053405762,SPM.MI
2019-03-13,4.88700008392334,4.755000114440918,4.769999980926514,4.882999897003174,10050454,4.882999897003174,SPM.MI
2019-03-14,4.916999816894531,4.843999862670898,4.883999824523926,4.906000137329102,7626621,4.906000137329102,SPM.MI
2019-03-15,4.953000068664551,4.804999828338623,4.931000232696533,4.823999881744385,8085476,4.823999881744385,SPM.MI
2019-03-18,4.895999908447266,4.823999881744385,4.834000110626221,4.866000175476074,6709261,4.866000175476074,SPM.MI
2019-03-19,4.946000099182129,4.869999885559082,4.875999927520752,4.914000034332275,5967634,4.914000034332275,SPM.MI
2019-03-20,4.961999893188477,4.876999855041504,4.89300012588501,4.936999797821045,5073155,4.936999797821045,SPM.MI
2019-03-21,4.997000217437744,4.863999843597412,4.952000141143799,4.863999843597412,7099838,4.863999843597412,SPM.MI
2019-03-22,4.889999866485596,4.619999885559082,4.834000110626221,4.619999885559082,11811476,4.619999885559082,SPM.MI
2019-03-25,4.60699987411499,4.485000133514404,4.5920000076293945,4.5960001945495605,10317296,4.5960001945495605,SPM.MI
2019-03-26,4.74399995803833,4.63100004196167,4.677999973297119,4.681000232696533,7674813,4.681000232696533,SPM.MI
2019-03-27,4.739999771118164,4.616000175476074,4.684000015258789,4.673999786376953,6031306,4.673999786376953,SPM.MI
2019-03-28,4.729000091552734,4.639999866485596,4.673999786376953,4.64300012588501,4456311,4.64300012588501,SPM.MI
2019-03-29,4.748000144958496,4.6620001792907715,4.690999984741211,4.715000152587891,4709531,4.715000152587891,SPM.MI
2019-04-01,4.900000095367432,4.809000015258789,4.809999942779541,4.824999809265137,8678735,4.824999809265137,SPM.MI
2019-04-02,4.874000072479248,4.784999847412109,4.866000175476074,4.859000205993652,6165483,4.859000205993652,SPM.MI
2019-04-03,4.940999984741211,4.831999778747559,4.8979997634887695,4.88100004196167,7666427,4.88100004196167,SPM.MI
2019-04-04,4.881999969482422,4.802000045776367,4.879000186920166,4.835000038146973,7552217,4.835000038146973,SPM.MI
2019-04-05,5.047999858856201,4.900000095367432,4.900000095367432,4.973999977111816,14613488,4.973999977111816,SPM.MI
2019-04-08,5.033999919891357,4.940999984741211,4.998000144958496,5.0320000648498535,6375864,5.0320000648498535,SPM.MI
2019-04-09,5.053999900817871,4.834000110626221,5.039999961853027,4.835999965667725,9917601,4.835999965667725,SPM.MI
2019-04-10,4.940000057220459,4.820000171661377,4.859000205993652,4.820000171661377,8099454,4.820000171661377,SPM.MI
2019-04-11,4.788000106811523,4.683000087738037,4.76800012588501,4.690000057220459,10519262,4.690000057220459,SPM.MI
2019-04-12,4.757999897003174,4.639999866485596,4.7170000076293945,4.693999767303467,10332709,4.693999767303467,SPM.MI
2019-04-15,4.718999862670898,4.614999771118164,4.710000038146973,4.640999794006348,6551531,4.640999794006348,SPM.MI
2019-04-16,4.730000019073486,4.5920000076293945,4.684000015258789,4.59499979019165,6970289,4.59499979019165,SPM.MI
2019-04-17,4.701000213623047,4.618000030517578,4.625999927520752,4.690000057220459,8135390,4.690000057220459,SPM.MI
2019-04-18,4.817999839782715,4.540999889373779,4.75,4.666999816894531,18008993,4.666999816894531,SPM.MI
2019-04-23,4.880000114440918,4.750999927520752,4.76800012588501,4.802999973297119,12670610,4.802999973297119,SPM.MI
2019-04-24,4.835000038146973,4.710999965667725,4.800000190734863,4.739999771118164,6572883,4.739999771118164,SPM.MI
2019-04-25,4.826000213623047,4.690000057220459,4.763000011444092,4.706999778747559,5622500,4.706999778747559,SPM.MI
2019-04-26,4.696000099182129,4.510000228881836,4.682000160217285,4.538000106811523,12975575,4.538000106811523,SPM.MI
2019-04-29,4.599999904632568,4.5229997634887695,4.541999816894531,4.599999904632568,6909721,4.599999904632568,SPM.MI
2019-04-30,4.625999927520752,4.480999946594238,4.599999904632568,4.517000198364258,6602779,4.517000198364258,SPM.MI
2019-05-02,4.5,4.329999923706055,4.489999771118164,4.329999923706055,11151792,4.329999923706055,SPM.MI
2019-05-03,4.395999908447266,4.315000057220459,4.321000099182129,4.373000144958496,6393364,4.373000144958496,SPM.MI
2019-05-06,4.316999912261963,4.122000217437744,4.241000175476074,4.316999912261963,6633645,4.316999912261963,SPM.MI
2019-05-07,4.354000091552734,4.090000152587891,4.348999977111816,4.139999866485596,8988097,4.139999866485596,SPM.MI
2019-05-08,4.2230000495910645,4.116000175476074,4.116000175476074,4.196000099182129,6980917,4.196000099182129,SPM.MI
2019-05-09,4.168000221252441,4.013999938964844,4.168000221252441,4.039999961853027,7337703,4.039999961853027,SPM.MI
2019-05-10,4.129000186920166,3.984999895095825,4.079999923706055,4.006999969482422,5473761,4.006999969482422,SPM.MI
2019-05-13,4.127999782562256,3.9760000705718994,4.026000022888184,4.065000057220459,7861934,4.065000057220459,SPM.MI
2019-05-14,4.190000057220459,4.040999889373779,4.072000026702881,4.190000057220459,7075605,4.190000057220459,SPM.MI
2019-05-15,4.199999809265137,4.086999893188477,4.195000171661377,4.145999908447266,5960871,4.145999908447266,SPM.MI
2019-05-16,4.269999980926514,4.125,4.144000053405762,4.269999980926514,8008982,4.269999980926514,SPM.MI
2019-05-17,4.269999980926514,4.164999961853027,4.239999771118164,4.164999961853027,6848566,4.164999961853027,SPM.MI
2019-05-20,4.234000205993652,4.105000019073486,4.183000087738037,4.117000102996826,4785035,4.117000102996826,SPM.MI
2019-05-21,4.210999965667725,4.13700008392334,4.1570000648498535,4.186999797821045,4624427,4.186999797821045,SPM.MI
2019-05-22,4.248000144958496,4.145999908447266,4.21999979019165,4.1570000648498535,5808109,4.1570000648498535,SPM.MI
2019-05-23,4.113999843597412,3.921999931335449,4.113999843597412,3.941999912261963,11459659,3.941999912261963,SPM.MI
2019-05-24,4.0229997634887695,3.930999994277954,3.9700000286102295,3.943000078201294,6323814,3.943000078201294,SPM.MI
2019-05-27,3.9700000286102295,3.871000051498413,3.9630000591278076,3.9200000762939453,4275526,3.9200000762939453,SPM.MI
2019-05-28,4.0,3.880000114440918,3.9100000858306885,3.931999921798706,6481340,3.931999921798706,SPM.MI
2019-05-29,3.937999963760376,3.8499999046325684,3.888000011444092,3.927999973297119,6838720,3.927999973297119,SPM.MI
2019-05-30,3.994999885559082,3.9059998989105225,3.9660000801086426,3.936000108718872,3709387,3.936000108718872,SPM.MI
2019-05-31,3.8940000534057617,3.799999952316284,3.867000102996826,3.8329999446868896,5327937,3.8329999446868896,SPM.MI
2019-06-03,3.941999912261963,3.7039999961853027,3.7950000762939453,3.9200000762939453,6949760,3.9200000762939453,SPM.MI
2019-06-04,4.063000202178955,3.878000020980835,3.9110000133514404,4.026000022888184,8441730,4.026000022888184,SPM.MI
2019-06-05,4.303999900817871,3.9600000381469727,4.019000053405762,4.076000213623047,17443761,4.076000213623047,SPM.MI
2019-06-06,4.1570000648498535,4.059999942779541,4.10699987411499,4.085999965667725,10553651,4.085999965667725,SPM.MI
2019-06-07,4.25,4.138999938964844,4.156000137329102,4.216000080108643,11105589,4.216000080108643,SPM.MI
2019-06-10,4.297999858856201,4.239999771118164,4.26200008392334,4.289999961853027,4766052,4.289999961853027,SPM.MI
2019-06-11,4.349999904632568,4.2820000648498535,4.298999786376953,4.306000232696533,6732091,4.306000232696533,SPM.MI
2019-06-12,4.289999961853027,4.14900016784668,4.25,4.14900016784668,8744352,4.14900016784668,SPM.MI
2019-06-13,4.218999862670898,4.122000217437744,4.1579999923706055,4.196000099182129,6411248,4.196000099182129,SPM.MI
2019-06-14,4.236999988555908,4.164999961853027,4.196000099182129,4.164999961853027,3031315,4.164999961853027,SPM.MI
2019-06-17,4.211999893188477,4.105999946594238,4.190999984741211,4.140999794006348,5329671,4.140999794006348,SPM.MI
2019-06-18,4.311999797821045,4.107999801635742,4.140999794006348,4.295000076293945,7130084,4.295000076293945,SPM.MI
2019-06-19,4.395999908447266,4.2789998054504395,4.320000171661377,4.315999984741211,9738857,4.315999984741211,SPM.MI
2019-06-20,4.46999979019165,4.36299991607666,4.369999885559082,4.456999778747559,9009377,4.456999778747559,SPM.MI
2019-06-21,4.495999813079834,4.406000137329102,4.466000080108643,4.409999847412109,6817492,4.409999847412109,SPM.MI
2019-06-24,4.4770002365112305,4.354000091552734,4.436999797821045,4.354000091552734,3816487,4.354000091552734,SPM.MI
2019-06-25,4.385000228881836,4.263999938964844,4.349999904632568,4.263999938964844,4321060,4.263999938964844,SPM.MI
2019-06-26,4.370999813079834,4.256999969482422,4.289999961853027,4.35099983215332,5636381,4.35099983215332,SPM.MI
2019-06-27,4.419000148773193,4.3429999351501465,4.381999969482422,4.4019999504089355,3908985,4.4019999504089355,SPM.MI
2019-06-28,4.416999816894531,4.354000091552734,4.416999816894531,4.375,3155718,4.375,SPM.MI
2019-07-01,4.513999938964844,4.440000057220459,4.46999979019165,4.479000091552734,6226348,4.479000091552734,SPM.MI
2019-07-02,4.49399995803833,4.35699987411499,4.49399995803833,4.35699987411499,4646390,4.35699987411499,SPM.MI
2019-07-03,4.361999988555908,4.215000152587891,4.317999839782715,4.329999923706055,8424345,4.329999923706055,SPM.MI
2019-07-04,4.359000205993652,4.307000160217285,4.322999954223633,4.314000129699707,4419949,4.314000129699707,SPM.MI
2019-07-05,4.414000034332275,4.293000221252441,4.314000129699707,4.39300012588501,6508766,4.39300012588501,SPM.MI
2019-07-08,4.488999843597412,4.390999794006348,4.3979997634887695,4.4670000076293945,6821944,4.4670000076293945,SPM.MI
2019-07-09,4.443999767303467,4.261000156402588,4.436999797821045,4.322999954223633,16345059,4.322999954223633,SPM.MI
2019-07-10,4.498000144958496,4.369999885559082,4.38700008392334,4.46999979019165,13785976,4.46999979019165,SPM.MI
2019-07-11,4.576000213623047,4.461999893188477,4.519999980926514,4.4730000495910645,7176118,4.4730000495910645,SPM.MI
2019-07-12,4.561999797821045,4.497000217437744,4.499000072479248,4.540999889373779,6875069,4.540999889373779,SPM.MI
2019-07-15,4.568999767303467,4.461999893188477,4.565000057220459,4.4770002365112305,6928855,4.4770002365112305,SPM.MI
2019-07-16,4.570000171661377,4.453999996185303,4.486999988555908,4.570000171661377,8198008,4.570000171661377,SPM.MI
2019-07-17,4.519999980926514,4.440000057220459,4.519000053405762,4.446000099182129,7940506,4.446000099182129,SPM.MI
2019-07-18,4.439000129699707,4.3460001945495605,4.419000148773193,4.363999843597412,6228255,4.363999843597412,SPM.MI
2019-07-19,4.409999847412109,4.243000030517578,4.409999847412109,4.254000186920166,7013622,4.254000186920166,SPM.MI
2019-07-22,4.36299991607666,4.257999897003174,4.284999847412109,4.290999889373779,5354345,4.290999889373779,SPM.MI
2019-07-23,4.460999965667725,4.307000160217285,4.330999851226807,4.39900016784668,6323066,4.39900016784668,SPM.MI
2019-07-24,4.507999897003174,4.408999919891357,4.438000202178955,4.5,7009449,4.5,SPM.MI
2019-07-25,4.735000133514404,4.567999839782715,4.639999866485596,4.578999996185303,14470070,4.578999996185303,SPM.MI
2019-07-26,4.659999847412109,4.591000080108643,4.659999847412109,4.614999771118164,5693018,4.614999771118164,SPM.MI
2019-07-29,4.598999977111816,4.453999996185303,4.598999977111816,4.464000225067139,6464868,4.464000225067139,SPM.MI
2019-07-30,4.5,4.3480000495910645,4.492000102996826,4.38100004196167,10437149,4.38100004196167,SPM.MI
2019-07-31,4.531000137329102,4.394000053405762,4.394000053405762,4.492000102996826,8235646,4.492000102996826,SPM.MI
2019-08-01,4.5289998054504395,4.410999774932861,4.480000019073486,4.454999923706055,5991953,4.454999923706055,SPM.MI
2019-08-02,4.366000175476074,4.251999855041504,4.349999904632568,4.2789998054504395,10435284,4.2789998054504395,SPM.MI
2019-08-05,4.235000133514404,4.117000102996826,4.235000133514404,4.13700008392334,8779188,4.13700008392334,SPM.MI
2019-08-06,4.2820000648498535,4.14300012588501,4.164000034332275,4.1529998779296875,6067758,4.1529998779296875,SPM.MI
2019-08-07,4.183000087738037,4.010000228881836,4.181000232696533,4.010000228881836,10089365,4.010000228881836,SPM.MI
2019-08-08,4.138999938964844,4.059999942779541,4.09499979019165,4.131999969482422,5360722,4.131999969482422,SPM.MI
2019-08-09,4.1579999923706055,4.050000190734863,4.1539998054504395,4.099999904632568,7667878,4.099999904632568,SPM.MI
2019-08-12,4.156000137329102,3.993000030517578,4.130000114440918,4.0,4474454,4.0,SPM.MI
2019-08-13,4.110000133514404,3.934000015258789,3.99399995803833,4.110000133514404,8058856,4.110000133514404,SPM.MI
2019-08-14,4.151000022888184,3.9000000953674316,4.151000022888184,3.921999931335449,9715220,3.921999931335449,SPM.MI
2019-08-16,4.021999835968018,3.859999895095825,3.931999921798706,4.021999835968018,6010948,4.021999835968018,SPM.MI
2019-08-19,4.138000011444092,4.052999973297119,4.061999797821045,4.138000011444092,4929425,4.138000011444092,SPM.MI
2019-08-20,4.1519999504089355,4.0329999923706055,4.145999908447266,4.054999828338623,4551588,4.054999828338623,SPM.MI
2019-08-21,4.195000171661377,4.084000110626221,4.084000110626221,4.1620001792907715,6815664,4.1620001792907715,SPM.MI
2019-08-22,4.216000080108643,4.0980000495910645,4.14300012588501,4.184999942779541,4454421,4.184999942779541,SPM.MI
2019-08-23,4.214000225067139,4.065000057220459,4.195000171661377,4.0970001220703125,5574633,4.0970001220703125,SPM.MI
2019-08-26,4.163000106811523,4.041999816894531,4.079999923706055,4.125,3273366,4.125,SPM.MI
2019-08-27,4.265999794006348,4.145999908447266,4.159999847412109,4.230000019073486,6437422,4.230000019073486,SPM.MI
2019-08-28,4.302000045776367,4.199999809265137,4.25600004196167,4.285999774932861,7439755,4.285999774932861,SPM.MI
2019-08-29,4.36899995803833,4.254000186920166,4.296000003814697,4.3460001945495605,5776290,4.3460001945495605,SPM.MI
2019-08-30,4.401000022888184,4.302000045776367,4.328999996185303,4.323999881744385,5606130,4.323999881744385,SPM.MI
2019-09-02,4.388000011444092,4.313000202178955,4.315000057220459,4.34499979019165,2622076,4.34499979019165,SPM.MI
2019-09-03,4.335999965667725,4.23199987411499,4.335999965667725,4.239999771118164,4662426,4.239999771118164,SPM.MI
2019-09-04,4.343999862670898,4.261000156402588,4.291999816894531,4.333000183105469,5019821,4.333000183105469,SPM.MI
2019-09-05,4.422999858856201,4.306000232696533,4.333000183105469,4.414000034332275,6214103,4.414000034332275,SPM.MI
2019-09-06,4.434999942779541,4.3429999351501465,4.400000095367432,4.406000137329102,6396419,4.406000137329102,SPM.MI
2019-09-09,4.505000114440918,4.409999847412109,4.427000045776367,4.505000114440918,5548972,4.505000114440918,SPM.MI
2019-09-10,4.583000183105469,4.501999855041504,4.510000228881836,4.567999839782715,7753312,4.567999839782715,SPM.MI
2019-09-11,4.60699987411499,4.49399995803833,4.579999923706055,4.539999961853027,8471789,4.539999961853027,SPM.MI
2019-09-12,4.622000217437744,4.47599983215332,4.610000133514404,4.544000148773193,7833411,4.544000148773193,SPM.MI
2019-09-13,4.5970001220703125,4.5229997634887695,4.539999961853027,4.556000232696533,5032148,4.556000232696533,SPM.MI
2019-09-16,4.745999813079834,4.6020002365112305,4.699999809265137,4.683000087738037,14666173,4.683000087738037,SPM.MI
2019-09-17,4.716000080108643,4.427000045776367,4.683000087738037,4.4679999351501465,13488239,4.4679999351501465,SPM.MI
2019-09-18,4.508999824523926,4.423999786376953,4.442999839782715,4.455999851226807,6258712,4.455999851226807,SPM.MI
2019-09-19,4.513999938964844,4.375,4.480000019073486,4.434999942779541,7126654,4.434999942779541,SPM.MI
2019-09-20,4.453000068664551,4.375999927520752,4.440000057220459,4.423999786376953,5553216,4.423999786376953,SPM.MI
2019-09-23,4.431000232696533,4.27400016784668,4.427000045776367,4.335000038146973,8388574,4.335000038146973,SPM.MI
2019-09-24,4.36899995803833,4.294000148773193,4.323999881744385,4.296999931335449,5414803,4.296999931335449,SPM.MI
2019-09-25,4.271999835968018,4.145999908447266,4.269999980926514,4.206999778747559,9872907,4.206999778747559,SPM.MI
2019-09-26,4.250999927520752,4.164000034332275,4.210000038146973,4.164000034332275,5043042,4.164000034332275,SPM.MI
2019-09-27,4.216000080108643,4.114999771118164,4.179999828338623,4.163000106811523,7269698,4.163000106811523,SPM.MI
2019-09-30,4.197000026702881,4.117000102996826,4.173999786376953,4.1519999504089355,6020144,4.1519999504089355,SPM.MI
2019-10-01,4.214000225067139,4.070000171661377,4.173999786376953,4.070000171661377,8755668,4.070000171661377,SPM.MI
2019-10-02,4.123000144958496,4.007999897003174,4.091000080108643,4.011000156402588,12663522,4.011000156402588,SPM.MI
2019-10-03,4.048999786376953,3.950000047683716,4.048999786376953,3.996999979019165,8657367,3.996999979019165,SPM.MI
2019-10-04,4.048999786376953,3.9779999256134033,4.014999866485596,3.999000072479248,8037062,3.999000072479248,SPM.MI
2019-10-07,4.135000228881836,3.9800000190734863,4.0,4.118000030517578,7642286,4.118000030517578,SPM.MI
2019-10-08,4.1539998054504395,4.004000186920166,4.139999866485596,4.045000076293945,8329130,4.045000076293945,SPM.MI
2019-10-09,4.083000183105469,3.996000051498413,4.052000045776367,4.047999858856201,7681054,4.047999858856201,SPM.MI
2019-10-10,4.133999824523926,4.0229997634887695,4.059999942779541,4.119999885559082,7857095,4.119999885559082,SPM.MI
2019-10-11,4.185999870300293,4.13700008392334,4.1529998779296875,4.179999828338623,9876778,4.179999828338623,SPM.MI
2019-10-14,4.21999979019165,4.0879998207092285,4.210000038146973,4.129000186920166,10127800,4.129000186920166,SPM.MI
2019-10-15,4.206999778747559,4.122000217437744,4.1570000648498535,4.179999828338623,10221279,4.179999828338623,SPM.MI
2019-10-16,4.22599983215332,4.139999866485596,4.177000045776367,4.185999870300293,7157554,4.185999870300293,SPM.MI
2019-10-17,4.214000225067139,4.136000156402588,4.179999828338623,4.151000022888184,9544706,4.151000022888184,SPM.MI
2019-10-18,4.210000038146973,4.138000011444092,4.170000076293945,4.151000022888184,5409756,4.151000022888184,SPM.MI
2019-10-21,4.191999912261963,4.114999771118164,4.179999828338623,4.114999771118164,6503060,4.114999771118164,SPM.MI
2019-10-22,4.140999794006348,4.065999984741211,4.125999927520752,4.09499979019165,7350069,4.09499979019165,SPM.MI
2019-10-23,4.107999801635742,4.014999866485596,4.079999923706055,4.0289998054504395,8919110,4.0289998054504395,SPM.MI
2019-10-24,4.257999897003174,4.119999885559082,4.125,4.244999885559082,25240048,4.244999885559082,SPM.MI
2019-10-25,4.303999900817871,4.211999893188477,4.260000228881836,4.303999900817871,10469266,4.303999900817871,SPM.MI
2019-10-28,4.38100004196167,4.289000034332275,4.328000068664551,4.340000152587891,9741048,4.340000152587891,SPM.MI
2019-10-29,4.329999923706055,4.23199987411499,4.329999923706055,4.2729997634887695,10917140,4.2729997634887695,SPM.MI
2019-10-30,4.27400016784668,4.111999988555908,4.271999835968018,4.111999988555908,10083013,4.111999988555908,SPM.MI
2019-10-31,4.133999824523926,4.0269999504089355,4.119999885559082,4.059999942779541,12454937,4.059999942779541,SPM.MI
2019-11-01,4.175000190734863,4.038000106811523,4.078999996185303,4.158999919891357,8224606,4.158999919891357,SPM.MI
2019-11-04,4.335999965667725,4.210999965667725,4.215000152587891,4.315999984741211,13706120,4.315999984741211,SPM.MI
2019-11-05,4.460000038146973,4.331999778747559,4.343999862670898,4.458000183105469,17851331,4.458000183105469,SPM.MI
2019-11-06,4.48799991607666,4.386000156402588,4.460000038146973,4.428999900817871,12235803,4.428999900817871,SPM.MI
2019-11-07,4.492000102996826,4.431000232696533,4.449999809265137,4.473999977111816,6811336,4.473999977111816,SPM.MI
2019-11-08,4.484000205993652,4.38100004196167,4.453999996185303,4.438000202178955,6974047,4.438000202178955,SPM.MI
2019-11-11,4.440000057220459,4.357999801635742,4.435999870300293,4.40500020980835,6282719,4.40500020980835,SPM.MI
2019-11-12,4.449999809265137,4.392000198364258,4.442999839782715,4.427999973297119,5873286,4.427999973297119,SPM.MI
2019-11-13,4.392000198364258,4.265999794006348,4.392000198364258,4.322999954223633,8452219,4.322999954223633,SPM.MI
2019-11-14,4.396999835968018,4.293000221252441,4.321000099182129,4.343999862670898,6439072,4.343999862670898,SPM.MI
2019-11-15,4.573999881744385,4.360000133514404,4.550000190734863,4.4039998054504395,20539027,4.4039998054504395,SPM.MI
2019-11-18,4.438000202178955,4.263000011444092,4.436999797821045,4.283999919891357,8154327,4.283999919891357,SPM.MI
2019-11-19,4.340000152587891,4.214000225067139,4.283999919891357,4.2270002365112305,6815051,4.2270002365112305,SPM.MI
2019-11-20,4.283999919891357,4.168000221252441,4.199999809265137,4.28000020980835,6903348,4.28000020980835,SPM.MI
2019-11-21,4.297999858856201,4.206999778747559,4.239999771118164,4.2769999504089355,4635394,4.2769999504089355,SPM.MI
2019-11-22,4.38100004196167,4.27400016784668,4.296999931335449,4.283999919891357,8470882,4.283999919891357,SPM.MI
2019-11-25,4.340000152587891,4.2779998779296875,4.309000015258789,4.309000015258789,4174138,4.309000015258789,SPM.MI
2019-11-26,4.3480000495910645,4.25,4.309999942779541,4.25,7316623,4.25,SPM.MI
2019-11-27,4.297999858856201,4.2179999351501465,4.294000148773193,4.238999843597412,7340044,4.238999843597412,SPM.MI
2019-11-28,4.289999961853027,4.238999843597412,4.255000114440918,4.26800012588501,5211729,4.26800012588501,SPM.MI
2019-11-29,4.265999794006348,4.139999866485596,4.265999794006348,4.150000095367432,10384206,4.150000095367432,SPM.MI
2019-12-02,4.202000141143799,4.065000057220459,4.1620001792907715,4.076000213623047,8988164,4.076000213623047,SPM.MI
2019-12-03,4.116000175476074,4.008999824523926,4.099999904632568,4.068999767303467,7729117,4.068999767303467,SPM.MI
2019-12-04,4.173999786376953,4.050000190734863,4.083000183105469,4.1570000648498535,6112568,4.1570000648498535,SPM.MI
2019-12-05,4.202000141143799,4.139999866485596,4.179999828338623,4.1539998054504395,5800714,4.1539998054504395,SPM.MI
2019-12-06,4.254000186920166,4.144999980926514,4.164999961853027,4.21999979019165,7387417,4.21999979019165,SPM.MI
2019-12-09,4.256999969482422,4.182000160217285,4.234000205993652,4.223999977111816,5235693,4.223999977111816,SPM.MI
2019-12-10,4.235000133514404,4.169000148773193,4.211999893188477,4.206999778747559,5175614,4.206999778747559,SPM.MI
2019-12-11,4.218999862670898,4.140999794006348,4.186999797821045,4.140999794006348,5554166,4.140999794006348,SPM.MI
2019-12-12,4.223999977111816,4.13700008392334,4.150000095367432,4.216000080108643,6831236,4.216000080108643,SPM.MI
2019-12-13,4.291999816894531,4.172999858856201,4.25,4.193999767303467,9693852,4.193999767303467,SPM.MI
2019-12-16,4.263999938964844,4.208000183105469,4.21999979019165,4.25,5313611,4.25,SPM.MI
2019-12-17,4.328000068664551,4.242000102996826,4.250999927520752,4.300000190734863,7638891,4.300000190734863,SPM.MI
2019-12-18,4.330999851226807,4.271999835968018,4.281000137329102,4.281000137329102,4889395,4.281000137329102,SPM.MI
2019-12-19,4.307000160217285,4.236999988555908,4.2729997634887695,4.293000221252441,5206117,4.293000221252441,SPM.MI
2019-12-20,4.313000202178955,4.250999927520752,4.313000202178955,4.254000186920166,8580122,4.254000186920166,SPM.MI
2019-12-23,4.296000003814697,4.230999946594238,4.25,4.296000003814697,4105656,4.296000003814697,SPM.MI
2019-12-27,4.442999839782715,4.331999778747559,4.3429999351501465,4.38100004196167,13652822,4.38100004196167,SPM.MI
2019-12-30,4.4039998054504395,4.335000038146973,4.382999897003174,4.355999946594238,5803489,4.355999946594238,SPM.MI
2020-01-02,4.40500020980835,4.360000133514404,4.374000072479248,4.38100004196167,4604923,4.38100004196167,SPM.MI
2020-01-03,4.4629998207092285,4.385000228881836,4.394000053405762,4.419000148773193,9470927,4.419000148773193,SPM.MI
2020-01-06,4.459000110626221,4.36299991607666,4.453000068664551,4.428999900817871,7127358,4.428999900817871,SPM.MI
2020-01-07,4.486000061035156,4.440000057220459,4.449999809265137,4.451000213623047,8387913,4.451000213623047,SPM.MI
2020-01-08,4.514999866485596,4.432000160217285,4.449999809265137,4.494999885559082,11206376,4.494999885559082,SPM.MI
2020-01-09,4.493000030517578,4.364999771118164,4.493000030517578,4.396999835968018,14318495,4.396999835968018,SPM.MI
2020-01-10,4.46999979019165,4.385000228881836,4.4029998779296875,4.448999881744385,7266481,4.448999881744385,SPM.MI
2020-01-13,4.459000110626221,4.392000198364258,4.434000015258789,4.429999828338623,5054220,4.429999828338623,SPM.MI
2020-01-14,4.445000171661377,4.385000228881836,4.429999828338623,4.400000095367432,4472907,4.400000095367432,SPM.MI
2020-01-15,4.434999942779541,4.361999988555908,4.4120001792907715,4.396999835968018,7605847,4.396999835968018,SPM.MI
2020-01-16,4.465000152587891,4.383999824523926,4.413000106811523,4.4079999923706055,5873201,4.4079999923706055,SPM.MI
2020-01-17,4.452000141143799,4.401000022888184,4.427999973297119,4.4039998054504395,5581649,4.4039998054504395,SPM.MI
2020-01-20,4.455999851226807,4.409999847412109,4.421000003814697,4.432000160217285,4055591,4.432000160217285,SPM.MI
2020-01-21,4.453999996185303,4.392000198364258,4.453999996185303,4.427000045776367,4919449,4.427000045776367,SPM.MI
2020-01-22,4.400000095367432,4.223999977111816,4.39300012588501,4.250999927520752,19092560,4.250999927520752,SPM.MI
2020-01-23,4.235000133514404,4.125,4.21999979019165,4.1579999923706055,9189118,4.1579999923706055,SPM.MI
2020-01-24,4.206999778747559,4.0960001945495605,4.176000118255615,4.099999904632568,7159547,4.099999904632568,SPM.MI
2020-01-27,4.059000015258789,3.9730000495910645,4.059000015258789,3.990000009536743,11281877,3.990000009536743,SPM.MI
2020-01-28,4.01800012588501,3.9130001068115234,4.0,4.0,10578167,4.0,SPM.MI
2020-01-29,4.050000190734863,3.9779999256134033,4.03000020980835,4.001999855041504,10171565,4.001999855041504,SPM.MI
2020-01-30,3.9600000381469727,3.8359999656677246,3.9600000381469727,3.880000114440918,14286528,3.880000114440918,SPM.MI
2020-01-31,3.9110000133514404,3.7330000400543213,3.9079999923706055,3.747999906539917,11334415,3.747999906539917,SPM.MI
2020-02-03,3.7799999713897705,3.687000036239624,3.7320001125335693,3.687000036239624,11177030,3.687000036239624,SPM.MI
2020-02-04,3.7980000972747803,3.7039999961853027,3.7109999656677246,3.73799991607666,12085472,3.73799991607666,SPM.MI
2020-02-05,3.9070000648498535,3.671999931335449,3.7260000705718994,3.888000011444092,19130951,3.888000011444092,SPM.MI
2020-02-06,3.9509999752044678,3.8340001106262207,3.930000066757202,3.8570001125335693,11815735,3.8570001125335693,SPM.MI
2020-02-07,3.874000072479248,3.7209999561309814,3.864000082015991,3.75,15387474,3.75,SPM.MI
2020-02-10,3.752000093460083,3.693000078201294,3.734999895095825,3.6989998817443848,9091906,3.6989998817443848,SPM.MI
2020-02-11,3.815000057220459,3.7149999141693115,3.7219998836517334,3.8010001182556152,12449027,3.8010001182556152,SPM.MI
2020-02-12,3.924999952316284,3.811000108718872,3.8359999656677246,3.9000000953674316,14474989,3.9000000953674316,SPM.MI
2020-02-13,3.878999948501587,3.7869999408721924,3.872999906539917,3.8380000591278076,12557952,3.8380000591278076,SPM.MI
2020-02-14,3.872999906539917,3.7829999923706055,3.8329999446868896,3.7909998893737793,9770611,3.7909998893737793,SPM.MI
2020-02-17,3.8269999027252197,3.7950000762939453,3.812000036239624,3.806999921798706,6653305,3.806999921798706,SPM.MI
2020-02-18,3.7850000858306885,3.75,3.7699999809265137,3.750999927520752,11076879,3.750999927520752,SPM.MI
2020-02-19,3.818000078201294,3.759999990463257,3.799999952316284,3.7899999618530273,10470627,3.7899999618530273,SPM.MI
2020-02-20,3.8499999046325684,3.7820000648498535,3.809999942779541,3.8320000171661377,12033063,3.8320000171661377,SPM.MI
2020-02-21,3.7960000038146973,3.7260000705718994,3.7839999198913574,3.755000114440918,11314459,3.755000114440918,SPM.MI
2020-02-24,3.6050000190734863,3.4130001068115234,3.5999999046325684,3.4670000076293945,18312500,3.4670000076293945,SPM.MI
2020-02-25,3.5220000743865967,3.4049999713897705,3.499000072479248,3.427000045776367,13374526,3.427000045776367,SPM.MI
2020-02-26,3.640000104904175,3.4749999046325684,3.496000051498413,3.5959999561309814,26427373,3.5959999561309814,SPM.MI
2020-02-27,3.5329999923706055,3.385999917984009,3.5250000953674316,3.4649999141693115,16778822,3.4649999141693115,SPM.MI
2020-02-28,3.486999988555908,3.303999900817871,3.36899995803833,3.4149999618530273,15754268,3.4149999618530273,SPM.MI
2020-03-02,3.496999979019165,3.2360000610351562,3.492000102996826,3.308000087738037,14832916,3.308000087738037,SPM.MI
2020-03-03,3.4000000953674316,3.2320001125335693,3.3970000743865967,3.259999990463257,15040814,3.259999990463257,SPM.MI
2020-03-04,3.311000108718872,3.1579999923706055,3.25,3.177000045776367,12511757,3.177000045776367,SPM.MI
2020-03-05,3.2190001010894775,2.997999906539917,3.2100000381469727,3.0139999389648438,14656008,3.0139999389648438,SPM.MI
2020-03-06,2.950000047683716,2.822999954223633,2.950000047683716,2.8329999446868896,21737371,2.8329999446868896,SPM.MI
2020-03-09,2.384000062942505,2.058000087738037,2.1019999980926514,2.2239999771118164,39473206,2.2239999771118164,SPM.MI
2020-03-10,2.4210000038146973,2.190000057220459,2.299999952316284,2.2239999771118164,36905237,2.2239999771118164,SPM.MI
2020-03-11,2.3469998836517334,2.1730000972747803,2.2869999408721924,2.194999933242798,16548088,2.194999933242798,SPM.MI
2020-03-12,2.1429998874664307,1.9505000114440918,2.069999933242798,1.9505000114440918,25639700,1.9505000114440918,SPM.MI
2020-03-13,2.2880001068115234,2.0199999809265137,2.0380001068115234,2.059000015258789,24677798,2.059000015258789,SPM.MI
2020-03-16,2.0290000438690186,1.7734999656677246,2.009999990463257,1.972000002861023,19754136,1.972000002861023,SPM.MI
2020-03-17,2.130000114440918,1.9505000114440918,2.0969998836517334,2.056999921798706,20700586,2.056999921798706,SPM.MI
2020-03-18,2.0950000286102295,1.9704999923706055,1.9704999923706055,2.065999984741211,8749379,2.065999984741211,SPM.MI
2020-03-19,2.325000047683716,2.119999885559082,2.121999979019165,2.2869999408721924,17515177,2.2869999408721924,SPM.MI
2020-03-20,2.446000099182129,2.2109999656677246,2.3420000076293945,2.247999906539917,17350261,2.247999906539917,SPM.MI
2020-03-23,2.2720000743865967,2.130000114440918,2.1500000953674316,2.197000026702881,9853870,2.197000026702881,SPM.MI
2020-03-24,2.3889999389648438,2.253999948501587,2.318000078201294,2.3329999446868896,15432065,2.3329999446868896,SPM.MI
2020-03-25,2.437999963760376,2.240000009536743,2.380000114440918,2.321000099182129,17913879,2.321000099182129,SPM.MI
2020-03-26,2.3540000915527344,2.239000082015991,2.242000102996826,2.3480000495910645,10624262,2.3480000495910645,SPM.MI
2020-03-27,2.319000005722046,2.2179999351501465,2.2980000972747803,2.2320001125335693,8520979,2.2320001125335693,SPM.MI
2020-03-30,2.259999990463257,2.1449999809265137,2.2230000495910645,2.240000009536743,6239766,2.240000009536743,SPM.MI
2020-03-31,2.3480000495910645,2.2190001010894775,2.2899999618530273,2.240000009536743,12079117,2.240000009536743,SPM.MI
2020-04-01,2.2750000953674316,2.184000015258789,2.190999984741211,2.2200000286102295,7752970,2.2200000286102295,SPM.MI
2020-04-02,2.4739999771118164,2.2799999713897705,2.2820000648498535,2.4170000553131104,21630608,2.4170000553131104,SPM.MI
2020-04-03,2.5869998931884766,2.374000072479248,2.4200000762939453,2.374000072479248,17540872,2.374000072479248,SPM.MI
2020-04-06,2.497999906539917,2.38700008392334,2.447999954223633,2.3989999294281006,10263359,2.3989999294281006,SPM.MI
2020-04-07,2.503000020980835,2.384000062942505,2.4709999561309814,2.4040000438690186,13410973,2.4040000438690186,SPM.MI
2020-04-08,2.4149999618530273,2.321000099182129,2.378999948501587,2.3510000705718994,8948415,2.3510000705718994,SPM.MI
2020-04-09,2.4830000400543213,2.369999885559082,2.4030001163482666,2.4100000858306885,14049008,2.4100000858306885,SPM.MI
2020-04-14,2.50600004196167,2.3459999561309814,2.5,2.378000020980835,8822711,2.378000020980835,SPM.MI
2020-04-15,2.371999979019165,2.1740000247955322,2.3450000286102295,2.1740000247955322,13397041,2.1740000247955322,SPM.MI
2020-04-16,2.252000093460083,2.1630001068115234,2.2100000381469727,2.180999994277954,8891527,2.180999994277954,SPM.MI
2020-04-17,2.249000072479248,2.1659998893737793,2.2290000915527344,2.188999891281128,8353214,2.188999891281128,SPM.MI
2020-04-20,2.2200000286102295,2.1080000400543213,2.190999984741211,2.2200000286102295,7499111,2.2200000286102295,SPM.MI
2020-04-21,2.180000066757202,2.0980000495910645,2.1510000228881836,2.1050000190734863,11693016,2.1050000190734863,SPM.MI
2020-04-22,2.2260000705718994,2.0999999046325684,2.11899995803833,2.2260000705718994,9253162,2.2260000705718994,SPM.MI
2020-04-23,2.2660000324249268,2.184999942779541,2.234999895095825,2.259999990463257,8214128,2.259999990463257,SPM.MI
2020-04-24,2.2899999618530273,2.1630001068115234,2.2100000381469727,2.1740000247955322,8727432,2.1740000247955322,SPM.MI
2020-04-27,2.2160000801086426,2.1480000019073486,2.197999954223633,2.193000078201294,5703306,2.193000078201294,SPM.MI
2020-04-28,2.2839999198913574,2.1689999103546143,2.174999952316284,2.2130000591278076,9479724,2.2130000591278076,SPM.MI
2020-04-29,2.3359999656677246,2.250999927520752,2.256999969482422,2.3359999656677246,12006568,2.3359999656677246,SPM.MI
2020-04-30,2.427999973297119,2.309000015258789,2.372999906539917,2.3410000801086426,12226368,2.3410000801086426,SPM.MI
2020-05-04,2.3459999561309814,2.2309999465942383,2.322000026702881,2.2839999198913574,5813902,2.2839999198913574,SPM.MI
2020-05-05,2.4100000858306885,2.2880001068115234,2.374000072479248,2.306999921798706,9036502,2.306999921798706,SPM.MI
2020-05-06,2.319999933242798,2.2320001125335693,2.309999942779541,2.239000082015991,6457546,2.239000082015991,SPM.MI
2020-05-07,2.313999891281128,2.239000082015991,2.239000082015991,2.2980000972747803,6567897,2.2980000972747803,SPM.MI
2020-05-08,2.374000072479248,2.3010001182556152,2.309999942779541,2.313999891281128,5971351,2.313999891281128,SPM.MI
2020-05-11,2.365999937057495,2.2920000553131104,2.3499999046325684,2.296999931335449,5150231,2.296999931335449,SPM.MI
2019-01-02,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-01-03,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-01-04,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-01-07,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-01-08,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-01-09,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-01-10,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-01-11,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-01-14,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-01-15,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-01-16,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-01-17,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-01-18,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-01-21,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-01-22,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-01-23,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-01-24,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-01-25,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-01-28,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-01-29,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-01-30,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-01-31,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-02-01,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-02-04,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-02-05,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-02-06,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-02-07,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-02-08,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-02-11,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,82,40.599998474121094,SPMR.MI
2019-02-12,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,74,40.599998474121094,SPMR.MI
2019-02-13,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0,40.599998474121094,SPMR.MI
2019-02-14,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0,40.599998474121094,SPMR.MI
2019-02-15,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,110,40.599998474121094,SPMR.MI
2019-02-18,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0,40.599998474121094,SPMR.MI
2019-02-19,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0,40.599998474121094,SPMR.MI
2019-02-20,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0,40.599998474121094,SPMR.MI
2019-02-21,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0,40.599998474121094,SPMR.MI
2019-02-22,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0,40.599998474121094,SPMR.MI
2019-02-25,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0,40.599998474121094,SPMR.MI
2019-02-26,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0,40.599998474121094,SPMR.MI
2019-02-27,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0,40.599998474121094,SPMR.MI
2019-02-28,40.0,40.0,40.0,40.0,70,40.0,SPMR.MI
2019-03-01,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-03-04,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-03-05,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-03-06,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-03-07,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-03-08,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-03-11,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-03-12,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-03-13,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-03-14,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-03-15,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-03-18,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-03-19,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-03-20,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-03-21,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-03-22,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-03-25,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-03-26,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-03-27,40.0,40.0,40.0,40.0,0,40.0,SPMR.MI
2019-03-28,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,30,40.20000076293945,SPMR.MI
2019-03-29,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-04-01,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-04-02,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-04-03,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-04-04,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-04-05,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-04-08,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-04-09,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-04-10,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-04-11,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-04-12,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-04-15,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-04-16,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-04-17,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-04-18,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-04-23,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-04-24,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-04-25,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-04-26,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-04-29,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-04-30,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-05-02,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-05-03,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-05-06,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-05-07,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-05-08,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-05-09,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-05-10,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-05-13,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-05-14,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-05-15,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-05-16,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-05-17,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-05-20,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-05-21,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-05-22,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-05-23,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-05-24,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-05-27,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-05-28,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-05-29,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-05-30,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-05-31,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-06-03,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-06-04,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-06-05,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-06-06,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-06-07,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-06-10,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-06-11,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-06-12,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-06-13,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-06-14,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,30,40.20000076293945,SPMR.MI
2019-06-17,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-06-18,40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0,40.20000076293945,SPMR.MI
2019-06-19,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,6,42.20000076293945,SPMR.MI
2019-06-20,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-06-21,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-06-24,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,163,42.20000076293945,SPMR.MI
2019-06-25,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-06-26,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-06-27,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-06-28,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-07-01,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-07-02,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-07-03,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-07-04,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-07-05,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-07-08,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-07-09,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-07-10,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-07-11,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-07-12,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-07-15,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-07-16,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-07-17,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-07-18,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-07-19,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-07-22,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-07-23,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-07-24,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-07-25,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-07-26,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-07-29,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-07-30,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-07-31,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-08-01,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-08-02,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-08-05,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-08-06,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-08-07,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-08-08,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-08-09,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-08-12,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-08-13,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-08-14,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-08-16,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-08-19,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-08-20,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-08-21,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-08-22,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-08-23,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-08-26,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-08-27,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-08-28,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-08-29,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-08-30,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-09-02,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-09-03,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-09-04,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-09-05,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-09-06,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-09-09,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-09-10,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-09-11,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-09-12,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-09-13,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-09-16,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-09-17,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-09-18,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,12,42.20000076293945,SPMR.MI
2019-09-19,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-09-20,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-09-23,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-09-24,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-09-25,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-09-26,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-09-27,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-09-30,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-10-01,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-10-02,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-10-03,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,20,42.20000076293945,SPMR.MI
2019-10-04,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-10-07,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-10-08,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-10-09,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-10-10,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-10-11,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-10-14,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-10-15,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-10-16,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-10-17,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-10-18,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-10-21,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-10-22,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-10-23,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0,42.20000076293945,SPMR.MI
2019-10-24,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,12,44.20000076293945,SPMR.MI
2019-10-25,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0,44.20000076293945,SPMR.MI
2019-10-28,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0,44.20000076293945,SPMR.MI
2019-10-29,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0,44.20000076293945,SPMR.MI
2019-10-30,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,42,44.20000076293945,SPMR.MI
2019-10-31,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0,44.20000076293945,SPMR.MI
2019-11-01,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0,44.20000076293945,SPMR.MI
2019-11-04,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,20,44.20000076293945,SPMR.MI
2019-11-05,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0,44.20000076293945,SPMR.MI
2019-11-06,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0,44.20000076293945,SPMR.MI
2019-11-07,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0,44.20000076293945,SPMR.MI
2019-11-08,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0,44.20000076293945,SPMR.MI
2019-11-11,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0,44.20000076293945,SPMR.MI
2019-11-12,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0,44.20000076293945,SPMR.MI
2019-11-13,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0,44.20000076293945,SPMR.MI
2019-11-14,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0,44.20000076293945,SPMR.MI
2019-11-15,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0,44.20000076293945,SPMR.MI
2019-11-18,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0,44.20000076293945,SPMR.MI
2019-11-19,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0,44.20000076293945,SPMR.MI
2019-11-20,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0,44.20000076293945,SPMR.MI
2019-11-21,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0,44.20000076293945,SPMR.MI
2019-11-22,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0,44.20000076293945,SPMR.MI
2019-11-25,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0,44.20000076293945,SPMR.MI
2019-11-26,44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0,44.20000076293945,SPMR.MI
2019-11-27,42.0,42.0,42.0,42.0,50,42.0,SPMR.MI
2019-11-28,42.0,42.0,42.0,42.0,0,42.0,SPMR.MI
2019-11-29,42.0,42.0,42.0,42.0,0,42.0,SPMR.MI
2019-12-02,42.0,42.0,42.0,42.0,0,42.0,SPMR.MI
2019-12-03,42.0,42.0,42.0,42.0,0,42.0,SPMR.MI
2019-12-04,42.0,42.0,42.0,42.0,0,42.0,SPMR.MI
2019-12-05,42.0,42.0,42.0,42.0,0,42.0,SPMR.MI
2019-12-06,42.0,42.0,42.0,42.0,0,42.0,SPMR.MI
2019-12-09,42.0,42.0,42.0,42.0,0,42.0,SPMR.MI
2019-12-10,42.0,42.0,42.0,42.0,0,42.0,SPMR.MI
2019-12-11,42.0,42.0,42.0,42.0,0,42.0,SPMR.MI
2019-12-12,42.0,42.0,42.0,42.0,0,42.0,SPMR.MI
2019-12-13,42.0,42.0,42.0,42.0,0,42.0,SPMR.MI
2019-12-16,42.0,42.0,42.0,42.0,0,42.0,SPMR.MI
2019-12-17,42.0,42.0,42.0,42.0,0,42.0,SPMR.MI
2019-12-18,42.0,42.0,42.0,42.0,0,42.0,SPMR.MI
2019-12-19,42.0,42.0,42.0,42.0,25,42.0,SPMR.MI
2019-12-20,42.0,42.0,42.0,42.0,0,42.0,SPMR.MI
2019-12-23,42.0,42.0,42.0,42.0,22,42.0,SPMR.MI
2019-12-27,42.0,42.0,42.0,42.0,0,42.0,SPMR.MI
2019-12-30,42.0,42.0,42.0,42.0,0,42.0,SPMR.MI
2020-01-02,42.0,42.0,42.0,42.0,0,42.0,SPMR.MI
2020-01-03,42.0,42.0,42.0,42.0,0,42.0,SPMR.MI
2020-01-06,42.0,42.0,42.0,42.0,0,42.0,SPMR.MI
2020-01-07,42.0,42.0,42.0,42.0,0,42.0,SPMR.MI
2020-01-08,42.0,42.0,42.0,42.0,0,42.0,SPMR.MI
2020-01-09,43.0,43.0,43.0,43.0,50,43.0,SPMR.MI
2020-01-10,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-01-13,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-01-14,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-01-15,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-01-16,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-01-17,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-01-20,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-01-21,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-01-22,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-01-23,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-01-24,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-01-27,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-01-28,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-01-29,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-01-30,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-01-31,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-02-03,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-02-04,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-02-05,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-02-06,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-02-07,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-02-10,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-02-11,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-02-12,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-02-13,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-02-14,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-02-17,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-02-18,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-02-19,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-02-20,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-02-21,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-02-24,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-02-25,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-02-26,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-02-27,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-02-28,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-03-02,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-03-03,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-03-04,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-03-05,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-03-06,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-03-09,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-03-10,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-03-11,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-03-12,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-03-13,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-03-16,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-03-17,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-03-18,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-03-19,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-03-20,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-03-23,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-03-24,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-03-25,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-03-26,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-03-27,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-03-30,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-03-31,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-04-01,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-04-02,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-04-03,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-04-06,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-04-07,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-04-08,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-04-09,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-04-14,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-04-15,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-04-16,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-04-17,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-04-20,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-04-21,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-04-22,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-04-23,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-04-24,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-04-27,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-04-28,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-04-29,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-04-30,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-05-04,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-05-05,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-05-06,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-05-07,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2020-05-08,43.0,43.0,43.0,43.0,0,43.0,SPMR.MI
2019-01-02,3.9489998817443848,3.7809998989105225,3.7929999828338623,3.940000057220459,9059756.0,3.672900915145874,SRG.MI
2019-01-03,3.986999988555908,3.8980000019073486,3.9200000762939453,3.9619998931884766,7708363.0,3.693408966064453,SRG.MI
2019-01-04,4.053999900817871,3.9749999046325684,3.990000009536743,4.035999774932861,10596323.0,3.762392282485962,SRG.MI
2019-01-07,4.065999984741211,3.996000051498413,4.061999797821045,4.008999824523926,7211229.0,3.737222671508789,SRG.MI
2019-01-08,4.065999984741211,4.019999980926514,4.038000106811523,4.038000106811523,11567734.0,3.7642571926116943,SRG.MI
2019-01-09,4.072999954223633,4.035999774932861,4.058000087738037,4.061999797821045,12443236.0,3.7866296768188477,SRG.MI
2019-01-10,4.111999988555908,4.026000022888184,4.051000118255615,4.111999988555908,12799554.0,3.833240509033203,SRG.MI
2019-01-11,4.131999969482422,4.061999797821045,4.123000144958496,4.103000164031982,11659394.0,3.8248507976531982,SRG.MI
2019-01-14,4.144999980926514,4.064000129699707,4.083000183105469,4.133999824523926,8184628.0,3.8537490367889404,SRG.MI
2019-01-15,4.1529998779296875,4.11299991607666,4.144000053405762,4.130000114440918,8172193.0,3.850020170211792,SRG.MI
2019-01-16,4.144000053405762,4.0980000495910645,4.14300012588501,4.11899995803833,8868760.0,3.839766025543213,SRG.MI
2019-01-17,4.129000186920166,4.085999965667725,4.107999801635742,4.119999885559082,8310587.0,3.840698003768921,SRG.MI
2019-01-18,4.150000095367432,4.111000061035156,4.150000095367432,4.136000156402588,11830205.0,3.8556137084960938,SRG.MI
2019-01-21,4.078999996185303,4.039999961853027,4.053999900817871,4.078999996185303,8522843.0,3.8875410556793213,SRG.MI
2019-01-22,4.11299991607666,4.061999797821045,4.073999881744385,4.063000202178955,9913765.0,3.8722922801971436,SRG.MI
2019-01-23,4.091000080108643,4.045000076293945,4.059999942779541,4.060999870300293,6155505.0,3.8703858852386475,SRG.MI
2019-01-24,4.0879998207092285,4.038000106811523,4.070000171661377,4.074999809265137,7870298.0,3.883728504180908,SRG.MI
2019-01-25,4.0960001945495605,4.065999984741211,4.090000152587891,4.090000152587891,9205014.0,3.898024797439575,SRG.MI
2019-01-28,4.109000205993652,4.067999839782715,4.072999954223633,4.103000164031982,8097120.0,3.910414695739746,SRG.MI
2019-01-29,4.189000129699707,4.105999946594238,4.111999988555908,4.189000129699707,14802875.0,3.992377758026123,SRG.MI
2019-01-30,4.195000171661377,4.142000198364258,4.186999797821045,4.195000171661377,8800152.0,3.998096227645874,SRG.MI
2019-01-31,4.204999923706055,4.150000095367432,4.198999881744385,4.170000076293945,12578533.0,3.9742698669433594,SRG.MI
2019-02-01,4.172999858856201,4.059000015258789,4.166999816894531,4.078999996185303,9739649.0,3.8875410556793213,SRG.MI
2019-02-04,4.116000175476074,4.080999851226807,4.085000038146973,4.113999843597412,7891864.0,3.920897960662842,SRG.MI
2019-02-05,4.159999847412109,4.0970001220703125,4.125999927520752,4.159999847412109,8219026.0,3.9647388458251953,SRG.MI
2019-02-06,4.1579999923706055,4.130000114440918,4.14900016784668,4.146999835968018,5604494.0,3.9523489475250244,SRG.MI
2019-02-07,4.1529998779296875,4.073999881744385,4.130000114440918,4.073999881744385,10129481.0,3.8827755451202393,SRG.MI
2019-02-08,4.0920000076293945,4.054999828338623,4.067999839782715,4.059999942779541,7983706.0,3.8694326877593994,SRG.MI
2019-02-11,4.124000072479248,4.054999828338623,4.065999984741211,4.117000102996826,6713450.0,3.923757314682007,SRG.MI
2019-02-12,4.156000137329102,4.105999946594238,4.138999938964844,4.14900016784668,6633861.0,3.9542555809020996,SRG.MI
2019-02-13,4.178999900817871,4.127999782562256,4.156000137329102,4.158999919891357,9227871.0,3.9637856483459473,SRG.MI
2019-02-14,4.190000057220459,4.150000095367432,4.170000076293945,4.165999889373779,8931047.0,3.9704573154449463,SRG.MI
2019-02-15,4.197000026702881,4.127999782562256,4.156000137329102,4.184999942779541,9352036.0,3.988565444946289,SRG.MI
2019-02-18,4.196000099182129,4.164000034332275,4.186999797821045,4.179999828338623,7356289.0,3.983800172805786,SRG.MI
2019-02-19,4.204999923706055,4.158999919891357,4.199999809265137,4.197999954223633,10246264.0,4.000955581665039,SRG.MI
2019-02-20,4.203999996185303,4.159999847412109,4.192999839782715,4.170000076293945,11373584.0,3.9742698669433594,SRG.MI
2019-02-21,4.208000183105469,4.170000076293945,4.179999828338623,4.196000099182129,11457133.0,3.999049186706543,SRG.MI
2019-02-22,4.218999862670898,4.181000232696533,4.197000026702881,4.214000225067139,10040044.0,4.016204357147217,SRG.MI
2019-02-25,4.25,4.204999923706055,4.2129998207092285,4.25,10102459.0,4.0505146980285645,SRG.MI
2019-02-26,4.291999816894531,4.24399995803833,4.24399995803833,4.291999816894531,11433510.0,4.090542793273926,SRG.MI
2019-02-27,4.296999931335449,4.261000156402588,4.2870001792907715,4.296999931335449,10318400.0,4.095308303833008,SRG.MI
2019-02-28,4.348999977111816,4.26200008392334,4.281000137329102,4.34499979019165,14656832.0,4.141055107116699,SRG.MI
2019-03-01,4.368000030517578,4.309000015258789,4.367000102996826,4.331999778747559,9800486.0,4.128665447235107,SRG.MI
2019-03-04,4.343999862670898,4.290999889373779,4.340000152587891,4.296000003814697,9148990.0,4.09435510635376,SRG.MI
2019-03-05,4.317999839782715,4.2829999923706055,4.300000190734863,4.289000034332275,9060477.0,4.087684154510498,SRG.MI
2019-03-06,4.327000141143799,4.290999889373779,4.297999858856201,4.314000129699707,9330379.0,4.111510753631592,SRG.MI
2019-03-07,4.3979997634887695,4.317999839782715,4.318999767303467,4.389999866485596,11349015.0,4.183943271636963,SRG.MI
2019-03-08,4.422999858856201,4.361999988555908,4.375999927520752,4.400000095367432,11475132.0,4.193473815917969,SRG.MI
2019-03-11,4.413000106811523,4.3520002365112305,4.408999919891357,4.372000217437744,8829445.0,4.166788578033447,SRG.MI
2019-03-12,4.385000228881836,4.335999965667725,4.380000114440918,4.3520002365112305,12587248.0,4.147727012634277,SRG.MI
2019-03-13,4.370999813079834,4.330999851226807,4.3420000076293945,4.3429999351501465,10212743.0,4.1391496658325195,SRG.MI
2019-03-14,4.389999866485596,4.3460001945495605,4.3460001945495605,4.380000114440918,9969161.0,4.174412727355957,SRG.MI
2019-03-15,4.436999797821045,4.363999843597412,4.39900016784668,4.400000095367432,29780381.0,4.193473815917969,SRG.MI
2019-03-18,4.455999851226807,4.4029998779296875,4.409999847412109,4.455999851226807,8914644.0,4.246845245361328,SRG.MI
2019-03-19,4.502999782562256,4.445000171661377,4.449999809265137,4.502999782562256,10911546.0,4.29163932800293,SRG.MI
2019-03-20,4.554999828338623,4.4710001945495605,4.4770002365112305,4.5320000648498535,14120080.0,4.319278240203857,SRG.MI
2019-03-21,4.5879998207092285,4.540999889373779,4.540999889373779,4.580999851226807,10892181.0,4.365978240966797,SRG.MI
2019-03-22,4.623000144958496,4.559000015258789,4.590000152587891,4.59499979019165,12217609.0,4.3793206214904785,SRG.MI
2019-03-25,4.629000186920166,4.573999881744385,4.585000038146973,4.590000152587891,9593707.0,4.374555587768555,SRG.MI
2019-03-26,4.622000217437744,4.590000152587891,4.610000133514404,4.610000133514404,10262499.0,4.393617153167725,SRG.MI
2019-03-27,4.611000061035156,4.546999931335449,4.605999946594238,4.577000141143799,11816296.0,4.362165927886963,SRG.MI
2019-03-28,4.618000030517578,4.585000038146973,4.5879998207092285,4.599999904632568,9019125.0,4.384086608886719,SRG.MI
2019-03-29,4.623000144958496,4.559999942779541,4.607999801635742,4.578999996185303,11652483.0,4.364071846008301,SRG.MI
2019-04-01,4.61299991607666,4.541999816894531,4.605000019073486,4.561999797821045,11198362.0,4.347869873046875,SRG.MI
2019-04-02,4.619999885559082,4.554999828338623,4.559999942779541,4.60699987411499,11144903.0,4.3907575607299805,SRG.MI
2019-04-03,4.626999855041504,4.572999954223633,4.60699987411499,4.626999855041504,12765783.0,4.40981912612915,SRG.MI
2019-04-04,4.646999835968018,4.572999954223633,4.63100004196167,4.572999954223633,11339660.0,4.358353614807129,SRG.MI
2019-04-05,4.591000080108643,4.554999828338623,4.579999923706055,4.565999984741211,8160098.0,4.351682186126709,SRG.MI
2019-04-08,4.630000114440918,4.565999984741211,4.571000099182129,4.630000114440918,8416840.0,4.4126787185668945,SRG.MI
2019-04-09,4.639999866485596,4.578000068664551,4.591000080108643,4.579999923706055,10279619.0,4.365025043487549,SRG.MI
2019-04-10,4.630000114440918,4.585000038146973,4.593999862670898,4.611000061035156,7664414.0,4.394570350646973,SRG.MI
2019-04-11,4.626999855041504,4.577000141143799,4.620999813079834,4.583000183105469,10785596.0,4.367884159088135,SRG.MI
2019-04-12,4.599999904632568,4.5279998779296875,4.585000038146973,4.5370001792907715,10136503.0,4.3240437507629395,SRG.MI
2019-04-15,4.567999839782715,4.534999847412109,4.539000034332275,4.557000160217285,5716268.0,4.343104839324951,SRG.MI
2019-04-16,4.559000015258789,4.486999988555908,4.545000076293945,4.493000030517578,9711141.0,4.282108783721924,SRG.MI
2019-04-17,4.4770002365112305,4.426000118255615,4.4710001945495605,4.451000213623047,10994496.0,4.2420806884765625,SRG.MI
2019-04-18,4.48799991607666,4.429999828338623,4.451000213623047,4.447999954223633,10094198.0,4.239221096038818,SRG.MI
2019-04-23,4.50600004196167,4.446000099182129,4.465000152587891,4.498000144958496,7307387.0,4.286874294281006,SRG.MI
2019-04-24,4.486999988555908,4.436999797821045,4.486000061035156,4.449999809265137,8313607.0,4.241127014160156,SRG.MI
2019-04-25,4.5229997634887695,4.447000026702881,4.447999954223633,4.502999782562256,5620538.0,4.29163932800293,SRG.MI
2019-04-26,4.5269999504089355,4.47599983215332,4.498000144958496,4.5269999504089355,6818956.0,4.314512729644775,SRG.MI
2019-04-29,4.5269999504089355,4.4710001945495605,4.521999835968018,4.505000114440918,7870024.0,4.293545722961426,SRG.MI
2019-04-30,4.539999961853027,4.4770002365112305,4.486000061035156,4.5370001792907715,10166396.0,4.3240437507629395,SRG.MI
2019-05-02,4.567999839782715,4.445000171661377,4.541999816894531,4.445000171661377,8160927.0,4.236361980438232,SRG.MI
2019-05-03,4.486999988555908,4.436999797821045,4.443999767303467,4.480000019073486,5448110.0,4.269719123840332,SRG.MI
2019-05-06,4.506999969482422,4.422999858856201,4.429999828338623,4.48199987411499,5240871.0,4.271624565124512,SRG.MI
2019-05-07,4.5279998779296875,4.46999979019165,4.485000133514404,4.499000072479248,7795378.0,4.287827491760254,SRG.MI
2019-05-08,4.5279998779296875,4.466000080108643,4.511000156402588,4.4710001945495605,7077412.0,4.261141300201416,SRG.MI
2019-05-09,4.501999855041504,4.452000141143799,4.461999893188477,4.461999893188477,8943814.0,4.252563953399658,SRG.MI
2019-05-10,4.5320000648498535,4.459000110626221,4.480999946594238,4.5320000648498535,9380619.0,4.319278240203857,SRG.MI
2019-05-13,4.547999858856201,4.495999813079834,4.5320000648498535,4.53000020980835,9771135.0,4.3173723220825195,SRG.MI
2019-05-14,4.546999931335449,4.47599983215332,4.51800012588501,4.546999931335449,8501810.0,4.333574295043945,SRG.MI
2019-05-15,4.5320000648498535,4.478000164031982,4.5320000648498535,4.50600004196167,10272229.0,4.294498443603516,SRG.MI
2019-05-16,4.610000133514404,4.489999771118164,4.489999771118164,4.610000133514404,10103488.0,4.393617153167725,SRG.MI
2019-05-17,4.620999813079834,4.567999839782715,4.613999843597412,4.599999904632568,11400520.0,4.384086608886719,SRG.MI
2019-05-20,4.6539998054504395,4.545000076293945,4.590000152587891,4.578999996185303,9068101.0,4.364071846008301,SRG.MI
2019-05-21,4.665999889373779,4.568999767303467,4.590000152587891,4.664999961853027,11657493.0,4.446035385131836,SRG.MI
2019-05-22,4.693999767303467,4.636000156402588,4.642000198364258,4.663000106811523,7976965.0,4.444129467010498,SRG.MI
2019-05-23,4.668000221252441,4.603000164031982,4.6579999923706055,4.610000133514404,9899258.0,4.393617153167725,SRG.MI
2019-05-24,4.7220001220703125,4.605000019073486,4.61899995803833,4.702000141143799,8253403.0,4.481298923492432,SRG.MI
2019-05-27,4.730000019073486,4.635000228881836,4.693999767303467,4.635000228881836,5713548.0,4.417443752288818,SRG.MI
2019-05-28,4.665999889373779,4.591000080108643,4.656000137329102,4.625999927520752,24913274.0,4.408865928649902,SRG.MI
2019-05-29,4.61299991607666,4.515999794006348,4.6020002365112305,4.559000015258789,13238574.0,4.345011234283447,SRG.MI
2019-05-30,4.586999893188477,4.486999988555908,4.572000026702881,4.50600004196167,7027214.0,4.294498443603516,SRG.MI
2019-05-31,4.51800012588501,4.459000110626221,4.48199987411499,4.504000186920166,8792062.0,4.292593002319336,SRG.MI
2019-06-03,4.545000076293945,4.4770002365112305,4.499000072479248,4.545000076293945,7914505.0,4.331668376922607,SRG.MI
2019-06-04,4.605999946594238,4.519999980926514,4.546000003814697,4.590000152587891,11759313.0,4.374555587768555,SRG.MI
2019-06-05,4.60099983215332,4.51800012588501,4.5960001945495605,4.59499979019165,7947136.0,4.3793206214904785,SRG.MI
2019-06-06,4.681000232696533,4.598999977111816,4.605000019073486,4.645999908447266,6067534.0,4.427927017211914,SRG.MI
2019-06-07,4.736999988555908,4.642000198364258,4.642000198364258,4.7270002365112305,7505771.0,4.505125522613525,SRG.MI
2019-06-10,4.730000019073486,4.683000087738037,4.7220001220703125,4.703999996185303,4275856.0,4.4832048416137695,SRG.MI
2019-06-11,4.723999977111816,4.678999900817871,4.697999954223633,4.715000152587891,7550978.0,4.493688583374023,SRG.MI
2019-06-12,4.738999843597412,4.690999984741211,4.698999881744385,4.714000225067139,6995125.0,4.492735862731934,SRG.MI
2019-06-13,4.736999988555908,4.695000171661377,4.709000110626221,4.703000068664551,9773138.0,4.4822516441345215,SRG.MI
2019-06-14,4.72599983215332,4.692999839782715,4.710999965667725,4.7179999351501465,5785269.0,4.496547698974609,SRG.MI
2019-06-17,4.71999979019165,4.670000076293945,4.710999965667725,4.697999954223633,7105171.0,4.477486610412598,SRG.MI
2019-06-18,4.86299991607666,4.666999816894531,4.709000110626221,4.841000080108643,13700383.0,4.613774299621582,SRG.MI
2019-06-19,4.854000091552734,4.803999900817871,4.817999839782715,4.809999942779541,9718678.0,4.584229469299316,SRG.MI
2019-06-20,4.853000164031982,4.7870001792907715,4.823999881744385,4.798999786376953,8865729.0,4.573745250701904,SRG.MI
2019-06-21,4.853000164031982,4.794000148773193,4.797999858856201,4.794000148773193,24390676.0,4.568980693817139,SRG.MI
2019-06-24,4.704999923706055,4.610000133514404,4.684000015258789,4.631999969482422,11921943.0,4.5432820320129395,SRG.MI
2019-06-25,4.646999835968018,4.5960001945495605,4.646999835968018,4.598999977111816,9139017.0,4.510914325714111,SRG.MI
2019-06-26,4.610000133514404,4.520999908447266,4.610000133514404,4.53000020980835,9068924.0,4.443235874176025,SRG.MI
2019-06-27,4.551000118255615,4.461999893188477,4.547999858856201,4.461999893188477,8986731.0,4.376538276672363,SRG.MI
2019-06-28,4.468999862670898,4.369999885559082,4.453000068664551,4.370999813079834,28078350.0,4.287281036376953,SRG.MI
2019-07-01,4.415999889373779,4.308000087738037,4.4079999923706055,4.349999904632568,18323341.0,4.266683101654053,SRG.MI
2019-07-02,4.4730000495910645,4.3470001220703125,4.36899995803833,4.465000152587891,19241377.0,4.379480838775635,SRG.MI
2019-07-03,4.591000080108643,4.4710001945495605,4.4730000495910645,4.558000087738037,16768016.0,4.470699787139893,SRG.MI
2019-07-04,4.557000160217285,4.506999969482422,4.550000190734863,4.5289998054504395,9410712.0,4.442255020141602,SRG.MI
2019-07-05,4.546000003814697,4.431000232696533,4.525000095367432,4.460000038146973,12174151.0,4.374576568603516,SRG.MI
2019-07-08,4.519999980926514,4.435999870300293,4.448999881744385,4.502999782562256,8828422.0,4.416752815246582,SRG.MI
2019-07-09,4.578999996185303,4.50600004196167,4.510000228881836,4.547999858856201,11172308.0,4.460890769958496,SRG.MI
2019-07-10,4.603000164031982,4.5289998054504395,4.599999904632568,4.599999904632568,10830604.0,4.511895179748535,SRG.MI
2019-07-11,4.682000160217285,4.599999904632568,4.617000102996826,4.65500020980835,11737206.0,4.5658416748046875,SRG.MI
2019-07-12,4.666999816894531,4.61899995803833,4.651000022888184,4.624000072479248,5974835.0,4.535435676574707,SRG.MI
2019-07-15,4.670000076293945,4.611000061035156,4.619999885559082,4.666999816894531,7020918.0,4.577611446380615,SRG.MI
2019-07-16,4.682000160217285,4.638999938964844,4.670000076293945,4.644000053405762,8543326.0,4.555052280426025,SRG.MI
2019-07-17,4.693999767303467,4.624000072479248,4.656000137329102,4.6519999504089355,7894819.0,4.562899112701416,SRG.MI
2019-07-18,4.736999988555908,4.619999885559082,4.619999885559082,4.704999923706055,11023270.0,4.614883899688721,SRG.MI
2019-07-19,4.71999979019165,4.499000072479248,4.710000038146973,4.51800012588501,15013570.0,4.4314656257629395,SRG.MI
2019-07-22,4.590000152587891,4.513999938964844,4.535999774932861,4.584000110626221,6448601.0,4.496201515197754,SRG.MI
2019-07-23,4.604000091552734,4.553999900817871,4.559999942779541,4.5929999351501465,5985762.0,4.505029201507568,SRG.MI
2019-07-24,4.664000034332275,4.563000202178955,4.563000202178955,4.639999866485596,8080805.0,4.55112886428833,SRG.MI
2019-07-25,4.710999965667725,4.605000019073486,4.671000003814697,4.640999794006348,8140423.0,4.552109718322754,SRG.MI
2019-07-26,4.638999938964844,4.5279998779296875,4.627999782562256,4.535999774932861,10659163.0,4.44912052154541,SRG.MI
2019-07-29,4.579999923706055,4.5279998779296875,4.5279998779296875,4.559999942779541,5460909.0,4.472661018371582,SRG.MI
2019-07-30,4.541999816894531,4.446000099182129,4.539999961853027,4.446000099182129,9079682.0,4.360844612121582,SRG.MI
2019-07-31,4.460000038146973,4.389999866485596,4.440000057220459,4.439000129699707,10002972.0,4.353979110717773,SRG.MI
2019-08-01,4.531000137329102,4.4029998779296875,4.4029998779296875,4.513999938964844,9791080.0,4.427542209625244,SRG.MI
2019-08-02,4.556000232696533,4.447999954223633,4.452000141143799,4.478000164031982,11131763.0,4.3922319412231445,SRG.MI
2019-08-05,4.495999813079834,4.431000232696533,4.464000225067139,4.448999881744385,10571021.0,4.3637871742248535,SRG.MI
2019-08-06,4.4730000495910645,4.396999835968018,4.449999809265137,4.396999835968018,7606806.0,4.312783241271973,SRG.MI
2019-08-07,4.458000183105469,4.383999824523926,4.435999870300293,4.433000087738037,10120031.0,4.3480939865112305,SRG.MI
2019-08-08,4.495999813079834,4.427000045776367,4.459000110626221,4.495999813079834,10292999.0,4.409886837005615,SRG.MI
2019-08-09,4.439000129699707,4.355999946594238,4.434999942779541,4.357999801635742,11784526.0,4.274529933929443,SRG.MI
2019-08-12,4.4019999504089355,4.357999801635742,4.360000133514404,4.390999794006348,6512601.0,4.30689811706543,SRG.MI
2019-08-13,4.514999866485596,4.370999813079834,4.370999813079834,4.485000133514404,11421849.0,4.399097919464111,SRG.MI
2019-08-14,4.497000217437744,4.374000072479248,4.478000164031982,4.386000156402588,9048417.0,4.3019938468933105,SRG.MI
2019-08-16,4.5279998779296875,4.390999794006348,4.390999794006348,4.486999988555908,12398047.0,4.401059627532959,SRG.MI
2019-08-19,4.539000034332275,4.461999893188477,4.498000144958496,4.539000034332275,6430273.0,4.45206356048584,SRG.MI
2019-08-20,4.544000148773193,4.4629998207092285,4.506999969482422,4.473999977111816,7535652.0,4.388308525085449,SRG.MI
2019-08-21,4.556000232696533,4.479000091552734,4.500999927520752,4.511000156402588,9759364.0,4.424600124359131,SRG.MI
2019-08-22,4.547999858856201,4.489999771118164,4.500999927520752,4.508999824523926,6934754.0,4.422637939453125,SRG.MI
2019-08-23,4.5320000648498535,4.428999900817871,4.5320000648498535,4.428999900817871,8175935.0,4.344170093536377,SRG.MI
2019-08-26,4.453000068664551,4.388999938964844,4.423999786376953,4.428999900817871,6757032.0,4.344170093536377,SRG.MI
2019-08-27,4.570000171661377,4.443999767303467,4.443999767303467,4.563000202178955,11424714.0,4.475604057312012,SRG.MI
2019-08-28,4.579999923706055,4.51800012588501,4.548999786376953,4.556000232696533,6874597.0,4.468738079071045,SRG.MI
2019-08-29,4.684000015258789,4.519999980926514,4.519999980926514,4.664000034332275,10688823.0,4.574669361114502,SRG.MI
2019-08-30,4.704999923706055,4.5920000076293945,4.656000137329102,4.598999977111816,9907640.0,4.510914325714111,SRG.MI
2019-09-02,4.6579999923706055,4.585999965667725,4.585999965667725,4.614999771118164,5072410.0,4.526607513427734,SRG.MI
2019-09-03,4.635000228881836,4.585000038146973,4.625,4.605000019073486,5844670.0,4.516799449920654,SRG.MI
2019-09-04,4.679999828338623,4.63100004196167,4.63100004196167,4.639999866485596,7804916.0,4.55112886428833,SRG.MI
2019-09-05,4.659999847412109,4.611000061035156,4.6579999923706055,4.636000156402588,8486457.0,4.547205924987793,SRG.MI
2019-09-06,4.627999782562256,4.579999923706055,4.61899995803833,4.590000152587891,7520813.0,4.502086639404297,SRG.MI
2019-09-09,4.609000205993652,4.492000102996826,4.6020002365112305,4.507999897003174,7400460.0,4.421657085418701,SRG.MI
2019-09-10,4.507999897003174,4.433000087738037,4.49399995803833,4.460000038146973,10701344.0,4.374576568603516,SRG.MI
2019-09-11,4.48799991607666,4.408999919891357,4.480999946594238,4.4679999351501465,10316178.0,4.382423400878906,SRG.MI
2019-09-12,4.5879998207092285,4.4720001220703125,4.498000144958496,4.546000003814697,11822738.0,4.458929538726807,SRG.MI
2019-09-13,4.539000034332275,4.494999885559082,4.5289998054504395,4.5,6661817.0,4.4138102531433105,SRG.MI
2019-09-16,4.519999980926514,4.422999858856201,4.5,4.441999912261963,10216510.0,4.356921195983887,SRG.MI
2019-09-17,4.491000175476074,4.415999889373779,4.440999984741211,4.460000038146973,9619296.0,4.374576568603516,SRG.MI
2019-09-18,4.499000072479248,4.418000221252441,4.452000141143799,4.499000072479248,10439608.0,4.412829875946045,SRG.MI
2019-09-19,4.5279998779296875,4.458000183105469,4.499000072479248,4.482999801635742,8113824.0,4.3971357345581055,SRG.MI
2019-09-20,4.513000011444092,4.468999862670898,4.500999927520752,4.473999977111816,13962449.0,4.388308525085449,SRG.MI
2019-09-23,4.5,4.447999954223633,4.480999946594238,4.465000152587891,6585602.0,4.379480838775635,SRG.MI
2019-09-24,4.5929999351501465,4.4679999351501465,4.480000019073486,4.565999984741211,11673092.0,4.478546142578125,SRG.MI
2019-09-25,4.598999977111816,4.53000020980835,4.584000110626221,4.546000003814697,7610485.0,4.458929538726807,SRG.MI
2019-09-26,4.63100004196167,4.535999774932861,4.550000190734863,4.625,8302863.0,4.536416053771973,SRG.MI
2019-09-27,4.642000198364258,4.559999942779541,4.625,4.605000019073486,6506489.0,4.516799449920654,SRG.MI
2019-09-30,4.64300012588501,4.5980000495910645,4.613999843597412,4.633999824523926,14175554.0,4.545243740081787,SRG.MI
2019-10-01,4.670000076293945,4.609000205993652,4.64900016784668,4.614999771118164,7649594.0,4.526607513427734,SRG.MI
2019-10-02,4.624000072479248,4.497000217437744,4.624000072479248,4.497000217437744,10404529.0,4.410868167877197,SRG.MI
2019-10-03,4.579999923706055,4.495999813079834,4.5,4.543000221252441,4746044.0,4.455986976623535,SRG.MI
2019-10-04,4.616000175476074,4.515999794006348,4.539999961853027,4.59499979019165,6060010.0,4.506990432739258,SRG.MI
2019-10-07,4.644999980926514,4.590000152587891,4.613999843597412,4.644999980926514,4865886.0,4.556033134460449,SRG.MI
2019-10-08,4.663000106811523,4.579999923706055,4.644999980926514,4.589000225067139,5990052.0,4.501105785369873,SRG.MI
2019-10-09,4.599999904632568,4.531000137329102,4.599999904632568,4.552000045776367,7688762.0,4.46481466293335,SRG.MI
2019-10-10,4.553999900817871,4.506999969482422,4.546999931335449,4.552000045776367,6434294.0,4.46481466293335,SRG.MI
2019-10-11,4.570000171661377,4.511000156402588,4.570000171661377,4.546000003814697,9635638.0,4.458929538726807,SRG.MI
2019-10-14,4.5960001945495605,4.5320000648498535,4.551000118255615,4.565999984741211,7360375.0,4.478546142578125,SRG.MI
2019-10-15,4.59499979019165,4.53000020980835,4.570000171661377,4.541999816894531,7864021.0,4.455005645751953,SRG.MI
2019-10-16,4.564000129699707,4.480000019073486,4.546000003814697,4.519000053405762,9030610.0,4.432446479797363,SRG.MI
2019-10-17,4.590000152587891,4.519999980926514,4.519999980926514,4.570000171661377,8611636.0,4.4824700355529785,SRG.MI
2019-10-18,4.613999843597412,4.541999816894531,4.610000133514404,4.546000003814697,7957061.0,4.458929538726807,SRG.MI
2019-10-21,4.565000057220459,4.491000175476074,4.561999797821045,4.515999794006348,7401159.0,4.429503917694092,SRG.MI
2019-10-22,4.519000053405762,4.480999946594238,4.510000228881836,4.511000156402588,7766638.0,4.424600124359131,SRG.MI
2019-10-23,4.514999866485596,4.452000141143799,4.504000186920166,4.454999923706055,7951827.0,4.3696722984313965,SRG.MI
2019-10-24,4.546000003814697,4.460000038146973,4.460000038146973,4.541999816894531,8474529.0,4.455005645751953,SRG.MI
2019-10-25,4.564000129699707,4.5229997634887695,4.552999973297119,4.552999973297119,5364412.0,4.465795516967773,SRG.MI
2019-10-28,4.603000164031982,4.526000022888184,4.563000202178955,4.603000164031982,8798240.0,4.514837741851807,SRG.MI
2019-10-29,4.5960001945495605,4.557000160217285,4.585000038146973,4.574999809265137,6965046.0,4.4873738288879395,SRG.MI
2019-10-30,4.599999904632568,4.541999816894531,4.579999923706055,4.599999904632568,7335497.0,4.511895179748535,SRG.MI
2019-10-31,4.656000137329102,4.591000080108643,4.5929999351501465,4.599999904632568,11473094.0,4.511895179748535,SRG.MI
2019-11-01,4.65500020980835,4.604000091552734,4.611999988555908,4.630000114440918,6301637.0,4.54132080078125,SRG.MI
2019-11-04,4.672999858856201,4.617000102996826,4.624000072479248,4.6479997634887695,11210348.0,4.558975696563721,SRG.MI
2019-11-05,4.676000118255615,4.609000205993652,4.635000228881836,4.659999847412109,10865455.0,4.570745944976807,SRG.MI
2019-11-06,4.711999893188477,4.619999885559082,4.638000011444092,4.690000057220459,6942892.0,4.6001715660095215,SRG.MI
2019-11-07,4.705999851226807,4.591000080108643,4.690000057220459,4.5920000076293945,10055533.0,4.5040483474731445,SRG.MI
2019-11-08,4.63100004196167,4.577000141143799,4.598999977111816,4.586999893188477,8057309.0,4.499144077301025,SRG.MI
2019-11-11,4.6020002365112305,4.557000160217285,4.577000141143799,4.593999862670898,5957224.0,4.506010055541992,SRG.MI
2019-11-12,4.656000137329102,4.579999923706055,4.598999977111816,4.633999824523926,7145020.0,4.545243740081787,SRG.MI
2019-11-13,4.656000137329102,4.584000110626221,4.639999866485596,4.656000137329102,7283862.0,4.566822528839111,SRG.MI
2019-11-14,4.685999870300293,4.590000152587891,4.679999828338623,4.616000175476074,7579563.0,4.527588844299316,SRG.MI
2019-11-15,4.644999980926514,4.598999977111816,4.638000011444092,4.625999927520752,8099578.0,4.5373969078063965,SRG.MI
2019-11-18,4.64900016784668,4.599999904632568,4.60099983215332,4.617000102996826,8598851.0,4.52856969833374,SRG.MI
2019-11-19,4.64900016784668,4.546000003814697,4.639999866485596,4.546999931335449,7652970.0,4.4599103927612305,SRG.MI
2019-11-20,4.577000141143799,4.5229997634887695,4.541999816894531,4.570000171661377,7081425.0,4.4824700355529785,SRG.MI
2019-11-21,4.599999904632568,4.50600004196167,4.591000080108643,4.517000198364258,8517058.0,4.430485248565674,SRG.MI
2019-11-22,4.548999786376953,4.505000114440918,4.5329999923706055,4.50600004196167,8959214.0,4.4196953773498535,SRG.MI
2019-11-25,4.541999816894531,4.48799991607666,4.5289998054504395,4.48799991607666,9308212.0,4.402040004730225,SRG.MI
2019-11-26,4.5370001792907715,4.443999767303467,4.489999771118164,4.479000091552734,34247764.0,4.393212795257568,SRG.MI
2019-11-27,4.5279998779296875,4.4629998207092285,4.51200008392334,4.465000152587891,9565825.0,4.379480838775635,SRG.MI
2019-11-28,4.484000205993652,4.435999870300293,4.466000080108643,4.480999946594238,7831981.0,4.395174503326416,SRG.MI
2019-11-29,4.538000106811523,4.4629998207092285,4.4679999351501465,4.51200008392334,9940084.0,4.4255805015563965,SRG.MI
2019-12-02,4.540999889373779,4.3429999351501465,4.5279998779296875,4.3429999351501465,17405714.0,4.259817600250244,SRG.MI
2019-12-03,4.392000198364258,4.328999996185303,4.363999843597412,4.348999977111816,9448426.0,4.265702724456787,SRG.MI
2019-12-04,4.427999973297119,4.333000183105469,4.3420000076293945,4.409999847412109,9502841.0,4.325533866882324,SRG.MI
2019-12-05,4.427000045776367,4.3520002365112305,4.409999847412109,4.36299991607666,6528227.0,4.2794342041015625,SRG.MI
2019-12-06,4.383999824523926,4.3379998207092285,4.382999897003174,4.355000019073486,6264990.0,4.27158784866333,SRG.MI
2019-12-09,4.366000175476074,4.295000076293945,4.349999904632568,4.308000087738037,8250453.0,4.22548770904541,SRG.MI
2019-12-10,4.388000011444092,4.276000022888184,4.300000190734863,4.366000175476074,10904499.0,4.282377243041992,SRG.MI
2019-12-11,4.420000076293945,4.335999965667725,4.364999771118164,4.39300012588501,7677112.0,4.308859825134277,SRG.MI
2019-12-12,4.432000160217285,4.368000030517578,4.394999980926514,4.414000034332275,11008287.0,4.329457759857178,SRG.MI
2019-12-13,4.464000225067139,4.413000106811523,4.442999839782715,4.441999912261963,9523673.0,4.356921195983887,SRG.MI
2019-12-16,4.546999931335449,4.451000213623047,4.453999996185303,4.533999919891357,11745939.0,4.447159290313721,SRG.MI
2019-12-17,4.5920000076293945,4.533999919891357,4.541999816894531,4.567999839782715,13378574.0,4.480507850646973,SRG.MI
2019-12-18,4.590000152587891,4.553999900817871,4.553999900817871,4.580999851226807,11089830.0,4.493258953094482,SRG.MI
2019-12-19,4.640999794006348,4.585000038146973,4.590000152587891,4.619999885559082,12102100.0,4.5315117835998535,SRG.MI
2019-12-20,4.7220001220703125,4.631999969482422,4.686999797821045,4.7220001220703125,27295501.0,4.631558418273926,SRG.MI
2019-12-23,4.715000152587891,4.675000190734863,4.710000038146973,4.684000015258789,6929165.0,4.5942864418029785,SRG.MI
2019-12-27,4.715000152587891,4.663000106811523,4.684000015258789,4.699999809265137,8385788.0,4.609979629516602,SRG.MI
2019-12-30,4.706999778747559,4.658999919891357,4.693999767303467,4.685999870300293,10098196.0,4.596247673034668,SRG.MI
2020-01-02,4.7210001945495605,4.6570000648498535,4.715000152587891,4.6570000648498535,12642133.0,4.567803382873535,SRG.MI
2020-01-03,4.672999858856201,4.610000133514404,4.670000076293945,4.664000034332275,9995538.0,4.574669361114502,SRG.MI
2020-01-06,4.6539998054504395,4.59499979019165,4.626999855041504,4.645999908447266,9586634.0,4.557013988494873,SRG.MI
2020-01-07,4.718999862670898,4.64900016784668,4.6570000648498535,4.703000068664551,11724395.0,4.612922191619873,SRG.MI
2020-01-08,4.734000205993652,4.664000034332275,4.665999889373779,4.7230000495910645,9071458.0,4.63253927230835,SRG.MI
2020-01-09,4.752999782562256,4.703999996185303,4.734000205993652,4.703999996185303,7853572.0,4.613903045654297,SRG.MI
2020-01-10,4.785999774932861,4.7270002365112305,4.743000030517578,4.77400016784668,7876685.0,4.682562828063965,SRG.MI
2020-01-13,4.788000106811523,4.736000061035156,4.769999980926514,4.76200008392334,8194415.0,4.670792579650879,SRG.MI
2020-01-14,4.789999961853027,4.729000091552734,4.77400016784668,4.789999961853027,10049744.0,4.698256015777588,SRG.MI
2020-01-15,4.835000038146973,4.756999969482422,4.789999961853027,4.818999767303467,10007796.0,4.726700305938721,SRG.MI
2020-01-16,4.870999813079834,4.813000202178955,4.830999851226807,4.870999813079834,7518926.0,4.777704238891602,SRG.MI
2020-01-17,4.960000038146973,4.849999904632568,4.861000061035156,4.960000038146973,13350295.0,4.864999771118164,SRG.MI
2020-01-20,4.894999980926514,4.8460001945495605,4.886000156402588,4.853000164031982,8304136.0,4.853000164031982,SRG.MI
2020-01-21,4.835999965667725,4.763000011444092,4.829999923706055,4.793000221252441,8271535.0,4.793000221252441,SRG.MI
2020-01-22,4.822000026702881,4.775000095367432,4.789999961853027,4.800000190734863,7792010.0,4.800000190734863,SRG.MI
2020-01-23,4.881999969482422,4.763000011444092,4.763999938964844,4.85099983215332,8861029.0,4.85099983215332,SRG.MI
2020-01-24,4.9029998779296875,4.8420000076293945,4.855000019073486,4.877999782562256,7447925.0,4.877999782562256,SRG.MI
2020-01-27,4.9019999504089355,4.803999900817871,4.829999923706055,4.803999900817871,11386216.0,4.803999900817871,SRG.MI
2020-01-28,4.953999996185303,4.810999870300293,4.814000129699707,4.953999996185303,11138451.0,4.953999996185303,SRG.MI
2020-01-29,4.978000164031982,4.923999786376953,4.949999809265137,4.978000164031982,9016954.0,4.978000164031982,SRG.MI
2020-01-30,4.97599983215332,4.9029998779296875,4.925000190734863,4.948999881744385,9615205.0,4.948999881744385,SRG.MI
2020-01-31,4.9670000076293945,4.830999851226807,4.9629998207092285,4.836999893188477,13333887.0,4.836999893188477,SRG.MI
2020-02-03,4.9070000648498535,4.836999893188477,4.880000114440918,4.875999927520752,9761133.0,4.875999927520752,SRG.MI
2020-02-04,4.952000141143799,4.86899995803833,4.88100004196167,4.942999839782715,8979356.0,4.942999839782715,SRG.MI
2020-02-05,5.033999919891357,4.9029998779296875,4.940000057220459,5.010000228881836,10746684.0,5.010000228881836,SRG.MI
2020-02-06,5.072000026702881,4.989999771118164,5.010000228881836,5.052000045776367,8294910.0,5.052000045776367,SRG.MI
2020-02-07,5.090000152587891,4.997000217437744,5.052000045776367,5.073999881744385,8090305.0,5.073999881744385,SRG.MI
2020-02-10,5.072000026702881,5.035999774932861,5.061999797821045,5.056000232696533,6331539.0,5.056000232696533,SRG.MI
2020-02-11,5.107999801635742,5.039999961853027,5.059999942779541,5.093999862670898,8329148.0,5.093999862670898,SRG.MI
2020-02-12,5.110000133514404,5.050000190734863,5.1020002365112305,5.050000190734863,7049993.0,5.050000190734863,SRG.MI
2020-02-13,5.061999797821045,4.997000217437744,5.047999858856201,4.997000217437744,11138385.0,4.997000217437744,SRG.MI
2020-02-14,5.03000020980835,4.9730000495910645,5.03000020980835,4.994999885559082,9596054.0,4.994999885559082,SRG.MI
2020-02-17,5.039999961853027,4.96999979019165,5.0,5.039999961853027,6554338.0,5.039999961853027,SRG.MI
2020-02-18,5.065999984741211,5.01200008392334,5.01200008392334,5.058000087738037,9804457.0,5.058000087738037,SRG.MI
2020-02-19,5.099999904632568,5.039999961853027,5.065999984741211,5.099999904632568,9618388.0,5.099999904632568,SRG.MI
2020-02-20,5.085999965667725,5.010000228881836,5.085999965667725,5.013999938964844,11411945.0,5.013999938964844,SRG.MI
2020-02-21,5.039999961853027,4.980000019073486,5.01800012588501,5.004000186920166,10927749.0,5.004000186920166,SRG.MI
2020-02-24,4.906000137329102,4.729000091552734,4.8460001945495605,4.789999961853027,20815881.0,4.789999961853027,SRG.MI
2020-02-25,4.829999923706055,4.742000102996826,4.801000118255615,4.742000102996826,15919336.0,4.742000102996826,SRG.MI
2020-02-26,4.817999839782715,4.6529998779296875,4.729000091552734,4.809000015258789,17344653.0,4.809000015258789,SRG.MI
2020-02-27,4.835999965667725,4.704999923706055,4.72599983215332,4.75,16553093.0,4.75,SRG.MI
2020-02-28,4.6519999504089355,4.428999900817871,4.619999885559082,4.4710001945495605,23805640.0,4.4710001945495605,SRG.MI
2020-03-02,4.558000087738037,4.396999835968018,4.534999847412109,4.495999813079834,16943608.0,4.495999813079834,SRG.MI
2020-03-03,4.6539998054504395,4.547999858856201,4.5960001945495605,4.605999946594238,15324626.0,4.605999946594238,SRG.MI
2020-03-04,4.794000148773193,4.557000160217285,4.616000175476074,4.7789998054504395,16229039.0,4.7789998054504395,SRG.MI
2020-03-05,4.834000110626221,4.684999942779541,4.820000171661377,4.74399995803833,13523583.0,4.74399995803833,SRG.MI
2020-03-06,4.676000118255615,4.468999862670898,4.644000053405762,4.495999813079834,16195463.0,4.495999813079834,SRG.MI
2020-03-09,4.228000164031982,4.031000137329102,4.110000133514404,4.081999778747559,26723788.0,4.081999778747559,SRG.MI
2020-03-10,4.173999786376953,3.877000093460083,4.099999904632568,3.877000093460083,21891734.0,3.877000093460083,SRG.MI
2020-03-11,3.98799991607666,3.884000062942505,3.9159998893737793,3.936000108718872,19006370.0,3.936000108718872,SRG.MI
2020-03-12,3.868000030517578,3.180999994277954,3.799999952316284,3.180999994277954,36491628.0,3.180999994277954,SRG.MI
2020-03-13,3.8949999809265137,3.2809998989105225,3.315999984741211,3.499000072479248,34549681.0,3.499000072479248,SRG.MI
2020-03-16,3.7300000190734863,3.2720000743865967,3.4000000953674316,3.51200008392334,34757117.0,3.51200008392334,SRG.MI
2020-03-17,3.885999917984009,3.4619998931884766,3.7339999675750732,3.7100000381469727,27708118.0,3.7100000381469727,SRG.MI
2020-03-18,4.090000152587891,3.615000009536743,3.75,3.9049999713897705,14080684.0,3.9049999713897705,SRG.MI
2020-03-19,4.269999980926514,4.0320000648498535,4.179999828338623,4.099999904632568,28481795.0,4.099999904632568,SRG.MI
2020-03-20,4.064000129699707,3.75600004196167,4.001999855041504,3.75600004196167,56014487.0,3.75600004196167,SRG.MI
2020-03-23,3.7960000038146973,3.5920000076293945,3.635999917984009,3.7039999961853027,21094724.0,3.7039999961853027,SRG.MI
2020-03-24,3.9079999923706055,3.750999927520752,3.799999952316284,3.9079999923706055,19276450.0,3.9079999923706055,SRG.MI
2020-03-25,4.008999824523926,3.760999917984009,3.950000047683716,3.950000047683716,16409330.0,3.950000047683716,SRG.MI
2020-03-26,3.930999994277954,3.809999942779541,3.8239998817443848,3.9240000247955322,12056007.0,3.9240000247955322,SRG.MI
2020-03-27,3.9800000190734863,3.8239998817443848,3.8440001010894775,3.927999973297119,10895238.0,3.927999973297119,SRG.MI
2020-03-30,4.156000137329102,3.884000062942505,3.9560000896453857,4.136000156402588,10663415.0,4.136000156402588,SRG.MI
2020-03-31,4.238999843597412,4.086999893188477,4.119999885559082,4.203999996185303,15629370.0,4.203999996185303,SRG.MI
2020-04-01,4.1529998779296875,3.890000104904175,4.093999862670898,3.8959999084472656,15571934.0,3.8959999084472656,SRG.MI
2020-04-02,4.1620001792907715,3.943000078201294,3.9630000591278076,4.120999813079834,17331671.0,4.120999813079834,SRG.MI
2020-04-03,4.0879998207092285,3.930999994277954,4.060999870300293,3.930999994277954,14381493.0,3.930999994277954,SRG.MI
2020-04-06,4.054999828338623,3.953000068664551,4.03000020980835,3.9679999351501465,10205020.0,3.9679999351501465,SRG.MI
2020-04-07,4.065999984741211,3.9210000038146973,4.052000045776367,3.9509999752044678,17594008.0,3.9509999752044678,SRG.MI
2020-04-08,3.9800000190734863,3.8320000171661377,3.9019999504089355,3.8329999446868896,16823815.0,3.8329999446868896,SRG.MI
2020-04-09,3.944999933242798,3.864000082015991,3.878999948501587,3.937000036239624,9599667.0,3.937000036239624,SRG.MI
2020-04-14,3.9749999046325684,3.9119999408721924,3.9679999351501465,3.933000087738037,10235651.0,3.933000087738037,SRG.MI
2020-04-15,3.9630000591278076,3.806999921798706,3.9049999713897705,3.815000057220459,10511483.0,3.815000057220459,SRG.MI
2020-04-16,3.9030001163482666,3.7829999923706055,3.825000047683716,3.806999921798706,12833401.0,3.806999921798706,SRG.MI
2020-04-17,3.884999990463257,3.812999963760376,3.875999927520752,3.8259999752044678,9562756.0,3.8259999752044678,SRG.MI
2020-04-20,3.861999988555908,3.8010001182556152,3.8350000381469727,3.8499999046325684,6559761.0,3.8499999046325684,SRG.MI
2020-04-21,3.8550000190734863,3.760999917984009,3.799999952316284,3.760999917984009,8938261.0,3.760999917984009,SRG.MI
2020-04-22,3.8889999389648438,3.805999994277954,3.805999994277954,3.8499999046325684,8374289.0,3.8499999046325684,SRG.MI
2020-04-23,3.8889999389648438,3.76200008392334,3.871999979019165,3.7950000762939453,8270293.0,3.7950000762939453,SRG.MI
2020-04-24,3.8970000743865967,3.7249999046325684,3.75,3.8610000610351562,9339700.0,3.8610000610351562,SRG.MI
2020-04-27,3.9649999141693115,3.8529999256134033,3.9059998989105225,3.9649999141693115,6239924.0,3.9649999141693115,SRG.MI
2020-04-28,4.164999961853027,3.997999906539917,4.03000020980835,4.120999813079834,14681145.0,4.120999813079834,SRG.MI
2020-04-29,4.125,4.050000190734863,4.085999965667725,4.113999843597412,11396244.0,4.113999843597412,SRG.MI
2020-04-30,4.166999816894531,4.068999767303467,4.159999847412109,4.0879998207092285,11571890.0,4.0879998207092285,SRG.MI
2020-05-04,4.084000110626221,3.9800000190734863,4.0,3.9800000190734863,9457304.0,3.9800000190734863,SRG.MI
2020-05-05,4.099999904632568,3.9609999656677246,4.0,4.099999904632568,8702754.0,4.099999904632568,SRG.MI
2020-05-06,4.13700008392334,3.990999937057495,4.065000057220459,4.0,6499303.0,4.0,SRG.MI
2020-05-07,4.074999809265137,3.9749999046325684,4.074999809265137,4.002999782562256,6352284.0,4.002999782562256,SRG.MI
2020-05-08,4.047999858856201,3.9830000400543213,4.008999824523926,4.026000022888184,3199659.0,4.026000022888184,SRG.MI
2020-05-11,4.067999839782715,4.008999824523926,4.045000076293945,4.0269999504089355,3658271.0,4.0269999504089355,SRG.MI
2019-01-02,1.2580000162124634,1.2059999704360962,1.2319999933242798,1.2339999675750732,109661,1.2339999675750732,SSL.MI
2019-01-03,1.2480000257492065,1.2339999675750732,1.2339999675750732,1.2380000352859497,30021,1.2380000352859497,SSL.MI
2019-01-04,1.25,1.187999963760376,1.2319999933242798,1.2419999837875366,102002,1.2419999837875366,SSL.MI
2019-01-07,1.25,1.2300000190734863,1.2300000190734863,1.2400000095367432,86330,1.2400000095367432,SSL.MI
2019-01-08,1.3300000429153442,1.2359999418258667,1.2400000095367432,1.2699999809265137,482672,1.2699999809265137,SSL.MI
2019-01-09,1.2899999618530273,1.2699999809265137,1.2799999713897705,1.2719999551773071,90718,1.2719999551773071,SSL.MI
2019-01-10,1.2879999876022339,1.2660000324249268,1.2879999876022339,1.2719999551773071,21889,1.2719999551773071,SSL.MI
2019-01-11,1.2960000038146973,1.2799999713897705,1.2799999713897705,1.2899999618530273,22739,1.2899999618530273,SSL.MI
2019-01-14,1.2899999618530273,1.2719999551773071,1.2899999618530273,1.281999945640564,52431,1.281999945640564,SSL.MI
2019-01-15,1.2960000038146973,1.2619999647140503,1.2760000228881836,1.277999997138977,110515,1.277999997138977,SSL.MI
2019-01-16,1.312000036239624,1.2699999809265137,1.2699999809265137,1.281999945640564,134928,1.281999945640564,SSL.MI
2019-01-17,1.2860000133514404,1.2699999809265137,1.2699999809265137,1.2860000133514404,13418,1.2860000133514404,SSL.MI
2019-01-18,1.2860000133514404,1.2740000486373901,1.2860000133514404,1.277999997138977,55576,1.277999997138977,SSL.MI
2019-01-21,1.2719999551773071,1.2400000095367432,1.2699999809265137,1.246000051498413,87311,1.246000051498413,SSL.MI
2019-01-22,1.2519999742507935,1.1679999828338623,1.2519999742507935,1.187999963760376,236034,1.187999963760376,SSL.MI
2019-01-23,1.1979999542236328,1.1720000505447388,1.1979999542236328,1.1859999895095825,90246,1.1859999895095825,SSL.MI
2019-01-24,1.1959999799728394,1.1799999475479126,1.1959999799728394,1.1859999895095825,75179,1.1859999895095825,SSL.MI
2019-01-25,1.2059999704360962,1.184000015258789,1.194000005722046,1.2059999704360962,165802,1.2059999704360962,SSL.MI
2019-01-28,1.2599999904632568,1.2039999961853027,1.2059999704360962,1.215999960899353,107701,1.215999960899353,SSL.MI
2019-01-29,1.2339999675750732,1.2039999961853027,1.2339999675750732,1.2200000286102295,69151,1.2200000286102295,SSL.MI
2019-01-30,1.2280000448226929,1.187999963760376,1.2259999513626099,1.2059999704360962,138063,1.2059999704360962,SSL.MI
2019-01-31,1.222000002861023,1.1920000314712524,1.1959999799728394,1.2200000286102295,147071,1.2200000286102295,SSL.MI
2019-02-01,1.2860000133514404,1.2339999675750732,1.2599999904632568,1.2660000324249268,365064,1.2660000324249268,SSL.MI
2019-02-04,1.350000023841858,1.2660000324249268,1.2860000133514404,1.309999942779541,405874,1.309999942779541,SSL.MI
2019-02-05,1.399999976158142,1.3259999752044678,1.399999976158142,1.3480000495910645,299840,1.3480000495910645,SSL.MI
2019-02-06,1.3799999952316284,1.340000033378601,1.340000033378601,1.3660000562667847,218826,1.3660000562667847,SSL.MI
2019-02-07,1.4500000476837158,1.3600000143051147,1.3660000562667847,1.409999966621399,711150,1.409999966621399,SSL.MI
2019-02-08,1.4299999475479126,1.2999999523162842,1.4140000343322754,1.309999942779541,769524,1.309999942779541,SSL.MI
2019-02-11,1.3240000009536743,1.2940000295639038,1.305999994277954,1.305999994277954,58335,1.305999994277954,SSL.MI
2019-02-12,1.3200000524520874,1.2799999713897705,1.3200000524520874,1.2979999780654907,122285,1.2979999780654907,SSL.MI
2019-02-13,1.312000036239624,1.284000039100647,1.2999999523162842,1.309999942779541,45201,1.309999942779541,SSL.MI
2019-02-14,1.3200000524520874,1.2879999876022339,1.2879999876022339,1.2979999780654907,37700,1.2979999780654907,SSL.MI
2019-02-15,1.277999997138977,1.2079999446868896,1.2760000228881836,1.25,281454,1.25,SSL.MI
2019-02-18,1.2419999837875366,1.222000002861023,1.2319999933242798,1.2239999771118164,126088,1.2239999771118164,SSL.MI
2019-02-19,1.2419999837875366,1.2200000286102295,1.2259999513626099,1.2319999933242798,101194,1.2319999933242798,SSL.MI
2019-02-20,1.2359999418258667,1.222000002861023,1.2319999933242798,1.2239999771118164,43036,1.2239999771118164,SSL.MI
2019-02-21,1.2020000219345093,1.1740000247955322,1.2020000219345093,1.1859999895095825,455277,1.1859999895095825,SSL.MI
2019-02-22,1.194000005722046,1.1799999475479126,1.1920000314712524,1.194000005722046,84535,1.194000005722046,SSL.MI
2019-02-25,1.2000000476837158,1.187999963760376,1.2000000476837158,1.190000057220459,51627,1.190000057220459,SSL.MI
2019-02-26,1.2000000476837158,1.1799999475479126,1.1959999799728394,1.187999963760376,35055,1.187999963760376,SSL.MI
2019-02-27,1.190000057220459,1.1699999570846558,1.187999963760376,1.190000057220459,89531,1.190000057220459,SSL.MI
2019-02-28,1.190000057220459,1.1799999475479126,1.1799999475479126,1.1799999475479126,56560,1.1799999475479126,SSL.MI
2019-03-01,1.187999963760376,1.1699999570846558,1.1799999475479126,1.1799999475479126,49407,1.1799999475479126,SSL.MI
2019-03-04,1.312000036239624,1.2200000286102295,1.25,1.2300000190734863,1384755,1.2300000190734863,SSL.MI
2019-03-05,1.2519999742507935,1.2100000381469727,1.2300000190734863,1.215999960899353,148264,1.215999960899353,SSL.MI
2019-03-06,1.2300000190734863,1.2100000381469727,1.2300000190734863,1.2239999771118164,29482,1.2239999771118164,SSL.MI
2019-03-07,1.2200000286102295,1.2000000476837158,1.215999960899353,1.2020000219345093,84395,1.2020000219345093,SSL.MI
2019-03-08,1.2039999961853027,1.1779999732971191,1.2000000476837158,1.187999963760376,123201,1.187999963760376,SSL.MI
2019-03-11,1.194000005722046,1.1519999504089355,1.194000005722046,1.1799999475479126,172997,1.1799999475479126,SSL.MI
2019-03-12,1.190000057220459,1.1699999570846558,1.190000057220459,1.1720000505447388,52767,1.1720000505447388,SSL.MI
2019-03-13,1.1759999990463257,1.159999966621399,1.1699999570846558,1.1619999408721924,87735,1.1619999408721924,SSL.MI
2019-03-14,1.190000057220459,1.159999966621399,1.159999966621399,1.1779999732971191,83256,1.1779999732971191,SSL.MI
2019-03-15,1.218000054359436,1.1799999475479126,1.190000057220459,1.1979999542236328,166794,1.1979999542236328,SSL.MI
2019-03-18,1.2319999933242798,1.2100000381469727,1.2280000448226929,1.2139999866485596,158458,1.2139999866485596,SSL.MI
2019-03-19,1.2280000448226929,1.2079999446868896,1.2139999866485596,1.215999960899353,39525,1.215999960899353,SSL.MI
2019-03-20,1.222000002861023,1.2020000219345093,1.2020000219345093,1.218000054359436,136425,1.218000054359436,SSL.MI
2019-03-21,1.2300000190734863,1.2079999446868896,1.2100000381469727,1.2200000286102295,80000,1.2200000286102295,SSL.MI
2019-03-22,1.2319999933242798,1.2079999446868896,1.2319999933242798,1.2100000381469727,43602,1.2100000381469727,SSL.MI
2019-03-25,1.2100000381469727,1.2000000476837158,1.2100000381469727,1.2000000476837158,118388,1.2000000476837158,SSL.MI
2019-03-26,1.2059999704360962,1.1920000314712524,1.1920000314712524,1.1920000314712524,49936,1.1920000314712524,SSL.MI
2019-03-27,1.2020000219345093,1.1740000247955322,1.1920000314712524,1.2000000476837158,88891,1.2000000476837158,SSL.MI
2019-03-28,1.2079999446868896,1.1720000505447388,1.1979999542236328,1.2039999961853027,97270,1.2039999961853027,SSL.MI
2019-03-29,1.2000000476837158,1.1820000410079956,1.1820000410079956,1.194000005722046,151051,1.194000005722046,SSL.MI
2019-04-01,1.2899999618530273,1.2400000095367432,1.246000051498413,1.2640000581741333,889058,1.2640000581741333,SSL.MI
2019-04-02,1.2740000486373901,1.2380000352859497,1.2640000581741333,1.2380000352859497,245347,1.2380000352859497,SSL.MI
2019-04-03,1.3040000200271606,1.2519999742507935,1.25600004196167,1.2999999523162842,608484,1.2999999523162842,SSL.MI
2019-04-04,1.2740000486373901,1.2200000286102295,1.2480000257492065,1.2680000066757202,587291,1.2680000066757202,SSL.MI
2019-04-05,1.3079999685287476,1.253999948501587,1.2760000228881836,1.2899999618530273,302179,1.2899999618530273,SSL.MI
2019-04-08,1.2760000228881836,1.2400000095367432,1.2660000324249268,1.25,451585,1.25,SSL.MI
2019-04-09,1.2400000095367432,1.2020000219345093,1.2400000095367432,1.2120000123977661,290024,1.2120000123977661,SSL.MI
2019-04-10,1.2359999418258667,1.2100000381469727,1.2239999771118164,1.2239999771118164,204852,1.2239999771118164,SSL.MI
2019-04-11,1.2300000190734863,1.2000000476837158,1.2239999771118164,1.2079999446868896,164420,1.2079999446868896,SSL.MI
2019-04-12,1.2280000448226929,1.2039999961853027,1.2139999866485596,1.2200000286102295,219083,1.2200000286102295,SSL.MI
2019-04-15,1.2100000381469727,1.190000057220459,1.2000000476837158,1.2059999704360962,237773,1.2059999704360962,SSL.MI
2019-04-16,1.2339999675750732,1.2000000476837158,1.2000000476837158,1.2239999771118164,230739,1.2239999771118164,SSL.MI
2019-04-17,1.246000051498413,1.2039999961853027,1.2239999771118164,1.2380000352859497,205329,1.2380000352859497,SSL.MI
2019-04-18,1.2799999713897705,1.2339999675750732,1.2380000352859497,1.2619999647140503,338172,1.2619999647140503,SSL.MI
2019-04-23,1.2300000190734863,1.190000057220459,1.2100000381469727,1.190000057220459,456724,1.190000057220459,SSL.MI
2019-04-24,1.2059999704360962,1.184000015258789,1.2020000219345093,1.194000005722046,209877,1.194000005722046,SSL.MI
2019-04-25,1.2359999418258667,1.2000000476837158,1.2259999513626099,1.2039999961853027,303963,1.2039999961853027,SSL.MI
2019-04-26,1.2200000286102295,1.194000005722046,1.2120000123977661,1.1979999542236328,186295,1.1979999542236328,SSL.MI
2019-04-29,1.218000054359436,1.2000000476837158,1.215999960899353,1.2100000381469727,71911,1.2100000381469727,SSL.MI
2019-04-30,1.2100000381469727,1.1959999799728394,1.2100000381469727,1.2039999961853027,57735,1.2039999961853027,SSL.MI
2019-05-02,1.215999960899353,1.190000057220459,1.2100000381469727,1.2020000219345093,101657,1.2020000219345093,SSL.MI
2019-05-03,1.2100000381469727,1.190000057220459,1.2000000476837158,1.2100000381469727,76383,1.2100000381469727,SSL.MI
2019-05-06,1.1859999895095825,1.159999966621399,1.1799999475479126,1.1740000247955322,137946,1.1740000247955322,SSL.MI
2019-05-07,1.1759999990463257,1.1640000343322754,1.1640000343322754,1.1699999570846558,82541,1.1699999570846558,SSL.MI
2019-05-08,1.1779999732971191,1.159999966621399,1.159999966621399,1.1679999828338623,53405,1.1679999828338623,SSL.MI
2019-05-09,1.1679999828338623,1.1480000019073486,1.159999966621399,1.1480000019073486,101395,1.1480000019073486,SSL.MI
2019-05-10,1.1619999408721924,1.1319999694824219,1.149999976158142,1.149999976158142,84916,1.149999976158142,SSL.MI
2019-05-13,1.1619999408721924,1.1299999952316284,1.149999976158142,1.1419999599456787,62856,1.1419999599456787,SSL.MI
2019-05-14,1.159999966621399,1.1139999628067017,1.1139999628067017,1.1419999599456787,41080,1.1419999599456787,SSL.MI
2019-05-15,1.1679999828338623,1.1519999504089355,1.1579999923706055,1.1619999408721924,138187,1.1619999408721924,SSL.MI
2019-05-16,1.2999999523162842,1.215999960899353,1.2480000257492065,1.218000054359436,1374256,1.218000054359436,SSL.MI
2019-05-17,1.2300000190734863,1.1699999570846558,1.2139999866485596,1.1799999475479126,212704,1.1799999475479126,SSL.MI
2019-05-20,1.190000057220459,1.1799999475479126,1.1799999475479126,1.190000057220459,54815,1.190000057220459,SSL.MI
2019-05-21,1.1859999895095825,1.1699999570846558,1.1759999990463257,1.1820000410079956,40801,1.1820000410079956,SSL.MI
2019-05-22,1.1979999542236328,1.1820000410079956,1.1979999542236328,1.1979999542236328,115113,1.1979999542236328,SSL.MI
2019-05-23,1.2100000381469727,1.1699999570846558,1.2039999961853027,1.190000057220459,141202,1.190000057220459,SSL.MI
2019-05-24,1.190000057220459,1.1679999828338623,1.1679999828338623,1.1699999570846558,86982,1.1699999570846558,SSL.MI
2019-05-27,1.1820000410079956,1.1619999408721924,1.1820000410079956,1.1679999828338623,87357,1.1679999828338623,SSL.MI
2019-05-28,1.1759999990463257,1.1519999504089355,1.1759999990463257,1.1759999990463257,48481,1.1759999990463257,SSL.MI
2019-05-29,1.2480000257492065,1.1759999990463257,1.1979999542236328,1.2120000123977661,257189,1.2120000123977661,SSL.MI
2019-05-30,1.2419999837875366,1.190000057220459,1.2419999837875366,1.190000057220459,93180,1.190000057220459,SSL.MI
2019-05-31,1.2300000190734863,1.1799999475479126,1.2300000190734863,1.187999963760376,65766,1.187999963760376,SSL.MI
2019-06-03,1.2120000123977661,1.190000057220459,1.2120000123977661,1.2000000476837158,45727,1.2000000476837158,SSL.MI
2019-06-04,1.24399995803833,1.1920000314712524,1.194000005722046,1.2300000190734863,175887,1.2300000190734863,SSL.MI
2019-06-05,1.2319999933242798,1.2079999446868896,1.2319999933242798,1.222000002861023,122016,1.222000002861023,SSL.MI
2019-06-06,1.2339999675750732,1.215999960899353,1.215999960899353,1.215999960899353,48556,1.215999960899353,SSL.MI
2019-06-07,1.2280000448226929,1.218000054359436,1.2280000448226929,1.2239999771118164,38724,1.2239999771118164,SSL.MI
2019-06-10,1.2319999933242798,1.2200000286102295,1.2300000190734863,1.2319999933242798,34201,1.2319999933242798,SSL.MI
2019-06-11,1.2400000095367432,1.222000002861023,1.2300000190734863,1.2400000095367432,53086,1.2400000095367432,SSL.MI
2019-06-12,1.2380000352859497,1.2280000448226929,1.2300000190734863,1.2359999418258667,49372,1.2359999418258667,SSL.MI
2019-06-13,1.25,1.2259999513626099,1.2259999513626099,1.25,129832,1.25,SSL.MI
2019-06-14,1.253999948501587,1.2319999933242798,1.2319999933242798,1.25,160905,1.25,SSL.MI
2019-06-17,1.25600004196167,1.2300000190734863,1.2359999418258667,1.2400000095367432,78635,1.2400000095367432,SSL.MI
2019-06-18,1.24399995803833,1.2200000286102295,1.2300000190734863,1.24399995803833,63138,1.24399995803833,SSL.MI
2019-06-19,1.25,1.2319999933242798,1.25,1.25,67754,1.25,SSL.MI
2019-06-20,1.25,1.2280000448226929,1.2359999418258667,1.25,46664,1.25,SSL.MI
2019-06-21,1.25,1.2400000095367432,1.25,1.2419999837875366,40971,1.2419999837875366,SSL.MI
2019-06-24,1.246000051498413,1.2339999675750732,1.2400000095367432,1.2339999675750732,26703,1.2339999675750732,SSL.MI
2019-06-25,1.2699999809265137,1.2380000352859497,1.25,1.2400000095367432,157173,1.2400000095367432,SSL.MI
2019-06-26,1.2519999742507935,1.2400000095367432,1.2519999742507935,1.25,31308,1.25,SSL.MI
2019-06-27,1.25,1.2000000476837158,1.2400000095367432,1.2319999933242798,147780,1.2319999933242798,SSL.MI
2019-06-28,1.2419999837875366,1.2319999933242798,1.2319999933242798,1.2359999418258667,22521,1.2359999418258667,SSL.MI
2019-07-01,1.253999948501587,1.2380000352859497,1.2419999837875366,1.2480000257492065,51189,1.2480000257492065,SSL.MI
2019-07-02,1.25,1.2339999675750732,1.2380000352859497,1.24399995803833,82739,1.24399995803833,SSL.MI
2019-07-03,1.24399995803833,1.2280000448226929,1.2339999675750732,1.2419999837875366,46449,1.2419999837875366,SSL.MI
2019-07-04,1.2480000257492065,1.2359999418258667,1.2419999837875366,1.2419999837875366,94717,1.2419999837875366,SSL.MI
2019-07-05,1.25,1.2319999933242798,1.2319999933242798,1.2380000352859497,41286,1.2380000352859497,SSL.MI
2019-07-08,1.253999948501587,1.2400000095367432,1.2480000257492065,1.2480000257492065,153906,1.2480000257492065,SSL.MI
2019-07-09,1.2519999742507935,1.2359999418258667,1.2519999742507935,1.2419999837875366,24762,1.2419999837875366,SSL.MI
2019-07-10,1.2680000066757202,1.2359999418258667,1.2380000352859497,1.2599999904632568,181338,1.2599999904632568,SSL.MI
2019-07-11,1.2680000066757202,1.2519999742507935,1.253999948501587,1.2619999647140503,126398,1.2619999647140503,SSL.MI
2019-07-12,1.2619999647140503,1.25,1.2599999904632568,1.2580000162124634,142353,1.2580000162124634,SSL.MI
2019-07-15,1.277999997138977,1.2359999418258667,1.2359999418258667,1.2619999647140503,117977,1.2619999647140503,SSL.MI
2019-07-16,1.2719999551773071,1.2599999904632568,1.2719999551773071,1.2699999809265137,77662,1.2699999809265137,SSL.MI
2019-07-17,1.2699999809265137,1.2599999904632568,1.2680000066757202,1.2699999809265137,26327,1.2699999809265137,SSL.MI
2019-07-18,1.2760000228881836,1.2619999647140503,1.2619999647140503,1.2699999809265137,46618,1.2699999809265137,SSL.MI
2019-07-19,1.277999997138977,1.2580000162124634,1.2760000228881836,1.2599999904632568,99176,1.2599999904632568,SSL.MI
2019-07-22,1.2719999551773071,1.25,1.2719999551773071,1.25,47154,1.25,SSL.MI
2019-07-23,1.2640000581741333,1.2480000257492065,1.2480000257492065,1.253999948501587,85188,1.253999948501587,SSL.MI
2019-07-24,1.3380000591278076,1.2599999904632568,1.2640000581741333,1.3380000591278076,546261,1.3380000591278076,SSL.MI
2019-07-25,1.3519999980926514,1.2940000295639038,1.3380000591278076,1.2940000295639038,250512,1.2940000295639038,SSL.MI
2019-07-26,1.340000033378601,1.2999999523162842,1.3259999752044678,1.3220000267028809,181304,1.3220000267028809,SSL.MI
2019-07-29,1.3380000591278076,1.305999994277954,1.3300000429153442,1.3220000267028809,129575,1.3220000267028809,SSL.MI
2019-07-30,1.3200000524520874,1.2699999809265137,1.309999942779541,1.2979999780654907,270922,1.2979999780654907,SSL.MI
2019-07-31,1.3079999685287476,1.2799999713897705,1.2799999713897705,1.2860000133514404,55944,1.2860000133514404,SSL.MI
2019-08-01,1.2940000295639038,1.2760000228881836,1.2760000228881836,1.281999945640564,56902,1.281999945640564,SSL.MI
2019-08-02,1.2799999713897705,1.25,1.2740000486373901,1.2640000581741333,198540,1.2640000581741333,SSL.MI
2019-08-05,1.284000039100647,1.2339999675750732,1.2699999809265137,1.2400000095367432,86629,1.2400000095367432,SSL.MI
2019-08-06,1.2580000162124634,1.2400000095367432,1.246000051498413,1.2480000257492065,87474,1.2480000257492065,SSL.MI
2019-08-07,1.253999948501587,1.2059999704360962,1.25,1.2059999704360962,161094,1.2059999704360962,SSL.MI
2019-08-08,1.2300000190734863,1.1920000314712524,1.2120000123977661,1.2020000219345093,328822,1.2020000219345093,SSL.MI
2019-08-09,1.2200000286102295,1.1820000410079956,1.2200000286102295,1.2059999704360962,90419,1.2059999704360962,SSL.MI
2019-08-12,1.222000002861023,1.194000005722046,1.194000005722046,1.2079999446868896,65429,1.2079999446868896,SSL.MI
2019-08-13,1.2259999513626099,1.187999963760376,1.2259999513626099,1.2000000476837158,48587,1.2000000476837158,SSL.MI
2019-08-14,1.218000054359436,1.1779999732971191,1.190000057220459,1.1779999732971191,124520,1.1779999732971191,SSL.MI
2019-08-16,1.218000054359436,1.1779999732971191,1.1779999732971191,1.2020000219345093,56006,1.2020000219345093,SSL.MI
2019-08-19,1.218000054359436,1.194000005722046,1.2100000381469727,1.2000000476837158,56880,1.2000000476837158,SSL.MI
2019-08-20,1.2079999446868896,1.1979999542236328,1.1979999542236328,1.2000000476837158,47552,1.2000000476837158,SSL.MI
2019-08-21,1.2120000123977661,1.2000000476837158,1.2120000123977661,1.2039999961853027,19745,1.2039999961853027,SSL.MI
2019-08-22,1.215999960899353,1.2020000219345093,1.2039999961853027,1.2079999446868896,29314,1.2079999446868896,SSL.MI
2019-08-23,1.2200000286102295,1.2100000381469727,1.2120000123977661,1.2120000123977661,87654,1.2120000123977661,SSL.MI
2019-08-26,1.2879999876022339,1.222000002861023,1.222000002861023,1.2599999904632568,308683,1.2599999904632568,SSL.MI
2019-08-27,1.2920000553131104,1.2519999742507935,1.2599999904632568,1.277999997138977,347093,1.277999997138977,SSL.MI
2019-08-28,1.2999999523162842,1.2719999551773071,1.2740000486373901,1.277999997138977,377540,1.277999997138977,SSL.MI
2019-08-29,1.305999994277954,1.2799999713897705,1.2940000295639038,1.281999945640564,168598,1.281999945640564,SSL.MI
2019-08-30,1.309999942779541,1.2760000228881836,1.2979999780654907,1.3079999685287476,269593,1.3079999685287476,SSL.MI
2019-09-02,1.3079999685287476,1.2619999647140503,1.3079999685287476,1.2619999647140503,153506,1.2619999647140503,SSL.MI
2019-09-03,1.2680000066757202,1.24399995803833,1.2619999647140503,1.24399995803833,47179,1.24399995803833,SSL.MI
2019-09-04,1.2619999647140503,1.2039999961853027,1.25,1.2519999742507935,84207,1.2519999742507935,SSL.MI
2019-09-05,1.2619999647140503,1.2359999418258667,1.25,1.2359999418258667,65088,1.2359999418258667,SSL.MI
2019-09-06,1.2580000162124634,1.2339999675750732,1.2580000162124634,1.2380000352859497,67283,1.2380000352859497,SSL.MI
2019-09-09,1.2999999523162842,1.2380000352859497,1.2380000352859497,1.2860000133514404,188932,1.2860000133514404,SSL.MI
2019-09-10,1.2860000133514404,1.2519999742507935,1.2519999742507935,1.2860000133514404,54815,1.2860000133514404,SSL.MI
2019-09-11,1.284000039100647,1.2699999809265137,1.2719999551773071,1.2719999551773071,96044,1.2719999551773071,SSL.MI
2019-09-12,1.305999994277954,1.2640000581741333,1.2699999809265137,1.305999994277954,147623,1.305999994277954,SSL.MI
2019-09-13,1.315999984741211,1.2899999618530273,1.315999984741211,1.2999999523162842,144513,1.2999999523162842,SSL.MI
2019-09-16,1.2680000066757202,1.246000051498413,1.2640000581741333,1.2480000257492065,309670,1.2480000257492065,SSL.MI
2019-09-17,1.2760000228881836,1.246000051498413,1.246000051498413,1.2519999742507935,53869,1.2519999742507935,SSL.MI
2019-09-18,1.2760000228881836,1.2519999742507935,1.2519999742507935,1.2699999809265137,127664,1.2699999809265137,SSL.MI
2019-09-19,1.2960000038146973,1.2699999809265137,1.2699999809265137,1.2879999876022339,232809,1.2879999876022339,SSL.MI
2019-09-20,1.2699999809265137,1.2480000257492065,1.2480000257492065,1.25600004196167,308105,1.25600004196167,SSL.MI
2019-09-23,1.2740000486373901,1.2400000095367432,1.2660000324249268,1.24399995803833,163610,1.24399995803833,SSL.MI
2019-09-24,1.25,1.2020000219345093,1.25,1.2079999446868896,224569,1.2079999446868896,SSL.MI
2019-09-25,1.2280000448226929,1.2000000476837158,1.2280000448226929,1.218000054359436,123546,1.218000054359436,SSL.MI
2019-09-26,1.2259999513626099,1.1920000314712524,1.1920000314712524,1.2200000286102295,47475,1.2200000286102295,SSL.MI
2019-09-27,1.2480000257492065,1.2120000123977661,1.2120000123977661,1.2339999675750732,141380,1.2339999675750732,SSL.MI
2019-09-30,1.2640000581741333,1.2339999675750732,1.246000051498413,1.2380000352859497,75052,1.2380000352859497,SSL.MI
2019-10-01,1.253999948501587,1.2359999418258667,1.24399995803833,1.2480000257492065,33601,1.2480000257492065,SSL.MI
2019-10-02,1.24399995803833,1.2280000448226929,1.2400000095367432,1.2300000190734863,43274,1.2300000190734863,SSL.MI
2019-10-03,1.2419999837875366,1.218000054359436,1.2300000190734863,1.2419999837875366,69276,1.2419999837875366,SSL.MI
2019-10-04,1.2400000095367432,1.2239999771118164,1.2400000095367432,1.2359999418258667,9468,1.2359999418258667,SSL.MI
2019-10-07,1.2259999513626099,1.2100000381469727,1.2259999513626099,1.2100000381469727,27240,1.2100000381469727,SSL.MI
2019-10-08,1.2239999771118164,1.2000000476837158,1.2239999771118164,1.2000000476837158,35200,1.2000000476837158,SSL.MI
2019-10-09,1.218000054359436,1.2000000476837158,1.2000000476837158,1.2000000476837158,47213,1.2000000476837158,SSL.MI
2019-10-10,1.2139999866485596,1.1920000314712524,1.2000000476837158,1.2100000381469727,20295,1.2100000381469727,SSL.MI
2019-10-11,1.222000002861023,1.2100000381469727,1.2139999866485596,1.2100000381469727,26947,1.2100000381469727,SSL.MI
2019-10-14,1.2239999771118164,1.2139999866485596,1.222000002861023,1.2239999771118164,17088,1.2239999771118164,SSL.MI
2019-10-15,1.2259999513626099,1.2139999866485596,1.2200000286102295,1.2139999866485596,44145,1.2139999866485596,SSL.MI
2019-10-16,1.2300000190734863,1.2059999704360962,1.2059999704360962,1.2100000381469727,7679,1.2100000381469727,SSL.MI
2019-10-17,1.2100000381469727,1.2039999961853027,1.2079999446868896,1.2100000381469727,126682,1.2100000381469727,SSL.MI
2019-10-18,1.215999960899353,1.2000000476837158,1.215999960899353,1.2100000381469727,45798,1.2100000381469727,SSL.MI
2019-10-21,1.2139999866485596,1.1920000314712524,1.2059999704360962,1.2000000476837158,117603,1.2000000476837158,SSL.MI
2019-10-22,1.2100000381469727,1.190000057220459,1.194000005722046,1.194000005722046,41718,1.194000005722046,SSL.MI
2019-10-23,1.2079999446868896,1.194000005722046,1.2000000476837158,1.2020000219345093,26690,1.2020000219345093,SSL.MI
2019-10-24,1.2039999961853027,1.184000015258789,1.2020000219345093,1.1979999542236328,77376,1.1979999542236328,SSL.MI
2019-10-25,1.1979999542236328,1.1820000410079956,1.1820000410079956,1.1859999895095825,85641,1.1859999895095825,SSL.MI
2019-10-28,1.2100000381469727,1.1920000314712524,1.1920000314712524,1.2100000381469727,100553,1.2100000381469727,SSL.MI
2019-10-29,1.2059999704360962,1.1959999799728394,1.1959999799728394,1.2059999704360962,21487,1.2059999704360962,SSL.MI
2019-10-30,1.2059999704360962,1.194000005722046,1.194000005722046,1.1979999542236328,44327,1.1979999542236328,SSL.MI
2019-10-31,1.2139999866485596,1.1859999895095825,1.2139999866485596,1.2000000476837158,82150,1.2000000476837158,SSL.MI
2019-11-01,1.2059999704360962,1.1920000314712524,1.194000005722046,1.1959999799728394,10835,1.1959999799728394,SSL.MI
2019-11-04,1.2359999418258667,1.215999960899353,1.2200000286102295,1.2339999675750732,261736,1.2339999675750732,SSL.MI
2019-11-05,1.2380000352859497,1.215999960899353,1.222000002861023,1.222000002861023,212098,1.222000002861023,SSL.MI
2019-11-06,1.2359999418258667,1.2200000286102295,1.222000002861023,1.2339999675750732,40761,1.2339999675750732,SSL.MI
2019-11-07,1.24399995803833,1.2300000190734863,1.2380000352859497,1.2419999837875366,81307,1.2419999837875366,SSL.MI
2019-11-08,1.222000002861023,1.2079999446868896,1.218000054359436,1.222000002861023,86174,1.222000002861023,SSL.MI
2019-11-11,1.2480000257492065,1.2319999933242798,1.2339999675750732,1.2359999418258667,90217,1.2359999418258667,SSL.MI
2019-11-12,1.2480000257492065,1.2339999675750732,1.2419999837875366,1.24399995803833,40646,1.24399995803833,SSL.MI
2019-11-13,1.24399995803833,1.2300000190734863,1.24399995803833,1.2300000190734863,36630,1.2300000190734863,SSL.MI
2019-11-14,1.246000051498413,1.2239999771118164,1.2400000095367432,1.2400000095367432,116717,1.2400000095367432,SSL.MI
2019-11-15,1.2419999837875366,1.2300000190734863,1.2419999837875366,1.2380000352859497,35003,1.2380000352859497,SSL.MI
2019-11-18,1.2359999418258667,1.2280000448226929,1.2300000190734863,1.2359999418258667,35904,1.2359999418258667,SSL.MI
2019-11-19,1.2359999418258667,1.2259999513626099,1.2359999418258667,1.2359999418258667,13243,1.2359999418258667,SSL.MI
2019-11-20,1.2799999713897705,1.2259999513626099,1.2359999418258667,1.2699999809265137,376292,1.2699999809265137,SSL.MI
2019-11-21,1.3279999494552612,1.2719999551773071,1.2979999780654907,1.2799999713897705,586114,1.2799999713897705,SSL.MI
2019-11-22,1.277999997138977,1.25,1.2660000324249268,1.253999948501587,164491,1.253999948501587,SSL.MI
2019-11-25,1.2999999523162842,1.2699999809265137,1.281999945640564,1.2719999551773071,223062,1.2719999551773071,SSL.MI
2019-11-26,1.2920000553131104,1.2680000066757202,1.2799999713897705,1.284000039100647,189095,1.284000039100647,SSL.MI
2019-11-27,1.2899999618530273,1.277999997138977,1.2899999618530273,1.281999945640564,30882,1.281999945640564,SSL.MI
2019-11-28,1.277999997138977,1.2619999647140503,1.2699999809265137,1.2680000066757202,53836,1.2680000066757202,SSL.MI
2019-11-29,1.2799999713897705,1.2619999647140503,1.2619999647140503,1.2699999809265137,66905,1.2699999809265137,SSL.MI
2019-12-02,1.2999999523162842,1.2719999551773071,1.281999945640564,1.2719999551773071,269048,1.2719999551773071,SSL.MI
2019-12-03,1.284000039100647,1.25,1.277999997138977,1.25,105555,1.25,SSL.MI
2019-12-04,1.2799999713897705,1.25600004196167,1.25600004196167,1.2740000486373901,58340,1.2740000486373901,SSL.MI
2019-12-05,1.2960000038146973,1.2680000066757202,1.2740000486373901,1.281999945640564,213820,1.281999945640564,SSL.MI
2019-12-06,1.2979999780654907,1.2740000486373901,1.2920000553131104,1.2879999876022339,179325,1.2879999876022339,SSL.MI
2019-12-09,1.3839999437332153,1.340000033378601,1.3420000076293945,1.3580000400543213,1208688,1.3580000400543213,SSL.MI
2019-12-10,1.3700000047683716,1.340000033378601,1.3580000400543213,1.3420000076293945,135958,1.3420000076293945,SSL.MI
2019-12-11,1.3639999628067017,1.3359999656677246,1.343999981880188,1.340000033378601,282257,1.340000033378601,SSL.MI
2019-12-12,1.3380000591278076,1.315999984741211,1.3339999914169312,1.3300000429153442,169042,1.3300000429153442,SSL.MI
2019-12-13,1.3220000267028809,1.3079999685287476,1.3200000524520874,1.3140000104904175,196755,1.3140000104904175,SSL.MI
2019-12-16,1.3559999465942383,1.3220000267028809,1.3240000009536743,1.3559999465942383,298406,1.3559999465942383,SSL.MI
2019-12-17,1.4079999923706055,1.3819999694824219,1.3919999599456787,1.3860000371932983,849095,1.3860000371932983,SSL.MI
2019-12-18,1.3880000114440918,1.3559999465942383,1.3739999532699585,1.371999979019165,291564,1.371999979019165,SSL.MI
2019-12-19,1.3760000467300415,1.3519999980926514,1.371999979019165,1.3760000467300415,129917,1.3760000467300415,SSL.MI
2019-12-20,1.3899999856948853,1.3539999723434448,1.3580000400543213,1.3739999532699585,265497,1.3739999532699585,SSL.MI
2019-12-23,1.472000002861023,1.409999966621399,1.4479999542236328,1.4259999990463257,1559406,1.4259999990463257,SSL.MI
2019-12-27,1.4320000410079956,1.4079999923706055,1.4320000410079956,1.4119999408721924,91096,1.4119999408721924,SSL.MI
2019-12-30,1.559999942779541,1.4299999475479126,1.4420000314712524,1.5160000324249268,1634068,1.5160000324249268,SSL.MI
2020-01-02,1.6180000305175781,1.5199999809265137,1.5399999618530273,1.593999981880188,772071,1.593999981880188,SSL.MI
2020-01-03,1.6160000562667847,1.534000039100647,1.5980000495910645,1.5740000009536743,496850,1.5740000009536743,SSL.MI
2020-01-06,1.6339999437332153,1.5759999752044678,1.6180000305175781,1.6039999723434448,607136,1.6039999723434448,SSL.MI
2020-01-07,1.628000020980835,1.5679999589920044,1.6200000047683716,1.5800000429153442,354620,1.5800000429153442,SSL.MI
2020-01-08,1.5920000076293945,1.531999945640564,1.5820000171661377,1.5520000457763672,392899,1.5520000457763672,SSL.MI
2020-01-09,1.5800000429153442,1.5260000228881836,1.5679999589920044,1.5499999523162842,670764,1.5499999523162842,SSL.MI
2020-01-10,1.5740000009536743,1.5199999809265137,1.559999942779541,1.5700000524520874,368106,1.5700000524520874,SSL.MI
2020-01-13,1.6480000019073486,1.5800000429153442,1.6139999628067017,1.5839999914169312,1386417,1.5839999914169312,SSL.MI
2020-01-14,1.6019999980926514,1.5499999523162842,1.6019999980926514,1.5640000104904175,512250,1.5640000104904175,SSL.MI
2020-01-15,1.5759999752044678,1.5219999551773071,1.5740000009536743,1.5460000038146973,319880,1.5460000038146973,SSL.MI
2020-01-16,1.559999942779541,1.5299999713897705,1.5499999523162842,1.5540000200271606,188194,1.5540000200271606,SSL.MI
2020-01-17,1.5720000267028809,1.5199999809265137,1.5540000200271606,1.5720000267028809,319647,1.5720000267028809,SSL.MI
2020-01-20,1.6100000143051147,1.5520000457763672,1.6080000400543213,1.565999984741211,416465,1.565999984741211,SSL.MI
2020-01-21,1.5800000429153442,1.5440000295639038,1.5720000267028809,1.5679999589920044,223702,1.5679999589920044,SSL.MI
2020-01-22,1.5759999752044678,1.5379999876022339,1.5440000295639038,1.5700000524520874,225857,1.5700000524520874,SSL.MI
2020-01-23,1.5800000429153442,1.5399999618530273,1.5679999589920044,1.5540000200271606,233880,1.5540000200271606,SSL.MI
2020-01-24,1.5779999494552612,1.5399999618530273,1.5399999618530273,1.559999942779541,125693,1.559999942779541,SSL.MI
2020-01-27,1.5700000524520874,1.4819999933242798,1.5700000524520874,1.49399995803833,445683,1.49399995803833,SSL.MI
2020-01-28,1.50600004196167,1.4700000286102295,1.4900000095367432,1.4839999675750732,212528,1.4839999675750732,SSL.MI
2020-01-29,1.503999948501587,1.472000002861023,1.472000002861023,1.49399995803833,106822,1.49399995803833,SSL.MI
2020-01-30,1.496000051498413,1.472000002861023,1.4819999933242798,1.4859999418258667,143528,1.4859999418258667,SSL.MI
2020-01-31,1.5140000581741333,1.4700000286102295,1.4980000257492065,1.4780000448226929,274868,1.4780000448226929,SSL.MI
2020-02-03,1.5440000295639038,1.4880000352859497,1.496000051498413,1.5440000295639038,399549,1.5440000295639038,SSL.MI
2020-02-04,1.6139999628067017,1.5520000457763672,1.5520000457763672,1.6100000143051147,614889,1.6100000143051147,SSL.MI
2020-02-05,1.659999966621399,1.600000023841858,1.600000023841858,1.6480000019073486,771362,1.6480000019073486,SSL.MI
2020-02-06,1.600000023841858,1.5540000200271606,1.5820000171661377,1.5859999656677246,599204,1.5859999656677246,SSL.MI
2020-02-07,1.5880000591278076,1.5460000038146973,1.5880000591278076,1.555999994277954,371404,1.555999994277954,SSL.MI
2020-02-10,1.7680000066757202,1.6080000400543213,1.6299999952316284,1.722000002861023,3027895,1.722000002861023,SSL.MI
2020-02-11,1.8279999494552612,1.7079999446868896,1.7079999446868896,1.7359999418258667,1713792,1.7359999418258667,SSL.MI
2020-02-12,1.7899999618530273,1.7359999418258667,1.7480000257492065,1.7799999713897705,568063,1.7799999713897705,SSL.MI
2020-02-13,1.8259999752044678,1.74399995803833,1.805999994277954,1.777999997138977,558338,1.777999997138977,SSL.MI
2020-02-14,1.8079999685287476,1.75600004196167,1.75600004196167,1.7940000295639038,1029504,1.7940000295639038,SSL.MI
2020-02-17,2.055000066757202,1.9220000505447388,1.9639999866485596,2.0,7087146,2.0,SSL.MI
2020-02-18,2.0399999618530273,1.968000054359436,2.0199999809265137,1.9800000190734863,664804,1.9800000190734863,SSL.MI
2020-02-19,1.9880000352859497,1.9279999732971191,1.944000005722046,1.9459999799728394,672848,1.9459999799728394,SSL.MI
2020-02-20,1.9780000448226929,1.9140000343322754,1.9259999990463257,1.9579999446868896,669719,1.9579999446868896,SSL.MI
2020-02-21,2.0350000858306885,1.9299999475479126,1.9759999513626099,1.9579999446868896,1085755,1.9579999446868896,SSL.MI
2020-02-24,1.996000051498413,1.7799999713897705,1.9800000190734863,1.8040000200271606,1781117,1.8040000200271606,SSL.MI
2020-02-25,1.899999976158142,1.753999948501587,1.7999999523162842,1.8339999914169312,943770,1.8339999914169312,SSL.MI
2020-02-26,1.9140000343322754,1.7879999876022339,1.840000033378601,1.9079999923706055,873021,1.9079999923706055,SSL.MI
2020-02-27,1.9459999799728394,1.8339999914169312,1.934000015258789,1.8700000047683716,1153937,1.8700000047683716,SSL.MI
2020-02-28,1.8639999628067017,1.8140000104904175,1.8580000400543213,1.840000033378601,1059548,1.840000033378601,SSL.MI
2020-03-02,1.899999976158142,1.7000000476837158,1.871999979019165,1.7120000123977661,1787266,1.7120000123977661,SSL.MI
2020-03-03,1.7899999618530273,1.7100000381469727,1.746000051498413,1.7599999904632568,429501,1.7599999904632568,SSL.MI
2020-03-04,1.7580000162124634,1.6540000438690186,1.7359999418258667,1.6660000085830688,701686,1.6660000085830688,SSL.MI
2020-03-05,1.715999960899353,1.5499999523162842,1.7079999446868896,1.5859999656677246,975102,1.5859999656677246,SSL.MI
2020-03-06,1.5640000104904175,1.4620000123977661,1.559999942779541,1.4800000190734863,745120,1.4800000190734863,SSL.MI
2020-03-09,1.3799999952316284,1.2100000381469727,1.3380000591278076,1.2319999933242798,1152231,1.2319999933242798,SSL.MI
2020-03-10,1.2999999523162842,1.1679999828338623,1.246000051498413,1.1759999990463257,818289,1.1759999990463257,SSL.MI
2020-03-11,1.2280000448226929,1.1059999465942383,1.2280000448226929,1.1579999923706055,686740,1.1579999923706055,SSL.MI
2020-03-12,1.062000036239624,0.8600000143051147,1.0579999685287476,0.8899999856948853,892518,0.8899999856948853,SSL.MI
2020-03-13,1.0099999904632568,0.8600000143051147,0.9649999737739563,0.8640000224113464,1543195,0.8640000224113464,SSL.MI
2020-03-16,0.8500000238418579,0.7390000224113464,0.8500000238418579,0.7870000004768372,663235,0.7870000004768372,SSL.MI
2020-03-17,0.8650000095367432,0.7360000014305115,0.8199999928474426,0.781000018119812,703108,0.781000018119812,SSL.MI
2020-03-18,0.8059999942779541,0.7509999871253967,0.765999972820282,0.7749999761581421,692965,0.7749999761581421,SSL.MI
2020-03-19,0.8349999785423279,0.7720000147819519,0.7839999794960022,0.7720000147819519,839765,0.7720000147819519,SSL.MI
2020-03-20,0.8180000185966492,0.7739999890327454,0.800000011920929,0.8040000200271606,744688,0.8040000200271606,SSL.MI
2020-03-23,0.828000009059906,0.7680000066757202,0.7799999713897705,0.8190000057220459,584256,0.8190000057220459,SSL.MI
2020-03-24,0.9240000247955322,0.8309999704360962,0.8619999885559082,0.9020000100135803,737456,0.9020000100135803,SSL.MI
2020-03-25,1.0199999809265137,0.9020000100135803,0.9290000200271606,0.9520000219345093,1160358,0.9520000219345093,SSL.MI
2020-03-26,0.9800000190734863,0.9200000166893005,0.9800000190734863,0.9470000267028809,623242,0.9470000267028809,SSL.MI
2020-03-27,0.9890000224113464,0.8920000195503235,0.9890000224113464,0.8999999761581421,576866,0.8999999761581421,SSL.MI
2020-03-30,1.0,0.925000011920929,0.953000009059906,0.9340000152587891,735052,0.9340000152587891,SSL.MI
2020-03-31,0.9789999723434448,0.9399999976158142,0.9589999914169312,0.9449999928474426,473213,0.9449999928474426,SSL.MI
2020-04-01,0.9470000267028809,0.921999990940094,0.9399999976158142,0.9380000233650208,244739,0.9380000233650208,SSL.MI
2020-04-02,0.9599999785423279,0.9319999814033508,0.9369999766349792,0.9490000009536743,333224,0.9490000009536743,SSL.MI
2020-04-03,0.9620000123977661,0.9300000071525574,0.9570000171661377,0.949999988079071,263301,0.949999988079071,SSL.MI
2020-04-06,1.0180000066757202,0.949999988079071,0.9660000205039978,1.0180000066757202,444875,1.0180000066757202,SSL.MI
2020-04-07,1.1299999952316284,1.003999948501587,1.003999948501587,1.0700000524520874,930838,1.0700000524520874,SSL.MI
2020-04-08,1.159999966621399,1.034000039100647,1.0700000524520874,1.1399999856948853,596791,1.1399999856948853,SSL.MI
2020-04-09,1.2580000162124634,1.1740000247955322,1.2200000286102295,1.2139999866485596,990911,1.2139999866485596,SSL.MI
2020-04-14,1.2400000095367432,1.1660000085830688,1.2380000352859497,1.2259999513626099,588682,1.2259999513626099,SSL.MI
2020-04-15,1.2380000352859497,1.1160000562667847,1.2380000352859497,1.1319999694824219,646388,1.1319999694824219,SSL.MI
2020-04-16,1.1779999732971191,1.1360000371932983,1.1360000371932983,1.159999966621399,303688,1.159999966621399,SSL.MI
2020-04-17,1.1959999799728394,1.1399999856948853,1.187999963760376,1.1519999504089355,262834,1.1519999504089355,SSL.MI
2020-04-20,1.2400000095367432,1.1540000438690186,1.1540000438690186,1.2000000476837158,667803,1.2000000476837158,SSL.MI
2020-04-21,1.222000002861023,1.1720000505447388,1.1799999475479126,1.1779999732971191,507260,1.1779999732971191,SSL.MI
2020-04-22,1.2339999675750732,1.1820000410079956,1.2200000286102295,1.2039999961853027,551101,1.2039999961853027,SSL.MI
2020-04-23,1.2940000295639038,1.2039999961853027,1.2039999961853027,1.2740000486373901,889168,1.2740000486373901,SSL.MI
2020-04-24,1.3660000562667847,1.2359999418258667,1.25,1.3339999914169312,725428,1.3339999914169312,SSL.MI
2020-04-27,1.3519999980926514,1.2640000581741333,1.305999994277954,1.2799999713897705,782674,1.2799999713897705,SSL.MI
2020-04-28,1.2979999780654907,1.187999963760376,1.2979999780654907,1.2000000476837158,859373,1.2000000476837158,SSL.MI
2020-04-29,1.2200000286102295,1.1399999856948853,1.1859999895095825,1.1959999799728394,795609,1.1959999799728394,SSL.MI
2020-04-30,1.2200000286102295,1.128000020980835,1.2000000476837158,1.128000020980835,421320,1.128000020980835,SSL.MI
2020-05-04,1.2200000286102295,1.1640000343322754,1.1799999475479126,1.194000005722046,593846,1.194000005722046,SSL.MI
2020-05-05,1.2979999780654907,1.2079999446868896,1.2359999418258667,1.2879999876022339,695857,1.2879999876022339,SSL.MI
2020-05-06,1.2999999523162842,1.24399995803833,1.2999999523162842,1.2660000324249268,497457,1.2660000324249268,SSL.MI
2020-05-07,1.2799999713897705,1.253999948501587,1.2760000228881836,1.2680000066757202,131287,1.2680000066757202,SSL.MI
2020-05-08,1.2680000066757202,1.1959999799728394,1.253999948501587,1.25,495844,1.25,SSL.MI
2020-05-11,1.2979999780654907,1.2480000257492065,1.2480000257492065,1.284000039100647,451740,1.284000039100647,SSL.MI
2019-01-02,0.07999999821186066,0.07000000029802322,0.07000000029802322,0.07999999821186066,382970,0.07999999821186066,STEF.MI
2019-01-03,0.10000000149011612,0.08299999684095383,0.08299999684095383,0.10000000149011612,978187,0.10000000149011612,STEF.MI
2019-01-04,0.11100000143051147,0.09449999779462814,0.10899999737739563,0.09470000118017197,1170803,0.09470000118017197,STEF.MI
2019-01-07,0.10999999940395355,0.09229999780654907,0.10279999673366547,0.10999999940395355,1074193,0.10999999940395355,STEF.MI
2019-01-08,0.12300000339746475,0.10520000010728836,0.11219999939203262,0.11400000005960464,2191889,0.11400000005960464,STEF.MI
2019-01-09,0.11400000005960464,0.10559999942779541,0.11400000005960464,0.10679999738931656,320109,0.10679999738931656,STEF.MI
2019-01-10,0.1225999966263771,0.1120000034570694,0.11219999939203262,0.11379999667406082,2567320,0.11379999667406082,STEF.MI
2019-01-11,0.14499999582767487,0.11739999800920486,0.11900000274181366,0.12300000339746475,5797746,0.12300000339746475,STEF.MI
2019-01-14,0.15139999985694885,0.12399999797344208,0.12999999523162842,0.1509999930858612,8199717,0.1509999930858612,STEF.MI
2019-01-15,0.1754000037908554,0.1420000046491623,0.15240000188350677,0.16899999976158142,7663246,0.16899999976158142,STEF.MI
2019-01-16,0.17659999430179596,0.1509999930858612,0.16599999368190765,0.15600000321865082,6074762,0.15600000321865082,STEF.MI
2019-01-17,0.15459999442100525,0.13819999992847443,0.1534000039100647,0.13819999992847443,2416185,0.13819999992847443,STEF.MI
2019-01-18,0.15000000596046448,0.131400004029274,0.1428000032901764,0.13300000131130219,2665760,0.13300000131130219,STEF.MI
2019-01-21,0.13680000603199005,0.1265999972820282,0.1289999932050705,0.1289999932050705,1329444,0.1289999932050705,STEF.MI
2019-01-22,0.1289999932050705,0.11599999666213989,0.12620000541210175,0.11919999867677689,1457431,0.11919999867677689,STEF.MI
2019-01-23,0.13459999859333038,0.11999999731779099,0.1225999966263771,0.12520000338554382,2635668,0.12520000338554382,STEF.MI
2019-01-24,0.12800000607967377,0.11720000207424164,0.12700000405311584,0.12240000069141388,684600,0.12240000069141388,STEF.MI
2019-01-25,0.1298000067472458,0.11999999731779099,0.1298000067472458,0.12200000137090683,463441,0.12200000137090683,STEF.MI
2019-01-28,0.12800000607967377,0.11800000071525574,0.12200000137090683,0.12399999797344208,567083,0.12399999797344208,STEF.MI
2019-01-29,0.12319999933242798,0.11819999665021896,0.121799997985363,0.11999999731779099,339951,0.11999999731779099,STEF.MI
2019-01-30,0.12160000205039978,0.11140000075101852,0.12160000205039978,0.11259999871253967,972070,0.11259999871253967,STEF.MI
2019-01-31,0.1273999959230423,0.11320000141859055,0.11320000141859055,0.11999999731779099,2370877,0.11999999731779099,STEF.MI
2019-02-01,0.13500000536441803,0.11999999731779099,0.12520000338554382,0.12460000067949295,5145951,0.12460000067949295,STEF.MI
2019-02-04,0.133200004696846,0.12300000339746475,0.12319999933242798,0.12800000607967377,1002881,0.12800000607967377,STEF.MI
2019-02-05,0.1289999932050705,0.12399999797344208,0.1289999932050705,0.12460000067949295,250396,0.12460000067949295,STEF.MI
2019-02-06,0.1298000067472458,0.1225999966263771,0.12780000269412994,0.12460000067949295,742051,0.12460000067949295,STEF.MI
2019-02-07,0.1257999986410141,0.1225999966263771,0.1225999966263771,0.12460000067949295,472708,0.12460000067949295,STEF.MI
2019-02-08,0.1257999986410141,0.11999999731779099,0.1257999986410141,0.11999999731779099,76900,0.11999999731779099,STEF.MI
2019-02-11,0.12020000070333481,0.11219999939203262,0.12020000070333481,0.11500000208616257,247591,0.11500000208616257,STEF.MI
2019-02-12,0.11999999731779099,0.11320000141859055,0.11999999731779099,0.11379999667406082,244416,0.11379999667406082,STEF.MI
2019-02-13,0.11580000072717667,0.1103999987244606,0.11460000276565552,0.1143999993801117,553044,0.1143999993801117,STEF.MI
2019-02-14,0.11500000208616257,0.10559999942779541,0.11140000075101852,0.10899999737739563,599633,0.10899999737739563,STEF.MI
2019-02-15,0.11320000141859055,0.10360000282526016,0.10899999737739563,0.10840000212192535,258130,0.10840000212192535,STEF.MI
2019-02-18,0.11259999871253967,0.1080000028014183,0.10840000212192535,0.1080000028014183,125468,0.1080000028014183,STEF.MI
2019-02-19,0.11659999936819077,0.10859999805688858,0.11659999936819077,0.11020000278949738,133507,0.11020000278949738,STEF.MI
2019-02-20,0.11460000276565552,0.10999999940395355,0.1103999987244606,0.11379999667406082,127500,0.11379999667406082,STEF.MI
2019-02-21,0.11479999870061874,0.1080000028014183,0.11320000141859055,0.11460000276565552,302537,0.11460000276565552,STEF.MI
2019-02-22,0.11479999870061874,0.10899999737739563,0.11460000276565552,0.11140000075101852,205113,0.11140000075101852,STEF.MI
2019-02-25,0.11900000274181366,0.10840000212192535,0.10840000212192535,0.1120000034570694,589291,0.1120000034570694,STEF.MI
2019-02-26,0.11779999732971191,0.11339999735355377,0.11779999732971191,0.11620000004768372,160406,0.11620000004768372,STEF.MI
2019-02-27,0.11879999935626984,0.10999999940395355,0.11699999868869781,0.11100000143051147,530835,0.11100000143051147,STEF.MI
2019-02-28,0.11800000071525574,0.10999999940395355,0.10999999940395355,0.11640000343322754,369814,0.11640000343322754,STEF.MI
2019-03-01,0.11680000275373459,0.11339999735355377,0.11680000275373459,0.11339999735355377,167010,0.11339999735355377,STEF.MI
2019-03-04,0.11699999868869781,0.1120000034570694,0.11699999868869781,0.11219999939203262,278400,0.11219999939203262,STEF.MI
2019-03-05,0.11420000344514847,0.11079999804496765,0.11259999871253967,0.11100000143051147,136392,0.11100000143051147,STEF.MI
2019-03-06,0.11800000071525574,0.10920000076293945,0.11100000143051147,0.11299999803304672,283545,0.11299999803304672,STEF.MI
2019-03-07,0.11500000208616257,0.10999999940395355,0.11299999803304672,0.11500000208616257,101000,0.11500000208616257,STEF.MI
2019-03-08,0.11500000208616257,0.11060000211000443,0.11500000208616257,0.11479999870061874,5900,0.11479999870061874,STEF.MI
2019-03-11,0.1151999980211258,0.1096000000834465,0.1096000000834465,0.11460000276565552,166997,0.11460000276565552,STEF.MI
2019-03-12,0.11599999666213989,0.11100000143051147,0.11460000276565552,0.1111999973654747,227310,0.1111999973654747,STEF.MI
2019-03-13,0.11460000276565552,0.11100000143051147,0.1111999973654747,0.11159999668598175,53870,0.11159999668598175,STEF.MI
2019-03-14,0.12559999525547028,0.1080000028014183,0.10939999669790268,0.12559999525547028,1042060,0.12559999525547028,STEF.MI
2019-03-15,0.12559999525547028,0.11760000139474869,0.12559999525547028,0.12399999797344208,1154423,0.12399999797344208,STEF.MI
2019-03-18,0.12860000133514404,0.12020000070333481,0.12460000067949295,0.12300000339746475,568149,0.12300000339746475,STEF.MI
2019-03-19,0.12780000269412994,0.12139999866485596,0.12780000269412994,0.12399999797344208,221357,0.12399999797344208,STEF.MI
2019-03-20,0.125,0.11940000206232071,0.12139999866485596,0.12479999661445618,321725,0.12479999661445618,STEF.MI
2019-03-21,0.1242000013589859,0.11800000071525574,0.12020000070333481,0.11999999731779099,206600,0.11999999731779099,STEF.MI
2019-03-22,0.121799997985363,0.11460000276565552,0.11460000276565552,0.12160000205039978,170570,0.12160000205039978,STEF.MI
2019-03-25,0.12200000137090683,0.11599999666213989,0.12200000137090683,0.11900000274181366,140029,0.11900000274181366,STEF.MI
2019-03-26,0.12200000137090683,0.11599999666213989,0.12200000137090683,0.12200000137090683,182876,0.12200000137090683,STEF.MI
2019-03-27,0.11999999731779099,0.11699999868869781,0.11760000139474869,0.11819999665021896,175664,0.11819999665021896,STEF.MI
2019-03-28,0.12399999797344208,0.11699999868869781,0.11999999731779099,0.11699999868869781,179821,0.11699999868869781,STEF.MI
2019-03-29,0.12039999663829803,0.11640000343322754,0.11640000343322754,0.11640000343322754,39300,0.11640000343322754,STEF.MI
2019-04-01,0.11800000071525574,0.11599999666213989,0.11599999666213989,0.11800000071525574,68023,0.11800000071525574,STEF.MI
2019-04-02,0.11749999970197678,0.1120000034570694,0.11500000208616257,0.11749999970197678,90000,0.11749999970197678,STEF.MI
2019-04-03,0.11800000071525574,0.11500000208616257,0.11500000208616257,0.11800000071525574,164227,0.11800000071525574,STEF.MI
2019-04-04,0.11900000274181366,0.11349999904632568,0.11550000309944153,0.1185000017285347,246500,0.1185000017285347,STEF.MI
2019-04-05,0.12039999663829803,0.11550000309944153,0.11550000309944153,0.1185000017285347,105581,0.1185000017285347,STEF.MI
2019-04-08,0.12049999833106995,0.11299999803304672,0.12049999833106995,0.1185000017285347,387320,0.1185000017285347,STEF.MI
2019-04-09,0.12250000238418579,0.11649999767541885,0.11999999731779099,0.11949999630451202,203085,0.11949999630451202,STEF.MI
2019-04-10,0.12250000238418579,0.11500000208616257,0.11649999767541885,0.11949999630451202,214307,0.11949999630451202,STEF.MI
2019-04-11,0.11900000274181366,0.11550000309944153,0.11649999767541885,0.11900000274181366,131400,0.11900000274181366,STEF.MI
2019-04-12,0.11900000274181366,0.11299999803304672,0.11649999767541885,0.11299999803304672,333251,0.11299999803304672,STEF.MI
2019-04-15,0.11999999731779099,0.11500000208616257,0.11500000208616257,0.11599999666213989,338286,0.11599999666213989,STEF.MI
2019-04-16,0.11599999666213989,0.11400000005960464,0.11500000208616257,0.1145000010728836,196923,0.1145000010728836,STEF.MI
2019-04-17,0.11649999767541885,0.11349999904632568,0.11349999904632568,0.11349999904632568,1057,0.11349999904632568,STEF.MI
2019-04-18,0.11599999666213989,0.11349999904632568,0.11349999904632568,0.11599999666213989,46720,0.11599999666213989,STEF.MI
2019-04-23,0.11599999666213989,0.11100000143051147,0.11100000143051147,0.11500000208616257,150250,0.11500000208616257,STEF.MI
2019-04-24,0.11500000208616257,0.11249999701976776,0.11299999803304672,0.1145000010728836,28597,0.1145000010728836,STEF.MI
2019-04-25,0.11249999701976776,0.11150000244379044,0.11249999701976776,0.11249999701976776,62864,0.11249999701976776,STEF.MI
2019-04-26,0.11800000071525574,0.11249999701976776,0.11400000005960464,0.11550000309944153,132587,0.11550000309944153,STEF.MI
2019-04-29,0.11649999767541885,0.11249999701976776,0.11299999803304672,0.11400000005960464,120451,0.11400000005960464,STEF.MI
2019-04-30,0.11649999767541885,0.1145000010728836,0.1145000010728836,0.1145000010728836,11525,0.1145000010728836,STEF.MI
2019-05-02,0.11749999970197678,0.11249999701976776,0.11749999970197678,0.11249999701976776,193167,0.11249999701976776,STEF.MI
2019-05-03,0.11699999868869781,0.1120000034570694,0.1120000034570694,0.11699999868869781,253172,0.11699999868869781,STEF.MI
2019-05-06,0.11649999767541885,0.1120000034570694,0.11649999767541885,0.11500000208616257,255792,0.11500000208616257,STEF.MI
2019-05-07,0.11500000208616257,0.11100000143051147,0.11500000208616257,0.11249999701976776,216040,0.11249999701976776,STEF.MI
2019-05-08,0.11500000208616257,0.11050000041723251,0.11500000208616257,0.11299999803304672,153624,0.11299999803304672,STEF.MI
2019-05-09,0.11150000244379044,0.10899999737739563,0.11100000143051147,0.11150000244379044,208515,0.11150000244379044,STEF.MI
2019-05-10,0.11249999701976776,0.10700000077486038,0.11249999701976776,0.10999999940395355,48454,0.10999999940395355,STEF.MI
2019-05-13,0.11150000244379044,0.10599999874830246,0.11150000244379044,0.10599999874830246,31076,0.10599999874830246,STEF.MI
2019-05-14,0.10899999737739563,0.10499999672174454,0.10499999672174454,0.10499999672174454,52039,0.10499999672174454,STEF.MI
2019-05-15,0.10750000178813934,0.10249999910593033,0.10300000011920929,0.10249999910593033,24038,0.10249999910593033,STEF.MI
2019-05-16,0.1054999977350235,0.09759999811649323,0.10199999809265137,0.1014999970793724,85531,0.1014999970793724,STEF.MI
2019-05-17,0.10249999910593033,0.09839999675750732,0.10249999910593033,0.09880000352859497,114909,0.09880000352859497,STEF.MI
2019-05-20,0.11400000005960464,0.09780000150203705,0.09799999743700027,0.11249999701976776,891220,0.11249999701976776,STEF.MI
2019-05-21,0.11500000208616257,0.10700000077486038,0.1145000010728836,0.10750000178813934,264521,0.10750000178813934,STEF.MI
2019-05-22,0.10999999940395355,0.10649999976158142,0.10700000077486038,0.10899999737739563,50486,0.10899999737739563,STEF.MI
2019-05-23,0.10899999737739563,0.10100000351667404,0.10899999737739563,0.10599999874830246,110124,0.10599999874830246,STEF.MI
2019-05-24,0.10499999672174454,0.10100000351667404,0.10100000351667404,0.10199999809265137,67617,0.10199999809265137,STEF.MI
2019-05-27,0.10499999672174454,0.10000000149011612,0.10000000149011612,0.10000000149011612,44249,0.10000000149011612,STEF.MI
2019-05-28,0.10899999737739563,0.09839999675750732,0.09839999675750732,0.10750000178813934,167611,0.10750000178813934,STEF.MI
2019-05-29,0.10700000077486038,0.10249999910593033,0.10300000011920929,0.10700000077486038,55180,0.10700000077486038,STEF.MI
2019-05-30,0.1120000034570694,0.10199999809265137,0.10199999809265137,0.1120000034570694,362365,0.1120000034570694,STEF.MI
2019-05-31,0.11249999701976776,0.1080000028014183,0.1120000034570694,0.11249999701976776,85092,0.11249999701976776,STEF.MI
2019-06-03,0.1120000034570694,0.10750000178813934,0.10750000178813934,0.10849999636411667,63482,0.10849999636411667,STEF.MI
2019-06-04,0.11150000244379044,0.10999999940395355,0.11150000244379044,0.10999999940395355,41158,0.10999999940395355,STEF.MI
2019-06-05,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-06-06,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-06-07,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-06-10,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-06-11,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-06-12,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-06-13,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-06-14,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-06-17,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-06-18,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-06-19,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-06-20,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-06-21,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-06-24,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-06-25,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-06-26,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-06-27,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-06-28,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-07-01,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-07-02,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-07-03,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-07-04,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-07-05,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-07-08,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-07-09,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-07-10,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-07-11,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-07-12,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-07-15,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-07-16,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-07-17,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-07-18,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-07-19,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-07-22,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-07-23,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-07-24,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-07-25,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-07-26,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-07-29,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-07-30,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-07-31,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-08-01,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-08-02,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-08-05,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-08-06,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-08-07,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-08-08,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-08-09,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-08-12,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-08-13,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-08-14,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-08-16,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-08-19,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-08-20,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-08-21,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-08-22,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-08-23,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-08-26,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-08-27,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-08-28,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-08-29,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-08-30,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-09-02,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-09-03,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-09-04,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-09-05,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-09-06,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-09-09,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-09-10,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-09-11,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-09-12,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-09-13,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-09-16,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-09-17,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-09-18,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-09-19,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-09-20,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-09-23,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-09-24,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-09-25,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-09-26,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-09-27,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-09-30,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-10-01,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-10-02,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-10-03,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-10-04,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-10-07,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-10-08,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-10-09,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-10-10,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-10-11,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-10-14,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-10-15,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-10-16,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-10-17,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-10-18,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-10-21,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-10-22,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-10-23,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-10-24,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-10-25,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-10-28,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-10-29,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-10-30,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-10-31,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-11-01,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-11-04,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-11-05,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-11-06,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-11-07,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-11-08,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-11-11,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-11-12,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-11-13,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-11-14,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-11-15,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-11-18,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-11-19,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-11-20,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-11-21,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-11-22,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-11-25,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-11-26,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-11-27,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-11-28,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-11-29,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-12-02,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-12-03,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-12-04,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-12-05,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-12-06,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-12-09,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-12-10,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-12-11,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-12-12,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-12-13,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-12-16,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-12-17,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-12-18,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-12-19,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-12-20,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-12-23,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-12-27,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-12-30,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-01-02,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-01-03,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-01-06,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-01-07,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-01-08,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-01-09,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-01-10,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-01-13,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-01-14,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-01-15,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-01-16,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-01-17,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-01-20,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-01-21,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-01-22,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-01-23,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-01-24,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-01-27,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-01-28,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-01-29,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-01-30,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-01-31,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-02-03,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-02-04,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-02-05,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-02-06,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-02-07,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-02-10,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-02-11,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-02-12,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-02-13,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-02-14,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-02-17,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-02-18,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-02-19,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-02-20,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-02-21,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-02-24,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-02-25,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-02-26,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-02-27,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-02-28,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-03-02,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-03-03,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-03-04,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-03-05,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-03-06,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-03-09,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-03-10,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-03-11,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-03-12,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-03-13,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-03-16,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-03-17,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-03-18,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-03-19,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-03-20,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-03-23,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-03-24,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-03-25,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-03-26,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-03-27,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-03-30,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-03-31,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-04-01,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-04-02,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-04-03,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-04-06,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-04-07,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-04-08,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-04-09,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-04-14,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-04-15,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-04-16,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-04-17,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-04-20,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-04-21,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-04-22,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-04-23,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-04-24,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-04-27,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-04-28,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-04-29,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-04-30,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-05-04,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-05-05,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-05-06,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-05-07,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2020-05-08,0.10999999940395355,0.10999999940395355,0.10999999940395355,0.10999999940395355,0,0.10999999940395355,STEF.MI
2019-01-02,12.210000038146973,11.914999961853027,12.149999618530273,12.135000228881836,4018163.0,11.925585746765137,STM.MI
2019-01-03,11.739999771118164,10.670000076293945,11.699999809265137,10.720000267028809,14916613.0,10.535003662109375,STM.MI
2019-01-04,10.970000267028809,10.630000114440918,10.805000305175781,10.914999961853027,7375164.0,10.726638793945312,STM.MI
2019-01-07,11.380000114440918,10.979999542236328,11.095000267028809,11.34000015258789,6250095.0,11.144304275512695,STM.MI
2019-01-08,11.800000190734863,11.260000228881836,11.289999961853027,11.390000343322754,6488661.0,11.193441390991211,STM.MI
2019-01-09,12.109999656677246,11.529999732971191,11.5600004196167,12.0,6853692.0,11.792914390563965,STM.MI
2019-01-10,12.220000267028809,11.789999961853027,11.930000305175781,12.154999732971191,4300542.0,11.945239067077637,STM.MI
2019-01-11,12.3100004196167,12.085000038146973,12.265000343322754,12.28499984741211,3094852.0,12.072996139526367,STM.MI
2019-01-14,12.300000190734863,12.079999923706055,12.085000038146973,12.149999618530273,2745606.0,11.940324783325195,STM.MI
2019-01-15,12.550000190734863,12.1850004196167,12.1899995803833,12.3149995803833,4728177.0,12.10247802734375,STM.MI
2019-01-16,12.550000190734863,12.28499984741211,12.28499984741211,12.550000190734863,2722761.0,12.333422660827637,STM.MI
2019-01-17,12.354999542236328,12.119999885559082,12.324999809265137,12.3100004196167,3983037.0,12.097564697265625,STM.MI
2019-01-18,12.875,12.399999618530273,12.430000305175781,12.859999656677246,4843920.0,12.638072967529297,STM.MI
2019-01-21,13.020000457763672,12.770000457763672,12.8100004196167,12.914999961853027,3029199.0,12.692124366760254,STM.MI
2019-01-22,12.9399995803833,12.414999961853027,12.829999923706055,12.475000381469727,4104093.0,12.259716987609863,STM.MI
2019-01-23,12.550000190734863,12.010000228881836,12.220000267028809,12.494999885559082,3843572.0,12.279372215270996,STM.MI
2019-01-24,13.885000228881836,12.414999961853027,12.414999961853027,13.765000343322754,14281287.0,13.52745532989502,STM.MI
2019-01-25,14.385000228881836,13.779999732971191,13.944999694824219,14.375,10062797.0,14.126930236816406,STM.MI
2019-01-28,14.430000305175781,13.774999618530273,14.375,14.055000305175781,6523479.0,13.812451362609863,STM.MI
2019-01-29,14.055000305175781,13.765000343322754,14.005000114440918,13.835000038146973,4115467.0,13.596247673034668,STM.MI
2019-01-30,14.21500015258789,13.864999771118164,14.005000114440918,13.895000457763672,4315401.0,13.655213356018066,STM.MI
2019-01-31,14.149999618530273,13.739999771118164,14.125,13.875,3847509.0,13.635558128356934,STM.MI
2019-02-01,13.96500015258789,13.729999542236328,13.885000228881836,13.90999984741211,3441153.0,13.669953346252441,STM.MI
2019-02-04,14.079999923706055,13.8149995803833,13.930000305175781,13.954999923706055,3234623.0,13.714176177978516,STM.MI
2019-02-05,14.024999618530273,13.704999923706055,13.845000267028809,13.8100004196167,5150143.0,13.571680068969727,STM.MI
2019-02-06,14.574999809265137,13.774999618530273,13.800000190734863,14.510000228881836,7379605.0,14.259599685668945,STM.MI
2019-02-07,14.53499984741211,13.845000267028809,14.454999923706055,13.845000267028809,5260357.0,13.60607624053955,STM.MI
2019-02-08,13.835000038146973,13.40999984741211,13.744999885559082,13.539999961853027,4280495.0,13.3063383102417,STM.MI
2019-02-11,13.96500015258789,13.734999656677246,13.734999656677246,13.925000190734863,3821245.0,13.684694290161133,STM.MI
2019-02-12,14.770000457763672,14.074999809265137,14.074999809265137,14.675000190734863,8435430.0,14.421751976013184,STM.MI
2019-02-13,14.885000228881836,14.46500015258789,14.75,14.619999885559082,5739621.0,14.367701530456543,STM.MI
2019-02-14,14.75,14.475000381469727,14.729999542236328,14.585000038146973,3484095.0,14.333304405212402,STM.MI
2019-02-15,14.795000076293945,14.454999923706055,14.510000228881836,14.720000267028809,3606267.0,14.465974807739258,STM.MI
2019-02-18,14.744999885559082,14.569999694824219,14.729999542236328,14.614999771118164,2144758.0,14.362786293029785,STM.MI
2019-02-19,14.779999732971191,14.375,14.619999885559082,14.46500015258789,3186365.0,14.215376853942871,STM.MI
2019-02-20,14.710000038146973,14.4350004196167,14.460000038146973,14.6899995803833,3066483.0,14.436491966247559,STM.MI
2019-02-21,14.800000190734863,14.550000190734863,14.694999694824219,14.65999984741211,3615098.0,14.407010078430176,STM.MI
2019-02-22,14.920000076293945,14.699999809265137,14.75,14.835000038146973,3310836.0,14.57898998260498,STM.MI
2019-02-25,15.414999961853027,14.920000076293945,14.920000076293945,15.260000228881836,5469867.0,14.99665641784668,STM.MI
2019-02-26,15.274999618530273,14.960000038146973,15.154999732971191,15.029999732971191,4420816.0,14.770625114440918,STM.MI
2019-02-27,14.970000267028809,14.5600004196167,14.954999923706055,14.704999923706055,4781734.0,14.451234817504883,STM.MI
2019-02-28,14.569999694824219,14.329999923706055,14.545000076293945,14.385000228881836,5112472.0,14.13675594329834,STM.MI
2019-03-01,14.8100004196167,14.505000114440918,14.505000114440918,14.6899995803833,3337060.0,14.436491966247559,STM.MI
2019-03-04,14.960000038146973,14.694999694824219,14.880000114440918,14.854999542236328,3691842.0,14.598645210266113,STM.MI
2019-03-05,14.864999771118164,14.694999694824219,14.824999809265137,14.779999732971191,2339748.0,14.52493953704834,STM.MI
2019-03-06,14.739999771118164,14.1850004196167,14.734999656677246,14.244999885559082,5497216.0,13.99917221069336,STM.MI
2019-03-07,14.229999542236328,13.850000381469727,14.154999732971191,13.944999694824219,4920420.0,13.70434856414795,STM.MI
2019-03-08,13.979999542236328,13.359999656677246,13.649999618530273,13.930000305175781,5102409.0,13.689608573913574,STM.MI
2019-03-11,14.1899995803833,13.75,14.020000457763672,14.164999961853027,3787316.0,13.920552253723145,STM.MI
2019-03-12,14.305000305175781,13.984999656677246,14.260000228881836,14.100000381469727,3264317.0,13.856674194335938,STM.MI
2019-03-13,14.0600004196167,13.9350004196167,14.029999732971191,13.960000038146973,2461492.0,13.719091415405273,STM.MI
2019-03-14,14.069999694824219,13.800000190734863,13.90999984741211,13.970000267028809,3523946.0,13.72891902923584,STM.MI
2019-03-15,14.664999961853027,14.015000343322754,14.045000076293945,14.619999885559082,7094404.0,14.367701530456543,STM.MI
2019-03-18,14.619999885559082,14.15999984741211,14.609999656677246,14.255000114440918,4411284.0,14.066729545593262,STM.MI
2019-03-19,14.449999809265137,14.175000190734863,14.260000228881836,14.404999732971191,2889454.0,14.214747428894043,STM.MI
2019-03-20,14.569999694824219,14.21500015258789,14.369999885559082,14.220000267028809,3290697.0,14.032191276550293,STM.MI
2019-03-21,14.890000343322754,14.229999542236328,14.3100004196167,14.845000267028809,7188148.0,14.64893627166748,STM.MI
2019-03-22,15.175000190734863,14.505000114440918,14.994999885559082,14.515000343322754,5888458.0,14.323295593261719,STM.MI
2019-03-25,14.399999618530273,13.930000305175781,14.369999885559082,13.954999923706055,4774215.0,13.77069091796875,STM.MI
2019-03-26,14.170000076293945,13.930000305175781,14.045000076293945,14.135000228881836,3828788.0,13.948314666748047,STM.MI
2019-03-27,14.199999809265137,13.145000457763672,14.180000305175781,13.210000038146973,10278076.0,13.035531044006348,STM.MI
2019-03-28,13.270000457763672,12.71500015258789,13.1899995803833,12.744999885559082,8897286.0,12.576672554016113,STM.MI
2019-03-29,13.180000305175781,12.829999923706055,12.920000076293945,13.180000305175781,5084793.0,13.005927085876465,STM.MI
2019-04-01,13.78499984741211,13.319999694824219,13.345000267028809,13.710000038146973,6658339.0,13.52892780303955,STM.MI
2019-04-02,14.154999732971191,13.694999694824219,13.8100004196167,14.085000038146973,6586338.0,13.898974418640137,STM.MI
2019-04-03,15.029999732971191,14.255000114440918,14.279999732971191,14.899999618530273,10910979.0,14.70320987701416,STM.MI
2019-04-04,15.180000305175781,14.770000457763672,14.800000190734863,15.145000457763672,6940906.0,14.944974899291992,STM.MI
2019-04-05,15.630000114440918,15.170000076293945,15.1899995803833,15.585000038146973,7512257.0,15.379162788391113,STM.MI
2019-04-08,15.65999984741211,15.4350004196167,15.5,15.65999984741211,3596601.0,15.45317268371582,STM.MI
2019-04-09,16.0,15.454999923706055,15.625,15.524999618530273,6619677.0,15.319954872131348,STM.MI
2019-04-10,15.789999961853027,15.359999656677246,15.475000381469727,15.609999656677246,5791502.0,15.40383243560791,STM.MI
2019-04-11,15.8100004196167,15.460000038146973,15.574999809265137,15.694999694824219,2932682.0,15.487710952758789,STM.MI
2019-04-12,16.03499984741211,15.574999809265137,15.625,16.03499984741211,4683292.0,15.823219299316406,STM.MI
2019-04-15,16.200000762939453,15.779999732971191,16.100000381469727,15.850000381469727,3178363.0,15.640664100646973,STM.MI
2019-04-16,16.2450008392334,15.755000114440918,15.895000457763672,16.219999313354492,4421675.0,16.005775451660156,STM.MI
2019-04-17,16.959999084472656,16.2549991607666,16.270000457763672,16.479999542236328,5626928.0,16.26234245300293,STM.MI
2019-04-18,16.700000762939453,16.21500015258789,16.479999542236328,16.600000381469727,4637551.0,16.380756378173828,STM.MI
2019-04-23,16.6200008392334,15.979999542236328,16.604999542236328,16.030000686645508,5005537.0,15.818286895751953,STM.MI
2019-04-24,16.844999313354492,15.920000076293945,15.920000076293945,16.84000015258789,8941775.0,16.61758804321289,STM.MI
2019-04-25,16.979999542236328,16.3700008392334,16.834999084472656,16.56999969482422,5477334.0,16.351154327392578,STM.MI
2019-04-26,16.46500015258789,16.020000457763672,16.364999771118164,16.235000610351562,5912296.0,16.020578384399414,STM.MI
2019-04-29,16.415000915527344,16.040000915527344,16.25,16.165000915527344,3820630.0,15.95150375366211,STM.MI
2019-04-30,16.405000686645508,16.139999389648438,16.190000534057617,16.3799991607666,3880364.0,16.163663864135742,STM.MI
2019-05-02,16.600000381469727,16.274999618530273,16.489999771118164,16.385000228881836,3756318.0,16.168596267700195,STM.MI
2019-05-03,16.46500015258789,16.28499984741211,16.389999389648438,16.399999618530273,2171604.0,16.183399200439453,STM.MI
2019-05-06,15.925000190734863,15.555000305175781,15.859999656677246,15.609999656677246,6985971.0,15.40383243560791,STM.MI
2019-05-07,15.835000038146973,15.260000228881836,15.699999809265137,15.3149995803833,5077953.0,15.1127290725708,STM.MI
2019-05-08,15.579999923706055,15.104999542236328,15.300000190734863,15.5600004196167,4463508.0,15.35449504852295,STM.MI
2019-05-09,15.260000228881836,14.654999732971191,15.260000228881836,14.774999618530273,5110607.0,14.57986068725586,STM.MI
2019-05-10,15.260000228881836,14.829999923706055,15.074999809265137,14.914999961853027,3793007.0,14.718010902404785,STM.MI
2019-05-13,14.859999656677246,14.010000228881836,14.84000015258789,14.154999732971191,6138227.0,13.968050003051758,STM.MI
2019-05-14,15.130000114440918,14.229999542236328,14.234999656677246,15.100000381469727,6822806.0,14.900569915771484,STM.MI
2019-05-15,15.699999809265137,14.835000038146973,15.489999771118164,15.600000381469727,8562053.0,15.393965721130371,STM.MI
2019-05-16,15.84000015258789,15.175000190734863,15.484999656677246,15.755000114440918,4847567.0,15.546918869018555,STM.MI
2019-05-17,15.795000076293945,15.385000228881836,15.795000076293945,15.574999809265137,4968026.0,15.369295120239258,STM.MI
2019-05-20,15.369999885559082,13.984999656677246,15.300000190734863,14.149999618530273,11451539.0,13.963114738464355,STM.MI
2019-05-21,14.795000076293945,14.149999618530273,14.300000190734863,14.779999732971191,6671901.0,14.584794044494629,STM.MI
2019-05-22,14.869999885559082,14.425000190734863,14.699999809265137,14.550000190734863,3643334.0,14.357832908630371,STM.MI
2019-05-23,14.34000015258789,13.6899995803833,14.305000305175781,13.725000381469727,6876733.0,13.543729782104492,STM.MI
2019-05-24,14.0600004196167,13.574999809265137,13.890000343322754,13.65999984741211,5854984.0,13.479586601257324,STM.MI
2019-05-27,13.9399995803833,13.5600004196167,13.765000343322754,13.699999809265137,2453720.0,13.519059181213379,STM.MI
2019-05-28,13.895000457763672,13.520000457763672,13.760000228881836,13.545000076293945,3383307.0,13.366106033325195,STM.MI
2019-05-29,13.71500015258789,13.005000114440918,13.399999618530273,13.510000228881836,5578058.0,13.331568717956543,STM.MI
2019-05-30,13.710000038146973,13.399999618530273,13.654999732971191,13.585000038146973,3689149.0,13.405577659606934,STM.MI
2019-05-31,13.710000038146973,13.21500015258789,13.3100004196167,13.694999694824219,4512754.0,13.51412582397461,STM.MI
2019-06-03,13.774999618530273,13.380000114440918,13.5,13.774999618530273,5303279.0,13.59306812286377,STM.MI
2019-06-04,14.170000076293945,13.375,13.505000114440918,14.125,4889821.0,13.938446044921875,STM.MI
2019-06-05,14.335000038146973,13.850000381469727,14.1899995803833,13.979999542236328,4509369.0,13.795360565185547,STM.MI
2019-06-06,14.175000190734863,13.71500015258789,13.989999771118164,13.824999809265137,4015370.0,13.642407417297363,STM.MI
2019-06-07,14.3149995803833,13.875,13.899999618530273,14.149999618530273,4554116.0,13.963114738464355,STM.MI
2019-06-10,14.585000038146973,14.279999732971191,14.515000343322754,14.470000267028809,4542494.0,14.278890609741211,STM.MI
2019-06-11,15.010000228881836,14.460000038146973,14.460000038146973,14.8100004196167,5437208.0,14.614398956298828,STM.MI
2019-06-12,14.760000228881836,14.5,14.619999885559082,14.539999961853027,3764339.0,14.347965240478516,STM.MI
2019-06-13,14.614999771118164,14.300000190734863,14.449999809265137,14.600000381469727,4071396.0,14.407172203063965,STM.MI
2019-06-14,14.34000015258789,13.9399995803833,14.300000190734863,14.154999732971191,5912285.0,13.968050003051758,STM.MI
2019-06-17,14.28499984741211,14.039999961853027,14.149999618530273,14.069999694824219,2924614.0,13.94327449798584,STM.MI
2019-06-18,14.550000190734863,13.609999656677246,13.949999809265137,14.505000114440918,9902026.0,14.374358177185059,STM.MI
2019-06-19,14.979999542236328,14.614999771118164,14.649999618530273,14.824999809265137,6728518.0,14.691474914550781,STM.MI
2019-06-20,15.399999618530273,14.895000457763672,14.9399995803833,15.1899995803833,6896856.0,15.053187370300293,STM.MI
2019-06-21,15.114999771118164,14.895000457763672,15.109999656677246,14.989999771118164,5388593.0,14.854989051818848,STM.MI
2019-06-24,15.175000190734863,14.819999694824219,14.9350004196167,14.970000267028809,2600970.0,14.835169792175293,STM.MI
2019-06-25,15.119999885559082,14.869999885559082,14.875,14.869999885559082,3336483.0,14.736068725585938,STM.MI
2019-06-26,15.390000343322754,14.795000076293945,14.869999885559082,15.145000457763672,6514404.0,15.008593559265137,STM.MI
2019-06-27,15.520000457763672,15.220000267028809,15.3100004196167,15.395000457763672,4863533.0,15.256341934204102,STM.MI
2019-06-28,15.710000038146973,15.4350004196167,15.489999771118164,15.600000381469727,4831017.0,15.459495544433594,STM.MI
2019-07-01,16.6200008392334,16.229999542236328,16.375,16.2549991607666,9912218.0,16.108592987060547,STM.MI
2019-07-02,16.375,16.049999237060547,16.299999237060547,16.100000381469727,4279351.0,15.954991340637207,STM.MI
2019-07-03,16.104999542236328,15.890000343322754,16.014999389648438,16.0049991607666,4470434.0,15.860846519470215,STM.MI
2019-07-04,16.204999923706055,15.979999542236328,16.049999237060547,16.139999389648438,2361361.0,15.994629859924316,STM.MI
2019-07-05,16.079999923706055,15.6899995803833,16.075000762939453,15.75,4886856.0,15.60814380645752,STM.MI
2019-07-08,15.899999618530273,15.524999618530273,15.640000343322754,15.664999961853027,3890066.0,15.523909568786621,STM.MI
2019-07-09,15.664999961853027,15.324999809265137,15.614999771118164,15.505000114440918,3516483.0,15.365350723266602,STM.MI
2019-07-10,15.984999656677246,15.5,15.5600004196167,15.704999923706055,4486363.0,15.563549041748047,STM.MI
2019-07-11,15.875,15.645000457763672,15.869999885559082,15.654999732971191,4104119.0,15.513998985290527,STM.MI
2019-07-12,15.854999542236328,15.550000190734863,15.65999984741211,15.835000038146973,3411332.0,15.692377090454102,STM.MI
2019-07-15,16.0,15.739999771118164,15.914999961853027,15.75,3325736.0,15.60814380645752,STM.MI
2019-07-16,15.90999984741211,15.640000343322754,15.744999885559082,15.899999618530273,3849256.0,15.756792068481445,STM.MI
2019-07-17,16.03499984741211,15.779999732971191,15.795000076293945,15.885000228881836,3564682.0,15.741928100585938,STM.MI
2019-07-18,16.045000076293945,15.6850004196167,15.739999771118164,15.949999809265137,3722192.0,15.806342124938965,STM.MI
2019-07-19,16.40999984741211,16.040000915527344,16.125,16.315000534057617,5606719.0,16.168054580688477,STM.MI
2019-07-22,16.645000457763672,16.325000762939453,16.329999923706055,16.645000457763672,4404644.0,16.49508285522461,STM.MI
2019-07-23,17.225000381469727,16.90999984741211,16.979999542236328,16.989999771118164,6113820.0,16.83697509765625,STM.MI
2019-07-24,17.625,17.28499984741211,17.28499984741211,17.59000015258789,6513464.0,17.43157196044922,STM.MI
2019-07-25,17.549999237060547,16.889999389648438,17.360000610351562,17.09000015258789,7346067.0,16.936073303222656,STM.MI
2019-07-26,17.579999923706055,17.174999237060547,17.200000762939453,17.415000915527344,4700767.0,17.258148193359375,STM.MI
2019-07-29,17.235000610351562,16.940000534057617,17.170000076293945,17.09000015258789,3912083.0,16.936073303222656,STM.MI
2019-07-30,17.200000762939453,16.614999771118164,17.1200008392334,16.725000381469727,4427869.0,16.574363708496094,STM.MI
2019-07-31,17.1200008392334,16.655000686645508,16.78499984741211,16.709999084472656,4200772.0,16.559497833251953,STM.MI
2019-08-01,16.934999465942383,16.040000915527344,16.454999923706055,16.934999465942383,3978573.0,16.782470703125,STM.MI
2019-08-02,16.25,15.739999771118164,16.100000381469727,15.805000305175781,8866365.0,15.662649154663086,STM.MI
2019-08-05,15.529999732971191,15.010000228881836,15.460000038146973,15.125,7262315.0,14.98877239227295,STM.MI
2019-08-06,15.345000267028809,15.015000343322754,15.199999809265137,15.015000343322754,4666348.0,14.87976360321045,STM.MI
2019-08-07,15.414999961853027,14.970000267028809,15.229999542236328,15.095000267028809,3478272.0,14.959043502807617,STM.MI
2019-08-08,15.699999809265137,15.25,15.414999961853027,15.699999809265137,4305935.0,15.55859375,STM.MI
2019-08-09,15.979999542236328,15.600000381469727,15.960000038146973,15.680000305175781,5244306.0,15.538774490356445,STM.MI
2019-08-12,15.949999809265137,15.569999694824219,15.824999809265137,15.704999923706055,2823033.0,15.563549041748047,STM.MI
2019-08-13,16.334999084472656,15.390000343322754,15.640000343322754,16.204999923706055,5192646.0,16.059043884277344,STM.MI
2019-08-14,16.25,15.40999984741211,16.239999771118164,15.479999542236328,3807793.0,15.340574264526367,STM.MI
2019-08-16,15.829999923706055,15.585000038146973,15.619999885559082,15.805000305175781,3181050.0,15.662649154663086,STM.MI
2019-08-19,16.31999969482422,15.854999542236328,16.059999465942383,16.280000686645508,4004392.0,16.133371353149414,STM.MI
2019-08-20,16.545000076293945,16.104999542236328,16.225000381469727,16.270000457763672,3113620.0,16.123458862304688,STM.MI
2019-08-21,16.625,16.329999923706055,16.364999771118164,16.459999084472656,3178988.0,16.311748504638672,STM.MI
2019-08-22,16.510000228881836,16.200000762939453,16.360000610351562,16.34000015258789,2584706.0,16.192829132080078,STM.MI
2019-08-23,16.549999237060547,15.609999656677246,16.5,15.609999656677246,4558269.0,15.469404220581055,STM.MI
2019-08-26,15.770000457763672,15.25,15.489999771118164,15.734999656677246,3311209.0,15.593278884887695,STM.MI
2019-08-27,15.954999923706055,15.579999923706055,15.744999885559082,15.774999618530273,3787543.0,15.632918357849121,STM.MI
2019-08-28,15.739999771118164,15.4399995803833,15.739999771118164,15.609999656677246,4407690.0,15.469404220581055,STM.MI
2019-08-29,16.1200008392334,15.539999961853027,15.604999542236328,16.1200008392334,3264935.0,15.974811553955078,STM.MI
2019-08-30,16.34000015258789,16.014999389648438,16.075000762939453,16.110000610351562,2762857.0,15.964902877807617,STM.MI
2019-09-02,16.2549991607666,15.890000343322754,16.100000381469727,16.040000915527344,2162226.0,15.895532608032227,STM.MI
2019-09-03,16.049999237060547,15.760000228881836,15.9350004196167,15.829999923706055,3026264.0,15.687423706054688,STM.MI
2019-09-04,16.450000762939453,15.96500015258789,16.020000457763672,16.309999465942383,4255899.0,16.163101196289062,STM.MI
2019-09-05,17.334999084472656,16.489999771118164,16.510000228881836,17.31999969482422,6302665.0,17.164003372192383,STM.MI
2019-09-06,17.524999618530273,17.264999389648438,17.270000457763672,17.415000915527344,4410702.0,17.258148193359375,STM.MI
2019-09-09,17.649999618530273,17.3799991607666,17.479999542236328,17.649999618530273,2879662.0,17.491029739379883,STM.MI
2019-09-10,17.81999969482422,17.3799991607666,17.540000915527344,17.399999618530273,4060553.0,17.2432804107666,STM.MI
2019-09-11,18.114999771118164,17.510000228881836,17.584999084472656,18.094999313354492,5130317.0,17.932022094726562,STM.MI
2019-09-12,18.479999542236328,17.905000686645508,18.274999618530273,18.174999237060547,4875226.0,18.011301040649414,STM.MI
2019-09-13,18.440000534057617,18.079999923706055,18.125,18.264999389648438,3404956.0,18.100492477416992,STM.MI
2019-09-16,18.125,17.760000228881836,17.969999313354492,18.05500030517578,3693563.0,17.951353073120117,STM.MI
2019-09-17,18.05500030517578,17.670000076293945,18.045000076293945,17.80500030517578,2339564.0,17.702787399291992,STM.MI
2019-09-18,18.3799991607666,17.799999237060547,17.8799991607666,18.100000381469727,4076922.0,17.996095657348633,STM.MI
2019-09-19,18.28499984741211,17.950000762939453,17.96500015258789,18.149999618530273,2286798.0,18.045806884765625,STM.MI
2019-09-20,18.149999618530273,17.729999542236328,18.1200008392334,17.729999542236328,5620062.0,17.628217697143555,STM.MI
2019-09-23,17.649999618530273,17.290000915527344,17.639999389648438,17.635000228881836,3558135.0,17.533763885498047,STM.MI
2019-09-24,17.780000686645508,17.5049991607666,17.649999618530273,17.5049991607666,2407309.0,17.404508590698242,STM.MI
2019-09-25,17.489999771118164,17.030000686645508,17.31999969482422,17.489999771118164,3235359.0,17.38959503173828,STM.MI
2019-09-26,17.829999923706055,17.514999389648438,17.610000610351562,17.545000076293945,3648071.0,17.44428062438965,STM.MI
2019-09-27,17.790000915527344,17.2549991607666,17.3799991607666,17.790000915527344,4892729.0,17.687875747680664,STM.MI
2019-09-30,17.770000457763672,17.46500015258789,17.604999542236328,17.7450008392334,2569249.0,17.64313316345215,STM.MI
2019-10-01,18.05500030517578,17.655000686645508,17.899999618530273,17.690000534057617,3969923.0,17.588449478149414,STM.MI
2019-10-02,17.6299991607666,17.200000762939453,17.565000534057617,17.204999923706055,4530246.0,17.106231689453125,STM.MI
2019-10-03,17.594999313354492,17.014999389648438,17.309999465942383,17.329999923706055,4050892.0,17.23051643371582,STM.MI
2019-10-04,17.885000228881836,17.565000534057617,17.575000762939453,17.885000228881836,5045485.0,17.782329559326172,STM.MI
2019-10-07,17.920000076293945,17.635000228881836,17.860000610351562,17.899999618530273,2641333.0,17.797243118286133,STM.MI
2019-10-08,18.059999465942383,17.31999969482422,17.959999084472656,17.405000686645508,3762868.0,17.305086135864258,STM.MI
2019-10-09,17.75,17.274999618530273,17.385000228881836,17.649999618530273,3817371.0,17.548677444458008,STM.MI
2019-10-10,17.954999923706055,17.459999084472656,17.604999542236328,17.924999237060547,3438311.0,17.822097778320312,STM.MI
2019-10-11,19.21500015258789,18.045000076293945,18.079999923706055,19.200000762939453,7897932.0,19.089780807495117,STM.MI
2019-10-14,19.290000915527344,18.770000457763672,19.219999313354492,19.014999389648438,4130421.0,18.905841827392578,STM.MI
2019-10-15,19.65999984741211,19.03499984741211,19.209999084472656,19.479999542236328,4525561.0,19.36817169189453,STM.MI
2019-10-16,19.68000030517578,19.290000915527344,19.389999389648438,19.405000686645508,4532096.0,19.293603897094727,STM.MI
2019-10-17,19.56999969482422,19.020000457763672,19.354999542236328,19.020000457763672,4437245.0,18.91081428527832,STM.MI
2019-10-18,19.139999389648438,18.780000686645508,19.010000228881836,19.0,3520747.0,18.890928268432617,STM.MI
2019-10-21,19.25,18.850000381469727,18.959999084472656,19.229999542236328,2363865.0,19.11960792541504,STM.MI
2019-10-22,19.610000610351562,19.010000228881836,19.399999618530273,19.020000457763672,4533084.0,18.91081428527832,STM.MI
2019-10-23,18.825000762939453,18.084999084472656,18.385000228881836,18.479999542236328,7718416.0,18.373912811279297,STM.MI
2019-10-24,20.18000030517578,19.190000534057617,19.354999542236328,20.049999237060547,10387087.0,19.934900283813477,STM.MI
2019-10-25,20.43000030517578,19.864999771118164,20.100000381469727,20.209999084472656,4138124.0,20.09398078918457,STM.MI
2019-10-28,20.739999771118164,20.1299991607666,20.270000457763672,20.65999984741211,5152668.0,20.541399002075195,STM.MI
2019-10-29,21.100000381469727,20.68000030517578,20.790000915527344,20.969999313354492,4255133.0,20.849618911743164,STM.MI
2019-10-30,21.1200008392334,20.540000915527344,20.780000686645508,20.670000076293945,3930440.0,20.551340103149414,STM.MI
2019-10-31,20.829999923706055,20.190000534057617,20.770000457763672,20.34000015258789,3326954.0,20.223236083984375,STM.MI
2019-11-01,20.770000457763672,20.399999618530273,20.399999618530273,20.75,2646403.0,20.630882263183594,STM.MI
2019-11-04,21.170000076293945,20.940000534057617,21.020000457763672,21.010000228881836,4001842.0,20.88939094543457,STM.MI
2019-11-05,21.329999923706055,20.989999771118164,21.049999237060547,21.309999465942383,3077059.0,21.187667846679688,STM.MI
2019-11-06,21.3799991607666,21.030000686645508,21.190000534057617,21.190000534057617,3280247.0,21.068357467651367,STM.MI
2019-11-07,21.790000915527344,21.309999465942383,21.329999923706055,21.59000015258789,4147376.0,21.4660587310791,STM.MI
2019-11-08,21.6200008392334,21.229999542236328,21.510000228881836,21.6200008392334,3484099.0,21.495887756347656,STM.MI
2019-11-11,21.719999313354492,21.3799991607666,21.459999084472656,21.59000015258789,2891132.0,21.4660587310791,STM.MI
2019-11-12,22.1200008392334,21.709999084472656,21.790000915527344,22.079999923706055,4512273.0,21.9532470703125,STM.MI
2019-11-13,22.1200008392334,21.68000030517578,21.969999313354492,21.860000610351562,4091963.0,21.73451042175293,STM.MI
2019-11-14,21.950000762939453,21.719999313354492,21.899999618530273,21.719999313354492,3395559.0,21.595314025878906,STM.MI
2019-11-15,22.200000762939453,21.889999389648438,22.040000915527344,22.0,2900274.0,21.873706817626953,STM.MI
2019-11-18,22.31999969482422,21.829999923706055,22.0,22.040000915527344,3759671.0,21.913476943969727,STM.MI
2019-11-19,22.139999389648438,21.809999465942383,22.030000686645508,21.860000610351562,2979439.0,21.73451042175293,STM.MI
2019-11-20,21.969999313354492,21.610000610351562,21.729999542236328,21.8799991607666,2811306.0,21.75439453125,STM.MI
2019-11-21,21.770000457763672,21.329999923706055,21.610000610351562,21.459999084472656,3567801.0,21.33680534362793,STM.MI
2019-11-22,21.899999618530273,21.450000762939453,21.489999771118164,21.75,2893090.0,21.625141143798828,STM.MI
2019-11-25,22.170000076293945,21.899999618530273,21.899999618530273,22.15999984741211,2685442.0,22.032787322998047,STM.MI
2019-11-26,22.549999237060547,22.209999084472656,22.209999084472656,22.520000457763672,3710476.0,22.390722274780273,STM.MI
2019-11-27,22.790000915527344,22.469999313354492,22.6299991607666,22.559999465942383,2125313.0,22.430492401123047,STM.MI
2019-11-28,22.549999237060547,22.290000915527344,22.5,22.459999084472656,1823645.0,22.331064224243164,STM.MI
2019-11-29,22.540000915527344,22.200000762939453,22.34000015258789,22.299999237060547,1995506.0,22.171981811523438,STM.MI
2019-12-02,22.610000610351562,21.739999771118164,22.329999923706055,21.790000915527344,6085439.0,21.664913177490234,STM.MI
2019-12-03,22.360000610351562,21.610000610351562,21.969999313354492,21.780000686645508,3836959.0,21.654970169067383,STM.MI
2019-12-04,22.34000015258789,21.770000457763672,21.799999237060547,22.280000686645508,3069770.0,22.152099609375,STM.MI
2019-12-05,22.459999084472656,22.209999084472656,22.290000915527344,22.329999923706055,1882498.0,22.201810836791992,STM.MI
2019-12-06,22.989999771118164,22.420000076293945,22.459999084472656,22.989999771118164,4516125.0,22.858022689819336,STM.MI
2019-12-09,23.360000610351562,22.920000076293945,22.969999313354492,23.09000015258789,3800049.0,22.957448959350586,STM.MI
2019-12-10,23.389999389648438,22.75,23.049999237060547,23.389999389648438,3887169.0,23.255727767944336,STM.MI
2019-12-11,24.479999542236328,23.229999542236328,23.329999923706055,23.709999084472656,4048432.0,23.573888778686523,STM.MI
2019-12-12,24.43000030517578,23.809999465942383,23.93000030517578,24.190000534057617,4690646.0,24.051136016845703,STM.MI
2019-12-13,25.479999542236328,24.440000534057617,24.75,24.56999969482422,6952874.0,24.428953170776367,STM.MI
2019-12-16,24.690000534057617,24.270000457763672,24.5,24.459999084472656,2579728.0,24.379117965698242,STM.MI
2019-12-17,24.510000228881836,24.229999542236328,24.40999984741211,24.329999923706055,2051859.0,24.249547958374023,STM.MI
2019-12-18,24.479999542236328,23.850000381469727,24.399999618530273,23.93000030517578,2985630.0,23.850872039794922,STM.MI
2019-12-19,24.139999389648438,23.8799991607666,24.06999969482422,24.100000381469727,1975237.0,24.020309448242188,STM.MI
2019-12-20,24.440000534057617,24.190000534057617,24.399999618530273,24.350000381469727,4791935.0,24.269481658935547,STM.MI
2019-12-23,24.350000381469727,24.15999984741211,24.31999969482422,24.270000457763672,1624753.0,24.189746856689453,STM.MI
2019-12-27,24.489999771118164,24.229999542236328,24.399999618530273,24.329999923706055,1677600.0,24.249547958374023,STM.MI
2019-12-30,24.290000915527344,23.850000381469727,24.280000686645508,23.969999313354492,1608081.0,23.890737533569336,STM.MI
2020-01-02,24.950000762939453,24.139999389648438,24.219999313354492,24.760000228881836,3435878.0,24.67812728881836,STM.MI
2020-01-03,24.719999313354492,24.299999237060547,24.610000610351562,24.59000015258789,3022038.0,24.50868797302246,STM.MI
2020-01-06,24.260000228881836,23.399999618530273,24.190000534057617,24.030000686645508,4101782.0,23.95054054260254,STM.MI
2020-01-07,24.90999984741211,24.350000381469727,24.360000610351562,24.639999389648438,3923647.0,24.558523178100586,STM.MI
2020-01-08,24.68000030517578,24.0,24.06999969482422,24.6200008392334,3609657.0,24.538589477539062,STM.MI
2020-01-09,25.5,24.950000762939453,25.0,25.209999084472656,5534131.0,25.126638412475586,STM.MI
2020-01-10,25.360000610351562,24.709999084472656,25.329999923706055,24.709999084472656,3962508.0,24.6282901763916,STM.MI
2020-01-13,25.18000030517578,24.760000228881836,24.860000610351562,24.920000076293945,3254232.0,24.837596893310547,STM.MI
2020-01-14,25.190000534057617,24.790000915527344,25.040000915527344,25.09000015258789,2880764.0,25.007036209106445,STM.MI
2020-01-15,25.229999542236328,24.43000030517578,25.100000381469727,24.59000015258789,4085100.0,24.50868797302246,STM.MI
2020-01-16,25.010000228881836,24.700000762939453,24.940000534057617,24.760000228881836,2624427.0,24.67812728881836,STM.MI
2020-01-17,25.170000076293945,24.90999984741211,25.0,25.149999618530273,3007435.0,25.066837310791016,STM.MI
2020-01-20,25.420000076293945,25.110000610351562,25.200000762939453,25.34000015258789,2508321.0,25.256208419799805,STM.MI
2020-01-21,25.170000076293945,24.780000686645508,24.93000030517578,25.100000381469727,3679157.0,25.01700210571289,STM.MI
2020-01-22,25.360000610351562,25.079999923706055,25.209999084472656,25.34000015258789,3278652.0,25.256208419799805,STM.MI
2020-01-23,27.549999237060547,26.190000534057617,26.399999618530273,27.0,11554895.0,26.91071891784668,STM.MI
2020-01-24,27.8700008392334,27.229999542236328,27.479999542236328,27.75,5288071.0,27.658239364624023,STM.MI
2020-01-27,27.260000228881836,26.040000915527344,26.850000381469727,26.149999618530273,7563884.0,26.06352996826172,STM.MI
2020-01-28,27.059999465942383,26.06999969482422,26.520000457763672,27.059999465942383,6546672.0,26.97052001953125,STM.MI
2020-01-29,27.56999969482422,26.899999618530273,27.239999771118164,26.899999618530273,3780734.0,26.811050415039062,STM.MI
2020-01-30,26.700000762939453,26.170000076293945,26.360000610351562,26.450000762939453,4620105.0,26.362539291381836,STM.MI
2020-01-31,26.690000534057617,25.219999313354492,26.639999389648438,25.280000686645508,5882793.0,25.196407318115234,STM.MI
2020-02-03,25.81999969482422,25.049999237060547,25.25,25.760000228881836,3633011.0,25.674819946289062,STM.MI
2020-02-04,26.690000534057617,26.079999923706055,26.100000381469727,26.670000076293945,3652496.0,26.581809997558594,STM.MI
2020-02-05,27.600000381469727,26.540000915527344,26.700000762939453,27.389999389648438,6352615.0,27.299428939819336,STM.MI
2020-02-06,27.850000381469727,26.969999313354492,27.690000534057617,27.219999313354492,4126770.0,27.12999153137207,STM.MI
2020-02-07,27.219999313354492,26.670000076293945,27.110000610351562,27.219999313354492,4009580.0,27.12999153137207,STM.MI
2020-02-10,27.549999237060547,26.809999465942383,27.059999465942383,27.549999237060547,3198507.0,27.458900451660156,STM.MI
2020-02-11,28.299999237060547,27.6299991607666,27.989999771118164,28.260000228881836,4225360.0,28.166553497314453,STM.MI
2020-02-12,28.6299991607666,28.06999969482422,28.329999923706055,28.579999923706055,3682298.0,28.48549461364746,STM.MI
2020-02-13,29.389999389648438,28.399999618530273,28.520000457763672,29.350000381469727,4468407.0,29.252948760986328,STM.MI
2020-02-14,29.440000534057617,28.6299991607666,29.350000381469727,28.950000762939453,3348123.0,28.854272842407227,STM.MI
2020-02-17,29.219999313354492,27.969999313354492,29.049999237060547,28.18000030517578,4389856.0,28.08681869506836,STM.MI
2020-02-18,27.979999542236328,26.829999923706055,27.06999969482422,27.84000015258789,6466841.0,27.747941970825195,STM.MI
2020-02-19,29.1200008392334,28.149999618530273,28.229999542236328,29.1200008392334,4389127.0,29.023710250854492,STM.MI
2020-02-20,29.40999984741211,28.700000762939453,29.079999923706055,28.700000762939453,4184413.0,28.605098724365234,STM.MI
2020-02-21,29.290000915527344,28.059999465942383,28.690000534057617,28.290000915527344,5367267.0,28.196455001831055,STM.MI
2020-02-24,27.09000015258789,25.760000228881836,26.799999237060547,26.290000915527344,9775397.0,26.203067779541016,STM.MI
2020-02-25,26.850000381469727,25.780000686645508,26.780000686645508,26.09000015258789,7588822.0,26.00372886657715,STM.MI
2020-02-26,26.8799991607666,24.8799991607666,25.81999969482422,26.690000534057617,7897611.0,26.60174560546875,STM.MI
2020-02-27,26.239999771118164,24.270000457763672,25.93000030517578,24.860000610351562,9852816.0,24.777795791625977,STM.MI
2020-02-28,24.399999618530273,23.399999618530273,23.6200008392334,24.3799991607666,10461404.0,24.299381256103516,STM.MI
2020-03-02,25.25,23.219999313354492,25.139999389648438,24.309999465942383,8102144.0,24.2296142578125,STM.MI
2020-03-03,25.649999618530273,24.420000076293945,25.09000015258789,24.979999542236328,8411640.0,24.897397994995117,STM.MI
2020-03-04,25.260000228881836,24.459999084472656,25.040000915527344,24.709999084472656,6052671.0,24.6282901763916,STM.MI
2020-03-05,25.190000534057617,24.010000228881836,25.0,24.43000030517578,4986941.0,24.349218368530273,STM.MI
2020-03-06,23.950000762939453,23.049999237060547,23.6200008392334,23.290000915527344,6404025.0,23.212987899780273,STM.MI
2020-03-09,21.68000030517578,20.600000381469727,21.18000030517578,20.93000030517578,11541601.0,20.86079216003418,STM.MI
2020-03-10,22.610000610351562,21.040000915527344,21.329999923706055,21.100000381469727,10235437.0,21.030229568481445,STM.MI
2020-03-11,21.530000686645508,20.489999771118164,21.440000534057617,20.68000030517578,7169277.0,20.611618041992188,STM.MI
2020-03-12,19.584999084472656,17.3799991607666,19.270000457763672,17.3799991607666,12833268.0,17.322528839111328,STM.MI
2020-03-13,19.959999084472656,17.719999313354492,18.100000381469727,18.145000457763672,10040610.0,18.08500099182129,STM.MI
2020-03-16,17.219999313354492,14.609999656677246,16.399999618530273,16.44499969482422,13763709.0,16.44499969482422,STM.MI
2020-03-17,17.549999237060547,15.449999809265137,17.2450008392334,16.190000534057617,9637255.0,16.190000534057617,STM.MI
2020-03-18,16.1299991607666,13.960000038146973,15.869999885559082,13.960000038146973,6462272.0,13.960000038146973,STM.MI
2020-03-19,15.085000038146973,13.699999809265137,14.600000381469727,15.085000038146973,7576018.0,15.085000038146973,STM.MI
2020-03-20,17.309999465942383,15.399999618530273,15.399999618530273,15.90999984741211,9050649.0,15.90999984741211,STM.MI
2020-03-23,16.600000381469727,14.770000457763672,15.109999656677246,16.06999969482422,6889466.0,16.06999969482422,STM.MI
2020-03-24,18.389999389648438,16.90999984741211,17.149999618530273,18.389999389648438,7599901.0,18.389999389648438,STM.MI
2020-03-25,19.799999237060547,18.420000076293945,19.219999313354492,19.440000534057617,6880640.0,19.440000534057617,STM.MI
2020-03-26,19.2450008392334,18.395000457763672,18.55500030517578,19.204999923706055,5800190.0,19.204999923706055,STM.MI
2020-03-27,19.53499984741211,18.420000076293945,19.020000457763672,18.469999313354492,4774970.0,18.469999313354492,STM.MI
2020-03-30,19.584999084472656,18.170000076293945,18.68000030517578,19.405000686645508,4175160.0,19.405000686645508,STM.MI
2020-03-31,19.985000610351562,19.1299991607666,19.799999237060547,19.875,4038495.0,19.875,STM.MI
2020-04-01,19.524999618530273,18.829999923706055,19.235000610351562,18.934999465942383,4282345.0,18.934999465942383,STM.MI
2020-04-02,19.19499969482422,18.309999465942383,19.030000686645508,18.485000610351562,4350020.0,18.485000610351562,STM.MI
2020-04-03,18.790000915527344,17.934999465942383,18.350000381469727,17.940000534057617,2987525.0,17.940000534057617,STM.MI
2020-04-06,19.594999313354492,18.540000915527344,18.739999771118164,19.594999313354492,4381767.0,19.594999313354492,STM.MI
2020-04-07,21.209999084472656,20.110000610351562,20.5,20.600000381469727,4542858.0,20.600000381469727,STM.MI
2020-04-08,21.200000762939453,20.260000228881836,20.389999389648438,21.200000762939453,3667537.0,21.200000762939453,STM.MI
2020-04-09,22.420000076293945,21.6200008392334,21.639999389648438,22.170000076293945,3883229.0,22.170000076293945,STM.MI
2020-04-14,22.420000076293945,21.719999313354492,22.209999084472656,22.09000015258789,4243286.0,22.09000015258789,STM.MI
2020-04-15,22.110000610351562,20.399999618530273,21.979999542236328,20.399999618530273,4164901.0,20.399999618530273,STM.MI
2020-04-16,21.329999923706055,20.459999084472656,21.079999923706055,20.6200008392334,2560688.0,20.6200008392334,STM.MI
2020-04-17,21.739999771118164,21.100000381469727,21.299999237060547,21.389999389648438,4124758.0,21.389999389648438,STM.MI
2020-04-20,21.65999984741211,20.510000228881836,21.610000610351562,21.100000381469727,2423862.0,21.100000381469727,STM.MI
2020-04-21,21.030000686645508,19.649999618530273,20.639999389648438,19.704999923706055,3525158.0,19.704999923706055,STM.MI
2020-04-22,21.530000686645508,20.0,20.579999923706055,21.350000381469727,3658541.0,21.350000381469727,STM.MI
2020-04-23,22.5,21.40999984741211,21.559999465942383,22.360000610351562,3054983.0,22.360000610351562,STM.MI
2020-04-24,23.309999465942383,21.6299991607666,21.670000076293945,22.649999618530273,3651542.0,22.649999618530273,STM.MI
2020-04-27,23.899999618530273,23.200000762939453,23.600000381469727,23.899999618530273,2648463.0,23.899999618530273,STM.MI
2020-04-28,25.049999237060547,23.90999984741211,23.920000076293945,24.290000915527344,3543580.0,24.290000915527344,STM.MI
2020-04-29,24.959999084472656,24.1299991607666,24.290000915527344,24.959999084472656,3231038.0,24.959999084472656,STM.MI
2020-04-30,25.40999984741211,23.709999084472656,25.190000534057617,23.709999084472656,4117819.0,23.709999084472656,STM.MI
2020-05-04,23.079999923706055,22.010000228881836,22.530000686645508,22.43000030517578,3684381.0,22.43000030517578,STM.MI
2020-05-05,23.260000228881836,22.0,23.09000015258789,22.780000686645508,3001938.0,22.780000686645508,STM.MI
2020-05-06,23.209999084472656,22.540000915527344,22.649999618530273,22.90999984741211,1526989.0,22.90999984741211,STM.MI
2020-05-07,23.40999984741211,22.81999969482422,23.079999923706055,23.200000762939453,1932597.0,23.200000762939453,STM.MI
2020-05-08,23.700000762939453,23.270000457763672,23.68000030517578,23.399999618530273,1424394.0,23.399999618530273,STM.MI
2020-05-11,23.6299991607666,22.84000015258789,23.59000015258789,22.8799991607666,2182265.0,22.8799991607666,STM.MI
2019-01-02,1.8899999856948853,1.75,1.75,1.8600000143051147,242504,1.8600000143051147,TAS.MI
2019-01-03,1.878000020980835,1.7640000581741333,1.8600000143051147,1.840000033378601,137610,1.840000033378601,TAS.MI
2019-01-04,1.8079999685287476,1.7100000381469727,1.8079999685287476,1.7239999771118164,109560,1.7239999771118164,TAS.MI
2019-01-07,1.843999981880188,1.6920000314712524,1.746000051498413,1.7860000133514404,124355,1.7860000133514404,TAS.MI
2019-01-08,1.8259999752044678,1.75,1.7979999780654907,1.75,50071,1.75,TAS.MI
2019-01-09,1.7879999876022339,1.7259999513626099,1.75,1.7400000095367432,159841,1.7400000095367432,TAS.MI
2019-01-10,1.746000051498413,1.7020000219345093,1.7280000448226929,1.7300000190734863,89780,1.7300000190734863,TAS.MI
2019-01-11,1.7359999418258667,1.6519999504089355,1.7359999418258667,1.6799999475479126,121913,1.6799999475479126,TAS.MI
2019-01-14,1.7660000324249268,1.6799999475479126,1.6859999895095825,1.746000051498413,47705,1.746000051498413,TAS.MI
2019-01-15,1.75,1.694000005722046,1.7300000190734863,1.7359999418258667,30907,1.7359999418258667,TAS.MI
2019-01-16,1.75,1.6799999475479126,1.7280000448226929,1.6920000314712524,81440,1.6920000314712524,TAS.MI
2019-01-17,1.7000000476837158,1.6799999475479126,1.6979999542236328,1.7000000476837158,20800,1.7000000476837158,TAS.MI
2019-01-18,1.7000000476837158,1.6579999923706055,1.684000015258789,1.7000000476837158,18639,1.7000000476837158,TAS.MI
2019-01-21,1.7100000381469727,1.6660000085830688,1.7000000476837158,1.6699999570846558,31227,1.6699999570846558,TAS.MI
2019-01-22,1.6640000343322754,1.5520000457763672,1.656000018119812,1.5640000104904175,182046,1.5640000104904175,TAS.MI
2019-01-23,1.6699999570846558,1.5499999523162842,1.5499999523162842,1.5640000104904175,62437,1.5640000104904175,TAS.MI
2019-01-24,1.5640000104904175,1.5399999618530273,1.5640000104904175,1.5479999780654907,19590,1.5479999780654907,TAS.MI
2019-01-25,1.7480000257492065,1.5360000133514404,1.5520000457763672,1.694000005722046,279339,1.694000005722046,TAS.MI
2019-01-28,1.7200000286102295,1.6299999952316284,1.694000005722046,1.6759999990463257,77994,1.6759999990463257,TAS.MI
2019-01-29,1.690000057220459,1.6440000534057617,1.6519999504089355,1.6440000534057617,39973,1.6440000534057617,TAS.MI
2019-01-30,1.7979999780654907,1.5499999523162842,1.6660000085830688,1.7979999780654907,873837,1.7979999780654907,TAS.MI
2019-01-31,1.9539999961853027,1.6399999856948853,1.7799999713897705,1.6920000314712524,1198862,1.6920000314712524,TAS.MI
2019-02-01,1.7699999809265137,1.6579999923706055,1.7300000190734863,1.6959999799728394,173226,1.6959999799728394,TAS.MI
2019-02-04,1.7319999933242798,1.6619999408721924,1.7319999933242798,1.6699999570846558,86046,1.6699999570846558,TAS.MI
2019-02-05,1.718000054359436,1.6540000438690186,1.6699999570846558,1.7059999704360962,49089,1.7059999704360962,TAS.MI
2019-02-06,1.6959999799728394,1.6699999570846558,1.6699999570846558,1.6740000247955322,16932,1.6740000247955322,TAS.MI
2019-02-07,1.7480000257492065,1.6660000085830688,1.6660000085830688,1.6699999570846558,50742,1.6699999570846558,TAS.MI
2019-02-08,1.7079999446868896,1.6699999570846558,1.6699999570846558,1.6799999475479126,15931,1.6799999475479126,TAS.MI
2019-02-11,1.7359999418258667,1.649999976158142,1.6759999990463257,1.6579999923706055,88962,1.6579999923706055,TAS.MI
2019-02-12,1.7239999771118164,1.6419999599456787,1.6679999828338623,1.6720000505447388,153945,1.6720000505447388,TAS.MI
2019-02-13,1.7000000476837158,1.6699999570846558,1.687999963760376,1.6740000247955322,148862,1.6740000247955322,TAS.MI
2019-02-14,1.6920000314712524,1.600000023841858,1.6640000343322754,1.6759999990463257,652367,1.6759999990463257,TAS.MI
2019-02-15,1.7000000476837158,1.6519999504089355,1.6699999570846558,1.694000005722046,68824,1.694000005722046,TAS.MI
2019-02-18,1.6959999799728394,1.6720000505447388,1.694000005722046,1.6799999475479126,11104,1.6799999475479126,TAS.MI
2019-02-19,1.6920000314712524,1.6619999408721924,1.6920000314712524,1.6640000343322754,8822,1.6640000343322754,TAS.MI
2019-02-20,1.6799999475479126,1.6339999437332153,1.6679999828338623,1.6579999923706055,82284,1.6579999923706055,TAS.MI
2019-02-21,1.6579999923706055,1.6319999694824219,1.6579999923706055,1.6579999923706055,13749,1.6579999923706055,TAS.MI
2019-02-22,1.6759999990463257,1.621999979019165,1.6579999923706055,1.6699999570846558,44311,1.6699999570846558,TAS.MI
2019-02-25,1.6759999990463257,1.6399999856948853,1.6740000247955322,1.6579999923706055,37371,1.6579999923706055,TAS.MI
2019-02-26,1.6740000247955322,1.6460000276565552,1.6579999923706055,1.6740000247955322,10214,1.6740000247955322,TAS.MI
2019-02-27,1.6720000505447388,1.6319999694824219,1.6699999570846558,1.6339999437332153,32142,1.6339999437332153,TAS.MI
2019-02-28,1.6619999408721924,1.6239999532699585,1.6339999437332153,1.6619999408721924,26543,1.6619999408721924,TAS.MI
2019-03-01,1.6619999408721924,1.6419999599456787,1.659999966621399,1.6419999599456787,7155,1.6419999599456787,TAS.MI
2019-03-04,1.6579999923706055,1.6160000562667847,1.6399999856948853,1.6160000562667847,67570,1.6160000562667847,TAS.MI
2019-03-05,1.6380000114440918,1.6139999628067017,1.6139999628067017,1.6380000114440918,2630,1.6380000114440918,TAS.MI
2019-03-06,1.6380000114440918,1.6100000143051147,1.628000020980835,1.6200000047683716,14625,1.6200000047683716,TAS.MI
2019-03-07,1.649999976158142,1.6200000047683716,1.6200000047683716,1.6200000047683716,8439,1.6200000047683716,TAS.MI
2019-03-08,1.6380000114440918,1.6119999885559082,1.6119999885559082,1.628000020980835,2059,1.628000020980835,TAS.MI
2019-03-11,1.6299999952316284,1.6019999980926514,1.628000020980835,1.6239999532699585,4250,1.6239999532699585,TAS.MI
2019-03-12,1.6440000534057617,1.6180000305175781,1.628000020980835,1.6299999952316284,24661,1.6299999952316284,TAS.MI
2019-03-13,1.6399999856948853,1.600000023841858,1.600000023841858,1.6399999856948853,4181,1.6399999856948853,TAS.MI
2019-03-14,1.6440000534057617,1.6039999723434448,1.6380000114440918,1.6299999952316284,21887,1.6299999952316284,TAS.MI
2019-03-15,1.6440000534057617,1.6019999980926514,1.6380000114440918,1.6039999723434448,24292,1.6039999723434448,TAS.MI
2019-03-18,1.6460000276565552,1.6239999532699585,1.6399999856948853,1.6399999856948853,26185,1.6399999856948853,TAS.MI
2019-03-19,1.7139999866485596,1.6480000019073486,1.6480000019073486,1.6979999542236328,118939,1.6979999542236328,TAS.MI
2019-03-20,1.7400000095367432,1.7000000476837158,1.715999960899353,1.7359999418258667,99233,1.7359999418258667,TAS.MI
2019-03-21,1.746000051498413,1.6579999923706055,1.7359999418258667,1.7059999704360962,65292,1.7059999704360962,TAS.MI
2019-03-22,1.7259999513626099,1.6519999504089355,1.7259999513626099,1.656000018119812,28213,1.656000018119812,TAS.MI
2019-03-25,1.6519999504089355,1.621999979019165,1.6519999504089355,1.621999979019165,22358,1.621999979019165,TAS.MI
2019-03-26,1.6360000371932983,1.5779999494552612,1.6299999952316284,1.6100000143051147,632633,1.6100000143051147,TAS.MI
2019-03-27,1.628000020980835,1.600000023841858,1.6059999465942383,1.6119999885559082,25166,1.6119999885559082,TAS.MI
2019-03-28,1.6299999952316284,1.6119999885559082,1.628000020980835,1.6119999885559082,10015,1.6119999885559082,TAS.MI
2019-03-29,1.6119999885559082,1.600000023841858,1.6119999885559082,1.600000023841858,11597,1.600000023841858,TAS.MI
2019-04-01,1.625,1.600000023841858,1.600000023841858,1.6100000143051147,20200,1.6100000143051147,TAS.MI
2019-04-02,1.625,1.5700000524520874,1.625,1.5700000524520874,34490,1.5700000524520874,TAS.MI
2019-04-03,1.6050000190734863,1.5700000524520874,1.5700000524520874,1.5850000381469727,17971,1.5850000381469727,TAS.MI
2019-04-04,1.6299999952316284,1.600000023841858,1.6050000190734863,1.6299999952316284,26260,1.6299999952316284,TAS.MI
2019-04-05,1.6699999570846558,1.600000023841858,1.6299999952316284,1.6100000143051147,52146,1.6100000143051147,TAS.MI
2019-04-08,1.6200000047683716,1.600000023841858,1.600000023841858,1.6200000047683716,23109,1.6200000047683716,TAS.MI
2019-04-09,1.600000023841858,1.5950000286102295,1.600000023841858,1.600000023841858,5199,1.600000023841858,TAS.MI
2019-04-10,1.6200000047683716,1.5850000381469727,1.590000033378601,1.590000033378601,28050,1.590000033378601,TAS.MI
2019-04-11,1.6200000047683716,1.5750000476837158,1.590000033378601,1.6050000190734863,32850,1.6050000190734863,TAS.MI
2019-04-12,1.6200000047683716,1.590000033378601,1.590000033378601,1.590000033378601,11234,1.590000033378601,TAS.MI
2019-04-15,1.6399999856948853,1.5800000429153442,1.6200000047683716,1.5850000381469727,35428,1.5850000381469727,TAS.MI
2019-04-16,1.600000023841858,1.524999976158142,1.5750000476837158,1.5850000381469727,49339,1.5850000381469727,TAS.MI
2019-04-17,1.600000023841858,1.5049999952316284,1.5800000429153442,1.5299999713897705,96978,1.5299999713897705,TAS.MI
2019-04-18,1.5499999523162842,1.5199999809265137,1.534999966621399,1.5199999809265137,14696,1.5199999809265137,TAS.MI
2019-04-23,1.5700000524520874,1.5199999809265137,1.5199999809265137,1.5299999713897705,29429,1.5299999713897705,TAS.MI
2019-04-24,1.5549999475479126,1.5049999952316284,1.5549999475479126,1.534999966621399,25307,1.534999966621399,TAS.MI
2019-04-25,1.534999966621399,1.5,1.534999966621399,1.5199999809265137,15176,1.5199999809265137,TAS.MI
2019-04-26,1.5750000476837158,1.4900000095367432,1.5750000476837158,1.559999942779541,44355,1.559999942779541,TAS.MI
2019-04-29,1.6299999952316284,1.559999942779541,1.5750000476837158,1.5700000524520874,41778,1.5700000524520874,TAS.MI
2019-04-30,1.5950000286102295,1.5049999952316284,1.5950000286102295,1.5399999618530273,55877,1.5399999618530273,TAS.MI
2019-05-02,1.5800000429153442,1.5149999856948853,1.5149999856948853,1.5449999570846558,30430,1.5449999570846558,TAS.MI
2019-05-03,1.5499999523162842,1.5449999570846558,1.5449999570846558,1.5499999523162842,4000,1.5499999523162842,TAS.MI
2019-05-06,1.5499999523162842,1.5099999904632568,1.5099999904632568,1.5449999570846558,17594,1.5449999570846558,TAS.MI
2019-05-07,1.6399999856948853,1.4900000095367432,1.524999976158142,1.6200000047683716,96049,1.6200000047683716,TAS.MI
2019-05-08,1.6399999856948853,1.5399999618530273,1.6349999904632568,1.5499999523162842,55079,1.5499999523162842,TAS.MI
2019-05-09,1.559999942779541,1.5299999713897705,1.5399999618530273,1.5299999713897705,18698,1.5299999713897705,TAS.MI
2019-05-10,1.5750000476837158,1.5449999570846558,1.5549999475479126,1.5750000476837158,10352,1.5750000476837158,TAS.MI
2019-05-13,1.5750000476837158,1.5,1.5750000476837158,1.5499999523162842,18461,1.5499999523162842,TAS.MI
2019-05-14,1.6349999904632568,1.5,1.5449999570846558,1.5750000476837158,3081481,1.5750000476837158,TAS.MI
2019-05-15,1.5800000429153442,1.5049999952316284,1.5800000429153442,1.5099999904632568,48502,1.5099999904632568,TAS.MI
2019-05-16,1.5750000476837158,1.534999966621399,1.5449999570846558,1.534999966621399,21215,1.534999966621399,TAS.MI
2019-05-17,1.5549999475479126,1.5299999713897705,1.5299999713897705,1.534999966621399,4112,1.534999966621399,TAS.MI
2019-05-20,1.565000057220459,1.5299999713897705,1.565000057220459,1.5299999713897705,18322,1.5299999713897705,TAS.MI
2019-05-21,1.5499999523162842,1.5299999713897705,1.5449999570846558,1.5299999713897705,13970,1.5299999713897705,TAS.MI
2019-05-22,1.5499999523162842,1.4800000190734863,1.5499999523162842,1.5399999618530273,42127,1.5399999618530273,TAS.MI
2019-05-23,1.6649999618530273,1.4800000190734863,1.5149999856948853,1.6449999809265137,171848,1.6449999809265137,TAS.MI
2019-05-24,1.6399999856948853,1.5800000429153442,1.6399999856948853,1.600000023841858,30847,1.600000023841858,TAS.MI
2019-05-27,1.625,1.5499999523162842,1.5950000286102295,1.600000023841858,51544,1.600000023841858,TAS.MI
2019-05-28,1.6299999952316284,1.590000033378601,1.600000023841858,1.6100000143051147,20627,1.6100000143051147,TAS.MI
2019-05-29,1.600000023841858,1.5549999475479126,1.5850000381469727,1.5800000429153442,15498,1.5800000429153442,TAS.MI
2019-05-30,1.6799999475479126,1.5950000286102295,1.5950000286102295,1.6150000095367432,99420,1.6150000095367432,TAS.MI
2019-05-31,1.649999976158142,1.559999942779541,1.559999942779541,1.600000023841858,56660,1.600000023841858,TAS.MI
2019-06-03,1.6399999856948853,1.600000023841858,1.6299999952316284,1.6050000190734863,13795,1.6050000190734863,TAS.MI
2019-06-04,1.7300000190734863,1.6299999952316284,1.6299999952316284,1.6699999570846558,133503,1.6699999570846558,TAS.MI
2019-06-05,1.7999999523162842,1.690000057220459,1.690000057220459,1.7300000190734863,333155,1.7300000190734863,TAS.MI
2019-06-06,1.899999976158142,1.7699999809265137,1.784999966621399,1.8849999904632568,392408,1.8849999904632568,TAS.MI
2019-06-07,1.9950000047683716,1.8550000190734863,1.899999976158142,1.9950000047683716,670351,1.9950000047683716,TAS.MI
2019-06-10,2.049999952316284,1.9299999475479126,2.0,1.9600000381469727,204817,1.9600000381469727,TAS.MI
2019-06-11,1.9500000476837158,1.850000023841858,1.9149999618530273,1.8899999856948853,613431,1.8899999856948853,TAS.MI
2019-06-12,1.9700000286102295,1.7999999523162842,1.850000023841858,1.9700000286102295,276744,1.9700000286102295,TAS.MI
2019-06-13,1.9800000190734863,1.909999966621399,1.9700000286102295,1.934999942779541,790340,1.934999942779541,TAS.MI
2019-06-14,1.9800000190734863,1.909999966621399,1.9700000286102295,1.9500000476837158,46272,1.9500000476837158,TAS.MI
2019-06-17,1.9500000476837158,1.909999966621399,1.9500000476837158,1.909999966621399,14979,1.909999966621399,TAS.MI
2019-06-18,1.940000057220459,1.8650000095367432,1.909999966621399,1.934999942779541,126312,1.934999942779541,TAS.MI
2019-06-19,1.975000023841858,1.9149999618530273,1.9450000524520874,1.9500000476837158,70983,1.9500000476837158,TAS.MI
2019-06-20,1.9700000286102295,1.9450000524520874,1.965000033378601,1.9500000476837158,63667,1.9500000476837158,TAS.MI
2019-06-21,1.975000023841858,1.8849999904632568,1.9500000476837158,1.9299999475479126,128211,1.9299999475479126,TAS.MI
2019-06-24,1.9600000381469727,1.9049999713897705,1.9299999475479126,1.9199999570846558,49538,1.9199999570846558,TAS.MI
2019-06-25,1.940000057220459,1.909999966621399,1.934999942779541,1.940000057220459,11389,1.940000057220459,TAS.MI
2019-06-26,1.9600000381469727,1.9299999475479126,1.9299999475479126,1.940000057220459,14746,1.940000057220459,TAS.MI
2019-06-27,2.0199999809265137,1.934999942779541,1.965000033378601,2.0,269937,2.0,TAS.MI
2019-06-28,2.0899999141693115,2.0,2.009999990463257,2.0399999618530273,444279,2.0399999618530273,TAS.MI
2019-07-01,2.0899999141693115,2.0,2.0399999618530273,2.069999933242798,709227,2.069999933242798,TAS.MI
2019-07-02,2.069999933242798,2.0399999618530273,2.069999933242798,2.069999933242798,140569,2.069999933242798,TAS.MI
2019-07-03,2.069999933242798,1.9600000381469727,2.069999933242798,2.0299999713897705,114514,2.0299999713897705,TAS.MI
2019-07-04,2.049999952316284,2.0,2.0199999809265137,2.0399999618530273,1094681,2.0399999618530273,TAS.MI
2019-07-05,2.049999952316284,2.0,2.0299999713897705,2.049999952316284,1446434,2.049999952316284,TAS.MI
2019-07-08,2.059999942779541,2.0199999809265137,2.059999942779541,2.0399999618530273,68742,2.0399999618530273,TAS.MI
2019-07-09,2.049999952316284,1.9900000095367432,2.049999952316284,2.049999952316284,132585,2.049999952316284,TAS.MI
2019-07-10,2.0799999237060547,2.0399999618530273,2.069999933242798,2.059999942779541,108401,2.059999942779541,TAS.MI
2019-07-11,2.059999942779541,2.049999952316284,2.059999942779541,2.049999952316284,83110,2.049999952316284,TAS.MI
2019-07-12,2.059999942779541,2.0399999618530273,2.059999942779541,2.0399999618530273,75605,2.0399999618530273,TAS.MI
2019-07-15,2.049999952316284,2.0399999618530273,2.049999952316284,2.049999952316284,33175,2.049999952316284,TAS.MI
2019-07-16,2.0399999618530273,2.009999990463257,2.0399999618530273,2.0299999713897705,44577,2.0299999713897705,TAS.MI
2019-07-17,2.069999933242798,2.0199999809265137,2.0299999713897705,2.0399999618530273,190845,2.0399999618530273,TAS.MI
2019-07-18,2.049999952316284,2.0,2.009999990463257,2.049999952316284,59503,2.049999952316284,TAS.MI
2019-07-19,2.0799999237060547,2.0399999618530273,2.059999942779541,2.069999933242798,76739,2.069999933242798,TAS.MI
2019-07-22,2.130000114440918,2.049999952316284,2.049999952316284,2.0999999046325684,169386,2.0999999046325684,TAS.MI
2019-07-23,2.0999999046325684,2.0,2.0799999237060547,2.0999999046325684,613907,2.0999999046325684,TAS.MI
2019-07-24,2.0999999046325684,2.069999933242798,2.0799999237060547,2.0799999237060547,99238,2.0799999237060547,TAS.MI
2019-07-25,2.0799999237060547,2.009999990463257,2.0799999237060547,2.0199999809265137,121895,2.0199999809265137,TAS.MI
2019-07-26,2.009999990463257,1.9950000047683716,2.009999990463257,1.9950000047683716,46786,1.9950000047683716,TAS.MI
2019-07-29,2.009999990463257,1.9950000047683716,2.0,1.9950000047683716,52037,1.9950000047683716,TAS.MI
2019-07-30,1.9900000095367432,1.9550000429153442,1.9800000190734863,1.9600000381469727,100465,1.9600000381469727,TAS.MI
2019-07-31,1.9850000143051147,1.9500000476837158,1.9850000143051147,1.9500000476837158,33691,1.9500000476837158,TAS.MI
2019-08-01,1.9700000286102295,1.9500000476837158,1.9700000286102295,1.965000033378601,17206,1.965000033378601,TAS.MI
2019-08-02,1.9900000095367432,1.9600000381469727,1.9850000143051147,1.9800000190734863,89252,1.9800000190734863,TAS.MI
2019-08-05,1.9850000143051147,1.940000057220459,1.9600000381469727,1.9800000190734863,41153,1.9800000190734863,TAS.MI
2019-08-06,1.9950000047683716,1.9500000476837158,1.9500000476837158,1.9500000476837158,23075,1.9500000476837158,TAS.MI
2019-08-07,1.965000033378601,1.9149999618530273,1.934999942779541,1.9149999618530273,39375,1.9149999618530273,TAS.MI
2019-08-08,1.9600000381469727,1.9199999570846558,1.9199999570846558,1.934999942779541,23373,1.934999942779541,TAS.MI
2019-08-09,1.9550000429153442,1.850000023841858,1.9450000524520874,1.850000023841858,56783,1.850000023841858,TAS.MI
2019-08-12,1.9199999570846558,1.850000023841858,1.909999966621399,1.8600000143051147,67227,1.8600000143051147,TAS.MI
2019-08-13,1.8600000143051147,1.850000023841858,1.8600000143051147,1.8600000143051147,7829,1.8600000143051147,TAS.MI
2019-08-14,1.9049999713897705,1.8350000381469727,1.8799999952316284,1.840000033378601,38763,1.840000033378601,TAS.MI
2019-08-16,1.8849999904632568,1.8200000524520874,1.840000033378601,1.8250000476837158,8869,1.8250000476837158,TAS.MI
2019-08-19,1.899999976158142,1.7949999570846558,1.899999976158142,1.850000023841858,36126,1.850000023841858,TAS.MI
2019-08-20,1.8350000381469727,1.7949999570846558,1.8300000429153442,1.7949999570846558,37000,1.7949999570846558,TAS.MI
2019-08-21,1.8799999952316284,1.7949999570846558,1.8799999952316284,1.8200000524520874,29902,1.8200000524520874,TAS.MI
2019-08-22,1.8350000381469727,1.809999942779541,1.809999942779541,1.8350000381469727,3736,1.8350000381469727,TAS.MI
2019-08-23,1.8200000524520874,1.774999976158142,1.8200000524520874,1.784999966621399,61856,1.784999966621399,TAS.MI
2019-08-26,1.8450000286102295,1.784999966621399,1.7899999618530273,1.8200000524520874,23512,1.8200000524520874,TAS.MI
2019-08-27,1.8250000476837158,1.8049999475479126,1.8200000524520874,1.8049999475479126,8212,1.8049999475479126,TAS.MI
2019-08-28,1.8049999475479126,1.7549999952316284,1.7999999523162842,1.7549999952316284,79835,1.7549999952316284,TAS.MI
2019-08-29,1.8049999475479126,1.7699999809265137,1.7799999713897705,1.7799999713897705,11285,1.7799999713897705,TAS.MI
2019-08-30,1.809999942779541,1.7899999618530273,1.7899999618530273,1.7899999618530273,38483,1.7899999618530273,TAS.MI
2019-09-02,1.8300000429153442,1.7699999809265137,1.809999942779541,1.7949999570846558,30692,1.7949999570846558,TAS.MI
2019-09-03,1.8250000476837158,1.7599999904632568,1.8250000476837158,1.774999976158142,31013,1.774999976158142,TAS.MI
2019-09-04,1.7999999523162842,1.7599999904632568,1.7799999713897705,1.7649999856948853,13543,1.7649999856948853,TAS.MI
2019-09-05,1.8049999475479126,1.7549999952316284,1.7549999952316284,1.7949999570846558,5607,1.7949999570846558,TAS.MI
2019-09-06,1.8949999809265137,1.7999999523162842,1.7999999523162842,1.8700000047683716,35200,1.8700000047683716,TAS.MI
2019-09-09,1.9500000476837158,1.850000023841858,1.850000023841858,1.9199999570846558,62232,1.9199999570846558,TAS.MI
2019-09-10,1.9800000190734863,1.8650000095367432,1.9500000476837158,1.8849999904632568,182076,1.8849999904632568,TAS.MI
2019-09-11,1.8799999952316284,1.840000033378601,1.8799999952316284,1.8450000286102295,17750,1.8450000286102295,TAS.MI
2019-09-12,1.875,1.815000057220459,1.840000033378601,1.8350000381469727,39632,1.8350000381469727,TAS.MI
2019-09-13,1.8899999856948853,1.7799999713897705,1.840000033378601,1.8650000095367432,76977,1.8650000095367432,TAS.MI
2019-09-16,1.9500000476837158,1.8550000190734863,1.8650000095367432,1.8550000190734863,23391,1.8550000190734863,TAS.MI
2019-09-17,1.9299999475479126,1.850000023841858,1.8600000143051147,1.850000023841858,56809,1.850000023841858,TAS.MI
2019-09-18,1.8899999856948853,1.8200000524520874,1.850000023841858,1.875,17548,1.875,TAS.MI
2019-09-19,1.8700000047683716,1.840000033378601,1.8700000047683716,1.840000033378601,3620,1.840000033378601,TAS.MI
2019-09-20,1.8899999856948853,1.8350000381469727,1.8899999856948853,1.875,27058,1.875,TAS.MI
2019-09-23,1.8799999952316284,1.8350000381469727,1.850000023841858,1.840000033378601,29598,1.840000033378601,TAS.MI
2019-09-24,1.8700000047683716,1.8300000429153442,1.8600000143051147,1.8350000381469727,34107,1.8350000381469727,TAS.MI
2019-09-25,1.8600000143051147,1.8250000476837158,1.8250000476837158,1.8600000143051147,33736,1.8600000143051147,TAS.MI
2019-09-26,1.875,1.8350000381469727,1.8350000381469727,1.840000033378601,16041,1.840000033378601,TAS.MI
2019-09-27,1.8899999856948853,1.8600000143051147,1.8600000143051147,1.8849999904632568,36659,1.8849999904632568,TAS.MI
2019-09-30,1.9249999523162842,1.8899999856948853,1.8899999856948853,1.909999966621399,16527,1.909999966621399,TAS.MI
2019-10-01,1.9249999523162842,1.8600000143051147,1.9249999523162842,1.8849999904632568,18990,1.8849999904632568,TAS.MI
2019-10-02,1.899999976158142,1.8650000095367432,1.8650000095367432,1.8650000095367432,36511,1.8650000095367432,TAS.MI
2019-10-03,1.899999976158142,1.8550000190734863,1.899999976158142,1.875,8791,1.875,TAS.MI
2019-10-04,1.875,1.840000033378601,1.840000033378601,1.875,6214,1.875,TAS.MI
2019-10-07,1.8949999809265137,1.8650000095367432,1.8949999809265137,1.8949999809265137,9410,1.8949999809265137,TAS.MI
2019-10-08,1.899999976158142,1.8650000095367432,1.8650000095367432,1.8949999809265137,16498,1.8949999809265137,TAS.MI
2019-10-09,1.9299999475479126,1.8799999952316284,1.8799999952316284,1.909999966621399,19414,1.909999966621399,TAS.MI
2019-10-10,1.909999966621399,1.8799999952316284,1.8849999904632568,1.8849999904632568,18330,1.8849999904632568,TAS.MI
2019-10-11,1.909999966621399,1.875,1.8799999952316284,1.899999976158142,14260,1.899999976158142,TAS.MI
2019-10-14,1.899999976158142,1.8650000095367432,1.899999976158142,1.8700000047683716,17011,1.8700000047683716,TAS.MI
2019-10-15,1.9199999570846558,1.8700000047683716,1.8700000047683716,1.8949999809265137,39094,1.8949999809265137,TAS.MI
2019-10-16,1.9149999618530273,1.8949999809265137,1.9049999713897705,1.9049999713897705,17318,1.9049999713897705,TAS.MI
2019-10-17,1.9450000524520874,1.899999976158142,1.899999976158142,1.9199999570846558,33955,1.9199999570846558,TAS.MI
2019-10-18,1.9149999618530273,1.8849999904632568,1.8849999904632568,1.8949999809265137,6397,1.8949999809265137,TAS.MI
2019-10-21,1.9450000524520874,1.8650000095367432,1.9450000524520874,1.8799999952316284,22624,1.8799999952316284,TAS.MI
2019-10-22,1.934999942779541,1.875,1.875,1.934999942779541,22884,1.934999942779541,TAS.MI
2019-10-23,1.9249999523162842,1.8799999952316284,1.8899999856948853,1.899999976158142,18826,1.899999976158142,TAS.MI
2019-10-24,1.9149999618530273,1.8700000047683716,1.9149999618530273,1.8700000047683716,15912,1.8700000047683716,TAS.MI
2019-10-25,1.9149999618530273,1.8799999952316284,1.8799999952316284,1.909999966621399,8216,1.909999966621399,TAS.MI
2019-10-28,1.899999976158142,1.8550000190734863,1.8600000143051147,1.8899999856948853,33456,1.8899999856948853,TAS.MI
2019-10-29,1.8949999809265137,1.850000023841858,1.8949999809265137,1.8799999952316284,6637,1.8799999952316284,TAS.MI
2019-10-30,1.8799999952316284,1.8600000143051147,1.8600000143051147,1.8650000095367432,6372,1.8650000095367432,TAS.MI
2019-10-31,1.875,1.850000023841858,1.875,1.8700000047683716,9297,1.8700000047683716,TAS.MI
2019-11-01,1.8650000095367432,1.8350000381469727,1.8600000143051147,1.8350000381469727,12797,1.8350000381469727,TAS.MI
2019-11-04,1.8550000190734863,1.815000057220459,1.8200000524520874,1.8300000429153442,26017,1.8300000429153442,TAS.MI
2019-11-05,1.8350000381469727,1.8049999475479126,1.815000057220459,1.8300000429153442,25445,1.8300000429153442,TAS.MI
2019-11-06,1.875,1.809999942779541,1.840000033378601,1.8650000095367432,20451,1.8650000095367432,TAS.MI
2019-11-07,1.8700000047683716,1.8450000286102295,1.8700000047683716,1.8650000095367432,10230,1.8650000095367432,TAS.MI
2019-11-08,1.875,1.7999999523162842,1.875,1.840000033378601,22487,1.840000033378601,TAS.MI
2019-11-11,1.8600000143051147,1.8200000524520874,1.8600000143051147,1.8600000143051147,10770,1.8600000143051147,TAS.MI
2019-11-12,1.875,1.840000033378601,1.8600000143051147,1.8700000047683716,12785,1.8700000047683716,TAS.MI
2019-11-13,1.9700000286102295,1.8799999952316284,1.8799999952316284,1.8849999904632568,123808,1.8849999904632568,TAS.MI
2019-11-14,1.899999976158142,1.8600000143051147,1.899999976158142,1.8700000047683716,26080,1.8700000047683716,TAS.MI
2019-11-15,1.8899999856948853,1.840000033378601,1.840000033378601,1.8899999856948853,17296,1.8899999856948853,TAS.MI
2019-11-18,1.8949999809265137,1.8250000476837158,1.8949999809265137,1.8700000047683716,18259,1.8700000047683716,TAS.MI
2019-11-19,1.8849999904632568,1.8300000429153442,1.8300000429153442,1.8799999952316284,14526,1.8799999952316284,TAS.MI
2019-11-20,1.934999942779541,1.8600000143051147,1.8600000143051147,1.9049999713897705,38156,1.9049999713897705,TAS.MI
2019-11-21,1.9249999523162842,1.8700000047683716,1.8700000047683716,1.8899999856948853,7363,1.8899999856948853,TAS.MI
2019-11-22,1.909999966621399,1.8899999856948853,1.8949999809265137,1.909999966621399,8500,1.909999966621399,TAS.MI
2019-11-25,1.9299999475479126,1.8899999856948853,1.909999966621399,1.909999966621399,24181,1.909999966621399,TAS.MI
2019-11-26,1.9299999475479126,1.875,1.9299999475479126,1.9149999618530273,9383,1.9149999618530273,TAS.MI
2019-11-27,1.899999976158142,1.850000023841858,1.8600000143051147,1.8550000190734863,35798,1.8550000190734863,TAS.MI
2019-11-28,1.8650000095367432,1.8250000476837158,1.8550000190734863,1.8650000095367432,19706,1.8650000095367432,TAS.MI
2019-11-29,1.8700000047683716,1.8300000429153442,1.8700000047683716,1.8700000047683716,4896,1.8700000047683716,TAS.MI
2019-12-02,1.9199999570846558,1.809999942779541,1.8700000047683716,1.840000033378601,47198,1.840000033378601,TAS.MI
2019-12-03,1.8650000095367432,1.8300000429153442,1.8300000429153442,1.8600000143051147,9522,1.8600000143051147,TAS.MI
2019-12-04,1.8700000047683716,1.8600000143051147,1.8650000095367432,1.8600000143051147,7612,1.8600000143051147,TAS.MI
2019-12-05,1.8600000143051147,1.8250000476837158,1.8600000143051147,1.8300000429153442,8306,1.8300000429153442,TAS.MI
2019-12-06,1.8550000190734863,1.8250000476837158,1.8300000429153442,1.8350000381469727,9298,1.8350000381469727,TAS.MI
2019-12-09,1.875,1.8300000429153442,1.8350000381469727,1.840000033378601,63502,1.840000033378601,TAS.MI
2019-12-10,1.8550000190734863,1.8300000429153442,1.840000033378601,1.8350000381469727,30696,1.8350000381469727,TAS.MI
2019-12-11,1.8600000143051147,1.8300000429153442,1.850000023841858,1.840000033378601,16726,1.840000033378601,TAS.MI
2019-12-12,1.8600000143051147,1.8300000429153442,1.8350000381469727,1.8550000190734863,13965,1.8550000190734863,TAS.MI
2019-12-13,1.8700000047683716,1.850000023841858,1.8600000143051147,1.8650000095367432,87777,1.8650000095367432,TAS.MI
2019-12-16,1.8700000047683716,1.850000023841858,1.8650000095367432,1.8700000047683716,52507,1.8700000047683716,TAS.MI
2019-12-17,1.975000023841858,1.8700000047683716,1.8700000047683716,1.9199999570846558,430990,1.9199999570846558,TAS.MI
2019-12-18,1.940000057220459,1.9049999713897705,1.934999942779541,1.9049999713897705,33978,1.9049999713897705,TAS.MI
2019-12-19,2.069999933242798,1.8849999904632568,1.9199999570846558,2.049999952316284,453571,2.049999952316284,TAS.MI
2019-12-20,2.119999885559082,1.940000057220459,2.0899999141693115,2.0299999713897705,3517576,2.0299999713897705,TAS.MI
2019-12-23,2.0899999141693115,2.009999990463257,2.0899999141693115,2.0399999618530273,249615,2.0399999618530273,TAS.MI
2019-12-27,2.059999942779541,1.9900000095367432,2.0199999809265137,2.0299999713897705,136331,2.0299999713897705,TAS.MI
2019-12-30,2.0799999237060547,1.9950000047683716,2.059999942779541,2.009999990463257,153219,2.009999990463257,TAS.MI
2020-01-02,2.049999952316284,2.0199999809265137,2.0299999713897705,2.049999952316284,76653,2.049999952316284,TAS.MI
2020-01-03,2.049999952316284,1.9600000381469727,2.049999952316284,2.0,137157,2.0,TAS.MI
2020-01-06,1.9900000095367432,1.9500000476837158,1.975000023841858,1.9800000190734863,30390,1.9800000190734863,TAS.MI
2020-01-07,2.0299999713897705,1.965000033378601,1.9950000047683716,2.0,26809,2.0,TAS.MI
2020-01-08,1.9950000047683716,1.940000057220459,1.9950000047683716,1.9950000047683716,63584,1.9950000047683716,TAS.MI
2020-01-09,1.9950000047683716,1.9700000286102295,1.9800000190734863,1.9950000047683716,20066,1.9950000047683716,TAS.MI
2020-01-10,1.9950000047683716,1.9500000476837158,1.9950000047683716,1.975000023841858,57835,1.975000023841858,TAS.MI
2020-01-13,1.975000023841858,1.940000057220459,1.9450000524520874,1.975000023841858,25430,1.975000023841858,TAS.MI
2020-01-14,1.9700000286102295,1.9299999475479126,1.9450000524520874,1.940000057220459,40157,1.940000057220459,TAS.MI
2020-01-15,1.9500000476837158,1.9249999523162842,1.9500000476837158,1.940000057220459,28132,1.940000057220459,TAS.MI
2020-01-16,1.9700000286102295,1.9249999523162842,1.9249999523162842,1.9500000476837158,28916,1.9500000476837158,TAS.MI
2020-01-17,1.9500000476837158,1.8849999904632568,1.940000057220459,1.9199999570846558,50941,1.9199999570846558,TAS.MI
2020-01-20,1.940000057220459,1.9049999713897705,1.934999942779541,1.940000057220459,20141,1.940000057220459,TAS.MI
2020-01-21,2.009999990463257,1.899999976158142,1.9199999570846558,1.899999976158142,169094,1.899999976158142,TAS.MI
2020-01-22,1.9800000190734863,1.9249999523162842,1.940000057220459,1.9299999475479126,44623,1.9299999475479126,TAS.MI
2020-01-23,1.9500000476837158,1.9199999570846558,1.9199999570846558,1.9500000476837158,12120,1.9500000476837158,TAS.MI
2020-01-24,1.975000023841858,1.909999966621399,1.9249999523162842,1.909999966621399,33696,1.909999966621399,TAS.MI
2020-01-27,1.9299999475479126,1.840000033378601,1.9049999713897705,1.899999976158142,90798,1.899999976158142,TAS.MI
2020-01-28,1.899999976158142,1.8600000143051147,1.8949999809265137,1.8899999856948853,16800,1.8899999856948853,TAS.MI
2020-01-29,1.8949999809265137,1.8300000429153442,1.8849999904632568,1.8650000095367432,72178,1.8650000095367432,TAS.MI
2020-01-30,1.850000023841858,1.8200000524520874,1.8250000476837158,1.8300000429153442,12284,1.8300000429153442,TAS.MI
2020-01-31,1.8700000047683716,1.809999942779541,1.8300000429153442,1.8600000143051147,48286,1.8600000143051147,TAS.MI
2020-02-03,1.850000023841858,1.7999999523162842,1.815000057220459,1.8450000286102295,20654,1.8450000286102295,TAS.MI
2020-02-04,1.840000033378601,1.7999999523162842,1.7999999523162842,1.840000033378601,30663,1.840000033378601,TAS.MI
2020-02-05,1.850000023841858,1.815000057220459,1.840000033378601,1.840000033378601,28857,1.840000033378601,TAS.MI
2020-02-06,1.850000023841858,1.8049999475479126,1.815000057220459,1.8300000429153442,88610,1.8300000429153442,TAS.MI
2020-02-07,1.850000023841858,1.8200000524520874,1.850000023841858,1.8200000524520874,4848,1.8200000524520874,TAS.MI
2020-02-10,1.850000023841858,1.8049999475479126,1.8200000524520874,1.840000033378601,19909,1.840000033378601,TAS.MI
2020-02-11,1.9149999618530273,1.8450000286102295,1.8450000286102295,1.899999976158142,55940,1.899999976158142,TAS.MI
2020-02-12,1.9149999618530273,1.8550000190734863,1.899999976158142,1.899999976158142,22981,1.899999976158142,TAS.MI
2020-02-13,1.8899999856948853,1.8600000143051147,1.8600000143051147,1.8700000047683716,8796,1.8700000047683716,TAS.MI
2020-02-14,1.8949999809265137,1.850000023841858,1.8700000047683716,1.8899999856948853,36599,1.8899999856948853,TAS.MI
2020-02-17,1.9149999618530273,1.8550000190734863,1.8550000190734863,1.899999976158142,32120,1.899999976158142,TAS.MI
2020-02-18,1.909999966621399,1.850000023841858,1.909999966621399,1.8849999904632568,26393,1.8849999904632568,TAS.MI
2020-02-19,1.8899999856948853,1.8300000429153442,1.8650000095367432,1.8350000381469727,49298,1.8350000381469727,TAS.MI
2020-02-20,1.9500000476837158,1.8600000143051147,1.8650000095367432,1.9500000476837158,431674,1.9500000476837158,TAS.MI
2020-02-21,2.049999952316284,1.9299999475479126,1.9500000476837158,1.9600000381469727,321636,1.9600000381469727,TAS.MI
2020-02-24,1.9600000381469727,1.774999976158142,1.850000023841858,1.8700000047683716,383510,1.8700000047683716,TAS.MI
2020-02-25,1.899999976158142,1.815000057220459,1.815000057220459,1.8450000286102295,53306,1.8450000286102295,TAS.MI
2020-02-26,1.8600000143051147,1.809999942779541,1.840000033378601,1.8600000143051147,29652,1.8600000143051147,TAS.MI
2020-02-27,1.8300000429153442,1.7799999713897705,1.8250000476837158,1.784999966621399,70134,1.784999966621399,TAS.MI
2020-02-28,1.809999942779541,1.649999976158142,1.7799999713897705,1.7400000095367432,107914,1.7400000095367432,TAS.MI
2020-03-02,1.7999999523162842,1.6699999570846558,1.784999966621399,1.75,100789,1.75,TAS.MI
2020-03-03,1.7899999618530273,1.715000033378601,1.7899999618530273,1.7549999952316284,18214,1.7549999952316284,TAS.MI
2020-03-04,1.7999999523162842,1.7350000143051147,1.784999966621399,1.7899999618530273,22922,1.7899999618530273,TAS.MI
2020-03-05,1.7599999904632568,1.6950000524520874,1.75,1.75,40317,1.75,TAS.MI
2020-03-06,1.7100000381469727,1.659999966621399,1.7000000476837158,1.7100000381469727,58975,1.7100000381469727,TAS.MI
2020-03-09,1.5399999618530273,1.4500000476837158,1.5199999809265137,1.4500000476837158,95372,1.4500000476837158,TAS.MI
2020-03-10,1.5149999856948853,1.3799999952316284,1.5149999856948853,1.3799999952316284,37501,1.3799999952316284,TAS.MI
2020-03-11,1.5,1.3550000190734863,1.3650000095367432,1.399999976158142,102695,1.399999976158142,TAS.MI
2020-03-12,1.3650000095367432,1.149999976158142,1.3350000381469727,1.2000000476837158,87168,1.2000000476837158,TAS.MI
2020-03-13,1.375,1.2050000429153442,1.2050000429153442,1.2949999570846558,61759,1.2949999570846558,TAS.MI
2020-03-16,1.284999966621399,1.1699999570846558,1.2100000381469727,1.2699999809265137,43473,1.2699999809265137,TAS.MI
2020-03-17,1.4450000524520874,1.2999999523162842,1.2999999523162842,1.3949999809265137,50271,1.3949999809265137,TAS.MI
2020-03-18,1.600000023841858,1.399999976158142,1.4500000476837158,1.600000023841858,35262,1.600000023841858,TAS.MI
2020-03-19,1.7100000381469727,1.5700000524520874,1.600000023841858,1.5700000524520874,124982,1.5700000524520874,TAS.MI
2020-03-20,1.690000057220459,1.565000057220459,1.5800000429153442,1.6399999856948853,43377,1.6399999856948853,TAS.MI
2020-03-23,1.6799999475479126,1.5700000524520874,1.6399999856948853,1.5700000524520874,21267,1.5700000524520874,TAS.MI
2020-03-24,1.6200000047683716,1.5499999523162842,1.6200000047683716,1.559999942779541,39607,1.559999942779541,TAS.MI
2020-03-25,1.6399999856948853,1.559999942779541,1.6399999856948853,1.565000057220459,13979,1.565000057220459,TAS.MI
2020-03-26,1.590000033378601,1.5399999618530273,1.5449999570846558,1.5499999523162842,21962,1.5499999523162842,TAS.MI
2020-03-27,1.5499999523162842,1.4700000286102295,1.5499999523162842,1.4700000286102295,4624,1.4700000286102295,TAS.MI
2020-03-30,1.5199999809265137,1.4600000381469727,1.5199999809265137,1.4600000381469727,2556,1.4600000381469727,TAS.MI
2020-03-31,1.5499999523162842,1.4800000190734863,1.4800000190734863,1.4950000047683716,15581,1.4950000047683716,TAS.MI
2020-04-01,1.5449999570846558,1.4950000047683716,1.5,1.534999966621399,24674,1.534999966621399,TAS.MI
2020-04-02,1.6150000095367432,1.5549999475479126,1.6150000095367432,1.5549999475479126,9300,1.5549999475479126,TAS.MI
2020-04-03,1.6299999952316284,1.5299999713897705,1.565000057220459,1.5299999713897705,20041,1.5299999713897705,TAS.MI
2020-04-06,1.590000033378601,1.4700000286102295,1.5299999713897705,1.590000033378601,15738,1.590000033378601,TAS.MI
2020-04-07,1.6200000047683716,1.5499999523162842,1.5549999475479126,1.5800000429153442,32192,1.5800000429153442,TAS.MI
2020-04-08,1.5950000286102295,1.5750000476837158,1.5950000286102295,1.5800000429153442,23760,1.5800000429153442,TAS.MI
2020-04-09,1.600000023841858,1.559999942779541,1.5700000524520874,1.5800000429153442,14060,1.5800000429153442,TAS.MI
2020-04-14,1.6100000143051147,1.5199999809265137,1.5800000429153442,1.6050000190734863,30107,1.6050000190734863,TAS.MI
2020-04-15,1.600000023841858,1.5,1.600000023841858,1.5,24548,1.5,TAS.MI
2020-04-16,1.5950000286102295,1.5299999713897705,1.5299999713897705,1.5449999570846558,22977,1.5449999570846558,TAS.MI
2020-04-17,1.6100000143051147,1.5499999523162842,1.565000057220459,1.5499999523162842,27820,1.5499999523162842,TAS.MI
2020-04-20,1.6100000143051147,1.5399999618530273,1.6100000143051147,1.5700000524520874,24926,1.5700000524520874,TAS.MI
2020-04-21,1.690000057220459,1.5449999570846558,1.5499999523162842,1.6200000047683716,96539,1.6200000047683716,TAS.MI
2020-04-22,1.7699999809265137,1.6150000095367432,1.7300000190734863,1.7050000429153442,133657,1.7050000429153442,TAS.MI
2020-04-23,1.7899999618530273,1.725000023841858,1.7350000143051147,1.75,82952,1.75,TAS.MI
2020-04-24,1.7899999618530273,1.725000023841858,1.7899999618530273,1.7649999856948853,38869,1.7649999856948853,TAS.MI
2020-04-27,1.7799999713897705,1.7599999904632568,1.7699999809265137,1.7799999713897705,8120,1.7799999713897705,TAS.MI
2020-04-28,1.7799999713897705,1.649999976158142,1.7799999713897705,1.7100000381469727,76417,1.7100000381469727,TAS.MI
2020-04-29,1.725000023841858,1.6349999904632568,1.690000057220459,1.7100000381469727,47909,1.7100000381469727,TAS.MI
2020-04-30,1.7050000429153442,1.659999966621399,1.6749999523162842,1.684999942779541,16686,1.684999942779541,TAS.MI
2020-05-04,1.6799999475479126,1.6050000190734863,1.649999976158142,1.6349999904632568,33257,1.6349999904632568,TAS.MI
2020-05-05,1.649999976158142,1.6200000047683716,1.6399999856948853,1.6200000047683716,19704,1.6200000047683716,TAS.MI
2020-05-06,1.6150000095367432,1.590000033378601,1.6150000095367432,1.5950000286102295,18648,1.5950000286102295,TAS.MI
2020-05-07,1.6449999809265137,1.590000033378601,1.600000023841858,1.6050000190734863,62475,1.6050000190734863,TAS.MI
2020-05-08,1.7949999570846558,1.6050000190734863,1.6399999856948853,1.659999966621399,160760,1.659999966621399,TAS.MI
2020-05-11,1.715000033378601,1.6349999904632568,1.715000033378601,1.6399999856948853,16537,1.6399999856948853,TAS.MI
2019-01-02,1.5499999523162842,1.534999966621399,1.5499999523162842,1.5499999523162842,7595.0,1.4887044429779053,TB.MI
2019-01-03,1.565000057220459,1.5099999904632568,1.565000057220459,1.5099999904632568,12149.0,1.4502862691879272,TB.MI
2019-01-04,1.590000033378601,1.5,1.5149999856948853,1.5399999618530273,44430.0,1.479099988937378,TB.MI
2019-01-07,1.5549999475479126,1.5199999809265137,1.534999966621399,1.5499999523162842,9075.0,1.4887044429779053,TB.MI
2019-01-08,1.5499999523162842,1.5199999809265137,1.5449999570846558,1.5499999523162842,17001.0,1.4887044429779053,TB.MI
2019-01-09,1.6100000143051147,1.534999966621399,1.5499999523162842,1.565000057220459,34846.0,1.5031113624572754,TB.MI
2019-01-10,1.6799999475479126,1.5700000524520874,1.5950000286102295,1.6349999904632568,48480.0,1.5703431367874146,TB.MI
2019-01-11,1.7000000476837158,1.6200000047683716,1.6699999570846558,1.6799999475479126,54121.0,1.6135635375976562,TB.MI
2019-01-14,1.6799999475479126,1.6200000047683716,1.6799999475479126,1.659999966621399,17645.0,1.594354510307312,TB.MI
2019-01-15,1.649999976158142,1.6200000047683716,1.649999976158142,1.6399999856948853,16382.0,1.5751453638076782,TB.MI
2019-01-16,1.6449999809265137,1.625,1.6399999856948853,1.6399999856948853,6118.0,1.5751453638076782,TB.MI
2019-01-17,1.850000023841858,1.649999976158142,1.649999976158142,1.850000023841858,160422.0,1.7768409252166748,TB.MI
2019-01-18,1.9149999618530273,1.7549999952316284,1.8600000143051147,1.7699999809265137,189263.0,1.7000044584274292,TB.MI
2019-01-21,1.8200000524520874,1.7350000143051147,1.7999999523162842,1.7599999904632568,37270.0,1.6904000043869019,TB.MI
2019-01-22,1.7450000047683716,1.649999976158142,1.7350000143051147,1.649999976158142,76820.0,1.5847499370574951,TB.MI
2019-01-23,1.690000057220459,1.6349999904632568,1.690000057220459,1.659999966621399,11206.0,1.594354510307312,TB.MI
2019-01-24,1.659999966621399,1.5750000476837158,1.659999966621399,1.5800000429153442,92040.0,1.517518162727356,TB.MI
2019-01-25,1.6100000143051147,1.5750000476837158,1.6100000143051147,1.5750000476837158,31087.0,1.5127159357070923,TB.MI
2019-01-28,1.600000023841858,1.5800000429153442,1.600000023841858,1.5850000381469727,16550.0,1.5223205089569092,TB.MI
2019-01-29,1.600000023841858,1.5800000429153442,1.590000033378601,1.5800000429153442,9682.0,1.517518162727356,TB.MI
2019-01-30,1.5950000286102295,1.559999942779541,1.5850000381469727,1.5800000429153442,20687.0,1.517518162727356,TB.MI
2019-01-31,1.5950000286102295,1.559999942779541,1.590000033378601,1.565000057220459,27376.0,1.5031113624572754,TB.MI
2019-02-01,1.7400000095367432,1.524999976158142,1.5549999475479126,1.6950000524520874,210285.0,1.6279704570770264,TB.MI
2019-02-04,1.7949999570846558,1.6449999809265137,1.7350000143051147,1.6699999570846558,105503.0,1.6039589643478394,TB.MI
2019-02-05,1.7200000286102295,1.6100000143051147,1.7200000286102295,1.6399999856948853,52404.0,1.5751453638076782,TB.MI
2019-02-06,1.649999976158142,1.6100000143051147,1.649999976158142,1.6399999856948853,14491.0,1.5751453638076782,TB.MI
2019-02-07,1.6549999713897705,1.5800000429153442,1.6299999952316284,1.5800000429153442,72040.0,1.517518162727356,TB.MI
2019-02-08,1.5950000286102295,1.524999976158142,1.5950000286102295,1.5700000524520874,153022.0,1.5079137086868286,TB.MI
2019-02-11,1.5950000286102295,1.5449999570846558,1.565000057220459,1.5549999475479126,63279.0,1.4935067892074585,TB.MI
2019-02-12,1.5700000524520874,1.5199999809265137,1.559999942779541,1.534999966621399,98580.0,1.4742976427078247,TB.MI
2019-02-13,1.6100000143051147,1.534999966621399,1.5549999475479126,1.5950000286102295,44676.0,1.5319249629974365,TB.MI
2019-02-14,1.6100000143051147,1.5750000476837158,1.5850000381469727,1.600000023841858,33028.0,1.5367273092269897,TB.MI
2019-02-15,1.6100000143051147,1.5750000476837158,1.5750000476837158,1.590000033378601,28499.0,1.5271227359771729,TB.MI
2019-02-18,1.6399999856948853,1.600000023841858,1.6050000190734863,1.6200000047683716,14194.0,1.555936336517334,TB.MI
2019-02-19,1.6200000047683716,1.5950000286102295,1.6200000047683716,1.600000023841858,7200.0,1.5367273092269897,TB.MI
2019-02-20,1.715000033378601,1.590000033378601,1.5950000286102295,1.6649999618530273,84392.0,1.5991567373275757,TB.MI
2019-02-21,1.690000057220459,1.6399999856948853,1.6399999856948853,1.6749999523162842,28617.0,1.6087613105773926,TB.MI
2019-02-22,1.6749999523162842,1.625,1.6749999523162842,1.6349999904632568,14600.0,1.5703431367874146,TB.MI
2019-02-25,1.684999942779541,1.6549999713897705,1.659999966621399,1.6799999475479126,14325.0,1.6135635375976562,TB.MI
2019-02-26,1.6950000524520874,1.6399999856948853,1.6399999856948853,1.6950000524520874,28306.0,1.6279704570770264,TB.MI
2019-02-27,1.7100000381469727,1.6699999570846558,1.6799999475479126,1.7100000381469727,34450.0,1.642377257347107,TB.MI
2019-02-28,1.7599999904632568,1.690000057220459,1.7100000381469727,1.7599999904632568,64515.0,1.6904000043869019,TB.MI
2019-03-01,1.7799999713897705,1.7200000286102295,1.7649999856948853,1.7300000190734863,35599.0,1.6615862846374512,TB.MI
2019-03-04,1.7450000047683716,1.7000000476837158,1.7450000047683716,1.7000000476837158,20530.0,1.63277268409729,TB.MI
2019-03-05,1.725000023841858,1.690000057220459,1.7000000476837158,1.7200000286102295,7484.0,1.6519818305969238,TB.MI
2019-03-06,1.7300000190734863,1.7000000476837158,1.7000000476837158,1.715000033378601,8729.0,1.6471794843673706,TB.MI
2019-03-07,1.7300000190734863,1.690000057220459,1.7300000190734863,1.7100000381469727,5515.0,1.642377257347107,TB.MI
2019-03-08,1.7000000476837158,1.6449999809265137,1.6749999523162842,1.659999966621399,20551.0,1.594354510307312,TB.MI
2019-03-11,1.690000057220459,1.6799999475479126,1.690000057220459,1.6799999475479126,8745.0,1.6135635375976562,TB.MI
2019-03-12,1.7050000429153442,1.6699999570846558,1.690000057220459,1.6950000524520874,9295.0,1.6279704570770264,TB.MI
2019-03-13,1.8799999952316284,1.690000057220459,1.690000057220459,1.8799999952316284,238128.0,1.805654525756836,TB.MI
2019-03-14,1.899999976158142,1.809999942779541,1.850000023841858,1.809999942779541,192697.0,1.7384226322174072,TB.MI
2019-03-15,1.8600000143051147,1.7999999523162842,1.809999942779541,1.8200000524520874,70440.0,1.7480273246765137,TB.MI
2019-03-18,1.9900000095367432,1.8600000143051147,1.8600000143051147,1.9850000143051147,328358.0,1.9065022468566895,TB.MI
2019-03-19,2.0199999809265137,1.875,1.9900000095367432,1.9149999618530273,324000.0,1.8392703533172607,TB.MI
2019-03-20,1.9199999570846558,1.840000033378601,1.9199999570846558,1.899999976158142,114061.0,1.8248635530471802,TB.MI
2019-03-21,1.9299999475479126,1.850000023841858,1.9299999475479126,1.8799999952316284,69419.0,1.805654525756836,TB.MI
2019-03-22,1.8799999952316284,1.8200000524520874,1.8799999952316284,1.8250000476837158,47940.0,1.7528295516967773,TB.MI
2019-03-25,1.850000023841858,1.7999999523162842,1.815000057220459,1.8300000429153442,27495.0,1.757631778717041,TB.MI
2019-03-26,1.840000033378601,1.7899999618530273,1.809999942779541,1.840000033378601,27189.0,1.767236351966858,TB.MI
2019-03-27,1.850000023841858,1.8200000524520874,1.850000023841858,1.850000023841858,28735.0,1.7768409252166748,TB.MI
2019-03-28,1.850000023841858,1.7999999523162842,1.850000023841858,1.8350000381469727,24713.0,1.7624341249465942,TB.MI
2019-03-29,1.850000023841858,1.8200000524520874,1.8200000524520874,1.8200000524520874,9159.0,1.7480273246765137,TB.MI
2019-04-01,1.8849999904632568,1.7999999523162842,1.8350000381469727,1.8200000524520874,17214.0,1.7480273246765137,TB.MI
2019-04-02,1.840000033378601,1.784999966621399,1.8049999475479126,1.7899999618530273,105247.0,1.719213604927063,TB.MI
2019-04-03,1.8450000286102295,1.7799999713897705,1.840000033378601,1.7999999523162842,13233.0,1.7288180589675903,TB.MI
2019-04-04,1.8450000286102295,1.7899999618530273,1.7899999618530273,1.8250000476837158,45104.0,1.7528295516967773,TB.MI
2019-04-05,1.8849999904632568,1.8200000524520874,1.8450000286102295,1.8200000524520874,69207.0,1.7480273246765137,TB.MI
2019-04-08,1.8450000286102295,1.7999999523162842,1.840000033378601,1.840000033378601,24900.0,1.767236351966858,TB.MI
2019-04-09,1.875,1.8049999475479126,1.8600000143051147,1.8350000381469727,45031.0,1.7624341249465942,TB.MI
2019-04-10,1.8550000190734863,1.8200000524520874,1.840000033378601,1.8550000190734863,26188.0,1.7816431522369385,TB.MI
2019-04-11,1.8550000190734863,1.8250000476837158,1.8350000381469727,1.8350000381469727,10206.0,1.7624341249465942,TB.MI
2019-04-12,1.8700000047683716,1.815000057220459,1.8700000047683716,1.8300000429153442,18029.0,1.757631778717041,TB.MI
2019-04-15,1.8600000143051147,1.8300000429153442,1.840000033378601,1.8300000429153442,11181.0,1.757631778717041,TB.MI
2019-04-16,1.9500000476837158,1.8550000190734863,1.8550000190734863,1.8600000143051147,282511.0,1.7864453792572021,TB.MI
2019-04-17,1.9199999570846558,1.8600000143051147,1.8799999952316284,1.8600000143051147,45548.0,1.7864453792572021,TB.MI
2019-04-18,1.8799999952316284,1.8300000429153442,1.8550000190734863,1.8450000286102295,50774.0,1.7720385789871216,TB.MI
2019-04-23,1.8799999952316284,1.8600000143051147,1.8650000095367432,1.875,37124.0,1.8008521795272827,TB.MI
2019-04-24,1.9149999618530273,1.8799999952316284,1.8799999952316284,1.899999976158142,25701.0,1.8248635530471802,TB.MI
2019-04-25,1.9299999475479126,1.8700000047683716,1.909999966621399,1.909999966621399,24463.0,1.834468126296997,TB.MI
2019-04-26,1.9500000476837158,1.9299999475479126,1.9299999475479126,1.9299999475479126,94015.0,1.8536771535873413,TB.MI
2019-04-29,2.0199999809265137,1.934999942779541,1.965000033378601,1.9600000381469727,103034.0,1.882490873336792,TB.MI
2019-04-30,1.9600000381469727,1.9249999523162842,1.9600000381469727,1.934999942779541,27461.0,1.8584794998168945,TB.MI
2019-05-02,2.0399999618530273,1.9049999713897705,1.909999966621399,2.0,136388.0,1.92090904712677,TB.MI
2019-05-03,2.0299999713897705,1.9500000476837158,2.0,2.0199999809265137,131507.0,1.9401180744171143,TB.MI
2019-05-06,1.9850000143051147,1.8799999952316284,1.9600000381469727,1.9800000190734863,54114.0,1.9017000198364258,TB.MI
2019-05-07,2.0,1.9199999570846558,1.9800000190734863,1.940000057220459,30135.0,1.8632818460464478,TB.MI
2019-05-08,1.9500000476837158,1.9249999523162842,1.940000057220459,1.9500000476837158,10597.0,1.8728864192962646,TB.MI
2019-05-09,1.9500000476837158,1.909999966621399,1.940000057220459,1.9500000476837158,24725.0,1.8728864192962646,TB.MI
2019-05-10,1.9700000286102295,1.9299999475479126,1.9700000286102295,1.9600000381469727,13109.0,1.882490873336792,TB.MI
2019-05-13,1.9700000286102295,1.9249999523162842,1.9600000381469727,1.9450000524520874,10746.0,1.8680840730667114,TB.MI
2019-05-14,1.9600000381469727,1.8700000047683716,1.934999942779541,1.899999976158142,32560.0,1.8248635530471802,TB.MI
2019-05-15,1.9249999523162842,1.8200000524520874,1.9249999523162842,1.8300000429153442,37690.0,1.757631778717041,TB.MI
2019-05-16,1.8700000047683716,1.8600000143051147,1.8600000143051147,1.8650000095367432,5286.0,1.7912477254867554,TB.MI
2019-05-17,1.8650000095367432,1.8350000381469727,1.8650000095367432,1.840000033378601,11473.0,1.767236351966858,TB.MI
2019-05-20,1.8450000286102295,1.815000057220459,1.8450000286102295,1.8200000524520874,21652.0,1.7480273246765137,TB.MI
2019-05-21,1.8450000286102295,1.8300000429153442,1.8350000381469727,1.840000033378601,5334.0,1.767236351966858,TB.MI
2019-05-22,1.875,1.8300000429153442,1.8600000143051147,1.8550000190734863,3543.0,1.7816431522369385,TB.MI
2019-05-23,1.875,1.7450000047683716,1.875,1.7599999904632568,80995.0,1.6904000043869019,TB.MI
2019-05-24,1.8250000476837158,1.774999976158142,1.7999999523162842,1.7999999523162842,38088.0,1.7999999523162842,TB.MI
2019-05-27,1.7699999809265137,1.7400000095367432,1.75,1.7699999809265137,13025.0,1.7699999809265137,TB.MI
2019-05-28,1.9049999713897705,1.7699999809265137,1.7699999809265137,1.8700000047683716,18054.0,1.8700000047683716,TB.MI
2019-05-29,1.8799999952316284,1.809999942779541,1.8799999952316284,1.8700000047683716,25041.0,1.8700000047683716,TB.MI
2019-05-30,1.8600000143051147,1.784999966621399,1.8600000143051147,1.7949999570846558,20672.0,1.7949999570846558,TB.MI
2019-05-31,1.7799999713897705,1.7599999904632568,1.774999976158142,1.7799999713897705,15745.0,1.7799999713897705,TB.MI
2019-06-03,1.7999999523162842,1.774999976158142,1.7799999713897705,1.774999976158142,4380.0,1.774999976158142,TB.MI
2019-06-04,1.7899999618530273,1.7699999809265137,1.7899999618530273,1.7899999618530273,8489.0,1.7899999618530273,TB.MI
2019-06-05,1.7999999523162842,1.7899999618530273,1.7899999618530273,1.7999999523162842,7000.0,1.7999999523162842,TB.MI
2019-06-06,1.815000057220459,1.7599999904632568,1.7999999523162842,1.7699999809265137,15300.0,1.7699999809265137,TB.MI
2019-06-07,1.815000057220459,1.7649999856948853,1.7649999856948853,1.7699999809265137,25057.0,1.7699999809265137,TB.MI
2019-06-10,1.7699999809265137,1.7300000190734863,1.7699999809265137,1.75,29176.0,1.75,TB.MI
2019-06-11,1.7899999618530273,1.725000023841858,1.7350000143051147,1.7599999904632568,31585.0,1.7599999904632568,TB.MI
2019-06-12,1.784999966621399,1.7000000476837158,1.7549999952316284,1.75,76385.0,1.75,TB.MI
2019-06-13,1.774999976158142,1.690000057220459,1.774999976158142,1.7000000476837158,65554.0,1.7000000476837158,TB.MI
2019-06-14,1.725000023841858,1.6950000524520874,1.6950000524520874,1.7000000476837158,15330.0,1.7000000476837158,TB.MI
2019-06-17,1.7450000047683716,1.7000000476837158,1.715000033378601,1.7100000381469727,25165.0,1.7100000381469727,TB.MI
2019-06-18,1.7200000286102295,1.690000057220459,1.690000057220459,1.715000033378601,17947.0,1.715000033378601,TB.MI
2019-06-19,1.7300000190734863,1.690000057220459,1.7300000190734863,1.715000033378601,30599.0,1.715000033378601,TB.MI
2019-06-20,1.7300000190734863,1.684999942779541,1.7200000286102295,1.7000000476837158,32950.0,1.7000000476837158,TB.MI
2019-06-21,1.7200000286102295,1.690000057220459,1.7100000381469727,1.7100000381469727,9529.0,1.7100000381469727,TB.MI
2019-06-24,1.7000000476837158,1.6549999713897705,1.6950000524520874,1.6799999475479126,39946.0,1.6799999475479126,TB.MI
2019-06-25,1.690000057220459,1.649999976158142,1.690000057220459,1.649999976158142,16600.0,1.649999976158142,TB.MI
2019-06-26,1.6699999570846558,1.659999966621399,1.659999966621399,1.6699999570846558,3035.0,1.6699999570846558,TB.MI
2019-06-27,1.6749999523162842,1.6349999904632568,1.6699999570846558,1.6699999570846558,10300.0,1.6699999570846558,TB.MI
2019-06-28,1.690000057220459,1.659999966621399,1.659999966621399,1.6699999570846558,13861.0,1.6699999570846558,TB.MI
2019-07-01,1.7200000286102295,1.7100000381469727,1.7100000381469727,1.7100000381469727,3855.0,1.7100000381469727,TB.MI
2019-07-02,1.715000033378601,1.6699999570846558,1.715000033378601,1.6749999523162842,21021.0,1.6749999523162842,TB.MI
2019-07-03,1.6799999475479126,1.649999976158142,1.6649999618530273,1.6799999475479126,11000.0,1.6799999475479126,TB.MI
2019-07-04,1.6950000524520874,1.6649999618530273,1.6699999570846558,1.6649999618530273,46976.0,1.6649999618530273,TB.MI
2019-07-05,1.684999942779541,1.6699999570846558,1.6699999570846558,1.6699999570846558,17786.0,1.6699999570846558,TB.MI
2019-07-08,1.6799999475479126,1.6449999809265137,1.649999976158142,1.6699999570846558,18461.0,1.6699999570846558,TB.MI
2019-07-09,1.7000000476837158,1.6449999809265137,1.649999976158142,1.659999966621399,20505.0,1.659999966621399,TB.MI
2019-07-10,1.6950000524520874,1.659999966621399,1.6699999570846558,1.659999966621399,20781.0,1.659999966621399,TB.MI
2019-07-11,1.7999999523162842,1.659999966621399,1.659999966621399,1.7000000476837158,309742.0,1.7000000476837158,TB.MI
2019-07-12,1.7300000190734863,1.649999976158142,1.690000057220459,1.6699999570846558,86953.0,1.6699999570846558,TB.MI
2019-07-15,1.7200000286102295,1.6649999618530273,1.684999942779541,1.6649999618530273,50800.0,1.6649999618530273,TB.MI
2019-07-16,1.6799999475479126,1.6349999904632568,1.6649999618530273,1.659999966621399,45721.0,1.659999966621399,TB.MI
2019-07-17,1.6799999475479126,1.6449999809265137,1.6449999809265137,1.6799999475479126,23367.0,1.6799999475479126,TB.MI
2019-07-18,1.6649999618530273,1.6399999856948853,1.6449999809265137,1.6649999618530273,3100.0,1.6649999618530273,TB.MI
2019-07-19,1.6649999618530273,1.6100000143051147,1.6449999809265137,1.625,33902.0,1.625,TB.MI
2019-07-22,1.6649999618530273,1.6150000095367432,1.649999976158142,1.6150000095367432,25800.0,1.6150000095367432,TB.MI
2019-07-23,1.6449999809265137,1.6200000047683716,1.6349999904632568,1.6449999809265137,17004.0,1.6449999809265137,TB.MI
2019-07-24,1.649999976158142,1.6100000143051147,1.6299999952316284,1.6150000095367432,17757.0,1.6150000095367432,TB.MI
2019-07-25,1.625,1.600000023841858,1.625,1.6100000143051147,18786.0,1.6100000143051147,TB.MI
2019-07-26,1.6150000095367432,1.5850000381469727,1.6050000190734863,1.5850000381469727,15510.0,1.5850000381469727,TB.MI
2019-07-29,1.6050000190734863,1.565000057220459,1.565000057220459,1.5800000429153442,7880.0,1.5800000429153442,TB.MI
2019-07-30,1.5800000429153442,1.5399999618530273,1.5800000429153442,1.5499999523162842,39850.0,1.5499999523162842,TB.MI
2019-07-31,1.5549999475479126,1.5199999809265137,1.5499999523162842,1.5199999809265137,21650.0,1.5199999809265137,TB.MI
2019-08-01,1.6150000095367432,1.4800000190734863,1.5449999570846558,1.5449999570846558,70073.0,1.5449999570846558,TB.MI
2019-08-02,1.534999966621399,1.5,1.534999966621399,1.5199999809265137,37812.0,1.5199999809265137,TB.MI
2019-08-05,1.5399999618530273,1.5149999856948853,1.5199999809265137,1.5149999856948853,12890.0,1.5149999856948853,TB.MI
2019-08-06,1.5149999856948853,1.4950000047683716,1.4950000047683716,1.5149999856948853,3900.0,1.5149999856948853,TB.MI
2019-08-07,1.5149999856948853,1.4800000190734863,1.5149999856948853,1.5,18580.0,1.5,TB.MI
2019-08-08,1.534999966621399,1.4500000476837158,1.4900000095367432,1.4950000047683716,27700.0,1.4950000047683716,TB.MI
2019-08-09,1.524999976158142,1.434999942779541,1.4600000381469727,1.4700000286102295,79469.0,1.4700000286102295,TB.MI
2019-08-12,1.4950000047683716,1.4450000524520874,1.4950000047683716,1.4450000524520874,19529.0,1.4450000524520874,TB.MI
2019-08-13,1.4700000286102295,1.4249999523162842,1.4500000476837158,1.4600000381469727,50283.0,1.4600000381469727,TB.MI
2019-08-14,1.440000057220459,1.409999966621399,1.440000057220459,1.4199999570846558,36808.0,1.4199999570846558,TB.MI
2019-08-16,1.465000033378601,1.4249999523162842,1.434999942779541,1.4249999523162842,51096.0,1.4249999523162842,TB.MI
2019-08-19,1.4900000095367432,1.4249999523162842,1.4249999523162842,1.440000057220459,17699.0,1.440000057220459,TB.MI
2019-08-20,1.4600000381469727,1.4049999713897705,1.4199999570846558,1.4299999475479126,11050.0,1.4299999475479126,TB.MI
2019-08-21,1.5099999904632568,1.4500000476837158,1.4800000190734863,1.4500000476837158,21897.0,1.4500000476837158,TB.MI
2019-08-22,1.4950000047683716,1.4500000476837158,1.4500000476837158,1.4550000429153442,15169.0,1.4550000429153442,TB.MI
2019-08-23,1.4800000190734863,1.4600000381469727,1.4700000286102295,1.4600000381469727,2833.0,1.4600000381469727,TB.MI
2019-08-26,1.4950000047683716,1.434999942779541,1.4450000524520874,1.4550000429153442,13736.0,1.4550000429153442,TB.MI
2019-08-27,1.5399999618530273,1.440000057220459,1.440000057220459,1.5149999856948853,41709.0,1.5149999856948853,TB.MI
2019-08-28,1.5750000476837158,1.5199999809265137,1.5750000476837158,1.5299999713897705,38036.0,1.5299999713897705,TB.MI
2019-08-29,1.524999976158142,1.4800000190734863,1.524999976158142,1.5049999952316284,17486.0,1.5049999952316284,TB.MI
2019-08-30,1.534999966621399,1.5,1.5,1.534999966621399,4315.0,1.534999966621399,TB.MI
2019-09-02,1.565000057220459,1.5099999904632568,1.565000057220459,1.5099999904632568,14224.0,1.5099999904632568,TB.MI
2019-09-03,1.5149999856948853,1.5,1.5149999856948853,1.5,9375.0,1.5,TB.MI
2019-09-04,1.5449999570846558,1.5,1.5449999570846558,1.5099999904632568,47317.0,1.5099999904632568,TB.MI
2019-09-05,1.5499999523162842,1.5,1.5,1.5199999809265137,14093.0,1.5199999809265137,TB.MI
2019-09-06,1.5199999809265137,1.4850000143051147,1.5149999856948853,1.5199999809265137,23850.0,1.5199999809265137,TB.MI
2019-09-09,1.5449999570846558,1.5,1.5,1.5049999952316284,9151.0,1.5049999952316284,TB.MI
2019-09-10,1.5299999713897705,1.5299999713897705,1.5299999713897705,1.5299999713897705,600.0,1.5299999713897705,TB.MI
2019-09-11,1.5399999618530273,1.5199999809265137,1.5199999809265137,1.5399999618530273,3350.0,1.5399999618530273,TB.MI
2019-09-12,1.5750000476837158,1.5199999809265137,1.5299999713897705,1.5499999523162842,51613.0,1.5499999523162842,TB.MI
2019-09-13,1.5800000429153442,1.5199999809265137,1.5700000524520874,1.534999966621399,53661.0,1.534999966621399,TB.MI
2019-09-16,1.5449999570846558,1.5099999904632568,1.5449999570846558,1.5199999809265137,25225.0,1.5199999809265137,TB.MI
2019-09-17,1.5199999809265137,1.4850000143051147,1.5049999952316284,1.4950000047683716,28015.0,1.4950000047683716,TB.MI
2019-09-18,1.534999966621399,1.5,1.5149999856948853,1.5099999904632568,15391.0,1.5099999904632568,TB.MI
2019-09-19,1.5499999523162842,1.4950000047683716,1.4950000047683716,1.5499999523162842,47008.0,1.5499999523162842,TB.MI
2019-09-20,1.565000057220459,1.4900000095367432,1.565000057220459,1.5099999904632568,58039.0,1.5099999904632568,TB.MI
2019-09-23,1.6050000190734863,1.5099999904632568,1.524999976158142,1.5950000286102295,107095.0,1.5950000286102295,TB.MI
2019-09-24,1.5950000286102295,1.4950000047683716,1.5499999523162842,1.5149999856948853,123990.0,1.5149999856948853,TB.MI
2019-09-25,1.5199999809265137,1.4299999475479126,1.5,1.475000023841858,110496.0,1.475000023841858,TB.MI
2019-09-26,1.4700000286102295,1.4500000476837158,1.4700000286102295,1.4700000286102295,20579.0,1.4700000286102295,TB.MI
2019-09-27,1.4550000429153442,1.4299999475479126,1.4550000429153442,1.4500000476837158,19066.0,1.4500000476837158,TB.MI
2019-09-30,1.4500000476837158,1.4199999570846558,1.440000057220459,1.4500000476837158,18216.0,1.4500000476837158,TB.MI
2019-10-01,1.5099999904632568,1.3799999952316284,1.4600000381469727,1.4500000476837158,138702.0,1.4500000476837158,TB.MI
2019-10-02,1.4450000524520874,1.3899999856948853,1.4299999475479126,1.399999976158142,45654.0,1.399999976158142,TB.MI
2019-10-03,1.4299999475479126,1.3849999904632568,1.399999976158142,1.4049999713897705,42126.0,1.4049999713897705,TB.MI
2019-10-04,1.399999976158142,1.3650000095367432,1.399999976158142,1.3700000047683716,34910.0,1.3700000047683716,TB.MI
2019-10-07,1.3949999809265137,1.3600000143051147,1.3600000143051147,1.3799999952316284,26810.0,1.3799999952316284,TB.MI
2019-10-08,1.409999966621399,1.3799999952316284,1.3799999952316284,1.409999966621399,27252.0,1.409999966621399,TB.MI
2019-10-09,1.409999966621399,1.3849999904632568,1.3949999809265137,1.4049999713897705,25110.0,1.4049999713897705,TB.MI
2019-10-10,1.3849999904632568,1.340000033378601,1.3849999904632568,1.3799999952316284,38900.0,1.3799999952316284,TB.MI
2019-10-11,1.5,1.3600000143051147,1.3799999952316284,1.465000033378601,143407.0,1.465000033378601,TB.MI
2019-10-14,1.4950000047683716,1.4049999713897705,1.4950000047683716,1.4249999523162842,97495.0,1.4249999523162842,TB.MI
2019-10-15,1.4249999523162842,1.399999976158142,1.4249999523162842,1.4249999523162842,26179.0,1.4249999523162842,TB.MI
2019-10-16,1.4299999475479126,1.4049999713897705,1.4149999618530273,1.4199999570846558,24034.0,1.4199999570846558,TB.MI
2019-10-17,1.465000033378601,1.4249999523162842,1.465000033378601,1.4500000476837158,14229.0,1.4500000476837158,TB.MI
2019-10-18,1.465000033378601,1.409999966621399,1.465000033378601,1.4249999523162842,18548.0,1.4249999523162842,TB.MI
2019-10-21,1.440000057220459,1.3849999904632568,1.440000057220459,1.409999966621399,22491.0,1.409999966621399,TB.MI
2019-10-22,1.4249999523162842,1.3899999856948853,1.3949999809265137,1.4149999618530273,13404.0,1.4149999618530273,TB.MI
2019-10-23,1.4299999475479126,1.3949999809265137,1.4199999570846558,1.399999976158142,13219.0,1.399999976158142,TB.MI
2019-10-24,1.4550000429153442,1.3899999856948853,1.399999976158142,1.4199999570846558,56082.0,1.4199999570846558,TB.MI
2019-10-25,1.440000057220459,1.4049999713897705,1.409999966621399,1.4049999713897705,24130.0,1.4049999713897705,TB.MI
2019-10-28,1.4450000524520874,1.3799999952316284,1.4299999475479126,1.4149999618530273,64218.0,1.4149999618530273,TB.MI
2019-10-29,1.4550000429153442,1.3899999856948853,1.3949999809265137,1.4299999475479126,54712.0,1.4299999475479126,TB.MI
2019-10-30,1.4450000524520874,1.4249999523162842,1.4249999523162842,1.4450000524520874,6655.0,1.4450000524520874,TB.MI
2019-10-31,1.4199999570846558,1.409999966621399,1.4149999618530273,1.4199999570846558,4376.0,1.4199999570846558,TB.MI
2019-11-01,1.4299999475479126,1.409999966621399,1.4299999475479126,1.4249999523162842,6503.0,1.4249999523162842,TB.MI
2019-11-04,1.440000057220459,1.4049999713897705,1.440000057220459,1.409999966621399,47646.0,1.409999966621399,TB.MI
2019-11-05,1.4299999475479126,1.3849999904632568,1.409999966621399,1.4199999570846558,32724.0,1.4199999570846558,TB.MI
2019-11-06,1.465000033378601,1.399999976158142,1.399999976158142,1.409999966621399,34507.0,1.409999966621399,TB.MI
2019-11-07,1.4500000476837158,1.4049999713897705,1.434999942779541,1.4199999570846558,17850.0,1.4199999570846558,TB.MI
2019-11-08,1.4199999570846558,1.399999976158142,1.4049999713897705,1.4149999618530273,2550.0,1.4149999618530273,TB.MI
2019-11-11,1.4249999523162842,1.3849999904632568,1.4199999570846558,1.4149999618530273,39151.0,1.4149999618530273,TB.MI
2019-11-12,1.4149999618530273,1.3899999856948853,1.4049999713897705,1.399999976158142,42350.0,1.399999976158142,TB.MI
2019-11-13,1.409999966621399,1.3799999952316284,1.3899999856948853,1.3899999856948853,31350.0,1.3899999856948853,TB.MI
2019-11-14,1.3899999856948853,1.3799999952316284,1.3849999904632568,1.3849999904632568,34185.0,1.3849999904632568,TB.MI
2019-11-15,1.399999976158142,1.3700000047683716,1.3849999904632568,1.3949999809265137,41245.0,1.3949999809265137,TB.MI
2019-11-18,1.3899999856948853,1.3799999952316284,1.3849999904632568,1.3899999856948853,3600.0,1.3899999856948853,TB.MI
2019-11-19,1.4249999523162842,1.3700000047683716,1.3849999904632568,1.4199999570846558,135367.0,1.4199999570846558,TB.MI
2019-11-20,1.409999966621399,1.399999976158142,1.409999966621399,1.409999966621399,10312.0,1.409999966621399,TB.MI
2019-11-21,1.4299999475479126,1.399999976158142,1.399999976158142,1.4049999713897705,30272.0,1.4049999713897705,TB.MI
2019-11-22,1.4249999523162842,1.399999976158142,1.399999976158142,1.4199999570846558,9600.0,1.4199999570846558,TB.MI
2019-11-25,1.4149999618530273,1.3949999809265137,1.399999976158142,1.4149999618530273,5967.0,1.4149999618530273,TB.MI
2019-11-26,1.399999976158142,1.3700000047683716,1.399999976158142,1.399999976158142,37225.0,1.399999976158142,TB.MI
2019-11-27,1.4249999523162842,1.3799999952316284,1.3799999952316284,1.4199999570846558,98869.0,1.4199999570846558,TB.MI
2019-11-28,1.4199999570846558,1.3949999809265137,1.4199999570846558,1.4149999618530273,19121.0,1.4149999618530273,TB.MI
2019-11-29,1.4149999618530273,1.3949999809265137,1.3949999809265137,1.4149999618530273,12527.0,1.4149999618530273,TB.MI
2019-12-02,1.4149999618530273,1.3949999809265137,1.409999966621399,1.4149999618530273,26200.0,1.4149999618530273,TB.MI
2019-12-03,1.5299999713897705,1.3949999809265137,1.399999976158142,1.4299999475479126,328687.0,1.4299999475479126,TB.MI
2019-12-04,1.4900000095367432,1.4199999570846558,1.4199999570846558,1.4450000524520874,136954.0,1.4450000524520874,TB.MI
2019-12-05,1.5049999952316284,1.4550000429153442,1.4600000381469727,1.475000023841858,91231.0,1.475000023841858,TB.MI
2019-12-06,1.6399999856948853,1.4950000047683716,1.4950000047683716,1.534999966621399,881856.0,1.534999966621399,TB.MI
2019-12-09,1.5549999475479126,1.4800000190734863,1.5549999475479126,1.5199999809265137,95257.0,1.5199999809265137,TB.MI
2019-12-10,1.5149999856948853,1.4600000381469727,1.4950000047683716,1.4800000190734863,107160.0,1.4800000190734863,TB.MI
2019-12-11,1.4950000047683716,1.4600000381469727,1.4700000286102295,1.4850000143051147,46988.0,1.4850000143051147,TB.MI
2019-12-12,1.559999942779541,1.475000023841858,1.4900000095367432,1.534999966621399,100478.0,1.534999966621399,TB.MI
2019-12-13,1.6299999952316284,1.5399999618530273,1.5399999618530273,1.600000023841858,314848.0,1.600000023841858,TB.MI
2019-12-16,1.6449999809265137,1.5750000476837158,1.600000023841858,1.6200000047683716,92237.0,1.6200000047683716,TB.MI
2019-12-17,1.6399999856948853,1.5800000429153442,1.6349999904632568,1.600000023841858,44691.0,1.600000023841858,TB.MI
2019-12-18,1.6050000190734863,1.565000057220459,1.600000023841858,1.5800000429153442,63652.0,1.5800000429153442,TB.MI
2019-12-19,1.5850000381469727,1.5199999809265137,1.5800000429153442,1.5700000524520874,87331.0,1.5700000524520874,TB.MI
2019-12-20,1.5700000524520874,1.4950000047683716,1.5700000524520874,1.524999976158142,365751.0,1.524999976158142,TB.MI
2019-12-23,1.5449999570846558,1.4900000095367432,1.5449999570846558,1.5,102154.0,1.5,TB.MI
2019-12-27,1.5199999809265137,1.4900000095367432,1.4950000047683716,1.5,15281.0,1.5,TB.MI
2019-12-30,1.524999976158142,1.5,1.5199999809265137,1.524999976158142,20069.0,1.524999976158142,TB.MI
2020-01-02,1.5449999570846558,1.5099999904632568,1.5449999570846558,1.5099999904632568,18541.0,1.5099999904632568,TB.MI
2020-01-03,1.5299999713897705,1.4900000095367432,1.524999976158142,1.5099999904632568,22947.0,1.5099999904632568,TB.MI
2020-01-06,1.5,1.4800000190734863,1.4850000143051147,1.4900000095367432,18680.0,1.4900000095367432,TB.MI
2020-01-07,1.5099999904632568,1.4850000143051147,1.4850000143051147,1.4900000095367432,60554.0,1.4900000095367432,TB.MI
2020-01-08,1.5099999904632568,1.4900000095367432,1.5099999904632568,1.5049999952316284,66465.0,1.5049999952316284,TB.MI
2020-01-09,1.524999976158142,1.4900000095367432,1.524999976158142,1.5049999952316284,125828.0,1.5049999952316284,TB.MI
2020-01-10,1.600000023841858,1.5149999856948853,1.5149999856948853,1.590000033378601,413847.0,1.590000033378601,TB.MI
2020-01-13,1.6100000143051147,1.5499999523162842,1.5850000381469727,1.559999942779541,152066.0,1.559999942779541,TB.MI
2020-01-14,1.6050000190734863,1.5499999523162842,1.565000057220459,1.5800000429153442,171988.0,1.5800000429153442,TB.MI
2020-01-15,1.5950000286102295,1.5700000524520874,1.5850000381469727,1.5800000429153442,173230.0,1.5800000429153442,TB.MI
2020-01-16,1.5850000381469727,1.559999942779541,1.5700000524520874,1.5800000429153442,60444.0,1.5800000429153442,TB.MI
2020-01-17,1.5800000429153442,1.534999966621399,1.5800000429153442,1.559999942779541,164826.0,1.559999942779541,TB.MI
2020-01-20,1.565000057220459,1.5399999618530273,1.559999942779541,1.565000057220459,29100.0,1.565000057220459,TB.MI
2020-01-21,1.5800000429153442,1.5449999570846558,1.5750000476837158,1.5700000524520874,64046.0,1.5700000524520874,TB.MI
2020-01-22,1.7599999904632568,1.559999942779541,1.6399999856948853,1.625,1011647.0,1.625,TB.MI
2020-01-23,1.649999976158142,1.5499999523162842,1.6349999904632568,1.5549999475479126,179584.0,1.5549999475479126,TB.MI
2020-01-24,1.7000000476837158,1.5199999809265137,1.559999942779541,1.625,558691.0,1.625,TB.MI
2020-01-27,1.625,1.5499999523162842,1.6150000095367432,1.559999942779541,156821.0,1.559999942779541,TB.MI
2020-01-28,1.5800000429153442,1.5399999618530273,1.559999942779541,1.5449999570846558,106464.0,1.5449999570846558,TB.MI
2020-01-29,1.559999942779541,1.524999976158142,1.5499999523162842,1.5549999475479126,24100.0,1.5549999475479126,TB.MI
2020-01-30,1.5499999523162842,1.4850000143051147,1.5199999809265137,1.4900000095367432,115497.0,1.4900000095367432,TB.MI
2020-01-31,1.5,1.4299999475479126,1.4950000047683716,1.4450000524520874,144156.0,1.4450000524520874,TB.MI
2020-02-03,1.475000023841858,1.4299999475479126,1.4299999475479126,1.475000023841858,51684.0,1.475000023841858,TB.MI
2020-02-04,1.4900000095367432,1.4500000476837158,1.465000033378601,1.4600000381469727,51511.0,1.4600000381469727,TB.MI
2020-02-05,1.4900000095367432,1.4500000476837158,1.4800000190734863,1.4500000476837158,34022.0,1.4500000476837158,TB.MI
2020-02-06,1.4800000190734863,1.434999942779541,1.475000023841858,1.4700000286102295,45436.0,1.4700000286102295,TB.MI
2020-02-07,1.465000033378601,1.4299999475479126,1.4600000381469727,1.4299999475479126,7000.0,1.4299999475479126,TB.MI
2020-02-10,1.4600000381469727,1.434999942779541,1.4550000429153442,1.4500000476837158,21092.0,1.4500000476837158,TB.MI
2020-02-11,1.4700000286102295,1.4199999570846558,1.4600000381469727,1.434999942779541,44187.0,1.434999942779541,TB.MI
2020-02-12,1.4900000095367432,1.4299999475479126,1.4299999475479126,1.440000057220459,65070.0,1.440000057220459,TB.MI
2020-02-13,1.4550000429153442,1.4199999570846558,1.4550000429153442,1.434999942779541,29223.0,1.434999942779541,TB.MI
2020-02-14,1.440000057220459,1.4199999570846558,1.434999942779541,1.4199999570846558,11050.0,1.4199999570846558,TB.MI
2020-02-17,1.434999942779541,1.4049999713897705,1.4199999570846558,1.4149999618530273,60028.0,1.4149999618530273,TB.MI
2020-02-18,1.4299999475479126,1.4049999713897705,1.4149999618530273,1.409999966621399,23150.0,1.409999966621399,TB.MI
2020-02-19,1.4450000524520874,1.4199999570846558,1.4199999570846558,1.4299999475479126,29102.0,1.4299999475479126,TB.MI
2020-02-20,1.4450000524520874,1.4199999570846558,1.4299999475479126,1.4299999475479126,19056.0,1.4299999475479126,TB.MI
2020-02-21,1.4299999475479126,1.409999966621399,1.4199999570846558,1.4149999618530273,37629.0,1.4149999618530273,TB.MI
2020-02-24,1.3799999952316284,1.25,1.3799999952316284,1.350000023841858,141990.0,1.350000023841858,TB.MI
2020-02-25,1.4299999475479126,1.3300000429153442,1.350000023841858,1.3600000143051147,29564.0,1.3600000143051147,TB.MI
2020-02-26,1.399999976158142,1.3350000381469727,1.3600000143051147,1.3899999856948853,31019.0,1.3899999856948853,TB.MI
2020-02-27,1.4049999713897705,1.3300000429153442,1.3550000190734863,1.3300000429153442,57948.0,1.3300000429153442,TB.MI
2020-02-28,1.3300000429153442,1.2999999523162842,1.3200000524520874,1.3200000524520874,42071.0,1.3200000524520874,TB.MI
2020-03-02,1.315000057220459,1.2549999952316284,1.274999976158142,1.2699999809265137,42558.0,1.2699999809265137,TB.MI
2020-03-03,1.2949999570846558,1.25,1.2599999904632568,1.2949999570846558,46060.0,1.2949999570846558,TB.MI
2020-03-04,1.2899999618530273,1.2599999904632568,1.2599999904632568,1.2799999713897705,16766.0,1.2799999713897705,TB.MI
2020-03-05,1.2649999856948853,1.184999942779541,1.2649999856948853,1.190000057220459,50746.0,1.190000057220459,TB.MI
2020-03-06,1.190000057220459,1.0399999618530273,1.190000057220459,1.149999976158142,64556.0,1.149999976158142,TB.MI
2020-03-09,1.0299999713897705,0.9599999785423279,1.0049999952316284,0.9900000095367432,67506.0,0.9900000095367432,TB.MI
2020-03-10,1.0750000476837158,1.0,1.0149999856948853,1.0199999809265137,52182.0,1.0199999809265137,TB.MI
2020-03-11,1.0750000476837158,1.0499999523162842,1.0499999523162842,1.065000057220459,17718.0,1.065000057220459,TB.MI
2020-03-12,1.0499999523162842,0.9800000190734863,1.0399999618530273,1.0099999904632568,39124.0,1.0099999904632568,TB.MI
2020-03-13,1.090000033378601,1.0149999856948853,1.0199999809265137,1.0750000476837158,19805.0,1.0750000476837158,TB.MI
2020-03-16,0.9959999918937683,0.921999990940094,0.9959999918937683,0.9520000219345093,81587.0,0.9520000219345093,TB.MI
2020-03-17,0.9879999756813049,0.9340000152587891,0.9819999933242798,0.9459999799728394,17312.0,0.9459999799728394,TB.MI
2020-03-18,0.9900000095367432,0.9240000247955322,0.949999988079071,0.9900000095367432,12150.0,0.9900000095367432,TB.MI
2020-03-19,0.9900000095367432,0.9359999895095825,0.9900000095367432,0.9399999976158142,51412.0,0.9399999976158142,TB.MI
2020-03-20,0.9879999756813049,0.9440000057220459,0.9879999756813049,0.9760000109672546,5174.0,0.9760000109672546,TB.MI
2020-03-23,0.9660000205039978,0.9419999718666077,0.9660000205039978,0.9580000042915344,12300.0,0.9580000042915344,TB.MI
2020-03-24,1.0800000429153442,0.9520000219345093,0.9879999756813049,1.0199999809265137,64833.0,1.0199999809265137,TB.MI
2020-03-25,1.0700000524520874,0.9599999785423279,1.024999976158142,0.9620000123977661,67253.0,0.9620000123977661,TB.MI
2020-03-26,0.9980000257492065,0.9700000286102295,0.9959999918937683,0.9980000257492065,22259.0,0.9980000257492065,TB.MI
2020-03-27,1.0299999713897705,0.9700000286102295,0.972000002861023,1.0099999904632568,56874.0,1.0099999904632568,TB.MI
2020-03-30,1.059999942779541,0.949999988079071,0.9739999771118164,1.0199999809265137,49100.0,1.0199999809265137,TB.MI
2020-03-31,1.0399999618530273,0.984000027179718,1.0399999618530273,1.0099999904632568,25749.0,1.0099999904632568,TB.MI
2020-04-01,1.065000057220459,0.9739999771118164,1.0099999904632568,1.0299999713897705,21208.0,1.0299999713897705,TB.MI
2020-04-02,1.0399999618530273,0.9760000109672546,1.024999976158142,1.0399999618530273,26968.0,1.0399999618530273,TB.MI
2020-04-03,1.0399999618530273,0.9900000095367432,1.0,1.0,23000.0,1.0,TB.MI
2020-04-06,1.0549999475479126,1.0,1.0,1.034999966621399,32826.0,1.034999966621399,TB.MI
2020-04-07,1.100000023841858,1.0299999713897705,1.0549999475479126,1.0800000429153442,91336.0,1.0800000429153442,TB.MI
2020-04-08,1.1100000143051147,1.0499999523162842,1.0950000286102295,1.1050000190734863,45892.0,1.1050000190734863,TB.MI
2020-04-09,1.1799999475479126,1.0850000381469727,1.1200000047683716,1.1649999618530273,78011.0,1.1649999618530273,TB.MI
2020-04-14,1.190000057220459,1.1200000047683716,1.190000057220459,1.149999976158142,40660.0,1.149999976158142,TB.MI
2020-04-15,1.1699999570846558,1.0800000429153442,1.1100000143051147,1.1699999570846558,44599.0,1.1699999570846558,TB.MI
2020-04-16,1.2899999618530273,1.1649999618530273,1.1799999475479126,1.2899999618530273,35323.0,1.2899999618530273,TB.MI
2020-04-17,1.6349999904632568,1.4299999475479126,1.559999942779541,1.4450000524520874,1395940.0,1.4450000524520874,TB.MI
2020-04-20,1.5299999713897705,1.3799999952316284,1.4900000095367432,1.4249999523162842,519224.0,1.4249999523162842,TB.MI
2020-04-21,1.465000033378601,1.350000023841858,1.4199999570846558,1.4249999523162842,174736.0,1.4249999523162842,TB.MI
2020-04-22,1.440000057220459,1.3799999952316284,1.4299999475479126,1.399999976158142,98191.0,1.399999976158142,TB.MI
2020-04-23,1.6349999904632568,1.5099999904632568,1.6299999952316284,1.5099999904632568,1334421.0,1.5099999904632568,TB.MI
2020-04-24,1.565000057220459,1.4800000190734863,1.534999966621399,1.5099999904632568,271060.0,1.5099999904632568,TB.MI
2020-04-27,1.5099999904632568,1.4500000476837158,1.5099999904632568,1.475000023841858,131691.0,1.475000023841858,TB.MI
2020-04-28,1.5499999523162842,1.409999966621399,1.4950000047683716,1.4500000476837158,891280.0,1.4500000476837158,TB.MI
2020-04-29,1.4900000095367432,1.3799999952316284,1.4850000143051147,1.4500000476837158,292678.0,1.4500000476837158,TB.MI
2020-04-30,1.4450000524520874,1.399999976158142,1.4450000524520874,1.4149999618530273,85320.0,1.4149999618530273,TB.MI
2020-05-04,1.399999976158142,1.350000023841858,1.399999976158142,1.3650000095367432,95200.0,1.3650000095367432,TB.MI
2020-05-05,1.399999976158142,1.3300000429153442,1.3650000095367432,1.350000023841858,65359.0,1.350000023841858,TB.MI
2020-05-06,1.350000023841858,1.3049999475479126,1.3300000429153442,1.3300000429153442,72382.0,1.3300000429153442,TB.MI
2020-05-07,1.3600000143051147,1.3300000429153442,1.3300000429153442,1.3300000429153442,28148.0,1.3300000429153442,TB.MI
2020-05-08,1.3650000095367432,1.340000033378601,1.3650000095367432,1.3550000190734863,12175.0,1.3550000190734863,TB.MI
2020-05-11,1.350000023841858,1.2999999523162842,1.350000023841858,1.2999999523162842,65573.0,1.2999999523162842,TB.MI
2019-01-02,9.555999755859375,9.140000343322754,9.35200023651123,9.517999649047852,3659272.0,9.183056831359863,TEN.MI
2019-01-03,9.678000450134277,9.359999656677246,9.47599983215332,9.501999855041504,3753633.0,9.167619705200195,TEN.MI
2019-01-04,9.937999725341797,9.595999717712402,9.631999969482422,9.859999656677246,4541737.0,9.513021469116211,TEN.MI
2019-01-07,10.020000457763672,9.833999633789062,9.960000038146973,10.020000457763672,4041397.0,9.66739273071289,TEN.MI
2019-01-08,10.260000228881836,9.949999809265137,9.977999687194824,10.074999809265137,4459576.0,9.720455169677734,TEN.MI
2019-01-09,10.420000076293945,10.135000228881836,10.15999984741211,10.375,4571358.0,10.009899139404297,TEN.MI
2019-01-10,10.414999961853027,10.220000267028809,10.244999885559082,10.399999618530273,3891663.0,10.034018516540527,TEN.MI
2019-01-11,10.510000228881836,10.229999542236328,10.449999809265137,10.305000305175781,2912217.0,9.942362785339355,TEN.MI
2019-01-14,10.345000267028809,10.085000038146973,10.244999885559082,10.289999961853027,2704040.0,9.92789077758789,TEN.MI
2019-01-15,10.399999618530273,10.21500015258789,10.369999885559082,10.21500015258789,2487358.0,9.85552978515625,TEN.MI
2019-01-16,10.28499984741211,10.145000457763672,10.220000267028809,10.255000114440918,3463565.0,9.894122123718262,TEN.MI
2019-01-17,10.3100004196167,10.119999885559082,10.229999542236328,10.28499984741211,2618627.0,9.923066139221191,TEN.MI
2019-01-18,10.699999809265137,10.420000076293945,10.420000076293945,10.654999732971191,5267871.0,10.280044555664062,TEN.MI
2019-01-21,10.6899995803833,10.529999732971191,10.6899995803833,10.569999694824219,1498093.0,10.198036193847656,TEN.MI
2019-01-22,10.524999618530273,10.364999771118164,10.524999618530273,10.404999732971191,2740824.0,10.038843154907227,TEN.MI
2019-01-23,10.609999656677246,10.395000457763672,10.399999618530273,10.5,4014411.0,10.130499839782715,TEN.MI
2019-01-24,10.670000076293945,10.354999542236328,10.46500015258789,10.670000076293945,3316211.0,10.294517517089844,TEN.MI
2019-01-25,11.03499984741211,10.670000076293945,10.680000305175781,11.03499984741211,5804775.0,10.646673202514648,TEN.MI
2019-01-28,11.010000228881836,10.739999771118164,10.984999656677246,10.739999771118164,3470063.0,10.362053871154785,TEN.MI
2019-01-29,10.9350004196167,10.675000190734863,10.739999771118164,10.829999923706055,2151119.0,10.44888687133789,TEN.MI
2019-01-30,10.90999984741211,10.779999732971191,10.859999656677246,10.880000114440918,2074899.0,10.497127532958984,TEN.MI
2019-01-31,11.045000076293945,10.859999656677246,10.9399995803833,10.96500015258789,3579973.0,10.579136848449707,TEN.MI
2019-02-01,10.96500015258789,10.699999809265137,10.930000305175781,10.949999809265137,3270692.0,10.564663887023926,TEN.MI
2019-02-04,11.114999771118164,10.9399995803833,11.055000305175781,11.03499984741211,3210587.0,10.646673202514648,TEN.MI
2019-02-05,11.1899995803833,11.050000190734863,11.104999542236328,11.170000076293945,2458634.0,10.776922225952148,TEN.MI
2019-02-06,11.274999618530273,11.09000015258789,11.164999961853027,11.239999771118164,2586843.0,10.84445858001709,TEN.MI
2019-02-07,11.289999961853027,10.960000038146973,11.244999885559082,10.960000038146973,3342477.0,10.574312210083008,TEN.MI
2019-02-08,10.960000038146973,10.654999732971191,10.899999618530273,10.710000038146973,2947491.0,10.333109855651855,TEN.MI
2019-02-11,10.954999923706055,10.770000457763672,10.770000457763672,10.9350004196167,1949488.0,10.550192832946777,TEN.MI
2019-02-12,11.21500015258789,11.095000267028809,11.095000267028809,11.194999694824219,3829560.0,10.801042556762695,TEN.MI
2019-02-13,11.59000015258789,11.234999656677246,11.244999885559082,11.515000343322754,4239423.0,11.109782218933105,TEN.MI
2019-02-14,11.645000457763672,11.385000228881836,11.5600004196167,11.529999732971191,3573783.0,11.124253273010254,TEN.MI
2019-02-15,11.895000457763672,11.520000457763672,11.53499984741211,11.800000190734863,4531806.0,11.38475227355957,TEN.MI
2019-02-18,11.925000190734863,11.8100004196167,11.859999656677246,11.869999885559082,2174198.0,11.452288627624512,TEN.MI
2019-02-19,11.979999542236328,11.725000381469727,11.880000114440918,11.944999694824219,3948112.0,11.524649620056152,TEN.MI
2019-02-20,12.0600004196167,11.835000038146973,11.96500015258789,12.0,3686469.0,11.577714920043945,TEN.MI
2019-02-21,12.229999542236328,11.489999771118164,11.670000076293945,12.199999809265137,6582321.0,11.770676612854004,TEN.MI
2019-02-22,12.274999618530273,12.024999618530273,12.154999732971191,12.045000076293945,3987028.0,11.62113094329834,TEN.MI
2019-02-25,12.21500015258789,12.005000114440918,12.119999885559082,12.024999618530273,2620818.0,11.601834297180176,TEN.MI
2019-02-26,12.020000457763672,11.899999618530273,11.979999542236328,11.899999618530273,3048871.0,11.481232643127441,TEN.MI
2019-02-27,11.899999618530273,11.755000114440918,11.880000114440918,11.895000457763672,3694108.0,11.476409912109375,TEN.MI
2019-02-28,11.904999732971191,11.699999809265137,11.859999656677246,11.729999542236328,3113519.0,11.317214965820312,TEN.MI
2019-03-01,11.869999885559082,11.664999961853027,11.779999732971191,11.670000076293945,3509022.0,11.25932788848877,TEN.MI
2019-03-04,11.800000190734863,11.670000076293945,11.71500015258789,11.744999885559082,3182015.0,11.331687927246094,TEN.MI
2019-03-05,11.770000457763672,11.65999984741211,11.765000343322754,11.710000038146973,3017111.0,11.297920227050781,TEN.MI
2019-03-06,11.944999694824219,11.710000038146973,11.720000267028809,11.859999656677246,3625488.0,11.442641258239746,TEN.MI
2019-03-07,11.800000190734863,11.555000305175781,11.789999961853027,11.569999694824219,3966226.0,11.162846565246582,TEN.MI
2019-03-08,11.630000114440918,11.319999694824219,11.524999618530273,11.395000457763672,3382115.0,10.99400520324707,TEN.MI
2019-03-11,11.78499984741211,11.354999542236328,11.449999809265137,11.779999732971191,2903951.0,11.365455627441406,TEN.MI
2019-03-12,11.96500015258789,11.770000457763672,11.854999542236328,11.954999923706055,3552537.0,11.534297943115234,TEN.MI
2019-03-13,12.329999923706055,11.949999809265137,11.960000038146973,12.3100004196167,5450498.0,11.876805305480957,TEN.MI
2019-03-14,12.454999923706055,12.234999656677246,12.335000038146973,12.375,3607470.0,11.939518928527832,TEN.MI
2019-03-15,12.520000457763672,12.279999732971191,12.430000305175781,12.3149995803833,4035064.0,11.88162899017334,TEN.MI
2019-03-18,12.395000457763672,12.234999656677246,12.345000267028809,12.34000015258789,2369241.0,11.905750274658203,TEN.MI
2019-03-19,12.579999923706055,12.34000015258789,12.364999771118164,12.484999656677246,2620995.0,12.045646667480469,TEN.MI
2019-03-20,12.454999923706055,12.270000457763672,12.425000190734863,12.3100004196167,2903824.0,11.876805305480957,TEN.MI
2019-03-21,12.635000228881836,12.385000228881836,12.385000228881836,12.550000190734863,3111056.0,12.108359336853027,TEN.MI
2019-03-22,13.234999656677246,12.375,12.625,12.890000343322754,7717666.0,12.436394691467285,TEN.MI
2019-03-25,12.960000038146973,12.649999618530273,12.864999771118164,12.760000228881836,3757335.0,12.310970306396484,TEN.MI
2019-03-26,12.914999961853027,12.529999732971191,12.635000228881836,12.59000015258789,3964790.0,12.146952629089355,TEN.MI
2019-03-27,12.675000190734863,12.34000015258789,12.595000267028809,12.375,3131005.0,11.939518928527832,TEN.MI
2019-03-28,12.494999885559082,12.229999542236328,12.470000267028809,12.289999961853027,3478100.0,11.85750961303711,TEN.MI
2019-03-29,12.65999984741211,12.40999984741211,12.420000076293945,12.515000343322754,2114551.0,12.074591636657715,TEN.MI
2019-04-01,12.864999771118164,12.65999984741211,12.6899995803833,12.850000381469727,2454529.0,12.39780330657959,TEN.MI
2019-04-02,12.899999618530273,12.675000190734863,12.854999542236328,12.720000267028809,2349583.0,12.272377014160156,TEN.MI
2019-04-03,12.84000015258789,12.630000114440918,12.765000343322754,12.6850004196167,2604847.0,12.238609313964844,TEN.MI
2019-04-04,12.619999885559082,12.40999984741211,12.619999885559082,12.449999809265137,2968852.0,12.01187801361084,TEN.MI
2019-04-05,12.859999656677246,12.53499984741211,12.5600004196167,12.824999809265137,3030726.0,12.373682022094727,TEN.MI
2019-04-08,12.949999809265137,12.779999732971191,12.854999542236328,12.904999732971191,2329717.0,12.45086669921875,TEN.MI
2019-04-09,12.96500015258789,12.550000190734863,12.914999961853027,12.5600004196167,2766466.0,12.118008613586426,TEN.MI
2019-04-10,12.755000114440918,12.505000114440918,12.579999923706055,12.515000343322754,2268472.0,12.074591636657715,TEN.MI
2019-04-11,12.604999542236328,12.425000190734863,12.59000015258789,12.425000190734863,3181545.0,11.98775863647461,TEN.MI
2019-04-12,12.574999809265137,12.34000015258789,12.390000343322754,12.510000228881836,2264512.0,12.069767951965332,TEN.MI
2019-04-15,12.65999984741211,12.484999656677246,12.600000381469727,12.574999809265137,2090784.0,12.132479667663574,TEN.MI
2019-04-16,13.210000038146973,12.8149995803833,12.880000114440918,13.0,5804492.0,12.542524337768555,TEN.MI
2019-04-17,13.21500015258789,13.069999694824219,13.109999656677246,13.164999961853027,2906182.0,12.701717376708984,TEN.MI
2019-04-18,13.170000076293945,12.880000114440918,13.0649995803833,13.039999961853027,3075535.0,12.581116676330566,TEN.MI
2019-04-23,13.539999961853027,13.239999771118164,13.239999771118164,13.494999885559082,3071510.0,13.02010440826416,TEN.MI
2019-04-24,13.479999542236328,13.204999923706055,13.404999732971191,13.204999923706055,2626783.0,12.740309715270996,TEN.MI
2019-04-25,13.140000343322754,12.805000305175781,13.130000114440918,12.925000190734863,3808653.0,12.470163345336914,TEN.MI
2019-04-26,12.800000190734863,12.46500015258789,12.800000190734863,12.510000228881836,3899206.0,12.069767951965332,TEN.MI
2019-04-29,12.5600004196167,12.350000381469727,12.555000305175781,12.414999961853027,2735329.0,11.978110313415527,TEN.MI
2019-04-30,12.539999961853027,12.364999771118164,12.420000076293945,12.380000114440918,1943736.0,11.944341659545898,TEN.MI
2019-05-02,12.270000457763672,11.609999656677246,12.21500015258789,12.024999618530273,4251365.0,11.601834297180176,TEN.MI
2019-05-03,12.194999694824219,11.609999656677246,11.664999961853027,12.180000305175781,5039753.0,11.751380920410156,TEN.MI
2019-05-06,12.095000267028809,11.795000076293945,11.899999618530273,12.010000228881836,3127192.0,11.587363243103027,TEN.MI
2019-05-07,12.135000228881836,11.739999771118164,12.109999656677246,11.805000305175781,2667765.0,11.38957691192627,TEN.MI
2019-05-08,12.0649995803833,11.8149995803833,11.8149995803833,12.015000343322754,2112492.0,11.59218692779541,TEN.MI
2019-05-09,11.949999809265137,11.699999809265137,11.949999809265137,11.770000457763672,2678325.0,11.35580825805664,TEN.MI
2019-05-10,12.039999961853027,11.670000076293945,11.949999809265137,11.680000305175781,2221486.0,11.268975257873535,TEN.MI
2019-05-13,11.8100004196167,11.619999885559082,11.760000228881836,11.619999885559082,2214933.0,11.211087226867676,TEN.MI
2019-05-14,11.960000038146973,11.6850004196167,11.694999694824219,11.930000305175781,2013031.0,11.510178565979004,TEN.MI
2019-05-15,12.074999809265137,11.760000228881836,12.015000343322754,12.020000457763672,3162765.0,11.597010612487793,TEN.MI
2019-05-16,12.460000038146973,12.03499984741211,12.069999694824219,12.460000038146973,4677497.0,12.021527290344238,TEN.MI
2019-05-17,12.5649995803833,12.319999694824219,12.524999618530273,12.524999618530273,4031476.0,12.08423900604248,TEN.MI
2019-05-20,12.670000076293945,12.180000305175781,12.305000305175781,12.255000114440918,3135320.0,12.094108581542969,TEN.MI
2019-05-21,12.460000038146973,12.274999618530273,12.354999542236328,12.4399995803833,2964693.0,12.276679039001465,TEN.MI
2019-05-22,12.425000190734863,12.03499984741211,12.425000190734863,12.050000190734863,2157645.0,11.891799926757812,TEN.MI
2019-05-23,11.925000190734863,11.510000228881836,11.920000076293945,11.539999961853027,3227776.0,11.388495445251465,TEN.MI
2019-05-24,11.699999809265137,11.399999618530273,11.640000343322754,11.399999618530273,2618127.0,11.250332832336426,TEN.MI
2019-05-27,11.399999618530273,11.164999961853027,11.359999656677246,11.199999809265137,1791307.0,11.052959442138672,TEN.MI
2019-05-28,11.3100004196167,11.125,11.1850004196167,11.1899995803833,3036478.0,11.043089866638184,TEN.MI
2019-05-29,11.095000267028809,10.850000381469727,11.024999618530273,11.020000457763672,2363736.0,10.875323295593262,TEN.MI
2019-05-30,11.25,10.960000038146973,11.109999656677246,10.984999656677246,1276641.0,10.840781211853027,TEN.MI
2019-05-31,10.680000305175781,10.354999542236328,10.680000305175781,10.550000190734863,5926989.0,10.411493301391602,TEN.MI
2019-06-03,10.854999542236328,10.359999656677246,10.420000076293945,10.850000381469727,2816362.0,10.707554817199707,TEN.MI
2019-06-04,11.109999656677246,10.71500015258789,10.8149995803833,11.109999656677246,2986144.0,10.964140892028809,TEN.MI
2019-06-05,11.020000457763672,10.729999542236328,11.005000114440918,10.744999885559082,3808268.0,10.60393238067627,TEN.MI
2019-06-06,10.9399995803833,10.65999984741211,10.755000114440918,10.755000114440918,2312886.0,10.613801956176758,TEN.MI
2019-06-07,10.9399995803833,10.720000267028809,10.869999885559082,10.734999656677246,2605987.0,10.594063758850098,TEN.MI
2019-06-10,11.125,10.954999923706055,10.960000038146973,11.079999923706055,2602456.0,10.934535026550293,TEN.MI
2019-06-11,11.270000457763672,11.079999923706055,11.079999923706055,11.244999885559082,2455413.0,11.097368240356445,TEN.MI
2019-06-12,11.180000305175781,10.725000381469727,11.100000381469727,10.755000114440918,3033451.0,10.613801956176758,TEN.MI
2019-06-13,11.020000457763672,10.720000267028809,10.725000381469727,10.9350004196167,2688078.0,10.791439056396484,TEN.MI
2019-06-14,11.079999923706055,10.770000457763672,10.800000190734863,10.800000190734863,2467133.0,10.658210754394531,TEN.MI
2019-06-17,10.880000114440918,10.630000114440918,10.795000076293945,10.854999542236328,2504884.0,10.712488174438477,TEN.MI
2019-06-18,11.244999885559082,10.734999656677246,10.864999771118164,11.199999809265137,3781125.0,11.052959442138672,TEN.MI
2019-06-19,11.204999923706055,11.015000343322754,11.15999984741211,11.0649995803833,3712666.0,10.919731140136719,TEN.MI
2019-06-20,11.470000267028809,11.140000343322754,11.199999809265137,11.364999771118164,3860844.0,11.215792655944824,TEN.MI
2019-06-21,11.734999656677246,11.354999542236328,11.414999961853027,11.484999656677246,5905301.0,11.334217071533203,TEN.MI
2019-06-24,11.600000381469727,11.239999771118164,11.494999885559082,11.3100004196167,2112052.0,11.161515235900879,TEN.MI
2019-06-25,11.364999771118164,11.149999618530273,11.204999923706055,11.1850004196167,2209685.0,11.038156509399414,TEN.MI
2019-06-26,11.579999923706055,11.28499984741211,11.28499984741211,11.520000457763672,2917398.0,11.368758201599121,TEN.MI
2019-06-27,11.600000381469727,11.359999656677246,11.5600004196167,11.470000267028809,2559893.0,11.319415092468262,TEN.MI
2019-06-28,11.600000381469727,11.399999618530273,11.444999694824219,11.510000228881836,2930206.0,11.35888957977295,TEN.MI
2019-07-01,11.944999694824219,11.734999656677246,11.789999961853027,11.800000190734863,3630377.0,11.645082473754883,TEN.MI
2019-07-02,11.819999694824219,11.5,11.75,11.524999618530273,2909112.0,11.373692512512207,TEN.MI
2019-07-03,11.625,11.425000190734863,11.475000381469727,11.550000190734863,3014995.0,11.398364067077637,TEN.MI
2019-07-04,11.694999694824219,11.53499984741211,11.550000190734863,11.670000076293945,1605594.0,11.516788482666016,TEN.MI
2019-07-05,11.729999542236328,11.579999923706055,11.694999694824219,11.664999961853027,2417272.0,11.51185417175293,TEN.MI
2019-07-08,11.9350004196167,11.699999809265137,11.710000038146973,11.925000190734863,2795388.0,11.768441200256348,TEN.MI
2019-07-09,11.890000343322754,11.760000228881836,11.850000381469727,11.8100004196167,2549446.0,11.654951095581055,TEN.MI
2019-07-10,12.140000343322754,11.819999694824219,11.850000381469727,11.989999771118164,3068839.0,11.832587242126465,TEN.MI
2019-07-11,12.3100004196167,12.104999542236328,12.130000114440918,12.210000038146973,3279171.0,12.049699783325195,TEN.MI
2019-07-12,12.335000038146973,12.154999732971191,12.279999732971191,12.154999732971191,2208040.0,11.995421409606934,TEN.MI
2019-07-15,12.25,12.010000228881836,12.210000038146973,12.020000457763672,2005032.0,11.862194061279297,TEN.MI
2019-07-16,12.100000381469727,11.954999923706055,12.045000076293945,12.015000343322754,1899229.0,11.857259750366211,TEN.MI
2019-07-17,11.904999732971191,11.524999618530273,11.869999885559082,11.555000305175781,4048366.0,11.403299331665039,TEN.MI
2019-07-18,11.555000305175781,11.329999923706055,11.460000038146973,11.354999542236328,2567988.0,11.205924034118652,TEN.MI
2019-07-19,11.430000305175781,11.079999923706055,11.354999542236328,11.149999618530273,3736904.0,11.003615379333496,TEN.MI
2019-07-22,11.399999618530273,11.210000038146973,11.25,11.300000190734863,1978486.0,11.151646614074707,TEN.MI
2019-07-23,11.510000228881836,11.34000015258789,11.425000190734863,11.385000228881836,3054450.0,11.235530853271484,TEN.MI
2019-07-24,11.755000114440918,11.430000305175781,11.454999923706055,11.725000381469727,3715249.0,11.571066856384277,TEN.MI
2019-07-25,12.0,11.585000038146973,11.734999656677246,11.625,4221438.0,11.472379684448242,TEN.MI
2019-07-26,11.625,11.324999809265137,11.625,11.329999923706055,3152469.0,11.181252479553223,TEN.MI
2019-07-29,11.395000457763672,11.170000076293945,11.354999542236328,11.1899995803833,2573141.0,11.043089866638184,TEN.MI
2019-07-30,11.225000381469727,10.979999542236328,11.220000267028809,11.0649995803833,3143829.0,10.919731140136719,TEN.MI
2019-07-31,11.430000305175781,11.204999923706055,11.21500015258789,11.385000228881836,3405352.0,11.235530853271484,TEN.MI
2019-08-01,11.050000190734863,10.574999809265137,10.880000114440918,10.920000076293945,9441219.0,10.77663516998291,TEN.MI
2019-08-02,10.954999923706055,10.630000114440918,10.84000015258789,10.654999732971191,6377384.0,10.515113830566406,TEN.MI
2019-08-05,10.729999542236328,10.40999984741211,10.729999542236328,10.470000267028809,4245133.0,10.33254337310791,TEN.MI
2019-08-06,10.579999923706055,10.199999809265137,10.53499984741211,10.225000381469727,4237722.0,10.090760231018066,TEN.MI
2019-08-07,10.404999732971191,10.03499984741211,10.3100004196167,10.140000343322754,3975062.0,10.006875991821289,TEN.MI
2019-08-08,10.375,10.180000305175781,10.265000343322754,10.324999809265137,2387590.0,10.189446449279785,TEN.MI
2019-08-09,10.28499984741211,10.0649995803833,10.229999542236328,10.119999885559082,3188958.0,9.987137794494629,TEN.MI
2019-08-12,10.204999923706055,9.760000228881836,10.145000457763672,9.791999816894531,5128828.0,9.663444519042969,TEN.MI
2019-08-13,10.024999618530273,9.645999908447266,9.710000038146973,9.954000473022461,3955935.0,9.823317527770996,TEN.MI
2019-08-14,9.916000366210938,9.392000198364258,9.890000343322754,9.435999870300293,5024006.0,9.312117576599121,TEN.MI
2019-08-16,9.555999755859375,9.100000381469727,9.399999618530273,9.484000205993652,5033282.0,9.359488487243652,TEN.MI
2019-08-19,9.895999908447266,9.595999717712402,9.604000091552734,9.843999862670898,5476433.0,9.714761734008789,TEN.MI
2019-08-20,9.9399995803833,9.644000053405762,9.791999816894531,9.644000053405762,3864377.0,9.517387390136719,TEN.MI
2019-08-21,9.918000221252441,9.70199966430664,9.70199966430664,9.760000228881836,2890548.0,9.631864547729492,TEN.MI
2019-08-22,9.973999977111816,9.668000221252441,9.77400016784668,9.887999534606934,3094429.0,9.758183479309082,TEN.MI
2019-08-23,10.029999732971191,9.631999969482422,9.937999725341797,9.736000061035156,4835456.0,9.608180046081543,TEN.MI
2019-08-26,9.918000221252441,9.630000114440918,9.633999824523926,9.866000175476074,2667066.0,9.736473083496094,TEN.MI
2019-08-27,9.98799991607666,9.8100004196167,9.833999633789062,9.932000160217285,3673495.0,9.801606178283691,TEN.MI
2019-08-28,10.085000038146973,9.90999984741211,10.039999961853027,10.045000076293945,4993530.0,9.91312313079834,TEN.MI
2019-08-29,10.119999885559082,9.906000137329102,9.9399995803833,9.979999542236328,4347433.0,9.848976135253906,TEN.MI
2019-08-30,10.074999809265137,9.833999633789062,9.899999618530273,9.913999557495117,4669660.0,9.783842086791992,TEN.MI
2019-09-02,10.039999961853027,9.85200023651123,9.9399995803833,9.859999656677246,2335625.0,9.730551719665527,TEN.MI
2019-09-03,9.883999824523926,9.581999778747559,9.829999923706055,9.609999656677246,3296285.0,9.483833312988281,TEN.MI
2019-09-04,9.84000015258789,9.649999618530273,9.71399974822998,9.78600025177002,3916778.0,9.657523155212402,TEN.MI
2019-09-05,10.050000190734863,9.776000022888184,9.831999778747559,10.039999961853027,4340881.0,9.908188819885254,TEN.MI
2019-09-06,10.154999732971191,9.906000137329102,10.039999961853027,9.989999771118164,4212017.0,9.858844757080078,TEN.MI
2019-09-09,10.289999961853027,9.954000473022461,9.989999771118164,10.28499984741211,3746887.0,10.149971961975098,TEN.MI
2019-09-10,10.4350004196167,10.229999542236328,10.229999542236328,10.404999732971191,4508497.0,10.268396377563477,TEN.MI
2019-09-11,10.550000190734863,10.295000076293945,10.460000038146973,10.3149995803833,3721733.0,10.179577827453613,TEN.MI
2019-09-12,10.335000038146973,10.03499984741211,10.279999732971191,10.164999961853027,4772472.0,10.031547546386719,TEN.MI
2019-09-13,10.380000114440918,10.170000076293945,10.170000076293945,10.234999656677246,3826393.0,10.100627899169922,TEN.MI
2019-09-16,10.800000190734863,10.46500015258789,10.515000343322754,10.520000457763672,7688278.0,10.381887435913086,TEN.MI
2019-09-17,10.694999694824219,10.234999656677246,10.574999809265137,10.319999694824219,5694506.0,10.1845121383667,TEN.MI
2019-09-18,10.295000076293945,10.109999656677246,10.239999771118164,10.170000076293945,4179362.0,10.036481857299805,TEN.MI
2019-09-19,10.25,10.050000190734863,10.149999618530273,10.050000190734863,4819056.0,9.918057441711426,TEN.MI
2019-09-20,10.055000305175781,9.906000137329102,10.055000305175781,10.024999618530273,5321379.0,9.89338493347168,TEN.MI
2019-09-23,9.9399995803833,9.673999786376953,9.928000450134277,9.746000289916992,5086645.0,9.618048667907715,TEN.MI
2019-09-24,9.857999801635742,9.600000381469727,9.82800006866455,9.605999946594238,3737366.0,9.479886054992676,TEN.MI
2019-09-25,9.600000381469727,9.369999885559082,9.5,9.600000381469727,6097525.0,9.473965644836426,TEN.MI
2019-09-26,9.736000061035156,9.449999809265137,9.579999923706055,9.449999809265137,3855673.0,9.325934410095215,TEN.MI
2019-09-27,9.793999671936035,9.420000076293945,9.477999687194824,9.789999961853027,6201770.0,9.661470413208008,TEN.MI
2019-09-30,9.826000213623047,9.670000076293945,9.815999984741211,9.734000205993652,3585970.0,9.606205940246582,TEN.MI
2019-10-01,9.894000053405762,9.543999671936035,9.75,9.552000045776367,4698556.0,9.426595687866211,TEN.MI
2019-10-02,9.515999794006348,9.154000282287598,9.5,9.154000282287598,7215017.0,9.033821105957031,TEN.MI
2019-10-03,9.284000396728516,9.079999923706055,9.223999977111816,9.246000289916992,4372687.0,9.124612808227539,TEN.MI
2019-10-04,9.307999610900879,9.086000442504883,9.246000289916992,9.227999687194824,3716789.0,9.10684871673584,TEN.MI
2019-10-07,9.368000030517578,9.130000114440918,9.253999710083008,9.336000442504883,2854702.0,9.213431358337402,TEN.MI
2019-10-08,9.350000381469727,9.109999656677246,9.3100004196167,9.180000305175781,3225300.0,9.059479713439941,TEN.MI
2019-10-09,9.35200023651123,9.149999618530273,9.22599983215332,9.222000122070312,3498701.0,9.100927352905273,TEN.MI
2019-10-10,9.338000297546387,9.196000099182129,9.220000267028809,9.3100004196167,4578505.0,9.187772750854492,TEN.MI
2019-10-11,9.633999824523926,9.37600040435791,9.420000076293945,9.633999824523926,6519587.0,9.507518768310547,TEN.MI
2019-10-14,9.53600025177002,9.29800033569336,9.526000022888184,9.380000114440918,6107142.0,9.256853103637695,TEN.MI
2019-10-15,9.571999549865723,9.428000450134277,9.470000267028809,9.503999710083008,5295639.0,9.37922477722168,TEN.MI
2019-10-16,9.588000297546387,9.430000305175781,9.449999809265137,9.465999603271484,4818850.0,9.341723442077637,TEN.MI
2019-10-17,9.527999877929688,9.317999839782715,9.34000015258789,9.350000381469727,4792528.0,9.22724723815918,TEN.MI
2019-10-18,9.437999725341797,9.284000396728516,9.437999725341797,9.300000190734863,3284625.0,9.17790412902832,TEN.MI
2019-10-21,9.428000450134277,9.220000267028809,9.277999877929688,9.368000030517578,3767781.0,9.245011329650879,TEN.MI
2019-10-22,9.447999954223633,9.312000274658203,9.383999824523926,9.392000198364258,3259168.0,9.268695831298828,TEN.MI
2019-10-23,9.489999771118164,9.305999755859375,9.390000343322754,9.416000366210938,4368555.0,9.292381286621094,TEN.MI
2019-10-24,9.482000350952148,9.281999588012695,9.430000305175781,9.314000129699707,5263092.0,9.191720008850098,TEN.MI
2019-10-25,9.40999984741211,9.26200008392334,9.315999984741211,9.404000282287598,3696756.0,9.280538558959961,TEN.MI
2019-10-28,9.630000114440918,9.399999618530273,9.404000282287598,9.54800033569336,5664713.0,9.422648429870605,TEN.MI
2019-10-29,9.640000343322754,9.46399974822998,9.574000358581543,9.640000343322754,6301545.0,9.513440132141113,TEN.MI
2019-10-30,9.673999786376953,9.362000465393066,9.640000343322754,9.362000465393066,5515209.0,9.239089965820312,TEN.MI
2019-10-31,9.260000228881836,8.95199966430664,9.092000007629395,9.053999900817871,14497494.0,8.93513298034668,TEN.MI
2019-11-01,9.859999656677246,9.062000274658203,9.109999656677246,9.826000213623047,13811873.0,9.696998596191406,TEN.MI
2019-11-04,10.074999809265137,9.826000213623047,9.85200023651123,9.996000289916992,8981491.0,9.864766120910645,TEN.MI
2019-11-05,10.199999809265137,10.005000114440918,10.03499984741211,10.175000190734863,6069129.0,10.04141616821289,TEN.MI
2019-11-06,10.199999809265137,9.95199966430664,10.164999961853027,10.005000114440918,5015803.0,9.873647689819336,TEN.MI
2019-11-07,10.0649995803833,9.930000305175781,9.9399995803833,10.045000076293945,4362338.0,9.91312313079834,TEN.MI
2019-11-08,10.03499984741211,9.84000015258789,9.970000267028809,10.020000457763672,4194970.0,9.88845157623291,TEN.MI
2019-11-11,10.109999656677246,9.920000076293945,9.973999977111816,10.020000457763672,4336846.0,9.88845157623291,TEN.MI
2019-11-12,10.125,10.005000114440918,10.109999656677246,10.069999694824219,4054196.0,9.93779468536377,TEN.MI
2019-11-13,10.015000343322754,9.807999610900879,9.970000267028809,9.907999992370605,4891360.0,9.777921676635742,TEN.MI
2019-11-14,9.984000205993652,9.838000297546387,9.899999618530273,9.906000137329102,3385689.0,9.775947570800781,TEN.MI
2019-11-15,9.98799991607666,9.833999633789062,9.949999809265137,9.902000427246094,4878579.0,9.772000312805176,TEN.MI
2019-11-18,9.928000450134277,9.630000114440918,9.880000114440918,9.687999725341797,4187491.0,9.687999725341797,TEN.MI
2019-11-19,9.826000213623047,9.579999923706055,9.746000289916992,9.60200023651123,4246756.0,9.60200023651123,TEN.MI
2019-11-20,9.788000106811523,9.484000205993652,9.600000381469727,9.760000228881836,3849801.0,9.760000228881836,TEN.MI
2019-11-21,9.793999671936035,9.562000274658203,9.65999984741211,9.70199966430664,4719713.0,9.70199966430664,TEN.MI
2019-11-22,10.005000114440918,9.711999893188477,9.760000228881836,9.855999946594238,5710374.0,9.855999946594238,TEN.MI
2019-11-25,9.982000350952148,9.779999732971191,9.899999618530273,9.833999633789062,3410996.0,9.833999633789062,TEN.MI
2019-11-26,9.98799991607666,9.805999755859375,9.932000160217285,9.84000015258789,6476802.0,9.84000015258789,TEN.MI
2019-11-27,9.866000175476074,9.748000144958496,9.855999946594238,9.755999565124512,3871806.0,9.755999565124512,TEN.MI
2019-11-28,9.829999923706055,9.720000267028809,9.791999816894531,9.772000312805176,2129613.0,9.772000312805176,TEN.MI
2019-11-29,9.744000434875488,9.618000030517578,9.720000267028809,9.652000427246094,3450773.0,9.652000427246094,TEN.MI
2019-12-02,9.803999900817871,9.454000473022461,9.696000099182129,9.477999687194824,5470707.0,9.477999687194824,TEN.MI
2019-12-03,9.592000007629395,9.321999549865723,9.5,9.411999702453613,4937683.0,9.411999702453613,TEN.MI
2019-12-04,9.64799976348877,9.319999694824219,9.319999694824219,9.612000465393066,4947255.0,9.612000465393066,TEN.MI
2019-12-05,9.763999938964844,9.612000465393066,9.621999740600586,9.699999809265137,4698725.0,9.699999809265137,TEN.MI
2019-12-06,9.947999954223633,9.684000015258789,9.758000373840332,9.907999992370605,4755721.0,9.907999992370605,TEN.MI
2019-12-09,9.960000038146973,9.805999755859375,9.960000038146973,9.946000099182129,3815418.0,9.946000099182129,TEN.MI
2019-12-10,10.0,9.8100004196167,9.935999870300293,9.97599983215332,3421664.0,9.97599983215332,TEN.MI
2019-12-11,10.069999694824219,9.869999885559082,9.911999702453613,10.010000228881836,4617551.0,10.010000228881836,TEN.MI
2019-12-12,10.345000267028809,10.055000305175781,10.0600004196167,10.295000076293945,6333053.0,10.295000076293945,TEN.MI
2019-12-13,10.569999694824219,10.164999961853027,10.399999618530273,10.1850004196167,5265636.0,10.1850004196167,TEN.MI
2019-12-16,10.3100004196167,10.149999618530273,10.170000076293945,10.210000038146973,3008214.0,10.210000038146973,TEN.MI
2019-12-17,10.210000038146973,10.104999542236328,10.170000076293945,10.145000457763672,3298812.0,10.145000457763672,TEN.MI
2019-12-18,10.199999809265137,10.074999809265137,10.149999618530273,10.125,3232673.0,10.125,TEN.MI
2019-12-19,10.15999984741211,10.074999809265137,10.154999732971191,10.109999656677246,3079522.0,10.109999656677246,TEN.MI
2019-12-20,10.225000381469727,10.154999732971191,10.21500015258789,10.170000076293945,5840651.0,10.170000076293945,TEN.MI
2019-12-23,10.265000343322754,10.140000343322754,10.149999618530273,10.25,1980486.0,10.25,TEN.MI
2019-12-27,10.3149995803833,10.055000305175781,10.229999542236328,10.09000015258789,3118993.0,10.09000015258789,TEN.MI
2019-12-30,10.130000114440918,9.972000122070312,10.100000381469727,10.050000190734863,3440640.0,10.050000190734863,TEN.MI
2020-01-02,10.220000267028809,10.079999923706055,10.079999923706055,10.100000381469727,3028345.0,10.100000381469727,TEN.MI
2020-01-03,10.324999809265137,10.069999694824219,10.170000076293945,10.234999656677246,5015174.0,10.234999656677246,TEN.MI
2020-01-06,10.359999656677246,10.1899995803833,10.289999961853027,10.295000076293945,3749949.0,10.295000076293945,TEN.MI
2020-01-07,10.585000038146973,10.319999694824219,10.350000381469727,10.510000228881836,7165564.0,10.510000228881836,TEN.MI
2020-01-08,10.574999809265137,10.430000305175781,10.494999885559082,10.494999885559082,5882903.0,10.494999885559082,TEN.MI
2020-01-09,10.53499984741211,10.444999694824219,10.529999732971191,10.475000381469727,4681057.0,10.475000381469727,TEN.MI
2020-01-10,10.555000305175781,10.385000228881836,10.555000305175781,10.385000228881836,3044595.0,10.385000228881836,TEN.MI
2020-01-13,10.479999542236328,10.305000305175781,10.449999809265137,10.380000114440918,3306670.0,10.380000114440918,TEN.MI
2020-01-14,10.449999809265137,10.130000114440918,10.4399995803833,10.194999694824219,5703660.0,10.194999694824219,TEN.MI
2020-01-15,10.265000343322754,10.069999694824219,10.21500015258789,10.135000228881836,4455574.0,10.135000228881836,TEN.MI
2020-01-16,10.229999542236328,10.055000305175781,10.154999732971191,10.199999809265137,2853476.0,10.199999809265137,TEN.MI
2020-01-17,10.335000038146973,10.204999923706055,10.229999542236328,10.289999961853027,2906641.0,10.289999961853027,TEN.MI
2020-01-20,10.369999885559082,10.25,10.25,10.260000228881836,1844767.0,10.260000228881836,TEN.MI
2020-01-21,10.25,10.109999656677246,10.239999771118164,10.220000267028809,3223559.0,10.220000267028809,TEN.MI
2020-01-22,10.220000267028809,10.074999809265137,10.204999923706055,10.154999732971191,3444053.0,10.154999732971191,TEN.MI
2020-01-23,10.199999809265137,10.020000457763672,10.145000457763672,10.104999542236328,4007418.0,10.104999542236328,TEN.MI
2020-01-24,10.345000267028809,10.194999694824219,10.194999694824219,10.234999656677246,3022109.0,10.234999656677246,TEN.MI
2020-01-27,10.119999885559082,9.722000122070312,10.119999885559082,9.722000122070312,6838326.0,9.722000122070312,TEN.MI
2020-01-28,9.892000198364258,9.592000007629395,9.779999732971191,9.878000259399414,4456566.0,9.878000259399414,TEN.MI
2020-01-29,10.024999618530273,9.8100004196167,9.881999969482422,9.998000144958496,3122322.0,9.998000144958496,TEN.MI
2020-01-30,9.815999984741211,9.503999710083008,9.79800033569336,9.508000373840332,7495053.0,9.508000373840332,TEN.MI
2020-01-31,9.609999656677246,9.272000312805176,9.609999656677246,9.32800006866455,5582798.0,9.32800006866455,TEN.MI
2020-02-03,9.39799976348877,9.218000411987305,9.394000053405762,9.220000267028809,3529898.0,9.220000267028809,TEN.MI
2020-02-04,9.48799991607666,9.288000106811523,9.289999961853027,9.413999557495117,3665103.0,9.413999557495117,TEN.MI
2020-02-05,9.619999885559082,9.312000274658203,9.362000465393066,9.541999816894531,4280017.0,9.541999816894531,TEN.MI
2020-02-06,9.6899995803833,9.51200008392334,9.64799976348877,9.569999694824219,4003675.0,9.569999694824219,TEN.MI
2020-02-07,9.565999984741211,9.315999984741211,9.520000457763672,9.395999908447266,4000646.0,9.395999908447266,TEN.MI
2020-02-10,9.527999877929688,9.366000175476074,9.395999908447266,9.454000473022461,3177361.0,9.454000473022461,TEN.MI
2020-02-11,9.62600040435791,9.428000450134277,9.520000457763672,9.531999588012695,2776125.0,9.531999588012695,TEN.MI
2020-02-12,9.854000091552734,9.569999694824219,9.579999923706055,9.755999565124512,3896575.0,9.755999565124512,TEN.MI
2020-02-13,9.718000411987305,9.522000312805176,9.718000411987305,9.65999984741211,3121357.0,9.65999984741211,TEN.MI
2020-02-14,9.746000289916992,9.588000297546387,9.718000411987305,9.630000114440918,2305180.0,9.630000114440918,TEN.MI
2020-02-17,9.685999870300293,9.588000297546387,9.630000114440918,9.612000465393066,2368172.0,9.612000465393066,TEN.MI
2020-02-18,9.552000045776367,9.387999534606934,9.510000228881836,9.416000366210938,3500909.0,9.416000366210938,TEN.MI
2020-02-19,9.498000144958496,9.362000465393066,9.4399995803833,9.460000038146973,3434961.0,9.460000038146973,TEN.MI
2020-02-20,9.833999633789062,9.3100004196167,9.3100004196167,9.8100004196167,9042898.0,9.8100004196167,TEN.MI
2020-02-21,9.670000076293945,9.315999984741211,9.628000259399414,9.37399959564209,9843712.0,9.37399959564209,TEN.MI
2020-02-24,9.093999862670898,8.760000228881836,9.083999633789062,8.899999618530273,8744947.0,8.899999618530273,TEN.MI
2020-02-25,8.961999893188477,8.779999732971191,8.946000099182129,8.779999732971191,4798570.0,8.779999732971191,TEN.MI
2020-02-26,8.907999992370605,8.755999565124512,8.78600025177002,8.800000190734863,7388785.0,8.800000190734863,TEN.MI
2020-02-27,8.6899995803833,8.277999877929688,8.62399959564209,8.416000366210938,7970271.0,8.416000366210938,TEN.MI
2020-02-28,8.289999961853027,7.711999893188477,8.09000015258789,8.168000221252441,11036932.0,8.168000221252441,TEN.MI
2020-03-02,8.45199966430664,7.900000095367432,8.399999618530273,8.105999946594238,6634818.0,8.105999946594238,TEN.MI
2020-03-03,8.434000015258789,8.119999885559082,8.3100004196167,8.144000053405762,6037219.0,8.144000053405762,TEN.MI
2020-03-04,8.236000061035156,7.932000160217285,8.1899995803833,7.934000015258789,6219960.0,7.934000015258789,TEN.MI
2020-03-05,8.022000312805176,7.684000015258789,8.005999565124512,7.788000106811523,6051480.0,7.788000106811523,TEN.MI
2020-03-06,7.676000118255615,7.329999923706055,7.676000118255615,7.340000152587891,6457689.0,7.340000152587891,TEN.MI
2020-03-09,6.202000141143799,5.710000038146973,6.099999904632568,5.769999980926514,15459872.0,5.769999980926514,TEN.MI
2020-03-10,6.197999954223633,5.5,5.929999828338623,5.619999885559082,12789966.0,5.619999885559082,TEN.MI
2020-03-11,5.803999900817871,5.406000137329102,5.769999980926514,5.504000186920166,10418065.0,5.504000186920166,TEN.MI
2020-03-12,5.170000076293945,4.679999828338623,5.111999988555908,4.679999828338623,14043607.0,4.679999828338623,TEN.MI
2020-03-13,5.478000164031982,4.710000038146973,4.940000057220459,4.798999786376953,10342616.0,4.798999786376953,TEN.MI
2020-03-16,4.702000141143799,4.057000160217285,4.599999904632568,4.48799991607666,12396350.0,4.48799991607666,TEN.MI
2020-03-17,4.815000057220459,4.422999858856201,4.645999908447266,4.645999908447266,8661428.0,4.645999908447266,TEN.MI
2020-03-18,4.941999912261963,4.590000152587891,4.7270002365112305,4.760000228881836,5214136.0,4.760000228881836,TEN.MI
2020-03-19,5.110000133514404,4.710000038146973,4.75,5.01800012588501,10302580.0,5.01800012588501,TEN.MI
2020-03-20,5.317999839782715,4.952000141143799,5.067999839782715,5.21999979019165,8828410.0,5.21999979019165,TEN.MI
2020-03-23,5.4120001792907715,4.809999942779541,4.863999843597412,5.144000053405762,7021172.0,5.144000053405762,TEN.MI
2020-03-24,5.46999979019165,5.122000217437744,5.334000110626221,5.349999904632568,7920727.0,5.349999904632568,TEN.MI
2020-03-25,5.553999900817871,5.130000114440918,5.429999828338623,5.381999969482422,8098766.0,5.381999969482422,TEN.MI
2020-03-26,5.73199987411499,5.199999809265137,5.228000164031982,5.679999828338623,6417624.0,5.679999828338623,TEN.MI
2020-03-27,5.684000015258789,5.515999794006348,5.550000190734863,5.567999839782715,4320563.0,5.567999839782715,TEN.MI
2020-03-30,5.610000133514404,5.329999923706055,5.564000129699707,5.538000106811523,3769889.0,5.538000106811523,TEN.MI
2020-03-31,5.673999786376953,5.360000133514404,5.564000129699707,5.579999923706055,5671372.0,5.579999923706055,TEN.MI
2020-04-01,5.659999847412109,5.4039998054504395,5.406000137329102,5.484000205993652,3928941.0,5.484000205993652,TEN.MI
2020-04-02,5.920000076293945,5.5320000648498535,5.696000099182129,5.736000061035156,6940752.0,5.736000061035156,TEN.MI
2020-04-03,5.822000026702881,5.599999904632568,5.693999767303467,5.776000022888184,3942638.0,5.776000022888184,TEN.MI
2020-04-06,5.9679999351501465,5.794000148773193,5.9079999923706055,5.920000076293945,4064054.0,5.920000076293945,TEN.MI
2020-04-07,6.257999897003174,6.073999881744385,6.138000011444092,6.191999912261963,5505635.0,6.191999912261963,TEN.MI
2020-04-08,6.193999767303467,6.00600004196167,6.059999942779541,6.050000190734863,3982394.0,6.050000190734863,TEN.MI
2020-04-09,6.168000221252441,5.949999809265137,6.139999866485596,6.00600004196167,4340275.0,6.00600004196167,TEN.MI
2020-04-14,6.136000156402588,5.926000118255615,6.0980000495910645,5.926000118255615,3204287.0,5.926000118255615,TEN.MI
2020-04-15,5.947999954223633,5.610000133514404,5.895999908447266,5.659999847412109,3802377.0,5.659999847412109,TEN.MI
2020-04-16,5.9079999923706055,5.693999767303467,5.763999938964844,5.763999938964844,3247940.0,5.763999938964844,TEN.MI
2020-04-17,5.926000118255615,5.75,5.900000095367432,5.800000190734863,2975061.0,5.800000190734863,TEN.MI
2020-04-20,5.828000068664551,5.639999866485596,5.7820000648498535,5.765999794006348,2055473.0,5.765999794006348,TEN.MI
2020-04-21,5.676000118255615,5.478000164031982,5.6020002365112305,5.478000164031982,2769190.0,5.478000164031982,TEN.MI
2020-04-22,5.665999889373779,5.461999893188477,5.53000020980835,5.6479997634887695,1549326.0,5.6479997634887695,TEN.MI
2020-04-23,5.8979997634887695,5.668000221252441,5.668000221252441,5.872000217437744,2159186.0,5.872000217437744,TEN.MI
2020-04-24,6.041999816894531,5.765999794006348,5.803999900817871,5.918000221252441,2608466.0,5.918000221252441,TEN.MI
2020-04-27,6.019999980926514,5.794000148773193,6.004000186920166,5.9079999923706055,1963441.0,5.9079999923706055,TEN.MI
2020-04-28,6.168000221252441,5.9079999923706055,5.9079999923706055,6.021999835968018,2433493.0,6.021999835968018,TEN.MI
2020-04-29,6.434000015258789,6.073999881744385,6.23199987411499,6.374000072479248,3860376.0,6.374000072479248,TEN.MI
2020-04-30,6.685999870300293,6.320000171661377,6.429999828338623,6.394000053405762,5336968.0,6.394000053405762,TEN.MI
2020-05-04,6.28000020980835,6.015999794006348,6.081999778747559,6.039999961853027,3997469.0,6.039999961853027,TEN.MI
2020-05-05,6.381999969482422,6.191999912261963,6.260000228881836,6.329999923706055,2480939.0,6.329999923706055,TEN.MI
2020-05-06,6.294000148773193,6.070000171661377,6.26200008392334,6.085999965667725,2561510.0,6.085999965667725,TEN.MI
2020-05-07,6.185999870300293,6.053999900817871,6.081999778747559,6.177999973297119,2033755.0,6.177999973297119,TEN.MI
2020-05-08,6.271999835968018,6.1620001792907715,6.239999771118164,6.230000019073486,1872110.0,6.230000019073486,TEN.MI
2020-05-11,6.389999866485596,6.116000175476074,6.300000190734863,6.118000030517578,1700903.0,6.118000030517578,TEN.MI
2019-01-02,0.3294999897480011,0.3109999895095825,0.3160000145435333,0.3190000057220459,218464.0,0.3190000057220459,TER.MI
2019-01-03,0.33799999952316284,0.31150001287460327,0.3149999976158142,0.3264999985694885,232017.0,0.3264999985694885,TER.MI
2019-01-04,0.33799999952316284,0.3199999928474426,0.32249999046325684,0.32350000739097595,170123.0,0.32350000739097595,TER.MI
2019-01-07,0.32749998569488525,0.31349998712539673,0.32749998569488525,0.3199999928474426,102900.0,0.3199999928474426,TER.MI
2019-01-08,0.3330000042915344,0.31349998712539673,0.3240000009536743,0.32350000739097595,166461.0,0.32350000739097595,TER.MI
2019-01-09,0.32899999618530273,0.32199999690055847,0.32350000739097595,0.3269999921321869,52497.0,0.3269999921321869,TER.MI
2019-01-10,0.41999998688697815,0.3160000145435333,0.3160000145435333,0.41999998688697815,1280316.0,0.41999998688697815,TER.MI
2019-01-11,0.43650001287460327,0.3855000138282776,0.42250001430511475,0.390500009059906,1422845.0,0.390500009059906,TER.MI
2019-01-14,0.4595000147819519,0.390500009059906,0.390500009059906,0.4595000147819519,1469929.0,0.4595000147819519,TER.MI
2019-01-15,0.47200000286102295,0.42649999260902405,0.4595000147819519,0.429500013589859,1301969.0,0.429500013589859,TER.MI
2019-01-16,0.4544999897480011,0.4129999876022339,0.42399999499320984,0.4129999876022339,756740.0,0.4129999876022339,TER.MI
2019-01-17,0.43650001287460327,0.40149998664855957,0.41850000619888306,0.41499999165534973,716557.0,0.41499999165534973,TER.MI
2019-01-18,0.41999998688697815,0.4059999883174896,0.4099999964237213,0.4065000116825104,175143.0,0.4065000116825104,TER.MI
2019-01-21,0.43849998712539673,0.3959999978542328,0.4065000116825104,0.4124999940395355,477959.0,0.4124999940395355,TER.MI
2019-01-22,0.42750000953674316,0.3919999897480011,0.41200000047683716,0.3995000123977661,725385.0,0.3995000123977661,TER.MI
2019-01-23,0.41499999165534973,0.39899998903274536,0.40450000762939453,0.4124999940395355,58460.0,0.4124999940395355,TER.MI
2019-01-24,0.44449999928474426,0.4099999964237213,0.41100001335144043,0.4300000071525574,705985.0,0.4300000071525574,TER.MI
2019-01-25,0.4449999928474426,0.4300000071525574,0.43549999594688416,0.4345000088214874,274260.0,0.4345000088214874,TER.MI
2019-01-28,0.43799999356269836,0.41999998688697815,0.43799999356269836,0.42100000381469727,104337.0,0.42100000381469727,TER.MI
2019-01-29,0.42649999260902405,0.41600000858306885,0.42100000381469727,0.41850000619888306,56575.0,0.41850000619888306,TER.MI
2019-01-30,0.4339999854564667,0.4099999964237213,0.41600000858306885,0.41999998688697815,269336.0,0.41999998688697815,TER.MI
2019-01-31,0.42800000309944153,0.4099999964237213,0.4205000102519989,0.4189999997615814,91076.0,0.4189999997615814,TER.MI
2019-02-01,0.4205000102519989,0.4129999876022339,0.4205000102519989,0.4169999957084656,39972.0,0.4169999957084656,TER.MI
2019-02-04,0.41999998688697815,0.4099999964237213,0.41999998688697815,0.41200000047683716,62390.0,0.41200000047683716,TER.MI
2019-02-05,0.421999990940094,0.38449999690055847,0.40700000524520874,0.4115000069141388,326129.0,0.4115000069141388,TER.MI
2019-02-06,0.4300000071525574,0.4034999907016754,0.4099999964237213,0.42149999737739563,160588.0,0.42149999737739563,TER.MI
2019-02-07,0.4230000078678131,0.40450000762939453,0.4165000021457672,0.4115000069141388,87584.0,0.4115000069141388,TER.MI
2019-02-08,0.4269999861717224,0.4034999907016754,0.4099999964237213,0.41600000858306885,236915.0,0.41600000858306885,TER.MI
2019-02-11,0.41999998688697815,0.41100001335144043,0.41100001335144043,0.4194999933242798,39145.0,0.4194999933242798,TER.MI
2019-02-12,0.4244999885559082,0.4115000069141388,0.4154999852180481,0.4165000021457672,30070.0,0.4165000021457672,TER.MI
2019-02-13,0.42100000381469727,0.41100001335144043,0.42100000381469727,0.41600000858306885,44109.0,0.41600000858306885,TER.MI
2019-02-14,0.41499999165534973,0.4104999899864197,0.41100001335144043,0.41499999165534973,6200.0,0.41499999165534973,TER.MI
2019-02-15,0.4154999852180481,0.40700000524520874,0.40700000524520874,0.4115000069141388,22562.0,0.4115000069141388,TER.MI
2019-02-18,0.4129999876022339,0.4059999883174896,0.4065000116825104,0.4129999876022339,20772.0,0.4129999876022339,TER.MI
2019-02-19,0.4129999876022339,0.4065000116825104,0.4074999988079071,0.4129999876022339,7026.0,0.4129999876022339,TER.MI
2019-02-20,0.4165000021457672,0.40799999237060547,0.40799999237060547,0.414000004529953,25824.0,0.414000004529953,TER.MI
2019-02-21,0.4165000021457672,0.4104999899864197,0.4165000021457672,0.41100001335144043,17814.0,0.41100001335144043,TER.MI
2019-02-22,0.41600000858306885,0.4099999964237213,0.4099999964237213,0.4099999964237213,11039.0,0.4099999964237213,TER.MI
2019-02-25,0.4115000069141388,0.3804999887943268,0.4104999899864197,0.39800000190734863,141839.0,0.39800000190734863,TER.MI
2019-02-26,0.4169999957084656,0.38999998569488525,0.398499995470047,0.4099999964237213,208786.0,0.4099999964237213,TER.MI
2019-02-27,0.4154999852180481,0.4050000011920929,0.4154999852180481,0.4115000069141388,69125.0,0.4115000069141388,TER.MI
2019-02-28,0.41600000858306885,0.4099999964237213,0.41600000858306885,0.4099999964237213,33380.0,0.4099999964237213,TER.MI
2019-03-01,0.4099999964237213,0.3995000123977661,0.4099999964237213,0.40700000524520874,44062.0,0.40700000524520874,TER.MI
2019-03-04,0.40700000524520874,0.4000000059604645,0.40700000524520874,0.4065000116825104,20973.0,0.4065000116825104,TER.MI
2019-03-05,0.4230000078678131,0.4009999930858612,0.40950000286102295,0.4050000011920929,145960.0,0.4050000011920929,TER.MI
2019-03-06,0.4169999957084656,0.4000000059604645,0.4104999899864197,0.4050000011920929,110550.0,0.4050000011920929,TER.MI
2019-03-07,0.40950000286102295,0.40049999952316284,0.40049999952316284,0.4020000100135803,28266.0,0.4020000100135803,TER.MI
2019-03-08,0.4059999883174896,0.4000000059604645,0.4059999883174896,0.4059999883174896,12970.0,0.4059999883174896,TER.MI
2019-03-11,0.4129999876022339,0.4000000059604645,0.40049999952316284,0.4129999876022339,62894.0,0.4129999876022339,TER.MI
2019-03-12,0.4165000021457672,0.4074999988079071,0.4165000021457672,0.4124999940395355,59528.0,0.4124999940395355,TER.MI
2019-03-13,0.40849998593330383,0.40700000524520874,0.40700000524520874,0.40849998593330383,7600.0,0.40849998593330383,TER.MI
2019-03-14,0.4104999899864197,0.4020000100135803,0.4104999899864197,0.4059999883174896,38670.0,0.4059999883174896,TER.MI
2019-03-15,0.4059999883174896,0.40049999952316284,0.4059999883174896,0.4009999930858612,35800.0,0.4009999930858612,TER.MI
2019-03-18,0.40950000286102295,0.4000000059604645,0.4000000059604645,0.4009999930858612,81176.0,0.4009999930858612,TER.MI
2019-03-19,0.4074999988079071,0.398499995470047,0.4009999930858612,0.4050000011920929,39517.0,0.4050000011920929,TER.MI
2019-03-20,0.40799999237060547,0.40149998664855957,0.40799999237060547,0.40400001406669617,17830.0,0.40400001406669617,TER.MI
2019-03-21,0.4065000116825104,0.4000000059604645,0.4065000116825104,0.40450000762939453,11653.0,0.40450000762939453,TER.MI
2019-03-22,0.40400001406669617,0.3959999978542328,0.40400001406669617,0.40400001406669617,41380.0,0.40400001406669617,TER.MI
2019-03-25,0.4034999907016754,0.39399999380111694,0.4034999907016754,0.4000000059604645,29490.0,0.4000000059604645,TER.MI
2019-03-26,0.4025000035762787,0.38600000739097595,0.4025000035762787,0.3869999945163727,94864.0,0.3869999945163727,TER.MI
2019-03-27,0.3995000123977661,0.3855000138282776,0.3880000114440918,0.390500009059906,73674.0,0.390500009059906,TER.MI
2019-03-28,0.3955000042915344,0.38449999690055847,0.3955000042915344,0.3894999921321869,5450.0,0.3894999921321869,TER.MI
2019-03-29,0.4009999930858612,0.38499999046325684,0.38499999046325684,0.3944999873638153,122761.0,0.3944999873638153,TER.MI
2019-04-01,0.40400001406669617,0.38999998569488525,0.40400001406669617,0.39800000190734863,9493.0,0.39800000190734863,TER.MI
2019-04-02,0.39899998903274536,0.39100000262260437,0.3919999897480011,0.39899998903274536,22586.0,0.39899998903274536,TER.MI
2019-04-03,0.39899998903274536,0.38999998569488525,0.39899998903274536,0.39399999380111694,23615.0,0.39399999380111694,TER.MI
2019-04-04,0.39800000190734863,0.3889999985694885,0.39800000190734863,0.39399999380111694,55337.0,0.39399999380111694,TER.MI
2019-04-05,0.4000000059604645,0.3889999985694885,0.39800000190734863,0.38999998569488525,49672.0,0.38999998569488525,TER.MI
2019-04-08,0.39399999380111694,0.38499999046325684,0.38600000739097595,0.3880000114440918,13160.0,0.3880000114440918,TER.MI
2019-04-09,0.3930000066757202,0.38499999046325684,0.3930000066757202,0.38999998569488525,21365.0,0.38999998569488525,TER.MI
2019-04-10,0.3919999897480011,0.38600000739097595,0.3919999897480011,0.3869999945163727,31537.0,0.3869999945163727,TER.MI
2019-04-11,0.38999998569488525,0.38350000977516174,0.38999998569488525,0.3840000033378601,22320.0,0.3840000033378601,TER.MI
2019-04-12,0.3889999985694885,0.38350000977516174,0.38350000977516174,0.38499999046325684,14500.0,0.38499999046325684,TER.MI
2019-04-15,0.40700000524520874,0.38350000977516174,0.3889999985694885,0.3869999945163727,128333.0,0.3869999945163727,TER.MI
2019-04-16,0.3919999897480011,0.3869999945163727,0.3919999897480011,0.3869999945163727,22623.0,0.3869999945163727,TER.MI
2019-04-17,0.3919999897480011,0.38499999046325684,0.3919999897480011,0.38600000739097595,24712.0,0.38600000739097595,TER.MI
2019-04-18,0.3959999978542328,0.38499999046325684,0.39100000262260437,0.39500001072883606,158549.0,0.39500001072883606,TER.MI
2019-04-23,0.39399999380111694,0.3889999985694885,0.3919999897480011,0.3889999985694885,19858.0,0.3889999985694885,TER.MI
2019-04-24,0.39399999380111694,0.38499999046325684,0.39399999380111694,0.38999998569488525,23213.0,0.38999998569488525,TER.MI
2019-04-25,0.39399999380111694,0.382999986410141,0.39399999380111694,0.3889999985694885,12529.0,0.3889999985694885,TER.MI
2019-04-26,0.39399999380111694,0.38499999046325684,0.39399999380111694,0.38499999046325684,12615.0,0.38499999046325684,TER.MI
2019-04-29,0.38999998569488525,0.382999986410141,0.382999986410141,0.3880000114440918,28431.0,0.3880000114440918,TER.MI
2019-04-30,0.3919999897480011,0.38100001215934753,0.39100000262260437,0.38600000739097595,69331.0,0.38600000739097595,TER.MI
2019-05-02,0.38999998569488525,0.38999998569488525,0.38999998569488525,0.38999998569488525,5778.0,0.38999998569488525,TER.MI
2019-05-03,0.39100000262260437,0.38199999928474426,0.39100000262260437,0.38199999928474426,10984.0,0.38199999928474426,TER.MI
2019-05-06,0.3919999897480011,0.35600000619888306,0.3919999897480011,0.38499999046325684,138573.0,0.38499999046325684,TER.MI
2019-05-07,0.3889999985694885,0.36399999260902405,0.3889999985694885,0.375,233878.0,0.375,TER.MI
2019-05-08,0.38100001215934753,0.3569999933242798,0.3790000081062317,0.38100001215934753,298373.0,0.38100001215934753,TER.MI
2019-05-09,0.38600000739097595,0.367000013589859,0.37599998712539673,0.37700000405311584,156059.0,0.37700000405311584,TER.MI
2019-05-10,0.3779999911785126,0.3700000047683716,0.3779999911785126,0.3779999911785126,49539.0,0.3779999911785126,TER.MI
2019-05-13,0.38100001215934753,0.37400001287460327,0.3799999952316284,0.3790000081062317,30544.0,0.3790000081062317,TER.MI
2019-05-14,0.38100001215934753,0.375,0.3790000081062317,0.3799999952316284,11490.0,0.3799999952316284,TER.MI
2019-05-15,0.3799999952316284,0.3630000054836273,0.375,0.367000013589859,34064.0,0.367000013589859,TER.MI
2019-05-16,0.48899999260902405,0.4059999883174896,0.4099999964237213,0.4490000009536743,1870427.0,0.4490000009536743,TER.MI
2019-05-17,0.4519999921321869,0.4099999964237213,0.4519999921321869,0.4189999997615814,763925.0,0.4189999997615814,TER.MI
2019-05-20,0.43299999833106995,0.4000000059604645,0.42100000381469727,0.4050000011920929,254625.0,0.4050000011920929,TER.MI
2019-05-21,0.4099999964237213,0.3930000066757202,0.4099999964237213,0.3930000066757202,92032.0,0.3930000066757202,TER.MI
2019-05-22,0.39800000190734863,0.38100001215934753,0.39800000190734863,0.3869999945163727,142225.0,0.3869999945163727,TER.MI
2019-05-23,0.3919999897480011,0.367000013589859,0.3919999897480011,0.367000013589859,219691.0,0.367000013589859,TER.MI
2019-05-24,0.38499999046325684,0.3630000054836273,0.3630000054836273,0.37299999594688416,74400.0,0.37299999594688416,TER.MI
2019-05-27,0.3840000033378601,0.36800000071525574,0.37299999594688416,0.36899998784065247,167162.0,0.36899998784065247,TER.MI
2019-05-28,0.38100001215934753,0.3709999918937683,0.37299999594688416,0.3790000081062317,59997.0,0.3790000081062317,TER.MI
2019-05-29,0.382999986410141,0.37299999594688416,0.382999986410141,0.375,27853.0,0.375,TER.MI
2019-05-30,0.3799999952316284,0.3700000047683716,0.3799999952316284,0.3720000088214874,34576.0,0.3720000088214874,TER.MI
2019-05-31,0.37700000405311584,0.3619999885559082,0.37700000405311584,0.36899998784065247,56677.0,0.36899998784065247,TER.MI
2019-06-03,0.3889999985694885,0.36800000071525574,0.36800000071525574,0.37700000405311584,109786.0,0.37700000405311584,TER.MI
2019-06-04,0.3790000081062317,0.3700000047683716,0.3790000081062317,0.3700000047683716,21161.0,0.3700000047683716,TER.MI
2019-06-05,0.37299999594688416,0.36500000953674316,0.3700000047683716,0.3700000047683716,37400.0,0.3700000047683716,TER.MI
2019-06-06,0.4180000126361847,0.3790000081062317,0.39899998903274536,0.3790000081062317,659158.0,0.3790000081062317,TER.MI
2019-06-07,0.3889999985694885,0.3779999911785126,0.382999986410141,0.3779999911785126,78306.0,0.3779999911785126,TER.MI
2019-06-10,0.38499999046325684,0.3790000081062317,0.382999986410141,0.3790000081062317,18499.0,0.3790000081062317,TER.MI
2019-06-11,0.39500001072883606,0.3840000033378601,0.3840000033378601,0.38600000739097595,55869.0,0.38600000739097595,TER.MI
2019-06-12,0.38600000739097595,0.3779999911785126,0.38600000739097595,0.38499999046325684,72342.0,0.38499999046325684,TER.MI
2019-06-13,0.4090000092983246,0.38100001215934753,0.39100000262260437,0.38199999928474426,204993.0,0.38199999928474426,TER.MI
2019-06-14,0.38600000739097595,0.375,0.38600000739097595,0.375,30265.0,0.375,TER.MI
2019-06-17,0.3880000114440918,0.37299999594688416,0.37299999594688416,0.375,86802.0,0.375,TER.MI
2019-06-18,0.4050000011920929,0.375,0.375,0.3840000033378601,285819.0,0.3840000033378601,TER.MI
2019-06-19,0.38199999928474426,0.375,0.38199999928474426,0.3799999952316284,108198.0,0.3799999952316284,TER.MI
2019-06-20,0.3919999897480011,0.37599998712539673,0.3840000033378601,0.3779999911785126,85872.0,0.3779999911785126,TER.MI
2019-06-21,0.38199999928474426,0.37599998712539673,0.38199999928474426,0.3790000081062317,16643.0,0.3790000081062317,TER.MI
2019-06-24,0.382999986410141,0.367000013589859,0.37599998712539673,0.36800000071525574,55033.0,0.36800000071525574,TER.MI
2019-06-25,0.38100001215934753,0.3659999966621399,0.367000013589859,0.36800000071525574,77609.0,0.36800000071525574,TER.MI
2019-06-26,0.4090000092983246,0.37299999594688416,0.37299999594688416,0.37400001287460327,471830.0,0.37400001287460327,TER.MI
2019-06-27,0.3889999985694885,0.36399999260902405,0.3790000081062317,0.375,169950.0,0.375,TER.MI
2019-06-28,0.38499999046325684,0.3779999911785126,0.3790000081062317,0.3779999911785126,47020.0,0.3779999911785126,TER.MI
2019-07-01,0.3840000033378601,0.37599998712539673,0.38100001215934753,0.3799999952316284,41354.0,0.3799999952316284,TER.MI
2019-07-02,0.3919999897480011,0.37700000405311584,0.38499999046325684,0.3889999985694885,78463.0,0.3889999985694885,TER.MI
2019-07-03,0.3970000147819519,0.38499999046325684,0.39500001072883606,0.3959999978542328,74781.0,0.3959999978542328,TER.MI
2019-07-04,0.3970000147819519,0.38199999928474426,0.3970000147819519,0.38999998569488525,122058.0,0.38999998569488525,TER.MI
2019-07-05,0.39500001072883606,0.38499999046325684,0.39500001072883606,0.38499999046325684,57845.0,0.38499999046325684,TER.MI
2019-07-08,0.38999998569488525,0.38100001215934753,0.38999998569488525,0.382999986410141,52485.0,0.382999986410141,TER.MI
2019-07-09,0.3880000114440918,0.3799999952316284,0.38100001215934753,0.3799999952316284,52877.0,0.3799999952316284,TER.MI
2019-07-10,0.38499999046325684,0.37700000405311584,0.38499999046325684,0.3779999911785126,49356.0,0.3779999911785126,TER.MI
2019-07-11,0.3880000114440918,0.3779999911785126,0.3779999911785126,0.38600000739097595,49140.0,0.38600000739097595,TER.MI
2019-07-12,0.38600000739097595,0.3799999952316284,0.38600000739097595,0.3840000033378601,42423.0,0.3840000033378601,TER.MI
2019-07-15,0.3880000114440918,0.38199999928474426,0.3880000114440918,0.3869999945163727,24925.0,0.3869999945163727,TER.MI
2019-07-16,0.3930000066757202,0.38199999928474426,0.38600000739097595,0.38999998569488525,143483.0,0.38999998569488525,TER.MI
2019-07-17,0.38999998569488525,0.38499999046325684,0.38499999046325684,0.38999998569488525,1289.0,0.38999998569488525,TER.MI
2019-07-18,0.39399999380111694,0.382999986410141,0.39399999380111694,0.38999998569488525,32610.0,0.38999998569488525,TER.MI
2019-07-19,0.39100000262260437,0.382999986410141,0.39100000262260437,0.38999998569488525,40366.0,0.38999998569488525,TER.MI
2019-07-22,0.3959999978542328,0.3869999945163727,0.3959999978542328,0.39399999380111694,24648.0,0.39399999380111694,TER.MI
2019-07-23,0.3970000147819519,0.38600000739097595,0.3970000147819519,0.3869999945163727,76079.0,0.3869999945163727,TER.MI
2019-07-24,0.3930000066757202,0.36899998784065247,0.3930000066757202,0.38199999928474426,132661.0,0.38199999928474426,TER.MI
2019-07-25,0.3840000033378601,0.38199999928474426,0.3840000033378601,0.38199999928474426,18889.0,0.38199999928474426,TER.MI
2019-07-26,0.382999986410141,0.3779999911785126,0.38199999928474426,0.3779999911785126,12085.0,0.3779999911785126,TER.MI
2019-07-29,0.38100001215934753,0.37599998712539673,0.37599998712539673,0.3790000081062317,37087.0,0.3790000081062317,TER.MI
2019-07-30,0.38499999046325684,0.37599998712539673,0.38100001215934753,0.38199999928474426,45986.0,0.38199999928474426,TER.MI
2019-07-31,0.38499999046325684,0.37700000405311584,0.38499999046325684,0.3840000033378601,75075.0,0.3840000033378601,TER.MI
2019-08-01,0.38499999046325684,0.375,0.38499999046325684,0.38199999928474426,49402.0,0.38199999928474426,TER.MI
2019-08-02,0.38100001215934753,0.37400001287460327,0.375,0.3799999952316284,8160.0,0.3799999952316284,TER.MI
2019-08-05,0.38199999928474426,0.3720000088214874,0.38199999928474426,0.3720000088214874,23309.0,0.3720000088214874,TER.MI
2019-08-06,0.3799999952316284,0.37299999594688416,0.37599998712539673,0.37299999594688416,40370.0,0.37299999594688416,TER.MI
2019-08-07,0.3779999911785126,0.3709999918937683,0.3779999911785126,0.375,52678.0,0.375,TER.MI
2019-08-08,0.3869999945163727,0.3779999911785126,0.3799999952316284,0.3779999911785126,82403.0,0.3779999911785126,TER.MI
2019-08-09,0.3799999952316284,0.36500000953674316,0.3799999952316284,0.3720000088214874,108195.0,0.3720000088214874,TER.MI
2019-08-12,0.37700000405311584,0.367000013589859,0.37700000405311584,0.37400001287460327,13795.0,0.37400001287460327,TER.MI
2019-08-13,0.375,0.3630000054836273,0.36899998784065247,0.36800000071525574,87659.0,0.36800000071525574,TER.MI
2019-08-14,0.3709999918937683,0.36399999260902405,0.3709999918937683,0.36399999260902405,9910.0,0.36399999260902405,TER.MI
2019-08-16,0.3709999918937683,0.36500000953674316,0.36899998784065247,0.36899998784065247,50607.0,0.36899998784065247,TER.MI
2019-08-19,0.3720000088214874,0.36399999260902405,0.36399999260902405,0.3700000047683716,58996.0,0.3700000047683716,TER.MI
2019-08-20,0.37400001287460327,0.36500000953674316,0.37400001287460327,0.36500000953674316,4578.0,0.36500000953674316,TER.MI
2019-08-21,0.3889999985694885,0.3630000054836273,0.36500000953674316,0.3659999966621399,358997.0,0.3659999966621399,TER.MI
2019-08-22,0.3709999918937683,0.3659999966621399,0.3709999918937683,0.3659999966621399,3148.0,0.3659999966621399,TER.MI
2019-08-23,0.3700000047683716,0.3659999966621399,0.3700000047683716,0.3659999966621399,9875.0,0.3659999966621399,TER.MI
2019-08-26,0.3700000047683716,0.36500000953674316,0.3659999966621399,0.36500000953674316,12451.0,0.36500000953674316,TER.MI
2019-08-27,0.36899998784065247,0.36800000071525574,0.36899998784065247,0.36800000071525574,5964.0,0.36800000071525574,TER.MI
2019-08-28,0.3709999918937683,0.3709999918937683,0.3709999918937683,0.3709999918937683,40.0,0.3709999918937683,TER.MI
2019-08-29,0.375,0.3659999966621399,0.3700000047683716,0.36800000071525574,65644.0,0.36800000071525574,TER.MI
2019-08-30,0.37299999594688416,0.3630000054836273,0.3720000088214874,0.3659999966621399,43570.0,0.3659999966621399,TER.MI
2019-09-02,0.37400001287460327,0.36800000071525574,0.3700000047683716,0.37400001287460327,7861.0,0.37400001287460327,TER.MI
2019-09-03,0.3790000081062317,0.36500000953674316,0.3790000081062317,0.3659999966621399,21137.0,0.3659999966621399,TER.MI
2019-09-04,0.3700000047683716,0.3619999885559082,0.3700000047683716,0.3659999966621399,42233.0,0.3659999966621399,TER.MI
2019-09-05,0.39500001072883606,0.36800000071525574,0.3700000047683716,0.36800000071525574,170232.0,0.36800000071525574,TER.MI
2019-09-06,0.3720000088214874,0.367000013589859,0.36800000071525574,0.3720000088214874,14991.0,0.3720000088214874,TER.MI
2019-09-09,0.37400001287460327,0.36899998784065247,0.37400001287460327,0.3720000088214874,7120.0,0.3720000088214874,TER.MI
2019-09-10,0.37700000405311584,0.36800000071525574,0.3700000047683716,0.37700000405311584,60099.0,0.37700000405311584,TER.MI
2019-09-11,0.3779999911785126,0.37299999594688416,0.37400001287460327,0.37700000405311584,14015.0,0.37700000405311584,TER.MI
2019-09-12,0.38100001215934753,0.37400001287460327,0.38100001215934753,0.3790000081062317,21507.0,0.3790000081062317,TER.MI
2019-09-13,0.382999986410141,0.375,0.3779999911785126,0.382999986410141,34323.0,0.382999986410141,TER.MI
2019-09-16,0.3869999945163727,0.3779999911785126,0.38499999046325684,0.382999986410141,32051.0,0.382999986410141,TER.MI
2019-09-17,0.38600000739097595,0.3790000081062317,0.3799999952316284,0.38600000739097595,41187.0,0.38600000739097595,TER.MI
2019-09-18,0.38600000739097595,0.3700000047683716,0.38600000739097595,0.38199999928474426,125489.0,0.38199999928474426,TER.MI
2019-09-19,0.38600000739097595,0.3720000088214874,0.37700000405311584,0.382999986410141,153317.0,0.382999986410141,TER.MI
2019-09-20,0.41999998688697815,0.3779999911785126,0.38499999046325684,0.41999998688697815,527140.0,0.41999998688697815,TER.MI
2019-09-23,0.41999998688697815,0.39500001072883606,0.4169999957084656,0.3959999978542328,407267.0,0.3959999978542328,TER.MI
2019-09-24,0.4009999930858612,0.3869999945163727,0.4009999930858612,0.3919999897480011,115763.0,0.3919999897480011,TER.MI
2019-09-25,0.4050000011920929,0.375,0.4050000011920929,0.3799999952316284,251266.0,0.3799999952316284,TER.MI
2019-09-26,0.38100001215934753,0.3779999911785126,0.3799999952316284,0.3779999911785126,48969.0,0.3779999911785126,TER.MI
2019-09-27,0.40400001406669617,0.37400001287460327,0.37400001287460327,0.3799999952316284,229471.0,0.3799999952316284,TER.MI
2019-09-30,0.40299999713897705,0.38499999046325684,0.38999998569488525,0.39899998903274536,288396.0,0.39899998903274536,TER.MI
2019-10-01,0.40799999237060547,0.39399999380111694,0.40400001406669617,0.3959999978542328,142715.0,0.3959999978542328,TER.MI
2019-10-02,0.3959999978542328,0.3840000033378601,0.3959999978542328,0.3840000033378601,82773.0,0.3840000033378601,TER.MI
2019-10-03,0.3930000066757202,0.3790000081062317,0.3889999985694885,0.3790000081062317,182994.0,0.3790000081062317,TER.MI
2019-10-04,0.38199999928474426,0.37400001287460327,0.38100001215934753,0.37400001287460327,42292.0,0.37400001287460327,TER.MI
2019-10-07,0.38199999928474426,0.3709999918937683,0.37400001287460327,0.375,114114.0,0.375,TER.MI
2019-10-08,0.3790000081062317,0.36899998784065247,0.3720000088214874,0.36899998784065247,62300.0,0.36899998784065247,TER.MI
2019-10-09,0.38199999928474426,0.3700000047683716,0.37400001287460327,0.37400001287460327,82570.0,0.37400001287460327,TER.MI
2019-10-10,0.38100001215934753,0.36899998784065247,0.37400001287460327,0.3700000047683716,54119.0,0.3700000047683716,TER.MI
2019-10-11,0.3799999952316284,0.3700000047683716,0.375,0.37299999594688416,35306.0,0.37299999594688416,TER.MI
2019-10-14,0.382999986410141,0.3709999918937683,0.37299999594688416,0.37700000405311584,19170.0,0.37700000405311584,TER.MI
2019-10-15,0.39399999380111694,0.37599998712539673,0.3799999952316284,0.3869999945163727,75493.0,0.3869999945163727,TER.MI
2019-10-16,0.3889999985694885,0.37599998712539673,0.3889999985694885,0.3799999952316284,42564.0,0.3799999952316284,TER.MI
2019-10-17,0.3840000033378601,0.375,0.375,0.3790000081062317,23325.0,0.3790000081062317,TER.MI
2019-10-18,0.382999986410141,0.3720000088214874,0.3790000081062317,0.3720000088214874,19100.0,0.3720000088214874,TER.MI
2019-10-21,0.3880000114440918,0.3709999918937683,0.3709999918937683,0.38600000739097595,87195.0,0.38600000739097595,TER.MI
2019-10-22,0.3889999985694885,0.3840000033378601,0.3869999945163727,0.3880000114440918,48519.0,0.3880000114440918,TER.MI
2019-10-23,0.40799999237060547,0.3799999952316284,0.3880000114440918,0.38199999928474426,268021.0,0.38199999928474426,TER.MI
2019-10-24,0.4129999876022339,0.3919999897480011,0.3919999897480011,0.4009999930858612,963428.0,0.4009999930858612,TER.MI
2019-10-25,0.4050000011920929,0.3919999897480011,0.3970000147819519,0.39800000190734863,129728.0,0.39800000190734863,TER.MI
2019-10-28,0.39800000190734863,0.3919999897480011,0.39800000190734863,0.3930000066757202,38683.0,0.3930000066757202,TER.MI
2019-10-29,0.39500001072883606,0.3869999945163727,0.38999998569488525,0.39399999380111694,65260.0,0.39399999380111694,TER.MI
2019-10-30,0.39399999380111694,0.38600000739097595,0.39399999380111694,0.39399999380111694,86055.0,0.39399999380111694,TER.MI
2019-10-31,0.39500001072883606,0.38600000739097595,0.38999998569488525,0.3880000114440918,63835.0,0.3880000114440918,TER.MI
2019-11-01,0.39399999380111694,0.38999998569488525,0.38999998569488525,0.3919999897480011,28626.0,0.3919999897480011,TER.MI
2019-11-04,0.39399999380111694,0.3869999945163727,0.3919999897480011,0.3919999897480011,80046.0,0.3919999897480011,TER.MI
2019-11-05,0.3930000066757202,0.3869999945163727,0.3880000114440918,0.3919999897480011,67343.0,0.3919999897480011,TER.MI
2019-11-06,0.40799999237060547,0.38999998569488525,0.3930000066757202,0.3919999897480011,98410.0,0.3919999897480011,TER.MI
2019-11-07,0.3930000066757202,0.38499999046325684,0.3930000066757202,0.3919999897480011,120100.0,0.3919999897480011,TER.MI
2019-11-08,0.3970000147819519,0.3869999945163727,0.3970000147819519,0.3869999945163727,31650.0,0.3869999945163727,TER.MI
2019-11-11,0.3919999897480011,0.38499999046325684,0.38499999046325684,0.3919999897480011,17559.0,0.3919999897480011,TER.MI
2019-11-12,0.39500001072883606,0.3880000114440918,0.3880000114440918,0.39100000262260437,50892.0,0.39100000262260437,TER.MI
2019-11-13,0.39399999380111694,0.3840000033378601,0.39399999380111694,0.3880000114440918,120429.0,0.3880000114440918,TER.MI
2019-11-14,0.3970000147819519,0.38499999046325684,0.3970000147819519,0.3869999945163727,53928.0,0.3869999945163727,TER.MI
2019-11-15,0.3919999897480011,0.38600000739097595,0.3919999897480011,0.38999998569488525,35762.0,0.38999998569488525,TER.MI
2019-11-18,0.4059999883174896,0.38600000739097595,0.38600000739097595,0.3959999978542328,294915.0,0.3959999978542328,TER.MI
2019-11-19,0.4009999930858612,0.38999998569488525,0.4009999930858612,0.3970000147819519,109283.0,0.3970000147819519,TER.MI
2019-11-20,0.4050000011920929,0.3930000066757202,0.4020000100135803,0.4000000059604645,147058.0,0.4000000059604645,TER.MI
2019-11-21,0.4300000071525574,0.4050000011920929,0.4059999883174896,0.41499999165534973,840975.0,0.41499999165534973,TER.MI
2019-11-22,0.4169999957084656,0.40400001406669617,0.4169999957084656,0.4129999876022339,167676.0,0.4129999876022339,TER.MI
2019-11-25,0.4180000126361847,0.4009999930858612,0.4129999876022339,0.4099999964237213,166162.0,0.4099999964237213,TER.MI
2019-11-26,0.4099999964237213,0.40400001406669617,0.4050000011920929,0.40400001406669617,18976.0,0.40400001406669617,TER.MI
2019-11-27,0.4099999964237213,0.40299999713897705,0.4099999964237213,0.4099999964237213,42450.0,0.4099999964237213,TER.MI
2019-11-28,0.4099999964237213,0.39899998903274536,0.4099999964237213,0.4009999930858612,106380.0,0.4009999930858612,TER.MI
2019-11-29,0.40700000524520874,0.3970000147819519,0.4020000100135803,0.4020000100135803,80369.0,0.4020000100135803,TER.MI
2019-12-02,0.40299999713897705,0.3919999897480011,0.40299999713897705,0.3919999897480011,106498.0,0.3919999897480011,TER.MI
2019-12-03,0.3959999978542328,0.39100000262260437,0.39100000262260437,0.3919999897480011,46326.0,0.3919999897480011,TER.MI
2019-12-04,0.3959999978542328,0.38100001215934753,0.3959999978542328,0.3889999985694885,225080.0,0.3889999985694885,TER.MI
2019-12-05,0.39399999380111694,0.3889999985694885,0.3919999897480011,0.38999998569488525,37746.0,0.38999998569488525,TER.MI
2019-12-06,0.39500001072883606,0.38600000739097595,0.38600000739097595,0.39399999380111694,6017.0,0.39399999380111694,TER.MI
2019-12-09,0.4000000059604645,0.382999986410141,0.4000000059604645,0.39500001072883606,56649.0,0.39500001072883606,TER.MI
2019-12-10,0.4169999957084656,0.3889999985694885,0.3959999978542328,0.41100001335144043,250197.0,0.41100001335144043,TER.MI
2019-12-11,0.48100000619888306,0.414000004529953,0.43799999356269836,0.421999990940094,2642249.0,0.421999990940094,TER.MI
2019-12-12,0.46700000762939453,0.4099999964237213,0.42800000309944153,0.4560000002384186,2281845.0,0.4560000002384186,TER.MI
2019-12-13,0.4620000123977661,0.4440000057220459,0.44999998807907104,0.4440000057220459,402496.0,0.4440000057220459,TER.MI
2019-12-16,0.4390000104904175,0.421999990940094,0.43299999833106995,0.4300000071525574,363351.0,0.4300000071525574,TER.MI
2019-12-17,0.4300000071525574,0.41200000047683716,0.42500001192092896,0.414000004529953,371036.0,0.414000004529953,TER.MI
2019-12-18,0.41999998688697815,0.4099999964237213,0.4129999876022339,0.4180000126361847,101591.0,0.4180000126361847,TER.MI
2019-12-19,0.4169999957084656,0.40400001406669617,0.4129999876022339,0.4090000092983246,232193.0,0.4090000092983246,TER.MI
2019-12-20,0.4090000092983246,0.4009999930858612,0.40799999237060547,0.4059999883174896,155062.0,0.4059999883174896,TER.MI
2019-12-23,0.4090000092983246,0.4009999930858612,0.4059999883174896,0.40799999237060547,159881.0,0.40799999237060547,TER.MI
2019-12-27,0.41600000858306885,0.4000000059604645,0.41100001335144043,0.4059999883174896,388519.0,0.4059999883174896,TER.MI
2019-12-30,0.41100001335144043,0.39500001072883606,0.4059999883174896,0.4009999930858612,103787.0,0.4009999930858612,TER.MI
2020-01-02,0.41100001335144043,0.4000000059604645,0.4009999930858612,0.4000000059604645,178178.0,0.4000000059604645,TER.MI
2020-01-03,0.4020000100135803,0.3919999897480011,0.3970000147819519,0.4000000059604645,131759.0,0.4000000059604645,TER.MI
2020-01-06,0.4050000011920929,0.3959999978542328,0.4050000011920929,0.3959999978542328,60405.0,0.3959999978542328,TER.MI
2020-01-07,0.4020000100135803,0.39500001072883606,0.3959999978542328,0.4009999930858612,59730.0,0.4009999930858612,TER.MI
2020-01-08,0.4009999930858612,0.39399999380111694,0.4009999930858612,0.3959999978542328,44492.0,0.3959999978542328,TER.MI
2020-01-09,0.4000000059604645,0.3889999985694885,0.4000000059604645,0.39500001072883606,147742.0,0.39500001072883606,TER.MI
2020-01-10,0.4000000059604645,0.3919999897480011,0.39800000190734863,0.4000000059604645,55312.0,0.4000000059604645,TER.MI
2020-01-13,0.40400001406669617,0.3919999897480011,0.39500001072883606,0.39800000190734863,63143.0,0.39800000190734863,TER.MI
2020-01-14,0.40400001406669617,0.39399999380111694,0.40400001406669617,0.4000000059604645,112098.0,0.4000000059604645,TER.MI
2020-01-15,0.4020000100135803,0.3959999978542328,0.4000000059604645,0.4020000100135803,44358.0,0.4020000100135803,TER.MI
2020-01-16,0.4009999930858612,0.3959999978542328,0.4009999930858612,0.4009999930858612,21178.0,0.4009999930858612,TER.MI
2020-01-17,0.40299999713897705,0.3959999978542328,0.40299999713897705,0.4020000100135803,59083.0,0.4020000100135803,TER.MI
2020-01-20,0.40400001406669617,0.39800000190734863,0.39899998903274536,0.4000000059604645,46184.0,0.4000000059604645,TER.MI
2020-01-21,0.4000000059604645,0.3959999978542328,0.4000000059604645,0.3959999978542328,28660.0,0.3959999978542328,TER.MI
2020-01-22,0.4000000059604645,0.39500001072883606,0.3959999978542328,0.4000000059604645,34700.0,0.4000000059604645,TER.MI
2020-01-23,0.4000000059604645,0.39500001072883606,0.4000000059604645,0.4000000059604645,62381.0,0.4000000059604645,TER.MI
2020-01-24,0.4050000011920929,0.3959999978542328,0.4050000011920929,0.39899998903274536,15994.0,0.39899998903274536,TER.MI
2020-01-27,0.4000000059604645,0.39399999380111694,0.4000000059604645,0.39500001072883606,30980.0,0.39500001072883606,TER.MI
2020-01-28,0.4009999930858612,0.3930000066757202,0.39500001072883606,0.39399999380111694,82520.0,0.39399999380111694,TER.MI
2020-01-29,0.40299999713897705,0.39800000190734863,0.39800000190734863,0.39899998903274536,105390.0,0.39899998903274536,TER.MI
2020-01-30,0.4000000059604645,0.39100000262260437,0.39500001072883606,0.3930000066757202,83259.0,0.3930000066757202,TER.MI
2020-01-31,0.39899998903274536,0.38499999046325684,0.3959999978542328,0.3919999897480011,72312.0,0.3919999897480011,TER.MI
2020-02-03,0.38999998569488525,0.3790000081062317,0.3840000033378601,0.3790000081062317,111704.0,0.3790000081062317,TER.MI
2020-02-04,0.38199999928474426,0.3709999918937683,0.375,0.3799999952316284,152415.0,0.3799999952316284,TER.MI
2020-02-05,0.3840000033378601,0.37400001287460327,0.3840000033378601,0.37400001287460327,74249.0,0.37400001287460327,TER.MI
2020-02-06,0.3889999985694885,0.3790000081062317,0.3889999985694885,0.382999986410141,124797.0,0.382999986410141,TER.MI
2020-02-07,0.38999998569488525,0.3799999952316284,0.3869999945163727,0.3840000033378601,11100.0,0.3840000033378601,TER.MI
2020-02-10,0.38499999046325684,0.37599998712539673,0.3790000081062317,0.3799999952316284,107250.0,0.3799999952316284,TER.MI
2020-02-11,0.3840000033378601,0.3799999952316284,0.3799999952316284,0.3840000033378601,16801.0,0.3840000033378601,TER.MI
2020-02-12,0.3889999985694885,0.37700000405311584,0.3799999952316284,0.3799999952316284,85462.0,0.3799999952316284,TER.MI
2020-02-13,0.4000000059604645,0.3790000081062317,0.3840000033378601,0.39399999380111694,287926.0,0.39399999380111694,TER.MI
2020-02-14,0.3970000147819519,0.3880000114440918,0.39399999380111694,0.38999998569488525,66264.0,0.38999998569488525,TER.MI
2020-02-17,0.41600000858306885,0.38999998569488525,0.39500001072883606,0.41200000047683716,593795.0,0.41200000047683716,TER.MI
2020-02-18,0.4099999964237213,0.3919999897480011,0.4099999964237213,0.4000000059604645,240837.0,0.4000000059604645,TER.MI
2020-02-19,0.40700000524520874,0.39500001072883606,0.39800000190734863,0.3970000147819519,92455.0,0.3970000147819519,TER.MI
2020-02-20,0.4059999883174896,0.39500001072883606,0.39800000190734863,0.40299999713897705,113359.0,0.40299999713897705,TER.MI
2020-02-21,0.4020000100135803,0.3959999978542328,0.4020000100135803,0.3959999978542328,37020.0,0.3959999978542328,TER.MI
2020-02-24,0.3889999985694885,0.35199999809265137,0.3889999985694885,0.375,576297.0,0.375,TER.MI
2020-02-25,0.3799999952316284,0.3659999966621399,0.375,0.3799999952316284,149549.0,0.3799999952316284,TER.MI
2020-02-26,0.3799999952316284,0.36800000071525574,0.3799999952316284,0.3790000081062317,136946.0,0.3790000081062317,TER.MI
2020-02-27,0.3869999945163727,0.3700000047683716,0.37400001287460327,0.37599998712539673,74902.0,0.37599998712539673,TER.MI
2020-02-28,0.3799999952316284,0.36899998784065247,0.3709999918937683,0.37400001287460327,101667.0,0.37400001287460327,TER.MI
2020-03-02,0.3869999945163727,0.36000001430511475,0.3869999945163727,0.3630000054836273,178772.0,0.3630000054836273,TER.MI
2020-03-03,0.37400001287460327,0.36000001430511475,0.36000001430511475,0.36800000071525574,48822.0,0.36800000071525574,TER.MI
2020-03-04,0.36899998784065247,0.36000001430511475,0.3610000014305115,0.36399999260902405,83297.0,0.36399999260902405,TER.MI
2020-03-05,0.382999986410141,0.35499998927116394,0.37400001287460327,0.36399999260902405,256485.0,0.36399999260902405,TER.MI
2020-03-06,0.3700000047683716,0.3319999873638153,0.35499998927116394,0.3330000042915344,198024.0,0.3330000042915344,TER.MI
2020-03-09,0.3089999854564667,0.2879999876022339,0.28999999165534973,0.2930000126361847,158239.0,0.2930000126361847,TER.MI
2020-03-10,0.2930000126361847,0.2930000126361847,0.2930000126361847,0.2930000126361847,0.0,0.2930000126361847,TER.MI
2020-03-11,0.2930000126361847,0.2930000126361847,0.2930000126361847,0.2930000126361847,0.0,0.2930000126361847,TER.MI
2019-01-02,0.42399999499320984,0.4189999997615814,0.4189999997615814,0.4189999997615814,6500,0.4189999997615814,TES.MI
2019-01-03,0.4269999861717224,0.4129999876022339,0.4169999957084656,0.4269999861717224,2499,0.4269999861717224,TES.MI
2019-01-04,0.43299999833106995,0.42500001192092896,0.4269999861717224,0.43299999833106995,43273,0.43299999833106995,TES.MI
2019-01-07,0.4390000104904175,0.41999998688697815,0.4350000023841858,0.4300000071525574,164364,0.4300000071525574,TES.MI
2019-01-08,0.4350000023841858,0.4259999990463257,0.4259999990463257,0.4300000071525574,8361,0.4300000071525574,TES.MI
2019-01-09,0.4320000112056732,0.41999998688697815,0.42399999499320984,0.4320000112056732,58596,0.4320000112056732,TES.MI
2019-01-10,0.4320000112056732,0.42800000309944153,0.4320000112056732,0.4300000071525574,5872,0.4300000071525574,TES.MI
2019-01-11,0.43700000643730164,0.41999998688697815,0.4320000112056732,0.4350000023841858,24624,0.4350000023841858,TES.MI
2019-01-14,0.4339999854564667,0.4300000071525574,0.4300000071525574,0.4339999854564667,14367,0.4339999854564667,TES.MI
2019-01-15,0.43700000643730164,0.4269999861717224,0.4269999861717224,0.4350000023841858,11429,0.4350000023841858,TES.MI
2019-01-16,0.4309999942779541,0.4230000078678131,0.42800000309944153,0.42399999499320984,26501,0.42399999499320984,TES.MI
2019-01-17,0.4269999861717224,0.4269999861717224,0.4269999861717224,0.4269999861717224,202,0.4269999861717224,TES.MI
2019-01-18,0.4309999942779541,0.42399999499320984,0.4309999942779541,0.4300000071525574,16173,0.4300000071525574,TES.MI
2019-01-21,0.4309999942779541,0.42500001192092896,0.4300000071525574,0.4309999942779541,1569,0.4309999942779541,TES.MI
2019-01-22,0.4320000112056732,0.42399999499320984,0.42500001192092896,0.42399999499320984,25529,0.42399999499320984,TES.MI
2019-01-23,0.4300000071525574,0.42100000381469727,0.42399999499320984,0.4300000071525574,5121,0.4300000071525574,TES.MI
2019-01-24,0.4350000023841858,0.41999998688697815,0.4350000023841858,0.42899999022483826,55075,0.42899999022483826,TES.MI
2019-01-25,0.42899999022483826,0.41999998688697815,0.4230000078678131,0.41999998688697815,53921,0.41999998688697815,TES.MI
2019-01-28,0.42899999022483826,0.41600000858306885,0.421999990940094,0.42500001192092896,71441,0.42500001192092896,TES.MI
2019-01-29,0.42800000309944153,0.41999998688697815,0.4259999990463257,0.42800000309944153,4080,0.42800000309944153,TES.MI
2019-01-30,0.4269999861717224,0.41600000858306885,0.4269999861717224,0.41999998688697815,91304,0.41999998688697815,TES.MI
2019-01-31,0.4259999990463257,0.41600000858306885,0.41600000858306885,0.4259999990463257,8200,0.4259999990463257,TES.MI
2019-02-01,0.4259999990463257,0.4090000092983246,0.41999998688697815,0.41999998688697815,82081,0.41999998688697815,TES.MI
2019-02-04,0.4189999997615814,0.4090000092983246,0.41499999165534973,0.414000004529953,66549,0.414000004529953,TES.MI
2019-02-05,0.4189999997615814,0.4099999964237213,0.414000004529953,0.4189999997615814,41826,0.4189999997615814,TES.MI
2019-02-06,0.41999998688697815,0.41100001335144043,0.4129999876022339,0.4180000126361847,28136,0.4180000126361847,TES.MI
2019-02-07,0.4180000126361847,0.4050000011920929,0.4180000126361847,0.41200000047683716,33245,0.41200000047683716,TES.MI
2019-02-08,0.41499999165534973,0.4099999964237213,0.41499999165534973,0.4129999876022339,1015,0.4129999876022339,TES.MI
2019-02-11,0.41499999165534973,0.41499999165534973,0.41499999165534973,0.41499999165534973,122,0.41499999165534973,TES.MI
2019-02-12,0.414000004529953,0.40299999713897705,0.414000004529953,0.40799999237060547,67820,0.40799999237060547,TES.MI
2019-02-13,0.414000004529953,0.40799999237060547,0.40799999237060547,0.414000004529953,6663,0.414000004529953,TES.MI
2019-02-14,0.41499999165534973,0.40799999237060547,0.40799999237060547,0.41499999165534973,1590,0.41499999165534973,TES.MI
2019-02-15,0.41499999165534973,0.4050000011920929,0.4129999876022339,0.41499999165534973,35296,0.41499999165534973,TES.MI
2019-02-18,0.41999998688697815,0.414000004529953,0.414000004529953,0.41999998688697815,11933,0.41999998688697815,TES.MI
2019-02-19,0.41999998688697815,0.40700000524520874,0.41999998688697815,0.4189999997615814,37123,0.4189999997615814,TES.MI
2019-02-20,0.4189999997615814,0.4090000092983246,0.41600000858306885,0.4189999997615814,20934,0.4189999997615814,TES.MI
2019-02-21,0.4169999957084656,0.4059999883174896,0.414000004529953,0.4099999964237213,31013,0.4099999964237213,TES.MI
2019-02-22,0.414000004529953,0.4000000059604645,0.4099999964237213,0.4009999930858612,57244,0.4009999930858612,TES.MI
2019-02-25,0.41200000047683716,0.4050000011920929,0.4059999883174896,0.4099999964237213,58592,0.4099999964237213,TES.MI
2019-02-26,0.44999998807907104,0.41200000047683716,0.4189999997615814,0.42500001192092896,1458963,0.42500001192092896,TES.MI
2019-02-27,0.4259999990463257,0.41499999165534973,0.4230000078678131,0.41999998688697815,1036278,0.41999998688697815,TES.MI
2019-02-28,0.41999998688697815,0.40299999713897705,0.4189999997615814,0.41600000858306885,115137,0.41600000858306885,TES.MI
2019-03-01,0.4189999997615814,0.4099999964237213,0.4169999957084656,0.4169999957084656,22072,0.4169999957084656,TES.MI
2019-03-04,0.4480000138282776,0.4129999876022339,0.41999998688697815,0.44699999690055847,441903,0.44699999690055847,TES.MI
2019-03-05,0.4480000138282776,0.43799999356269836,0.4480000138282776,0.43799999356269836,153949,0.43799999356269836,TES.MI
2019-03-06,0.4440000057220459,0.41999998688697815,0.4440000057220459,0.4339999854564667,226396,0.4339999854564667,TES.MI
2019-03-07,0.43700000643730164,0.42399999499320984,0.43299999833106995,0.4339999854564667,70441,0.4339999854564667,TES.MI
2019-03-08,0.4300000071525574,0.41999998688697815,0.4300000071525574,0.4230000078678131,59938,0.4230000078678131,TES.MI
2019-03-11,0.42899999022483826,0.41999998688697815,0.42899999022483826,0.4269999861717224,27752,0.4269999861717224,TES.MI
2019-03-12,0.4269999861717224,0.4169999957084656,0.4259999990463257,0.4230000078678131,27846,0.4230000078678131,TES.MI
2019-03-13,0.42500001192092896,0.41200000047683716,0.42500001192092896,0.42399999499320984,34798,0.42399999499320984,TES.MI
2019-03-14,0.4269999861717224,0.4169999957084656,0.4180000126361847,0.421999990940094,14276,0.421999990940094,TES.MI
2019-03-15,0.42500001192092896,0.41499999165534973,0.41600000858306885,0.41999998688697815,31376,0.41999998688697815,TES.MI
2019-03-18,0.42500001192092896,0.41499999165534973,0.42500001192092896,0.42100000381469727,31450,0.42100000381469727,TES.MI
2019-03-19,0.42100000381469727,0.4099999964237213,0.42100000381469727,0.41100001335144043,62451,0.41100001335144043,TES.MI
2019-03-20,0.42399999499320984,0.4059999883174896,0.4059999883174896,0.41999998688697815,43043,0.41999998688697815,TES.MI
2019-03-21,0.4359999895095825,0.41999998688697815,0.41999998688697815,0.4359999895095825,195018,0.4359999895095825,TES.MI
2019-03-22,0.4350000023841858,0.4350000023841858,0.4350000023841858,0.4350000023841858,300,0.4350000023841858,TES.MI
2019-03-25,0.4339999854564667,0.4180000126361847,0.42100000381469727,0.4300000071525574,123689,0.4300000071525574,TES.MI
2019-03-26,0.4350000023841858,0.4350000023841858,0.4350000023841858,0.4350000023841858,100,0.4350000023841858,TES.MI
2019-03-27,0.4339999854564667,0.4259999990463257,0.4339999854564667,0.4320000112056732,17390,0.4320000112056732,TES.MI
2019-03-28,0.43299999833106995,0.41999998688697815,0.43299999833106995,0.42800000309944153,40552,0.42800000309944153,TES.MI
2019-03-29,0.4309999942779541,0.4059999883174896,0.4259999990463257,0.414000004529953,172878,0.414000004529953,TES.MI
2019-04-01,0.42100000381469727,0.4129999876022339,0.4180000126361847,0.414000004529953,26567,0.414000004529953,TES.MI
2019-04-02,0.42100000381469727,0.41499999165534973,0.41999998688697815,0.4180000126361847,39964,0.4180000126361847,TES.MI
2019-04-03,0.43799999356269836,0.4169999957084656,0.4169999957084656,0.4350000023841858,58435,0.4350000023841858,TES.MI
2019-04-04,0.4359999895095825,0.4269999861717224,0.4359999895095825,0.43299999833106995,37877,0.43299999833106995,TES.MI
2019-04-05,0.4399999976158142,0.42899999022483826,0.4339999854564667,0.4350000023841858,68125,0.4350000023841858,TES.MI
2019-04-08,0.4359999895095825,0.42800000309944153,0.4359999895095825,0.4309999942779541,104793,0.4309999942779541,TES.MI
2019-04-09,0.4399999976158142,0.43299999833106995,0.4350000023841858,0.4390000104904175,43532,0.4390000104904175,TES.MI
2019-04-10,0.43700000643730164,0.4269999861717224,0.43700000643730164,0.43299999833106995,8642,0.43299999833106995,TES.MI
2019-04-11,0.43799999356269836,0.4300000071525574,0.43700000643730164,0.43299999833106995,8650,0.43299999833106995,TES.MI
2019-04-12,0.43799999356269836,0.4169999957084656,0.43799999356269836,0.43299999833106995,60952,0.43299999833106995,TES.MI
2019-04-15,0.4350000023841858,0.421999990940094,0.4350000023841858,0.4320000112056732,16005,0.4320000112056732,TES.MI
2019-04-16,0.4309999942779541,0.4269999861717224,0.4269999861717224,0.4309999942779541,5667,0.4309999942779541,TES.MI
2019-04-17,0.43700000643730164,0.42500001192092896,0.4350000023841858,0.42500001192092896,33867,0.42500001192092896,TES.MI
2019-04-18,0.4339999854564667,0.41499999165534973,0.4309999942779541,0.41999998688697815,77897,0.41999998688697815,TES.MI
2019-04-23,0.4259999990463257,0.41999998688697815,0.42399999499320984,0.4259999990463257,12084,0.4259999990463257,TES.MI
2019-04-24,0.43700000643730164,0.4180000126361847,0.41999998688697815,0.4320000112056732,58500,0.4320000112056732,TES.MI
2019-04-25,0.42899999022483826,0.4230000078678131,0.4230000078678131,0.42899999022483826,2100,0.42899999022483826,TES.MI
2019-04-26,0.4350000023841858,0.42899999022483826,0.4300000071525574,0.4350000023841858,23208,0.4350000023841858,TES.MI
2019-04-29,0.4399999976158142,0.4309999942779541,0.4399999976158142,0.43799999356269836,11880,0.43799999356269836,TES.MI
2019-04-30,0.4390000104904175,0.4269999861717224,0.4320000112056732,0.4350000023841858,52608,0.4350000023841858,TES.MI
2019-05-02,0.4359999895095825,0.42800000309944153,0.42800000309944153,0.4300000071525574,1500,0.4300000071525574,TES.MI
2019-05-03,0.4350000023841858,0.42800000309944153,0.42800000309944153,0.4350000023841858,12078,0.4350000023841858,TES.MI
2019-05-06,0.4350000023841858,0.42500001192092896,0.4300000071525574,0.4320000112056732,57760,0.4320000112056732,TES.MI
2019-05-07,0.4309999942779541,0.42399999499320984,0.4309999942779541,0.42800000309944153,7673,0.42800000309944153,TES.MI
2019-05-08,0.4339999854564667,0.42500001192092896,0.4339999854564667,0.42800000309944153,28964,0.42800000309944153,TES.MI
2019-05-09,0.42800000309944153,0.42800000309944153,0.42800000309944153,0.42800000309944153,2008,0.42800000309944153,TES.MI
2019-05-10,0.42800000309944153,0.421999990940094,0.42500001192092896,0.42800000309944153,600,0.42800000309944153,TES.MI
2019-05-13,0.42800000309944153,0.42100000381469727,0.42800000309944153,0.4259999990463257,60985,0.4259999990463257,TES.MI
2019-05-14,0.42500001192092896,0.41100001335144043,0.42500001192092896,0.4169999957084656,59422,0.4169999957084656,TES.MI
2019-05-15,0.41999998688697815,0.40400001406669617,0.41100001335144043,0.4169999957084656,91781,0.4169999957084656,TES.MI
2019-05-16,0.41600000858306885,0.4000000059604645,0.41100001335144043,0.4099999964237213,140406,0.4099999964237213,TES.MI
2019-05-17,0.4189999997615814,0.4129999876022339,0.414000004529953,0.414000004529953,32446,0.414000004529953,TES.MI
2019-05-20,0.4309999942779541,0.42100000381469727,0.4230000078678131,0.4300000071525574,15745,0.4300000071525574,TES.MI
2019-05-21,0.4729999899864197,0.43299999833106995,0.43299999833106995,0.460999995470047,462545,0.460999995470047,TES.MI
2019-05-22,0.46000000834465027,0.44699999690055847,0.45500001311302185,0.46000000834465027,88395,0.46000000834465027,TES.MI
2019-05-23,0.4659999907016754,0.4359999895095825,0.45399999618530273,0.4449999928474426,113497,0.4449999928474426,TES.MI
2019-05-24,0.44699999690055847,0.43299999833106995,0.43700000643730164,0.4449999928474426,129815,0.4449999928474426,TES.MI
2019-05-27,0.4650000035762787,0.4480000138282776,0.4480000138282776,0.4650000035762787,29489,0.4650000035762787,TES.MI
2019-05-28,0.46799999475479126,0.4580000042915344,0.46799999475479126,0.4650000035762787,37931,0.4650000035762787,TES.MI
2019-05-29,0.46000000834465027,0.4580000042915344,0.46000000834465027,0.46000000834465027,37046,0.46000000834465027,TES.MI
2019-05-30,0.46799999475479126,0.46000000834465027,0.46000000834465027,0.4650000035762787,10505,0.4650000035762787,TES.MI
2019-05-31,0.46000000834465027,0.4449999928474426,0.46000000834465027,0.45399999618530273,48996,0.45399999618530273,TES.MI
2019-06-03,0.45399999618530273,0.45399999618530273,0.45399999618530273,0.45399999618530273,10000,0.45399999618530273,TES.MI
2019-06-04,0.4580000042915344,0.4580000042915344,0.4580000042915344,0.4580000042915344,9510,0.4580000042915344,TES.MI
2019-06-05,0.46299999952316284,0.45100000500679016,0.45100000500679016,0.4620000123977661,6100,0.4620000123977661,TES.MI
2019-06-06,0.4620000123977661,0.43799999356269836,0.4620000123977661,0.4440000057220459,82556,0.4440000057220459,TES.MI
2019-06-07,0.4490000009536743,0.4309999942779541,0.44699999690055847,0.4429999887943268,39971,0.4429999887943268,TES.MI
2019-06-10,0.45399999618530273,0.4359999895095825,0.4359999895095825,0.45100000500679016,35565,0.45100000500679016,TES.MI
2019-06-11,0.4650000035762787,0.43799999356269836,0.45399999618530273,0.46399998664855957,149495,0.46399998664855957,TES.MI
2019-06-12,0.4690000116825104,0.4560000002384186,0.4690000116825104,0.4560000002384186,7609,0.4560000002384186,TES.MI
2019-06-13,0.45399999618530273,0.45399999618530273,0.45399999618530273,0.45399999618530273,5,0.45399999618530273,TES.MI
2019-06-14,0.45500001311302185,0.44600000977516174,0.45500001311302185,0.45399999618530273,969,0.45399999618530273,TES.MI
2019-06-17,0.4560000002384186,0.4490000009536743,0.45399999618530273,0.4490000009536743,2748,0.4490000009536743,TES.MI
2019-06-18,0.4490000009536743,0.4390000104904175,0.4429999887943268,0.4490000009536743,34040,0.4490000009536743,TES.MI
2019-06-19,0.4449999928474426,0.43299999833106995,0.4449999928474426,0.4399999976158142,53100,0.4399999976158142,TES.MI
2019-06-20,0.4490000009536743,0.4350000023841858,0.4390000104904175,0.4490000009536743,38100,0.4490000009536743,TES.MI
2019-06-21,0.4490000009536743,0.4390000104904175,0.44600000977516174,0.4480000138282776,26494,0.4480000138282776,TES.MI
2019-06-24,0.4480000138282776,0.4390000104904175,0.44200000166893005,0.44600000977516174,15922,0.44600000977516174,TES.MI
2019-06-25,0.4490000009536743,0.4490000009536743,0.4490000009536743,0.4490000009536743,5,0.4490000009536743,TES.MI
2019-06-26,0.4490000009536743,0.4490000009536743,0.4490000009536743,0.4490000009536743,5,0.4490000009536743,TES.MI
2019-06-27,0.4490000009536743,0.4350000023841858,0.4480000138282776,0.4490000009536743,11466,0.4490000009536743,TES.MI
2019-06-28,0.4490000009536743,0.4359999895095825,0.4490000009536743,0.4440000057220459,12729,0.4440000057220459,TES.MI
2019-07-01,0.4480000138282776,0.4480000138282776,0.4480000138282776,0.4480000138282776,50,0.4480000138282776,TES.MI
2019-07-02,0.453000009059906,0.4410000145435333,0.4490000009536743,0.4519999921321869,46300,0.4519999921321869,TES.MI
2019-07-03,0.4519999921321869,0.4410000145435333,0.4410000145435333,0.44999998807907104,13750,0.44999998807907104,TES.MI
2019-07-04,0.453000009059906,0.4480000138282776,0.44999998807907104,0.453000009059906,39250,0.453000009059906,TES.MI
2019-07-05,0.4569999873638153,0.44999998807907104,0.453000009059906,0.45399999618530273,18350,0.45399999618530273,TES.MI
2019-07-08,0.46299999952316284,0.4490000009536743,0.45500001311302185,0.46299999952316284,51443,0.46299999952316284,TES.MI
2019-07-09,0.460999995470047,0.45100000500679016,0.45100000500679016,0.460999995470047,3100,0.460999995470047,TES.MI
2019-07-10,0.46299999952316284,0.44999998807907104,0.46299999952316284,0.44999998807907104,15838,0.44999998807907104,TES.MI
2019-07-11,0.4560000002384186,0.44999998807907104,0.4560000002384186,0.45500001311302185,24650,0.45500001311302185,TES.MI
2019-07-12,0.46399998664855957,0.4519999921321869,0.4569999873638153,0.4620000123977661,78150,0.4620000123977661,TES.MI
2019-07-15,0.46299999952316284,0.4519999921321869,0.46299999952316284,0.45899999141693115,18036,0.45899999141693115,TES.MI
2019-07-16,0.45899999141693115,0.453000009059906,0.45500001311302185,0.45899999141693115,4200,0.45899999141693115,TES.MI
2019-07-17,0.46299999952316284,0.453000009059906,0.460999995470047,0.45899999141693115,23805,0.45899999141693115,TES.MI
2019-07-18,0.4569999873638153,0.45100000500679016,0.4519999921321869,0.45500001311302185,42479,0.45500001311302185,TES.MI
2019-07-19,0.4560000002384186,0.4449999928474426,0.4560000002384186,0.453000009059906,51213,0.453000009059906,TES.MI
2019-07-22,0.45100000500679016,0.44699999690055847,0.45100000500679016,0.45100000500679016,57023,0.45100000500679016,TES.MI
2019-07-23,0.45500001311302185,0.4449999928474426,0.44999998807907104,0.4449999928474426,111559,0.4449999928474426,TES.MI
2019-07-24,0.44600000977516174,0.43799999356269836,0.44200000166893005,0.4429999887943268,101051,0.4429999887943268,TES.MI
2019-07-25,0.4399999976158142,0.42399999499320984,0.43700000643730164,0.4320000112056732,42864,0.4320000112056732,TES.MI
2019-07-26,0.4339999854564667,0.42500001192092896,0.4320000112056732,0.4339999854564667,11605,0.4339999854564667,TES.MI
2019-07-29,0.4320000112056732,0.42399999499320984,0.42399999499320984,0.4320000112056732,13367,0.4320000112056732,TES.MI
2019-07-30,0.4320000112056732,0.4269999861717224,0.4300000071525574,0.4309999942779541,10157,0.4309999942779541,TES.MI
2019-07-31,0.4309999942779541,0.421999990940094,0.4300000071525574,0.4309999942779541,5055,0.4309999942779541,TES.MI
2019-08-01,0.4309999942779541,0.4230000078678131,0.4309999942779541,0.42899999022483826,6055,0.42899999022483826,TES.MI
2019-08-02,0.43299999833106995,0.4269999861717224,0.42800000309944153,0.4269999861717224,13155,0.4269999861717224,TES.MI
2019-08-05,0.42500001192092896,0.41600000858306885,0.42100000381469727,0.41999998688697815,57341,0.41999998688697815,TES.MI
2019-08-06,0.42500001192092896,0.41200000047683716,0.41200000047683716,0.42500001192092896,22988,0.42500001192092896,TES.MI
2019-08-07,0.421999990940094,0.414000004529953,0.41600000858306885,0.42100000381469727,22137,0.42100000381469727,TES.MI
2019-08-08,0.41999998688697815,0.3970000147819519,0.41999998688697815,0.4099999964237213,255505,0.4099999964237213,TES.MI
2019-08-09,0.4129999876022339,0.40299999713897705,0.4099999964237213,0.41100001335144043,22247,0.41100001335144043,TES.MI
2019-08-12,0.414000004529953,0.39500001072883606,0.414000004529953,0.39500001072883606,116856,0.39500001072883606,TES.MI
2019-08-13,0.39500001072883606,0.3840000033378601,0.39500001072883606,0.3930000066757202,77279,0.3930000066757202,TES.MI
2019-08-14,0.3970000147819519,0.38199999928474426,0.3970000147819519,0.3840000033378601,30262,0.3840000033378601,TES.MI
2019-08-16,0.39100000262260437,0.37700000405311584,0.39100000262260437,0.38999998569488525,86451,0.38999998569488525,TES.MI
2019-08-19,0.3919999897480011,0.38999998569488525,0.38999998569488525,0.3919999897480011,5000,0.3919999897480011,TES.MI
2019-08-20,0.3959999978542328,0.3919999897480011,0.3919999897480011,0.3959999978542328,4050,0.3959999978542328,TES.MI
2019-08-21,0.4000000059604645,0.3919999897480011,0.39500001072883606,0.4000000059604645,15005,0.4000000059604645,TES.MI
2019-08-22,0.40400001406669617,0.4000000059604645,0.4000000059604645,0.40400001406669617,11100,0.40400001406669617,TES.MI
2019-08-23,0.4020000100135803,0.4020000100135803,0.4020000100135803,0.4020000100135803,200,0.4020000100135803,TES.MI
2019-08-26,0.40400001406669617,0.3959999978542328,0.4000000059604645,0.40299999713897705,3884,0.40299999713897705,TES.MI
2019-08-27,0.40799999237060547,0.39500001072883606,0.4000000059604645,0.40799999237060547,22500,0.40799999237060547,TES.MI
2019-08-28,0.4099999964237213,0.4000000059604645,0.4009999930858612,0.4099999964237213,15100,0.4099999964237213,TES.MI
2019-08-29,0.4090000092983246,0.4090000092983246,0.4090000092983246,0.4090000092983246,5,0.4090000092983246,TES.MI
2019-08-30,0.414000004529953,0.4009999930858612,0.4050000011920929,0.414000004529953,15055,0.414000004529953,TES.MI
2019-09-02,0.414000004529953,0.4129999876022339,0.4129999876022339,0.414000004529953,2500,0.414000004529953,TES.MI
2019-09-03,0.414000004529953,0.414000004529953,0.414000004529953,0.414000004529953,1000,0.414000004529953,TES.MI
2019-09-04,0.41499999165534973,0.4000000059604645,0.41499999165534973,0.41499999165534973,42337,0.41499999165534973,TES.MI
2019-09-05,0.41600000858306885,0.40700000524520874,0.41499999165534973,0.41600000858306885,37100,0.41600000858306885,TES.MI
2019-09-06,0.414000004529953,0.4090000092983246,0.4099999964237213,0.414000004529953,34050,0.414000004529953,TES.MI
2019-09-09,0.4180000126361847,0.40700000524520874,0.41600000858306885,0.4180000126361847,86356,0.4180000126361847,TES.MI
2019-09-10,0.4129999876022339,0.4090000092983246,0.41200000047683716,0.4129999876022339,9050,0.4129999876022339,TES.MI
2019-09-11,0.41499999165534973,0.4090000092983246,0.4099999964237213,0.41499999165534973,12250,0.41499999165534973,TES.MI
2019-09-12,0.4169999957084656,0.4090000092983246,0.41200000047683716,0.4169999957084656,19410,0.4169999957084656,TES.MI
2019-09-13,0.4189999997615814,0.41100001335144043,0.41100001335144043,0.4169999957084656,22597,0.4169999957084656,TES.MI
2019-09-16,0.41600000858306885,0.4099999964237213,0.41499999165534973,0.41600000858306885,21750,0.41600000858306885,TES.MI
2019-09-17,0.4129999876022339,0.4000000059604645,0.4020000100135803,0.41200000047683716,39890,0.41200000047683716,TES.MI
2019-09-18,0.41200000047683716,0.40299999713897705,0.41100001335144043,0.4050000011920929,29995,0.4050000011920929,TES.MI
2019-09-19,0.4129999876022339,0.4050000011920929,0.4050000011920929,0.4129999876022339,14823,0.4129999876022339,TES.MI
2019-09-20,0.4129999876022339,0.4050000011920929,0.41200000047683716,0.4050000011920929,3168,0.4050000011920929,TES.MI
2019-09-23,0.4099999964237213,0.4020000100135803,0.40799999237060547,0.4099999964237213,15843,0.4099999964237213,TES.MI
2019-09-24,0.4090000092983246,0.4090000092983246,0.4090000092983246,0.4090000092983246,10106,0.4090000092983246,TES.MI
2019-09-25,0.414000004529953,0.39399999380111694,0.41100001335144043,0.4099999964237213,72318,0.4099999964237213,TES.MI
2019-09-26,0.41499999165534973,0.4090000092983246,0.4090000092983246,0.41499999165534973,36999,0.41499999165534973,TES.MI
2019-09-27,0.41600000858306885,0.40700000524520874,0.41600000858306885,0.414000004529953,17974,0.414000004529953,TES.MI
2019-09-30,0.414000004529953,0.4129999876022339,0.4129999876022339,0.414000004529953,4417,0.414000004529953,TES.MI
2019-10-01,0.41200000047683716,0.4000000059604645,0.4009999930858612,0.40700000524520874,188528,0.40700000524520874,TES.MI
2019-10-02,0.41200000047683716,0.4050000011920929,0.4099999964237213,0.40799999237060547,17434,0.40799999237060547,TES.MI
2019-10-03,0.41100001335144043,0.4050000011920929,0.4059999883174896,0.41100001335144043,7436,0.41100001335144043,TES.MI
2019-10-04,0.41200000047683716,0.40700000524520874,0.4099999964237213,0.41200000047683716,20442,0.41200000047683716,TES.MI
2019-10-07,0.40799999237060547,0.4000000059604645,0.4059999883174896,0.40799999237060547,17455,0.40799999237060547,TES.MI
2019-10-08,0.40700000524520874,0.4000000059604645,0.40700000524520874,0.40400001406669617,49007,0.40400001406669617,TES.MI
2019-10-09,0.40700000524520874,0.40400001406669617,0.40400001406669617,0.40700000524520874,55,0.40700000524520874,TES.MI
2019-10-10,0.4099999964237213,0.4050000011920929,0.40799999237060547,0.40700000524520874,33198,0.40700000524520874,TES.MI
2019-10-11,0.4099999964237213,0.39800000190734863,0.4099999964237213,0.40700000524520874,53577,0.40700000524520874,TES.MI
2019-10-14,0.4090000092983246,0.39899998903274536,0.39899998903274536,0.40799999237060547,20143,0.40799999237060547,TES.MI
2019-10-15,0.4099999964237213,0.39800000190734863,0.4090000092983246,0.4000000059604645,126728,0.4000000059604645,TES.MI
2019-10-16,0.4000000059604645,0.38499999046325684,0.4000000059604645,0.39500001072883606,128061,0.39500001072883606,TES.MI
2019-10-17,0.4020000100135803,0.3880000114440918,0.39100000262260437,0.4020000100135803,186969,0.4020000100135803,TES.MI
2019-10-18,0.4099999964237213,0.3970000147819519,0.40799999237060547,0.40700000524520874,210591,0.40700000524520874,TES.MI
2019-10-21,0.4269999861717224,0.4059999883174896,0.4090000092983246,0.4180000126361847,316757,0.4180000126361847,TES.MI
2019-10-22,0.4189999997615814,0.4009999930858612,0.41499999165534973,0.4099999964237213,81505,0.4099999964237213,TES.MI
2019-10-23,0.41600000858306885,0.4050000011920929,0.41200000047683716,0.4090000092983246,74020,0.4090000092983246,TES.MI
2019-10-24,0.4090000092983246,0.4000000059604645,0.4090000092983246,0.4020000100135803,77001,0.4020000100135803,TES.MI
2019-10-25,0.4000000059604645,0.3880000114440918,0.4000000059604645,0.3970000147819519,173123,0.3970000147819519,TES.MI
2019-10-28,0.4000000059604645,0.3930000066757202,0.39800000190734863,0.4000000059604645,73025,0.4000000059604645,TES.MI
2019-10-29,0.4000000059604645,0.39500001072883606,0.4000000059604645,0.4000000059604645,2855,0.4000000059604645,TES.MI
2019-10-30,0.4000000059604645,0.39500001072883606,0.39500001072883606,0.4000000059604645,31550,0.4000000059604645,TES.MI
2019-10-31,0.4410000145435333,0.3959999978542328,0.4000000059604645,0.41200000047683716,954715,0.41200000047683716,TES.MI
2019-11-01,0.4189999997615814,0.4000000059604645,0.4189999997615814,0.41499999165534973,139639,0.41499999165534973,TES.MI
2019-11-04,0.41600000858306885,0.4059999883174896,0.414000004529953,0.41600000858306885,47401,0.41600000858306885,TES.MI
2019-11-05,0.4189999997615814,0.41100001335144043,0.41600000858306885,0.41600000858306885,50480,0.41600000858306885,TES.MI
2019-11-06,0.41499999165534973,0.4000000059604645,0.4099999964237213,0.4000000059604645,382405,0.4000000059604645,TES.MI
2019-11-07,0.40700000524520874,0.4009999930858612,0.40700000524520874,0.40400001406669617,17289,0.40400001406669617,TES.MI
2019-11-08,0.4050000011920929,0.39899998903274536,0.40400001406669617,0.40400001406669617,28921,0.40400001406669617,TES.MI
2019-11-11,0.4059999883174896,0.39399999380111694,0.39399999380111694,0.4059999883174896,21859,0.4059999883174896,TES.MI
2019-11-12,0.4059999883174896,0.4000000059604645,0.4059999883174896,0.4050000011920929,254047,0.4050000011920929,TES.MI
2019-11-13,0.4059999883174896,0.4000000059604645,0.4059999883174896,0.40400001406669617,36128,0.40400001406669617,TES.MI
2019-11-14,0.40400001406669617,0.3959999978542328,0.3970000147819519,0.4000000059604645,43492,0.4000000059604645,TES.MI
2019-11-15,0.4000000059604645,0.39399999380111694,0.4000000059604645,0.4000000059604645,85351,0.4000000059604645,TES.MI
2019-11-18,0.4000000059604645,0.3930000066757202,0.4000000059604645,0.39899998903274536,79130,0.39899998903274536,TES.MI
2019-11-19,0.39899998903274536,0.3930000066757202,0.39899998903274536,0.39899998903274536,14542,0.39899998903274536,TES.MI
2019-11-20,0.39899998903274536,0.39399999380111694,0.39800000190734863,0.39899998903274536,99003,0.39899998903274536,TES.MI
2019-11-21,0.4050000011920929,0.39399999380111694,0.39899998903274536,0.4050000011920929,28747,0.4050000011920929,TES.MI
2019-11-22,0.40400001406669617,0.39399999380111694,0.40400001406669617,0.40299999713897705,52479,0.40299999713897705,TES.MI
2019-11-25,0.40299999713897705,0.39500001072883606,0.40299999713897705,0.40299999713897705,16997,0.40299999713897705,TES.MI
2019-11-26,0.4050000011920929,0.39899998903274536,0.40299999713897705,0.4050000011920929,11211,0.4050000011920929,TES.MI
2019-11-27,0.40799999237060547,0.4000000059604645,0.40400001406669617,0.4059999883174896,27042,0.4059999883174896,TES.MI
2019-11-28,0.4059999883174896,0.4009999930858612,0.4059999883174896,0.4059999883174896,17149,0.4059999883174896,TES.MI
2019-11-29,0.4090000092983246,0.4000000059604645,0.4059999883174896,0.40299999713897705,102309,0.40299999713897705,TES.MI
2019-12-02,0.4000000059604645,0.3959999978542328,0.4000000059604645,0.4000000059604645,102618,0.4000000059604645,TES.MI
2019-12-03,0.4020000100135803,0.3959999978542328,0.39899998903274536,0.4020000100135803,8729,0.4020000100135803,TES.MI
2019-12-04,0.4020000100135803,0.3970000147819519,0.4020000100135803,0.4000000059604645,3751,0.4000000059604645,TES.MI
2019-12-05,0.40299999713897705,0.4000000059604645,0.4020000100135803,0.40299999713897705,22000,0.40299999713897705,TES.MI
2019-12-06,0.4090000092983246,0.4000000059604645,0.40299999713897705,0.4050000011920929,82600,0.4050000011920929,TES.MI
2019-12-09,0.4020000100135803,0.39800000190734863,0.39899998903274536,0.4020000100135803,30373,0.4020000100135803,TES.MI
2019-12-10,0.4050000011920929,0.3970000147819519,0.3970000147819519,0.3970000147819519,110334,0.3970000147819519,TES.MI
2019-12-11,0.4000000059604645,0.39500001072883606,0.4000000059604645,0.39899998903274536,11126,0.39899998903274536,TES.MI
2019-12-12,0.40400001406669617,0.39399999380111694,0.4009999930858612,0.40299999713897705,121211,0.40299999713897705,TES.MI
2019-12-13,0.40799999237060547,0.4000000059604645,0.4009999930858612,0.40400001406669617,76970,0.40400001406669617,TES.MI
2019-12-16,0.40299999713897705,0.3959999978542328,0.40299999713897705,0.4020000100135803,13493,0.4020000100135803,TES.MI
2019-12-17,0.40299999713897705,0.39500001072883606,0.39500001072883606,0.4020000100135803,24665,0.4020000100135803,TES.MI
2019-12-18,0.4020000100135803,0.3959999978542328,0.3970000147819519,0.4020000100135803,6383,0.4020000100135803,TES.MI
2019-12-19,0.4009999930858612,0.39399999380111694,0.39800000190734863,0.4000000059604645,93685,0.4000000059604645,TES.MI
2019-12-20,0.4000000059604645,0.3959999978542328,0.4000000059604645,0.3959999978542328,23601,0.3959999978542328,TES.MI
2019-12-23,0.4000000059604645,0.39500001072883606,0.4000000059604645,0.4000000059604645,36651,0.4000000059604645,TES.MI
2019-12-27,0.39899998903274536,0.3930000066757202,0.39399999380111694,0.39800000190734863,10705,0.39800000190734863,TES.MI
2019-12-30,0.39800000190734863,0.39100000262260437,0.3970000147819519,0.3970000147819519,28166,0.3970000147819519,TES.MI
2020-01-02,0.40299999713897705,0.3889999985694885,0.3889999985694885,0.4000000059604645,22663,0.4000000059604645,TES.MI
2020-01-03,0.4000000059604645,0.3919999897480011,0.3970000147819519,0.39899998903274536,63681,0.39899998903274536,TES.MI
2020-01-06,0.39899998903274536,0.3930000066757202,0.39899998903274536,0.3970000147819519,22250,0.3970000147819519,TES.MI
2020-01-07,0.39899998903274536,0.3919999897480011,0.39899998903274536,0.3959999978542328,15053,0.3959999978542328,TES.MI
2020-01-08,0.39800000190734863,0.39100000262260437,0.39800000190734863,0.3970000147819519,49616,0.3970000147819519,TES.MI
2020-01-09,0.39899998903274536,0.38999998569488525,0.38999998569488525,0.3919999897480011,48766,0.3919999897480011,TES.MI
2020-01-10,0.3970000147819519,0.3919999897480011,0.3970000147819519,0.39500001072883606,849,0.39500001072883606,TES.MI
2020-01-13,0.3970000147819519,0.38999998569488525,0.39399999380111694,0.3959999978542328,42434,0.3959999978542328,TES.MI
2020-01-14,0.4020000100135803,0.39500001072883606,0.39500001072883606,0.4009999930858612,155395,0.4009999930858612,TES.MI
2020-01-15,0.4099999964237213,0.3959999978542328,0.4009999930858612,0.4059999883174896,97580,0.4059999883174896,TES.MI
2020-01-16,0.40799999237060547,0.3959999978542328,0.40799999237060547,0.4050000011920929,24270,0.4050000011920929,TES.MI
2020-01-17,0.4050000011920929,0.4000000059604645,0.4050000011920929,0.4050000011920929,8965,0.4050000011920929,TES.MI
2020-01-20,0.40799999237060547,0.3919999897480011,0.4020000100135803,0.4059999883174896,109220,0.4059999883174896,TES.MI
2020-01-21,0.40799999237060547,0.4009999930858612,0.40400001406669617,0.40700000524520874,70494,0.40700000524520874,TES.MI
2020-01-22,0.4099999964237213,0.39800000190734863,0.4090000092983246,0.39800000190734863,99158,0.39800000190734863,TES.MI
2020-01-23,0.40700000524520874,0.3959999978542328,0.4050000011920929,0.40700000524520874,39316,0.40700000524520874,TES.MI
2020-01-24,0.40799999237060547,0.4000000059604645,0.4059999883174896,0.40799999237060547,14334,0.40799999237060547,TES.MI
2020-01-27,0.4059999883174896,0.39500001072883606,0.4059999883174896,0.40400001406669617,24368,0.40400001406669617,TES.MI
2020-01-28,0.40400001406669617,0.39500001072883606,0.40400001406669617,0.39899998903274536,7417,0.39899998903274536,TES.MI
2020-01-29,0.40299999713897705,0.39399999380111694,0.40299999713897705,0.39399999380111694,56453,0.39399999380111694,TES.MI
2020-01-30,0.3970000147819519,0.38600000739097595,0.3930000066757202,0.3889999985694885,85534,0.3889999985694885,TES.MI
2020-01-31,0.39500001072883606,0.38499999046325684,0.38600000739097595,0.38499999046325684,33547,0.38499999046325684,TES.MI
2020-02-03,0.3889999985694885,0.3799999952316284,0.38199999928474426,0.3889999985694885,66384,0.3889999985694885,TES.MI
2020-02-04,0.3919999897480011,0.38199999928474426,0.3919999897480011,0.3889999985694885,12854,0.3889999985694885,TES.MI
2020-02-05,0.38999998569488525,0.38199999928474426,0.38600000739097595,0.38199999928474426,14846,0.38199999928474426,TES.MI
2020-02-06,0.39500001072883606,0.38199999928474426,0.38199999928474426,0.3919999897480011,56722,0.3919999897480011,TES.MI
2020-02-07,0.3919999897480011,0.38199999928474426,0.3919999897480011,0.3919999897480011,37480,0.3919999897480011,TES.MI
2020-02-10,0.39500001072883606,0.38100001215934753,0.38100001215934753,0.38199999928474426,72293,0.38199999928474426,TES.MI
2020-02-11,0.3919999897480011,0.38100001215934753,0.3880000114440918,0.3840000033378601,76918,0.3840000033378601,TES.MI
2020-02-12,0.39100000262260437,0.38199999928474426,0.39100000262260437,0.38199999928474426,48316,0.38199999928474426,TES.MI
2020-02-13,0.382999986410141,0.3799999952316284,0.38199999928474426,0.382999986410141,27005,0.382999986410141,TES.MI
2020-02-14,0.38499999046325684,0.3779999911785126,0.38100001215934753,0.3840000033378601,43404,0.3840000033378601,TES.MI
2020-02-17,0.3840000033378601,0.375,0.3840000033378601,0.37700000405311584,83884,0.37700000405311584,TES.MI
2020-02-18,0.38199999928474426,0.375,0.38199999928474426,0.37700000405311584,114263,0.37700000405311584,TES.MI
2020-02-19,0.39399999380111694,0.3779999911785126,0.3790000081062317,0.39399999380111694,99901,0.39399999380111694,TES.MI
2020-02-20,0.39500001072883606,0.382999986410141,0.39100000262260437,0.38999998569488525,29543,0.38999998569488525,TES.MI
2020-02-21,0.3889999985694885,0.37700000405311584,0.3869999945163727,0.38600000739097595,60295,0.38600000739097595,TES.MI
2020-02-24,0.36000001430511475,0.34299999475479126,0.36000001430511475,0.3499999940395355,227857,0.3499999940395355,TES.MI
2020-02-25,0.3540000021457672,0.3400000035762787,0.34200000762939453,0.3499999940395355,195521,0.3499999940395355,TES.MI
2020-02-26,0.35499998927116394,0.3400000035762787,0.3400000035762787,0.35499998927116394,51883,0.35499998927116394,TES.MI
2020-02-27,0.35100001096725464,0.3400000035762787,0.35100001096725464,0.3490000069141388,64040,0.3490000069141388,TES.MI
2020-02-28,0.35100001096725464,0.328000009059906,0.3400000035762787,0.33899998664855957,129662,0.33899998664855957,TES.MI
2020-03-02,0.34200000762939453,0.3230000138282776,0.33000001311302185,0.33000001311302185,124904,0.33000001311302185,TES.MI
2020-03-03,0.335999995470047,0.32499998807907104,0.3319999873638153,0.335999995470047,31162,0.335999995470047,TES.MI
2020-03-04,0.335999995470047,0.3230000138282776,0.335999995470047,0.3230000138282776,57817,0.3230000138282776,TES.MI
2020-03-05,0.3199999928474426,0.29600000381469727,0.3199999928474426,0.30000001192092896,129058,0.30000001192092896,TES.MI
2020-03-06,0.3100000023841858,0.2809999883174896,0.3100000023841858,0.2930000126361847,133496,0.2930000126361847,TES.MI
2020-03-09,0.24699999392032623,0.21799999475479126,0.22499999403953552,0.23499999940395355,162829,0.23499999940395355,TES.MI
2020-03-10,0.25699999928474426,0.2240000069141388,0.2409999966621399,0.23000000417232513,108567,0.23000000417232513,TES.MI
2020-03-11,0.23999999463558197,0.22599999606609344,0.23999999463558197,0.22599999606609344,30179,0.22599999606609344,TES.MI
2020-03-12,0.2329999953508377,0.18150000274181366,0.22300000488758087,0.20000000298023224,137041,0.20000000298023224,TES.MI
2020-03-13,0.23899999260902405,0.19599999487400055,0.19599999487400055,0.22100000083446503,158465,0.22100000083446503,TES.MI
2020-03-16,0.22300000488758087,0.20000000298023224,0.22300000488758087,0.2150000035762787,84929,0.2150000035762787,TES.MI
2020-03-17,0.22499999403953552,0.21299999952316284,0.22300000488758087,0.22300000488758087,19962,0.22300000488758087,TES.MI
2020-03-18,0.2290000021457672,0.20399999618530273,0.21199999749660492,0.20399999618530273,64663,0.20399999618530273,TES.MI
2020-03-19,0.23800000548362732,0.20900000631809235,0.20900000631809235,0.22100000083446503,72047,0.22100000083446503,TES.MI
2020-03-20,0.23899999260902405,0.22300000488758087,0.22300000488758087,0.23899999260902405,87237,0.23899999260902405,TES.MI
2020-03-23,0.23899999260902405,0.23000000417232513,0.2329999953508377,0.23899999260902405,28053,0.23899999260902405,TES.MI
2020-03-24,0.24899999797344208,0.23100000619888306,0.23999999463558197,0.24799999594688416,185500,0.24799999594688416,TES.MI
2020-03-25,0.26600000262260437,0.23999999463558197,0.24799999594688416,0.2540000081062317,137683,0.2540000081062317,TES.MI
2020-03-26,0.2529999911785126,0.24199999868869781,0.24400000274181366,0.24300000071525574,80506,0.24300000071525574,TES.MI
2020-03-27,0.2460000067949295,0.23100000619888306,0.24400000274181366,0.23899999260902405,64964,0.23899999260902405,TES.MI
2020-03-30,0.24300000071525574,0.23600000143051147,0.23899999260902405,0.2409999966621399,17366,0.2409999966621399,TES.MI
2020-03-31,0.2460000067949295,0.23399999737739563,0.2460000067949295,0.2409999966621399,66792,0.2409999966621399,TES.MI
2020-04-01,0.2409999966621399,0.2409999966621399,0.2409999966621399,0.2409999966621399,1800,0.2409999966621399,TES.MI
2020-04-02,0.24300000071525574,0.2290000021457672,0.24300000071525574,0.24300000071525574,40302,0.24300000071525574,TES.MI
2020-04-03,0.24199999868869781,0.23600000143051147,0.23999999463558197,0.2409999966621399,14995,0.2409999966621399,TES.MI
2020-04-06,0.2540000081062317,0.23499999940395355,0.23999999463558197,0.25,159252,0.25,TES.MI
2020-04-07,0.26100000739097595,0.25200000405311584,0.2540000081062317,0.2590000033378601,69616,0.2590000033378601,TES.MI
2020-04-08,0.27000001072883606,0.25200000405311584,0.26600000262260437,0.2619999945163727,119293,0.2619999945163727,TES.MI
2020-04-09,0.2879999876022339,0.26100000739097595,0.26499998569488525,0.2849999964237213,231980,0.2849999964237213,TES.MI
2020-04-14,0.3179999887943268,0.289000004529953,0.3009999990463257,0.289000004529953,761593,0.289000004529953,TES.MI
2020-04-15,0.29899999499320984,0.25999999046325684,0.29899999499320984,0.25999999046325684,543014,0.25999999046325684,TES.MI
2020-04-16,0.2680000066757202,0.2280000001192093,0.26100000739097595,0.23199999332427979,3072077,0.23199999332427979,TES.MI
2020-04-17,0.2460000067949295,0.21699999272823334,0.2460000067949295,0.21899999678134918,2462688,0.21899999678134918,TES.MI
2020-04-20,0.23000000417232513,0.20999999344348907,0.22200000286102295,0.21400000154972076,987031,0.21400000154972076,TES.MI
2020-04-21,0.2240000069141388,0.210999995470047,0.21899999678134918,0.210999995470047,299361,0.210999995470047,TES.MI
2020-04-22,0.23499999940395355,0.210999995470047,0.21400000154972076,0.21400000154972076,1152263,0.21400000154972076,TES.MI
2020-04-23,0.23100000619888306,0.2150000035762787,0.21699999272823334,0.22100000083446503,873496,0.22100000083446503,TES.MI
2020-04-24,0.23000000417232513,0.21899999678134918,0.22100000083446503,0.2240000069141388,472311,0.2240000069141388,TES.MI
2020-04-27,0.23100000619888306,0.22200000286102295,0.23100000619888306,0.2280000001192093,327178,0.2280000001192093,TES.MI
2020-04-28,0.23800000548362732,0.22499999403953552,0.22599999606609344,0.23399999737739563,517577,0.23399999737739563,TES.MI
2020-04-29,0.23199999332427979,0.22699999809265137,0.23199999332427979,0.2290000021457672,215520,0.2290000021457672,TES.MI
2020-04-30,0.23399999737739563,0.22499999403953552,0.2329999953508377,0.22499999403953552,95205,0.22499999403953552,TES.MI
2020-05-04,0.23000000417232513,0.2199999988079071,0.23000000417232513,0.22100000083446503,156823,0.22100000083446503,TES.MI
2020-05-05,0.22599999606609344,0.2199999988079071,0.22599999606609344,0.2240000069141388,152948,0.2240000069141388,TES.MI
2020-05-06,0.2240000069141388,0.20999999344348907,0.22200000286102295,0.2160000056028366,466014,0.2160000056028366,TES.MI
2020-05-07,0.2160000056028366,0.2070000022649765,0.2160000056028366,0.20900000631809235,289502,0.20900000631809235,TES.MI
2020-05-08,0.21400000154972076,0.20600000023841858,0.21199999749660492,0.20800000429153442,191080,0.20800000429153442,TES.MI
2020-05-11,0.2160000056028366,0.2070000022649765,0.20900000631809235,0.21199999749660492,108865,0.21199999749660492,TES.MI
2019-01-02,31.950000762939453,29.700000762939453,29.799999237060547,30.799999237060547,7968.0,30.799999237060547,TFI.MI
2019-01-03,31.450000762939453,30.0,30.549999237060547,30.0,2763.0,30.0,TFI.MI
2019-01-04,31.799999237060547,30.100000381469727,30.399999618530273,31.149999618530273,6781.0,31.149999618530273,TFI.MI
2019-01-07,32.0,30.799999237060547,31.549999237060547,30.799999237060547,2978.0,30.799999237060547,TFI.MI
2019-01-08,31.399999618530273,30.200000762939453,31.200000762939453,31.399999618530273,1841.0,31.399999618530273,TFI.MI
2019-01-09,31.600000381469727,30.950000762939453,31.200000762939453,31.200000762939453,1333.0,31.200000762939453,TFI.MI
2019-01-10,31.549999237060547,30.899999618530273,31.049999237060547,31.200000762939453,556.0,31.200000762939453,TFI.MI
2019-01-11,32.45000076293945,30.950000762939453,30.950000762939453,31.299999237060547,3759.0,31.299999237060547,TFI.MI
2019-01-14,31.75,30.200000762939453,31.75,30.200000762939453,1488.0,30.200000762939453,TFI.MI
2019-01-15,30.75,28.649999618530273,30.549999237060547,29.200000762939453,5195.0,29.200000762939453,TFI.MI
2019-01-16,30.700000762939453,29.25,29.950000762939453,29.75,4566.0,29.75,TFI.MI
2019-01-17,30.899999618530273,29.350000381469727,29.350000381469727,30.200000762939453,2407.0,30.200000762939453,TFI.MI
2019-01-18,32.25,30.0,30.149999618530273,30.149999618530273,2980.0,30.149999618530273,TFI.MI
2019-01-21,35.0,31.75,31.850000381469727,35.0,17341.0,35.0,TFI.MI
2019-01-22,35.5,31.850000381469727,34.650001525878906,32.5,24964.0,32.5,TFI.MI
2019-01-23,33.650001525878906,31.149999618530273,32.45000076293945,31.299999237060547,22385.0,31.299999237060547,TFI.MI
2019-01-24,31.600000381469727,31.149999618530273,31.549999237060547,31.600000381469727,1702.0,31.600000381469727,TFI.MI
2019-01-25,33.70000076293945,31.950000762939453,32.45000076293945,31.950000762939453,7649.0,31.950000762939453,TFI.MI
2019-01-28,33.0,31.799999237060547,31.799999237060547,32.95000076293945,2512.0,32.95000076293945,TFI.MI
2019-01-29,33.349998474121094,32.5,33.29999923706055,32.5,3851.0,32.5,TFI.MI
2019-01-30,32.900001525878906,31.700000762939453,32.900001525878906,31.799999237060547,2719.0,31.799999237060547,TFI.MI
2019-01-31,33.20000076293945,30.5,31.649999618530273,31.75,6102.0,31.75,TFI.MI
2019-02-01,31.450000762939453,30.5,31.399999618530273,30.850000381469727,2152.0,30.850000381469727,TFI.MI
2019-02-04,31.399999618530273,30.5,30.700000762939453,31.0,1753.0,31.0,TFI.MI
2019-02-05,33.150001525878906,30.600000381469727,31.100000381469727,31.700000762939453,6821.0,31.700000762939453,TFI.MI
2019-02-06,32.150001525878906,31.0,32.150001525878906,31.200000762939453,3154.0,31.200000762939453,TFI.MI
2019-02-07,33.95000076293945,31.0,31.0,31.700000762939453,26274.0,31.700000762939453,TFI.MI
2019-02-08,32.79999923706055,31.049999237060547,31.899999618530273,31.100000381469727,6422.0,31.100000381469727,TFI.MI
2019-02-11,32.79999923706055,30.950000762939453,30.950000762939453,31.549999237060547,5330.0,31.549999237060547,TFI.MI
2019-02-12,31.950000762939453,30.5,31.299999237060547,30.700000762939453,8006.0,30.700000762939453,TFI.MI
2019-02-13,30.899999618530273,30.350000381469727,30.850000381469727,30.600000381469727,2210.0,30.600000381469727,TFI.MI
2019-02-14,31.75,30.75,30.899999618530273,31.299999237060547,5085.0,31.299999237060547,TFI.MI
2019-02-15,31.850000381469727,31.0,31.200000762939453,31.0,2611.0,31.0,TFI.MI
2019-02-18,31.450000762939453,31.0,31.0,31.200000762939453,1725.0,31.200000762939453,TFI.MI
2019-02-19,32.349998474121094,31.149999618530273,31.299999237060547,31.200000762939453,4317.0,31.200000762939453,TFI.MI
2019-02-20,31.600000381469727,30.950000762939453,31.0,31.350000381469727,3053.0,31.350000381469727,TFI.MI
2019-02-21,32.099998474121094,31.0,32.099998474121094,31.649999618530273,2100.0,31.649999618530273,TFI.MI
2019-02-22,31.899999618530273,31.149999618530273,31.899999618530273,31.299999237060547,2591.0,31.299999237060547,TFI.MI
2019-02-25,32.0,30.950000762939453,31.0,31.299999237060547,6213.0,31.299999237060547,TFI.MI
2019-02-26,32.25,31.200000762939453,31.350000381469727,32.20000076293945,5876.0,32.20000076293945,TFI.MI
2019-02-27,32.70000076293945,31.600000381469727,32.20000076293945,32.20000076293945,3702.0,32.20000076293945,TFI.MI
2019-02-28,33.0,31.899999618530273,32.20000076293945,32.5,7236.0,32.5,TFI.MI
2019-03-01,32.75,32.29999923706055,32.29999923706055,32.54999923706055,983.0,32.54999923706055,TFI.MI
2019-03-04,32.79999923706055,32.0,32.54999923706055,32.150001525878906,2375.0,32.150001525878906,TFI.MI
2019-03-05,32.29999923706055,31.850000381469727,32.150001525878906,32.0,1273.0,32.0,TFI.MI
2019-03-06,32.29999923706055,31.799999237060547,31.799999237060547,31.799999237060547,212.0,31.799999237060547,TFI.MI
2019-03-07,32.400001525878906,31.5,32.400001525878906,31.649999618530273,617.0,31.649999618530273,TFI.MI
2019-03-08,32.75,31.200000762939453,32.75,31.549999237060547,1769.0,31.549999237060547,TFI.MI
2019-03-11,31.549999237060547,30.700000762939453,31.549999237060547,30.850000381469727,4420.0,30.850000381469727,TFI.MI
2019-03-12,31.25,30.700000762939453,31.25,31.200000762939453,1717.0,31.200000762939453,TFI.MI
2019-03-13,31.600000381469727,30.950000762939453,31.600000381469727,31.350000381469727,354.0,31.350000381469727,TFI.MI
2019-03-14,31.649999618530273,31.0,31.649999618530273,31.200000762939453,2096.0,31.200000762939453,TFI.MI
2019-03-15,31.450000762939453,30.799999237060547,30.850000381469727,30.950000762939453,941.0,30.950000762939453,TFI.MI
2019-03-18,31.200000762939453,30.700000762939453,31.200000762939453,30.75,1954.0,30.75,TFI.MI
2019-03-19,31.0,30.5,30.950000762939453,30.799999237060547,710.0,30.799999237060547,TFI.MI
2019-03-20,30.950000762939453,30.0,30.950000762939453,30.5,1981.0,30.5,TFI.MI
2019-03-21,30.700000762939453,29.899999618530273,30.100000381469727,30.600000381469727,1589.0,30.600000381469727,TFI.MI
2019-03-22,31.299999237060547,30.100000381469727,30.25,30.649999618530273,3218.0,30.649999618530273,TFI.MI
2019-03-25,30.299999237060547,29.350000381469727,30.299999237060547,29.600000381469727,4580.0,29.600000381469727,TFI.MI
2019-03-26,30.049999237060547,29.399999618530273,29.950000762939453,29.649999618530273,1783.0,29.649999618530273,TFI.MI
2019-03-27,30.5,29.850000381469727,30.0,30.0,1279.0,30.0,TFI.MI
2019-03-28,30.399999618530273,29.850000381469727,30.049999237060547,29.899999618530273,834.0,29.899999618530273,TFI.MI
2019-03-29,30.350000381469727,29.700000762939453,30.100000381469727,29.899999618530273,1461.0,29.899999618530273,TFI.MI
2019-04-01,30.200000762939453,29.899999618530273,29.899999618530273,30.0,294.0,30.0,TFI.MI
2019-04-02,30.049999237060547,29.5,29.899999618530273,29.5,1435.0,29.5,TFI.MI
2019-04-03,30.149999618530273,29.399999618530273,29.399999618530273,30.0,1697.0,30.0,TFI.MI
2019-04-04,30.549999237060547,29.700000762939453,29.700000762939453,29.850000381469727,2038.0,29.850000381469727,TFI.MI
2019-04-05,30.5,30.0,30.049999237060547,30.0,2129.0,30.0,TFI.MI
2019-04-08,30.350000381469727,29.649999618530273,29.649999618530273,29.899999618530273,1757.0,29.899999618530273,TFI.MI
2019-04-09,31.299999237060547,29.600000381469727,30.100000381469727,29.700000762939453,2708.0,29.700000762939453,TFI.MI
2019-04-10,30.75,29.549999237060547,29.549999237060547,30.700000762939453,4314.0,30.700000762939453,TFI.MI
2019-04-11,31.0,29.950000762939453,30.700000762939453,30.5,3679.0,30.5,TFI.MI
2019-04-12,30.5,29.950000762939453,30.5,30.100000381469727,1815.0,30.100000381469727,TFI.MI
2019-04-15,30.450000762939453,29.950000762939453,30.399999618530273,30.399999618530273,448.0,30.399999618530273,TFI.MI
2019-04-16,30.399999618530273,29.899999618530273,30.399999618530273,29.899999618530273,978.0,29.899999618530273,TFI.MI
2019-04-17,30.299999237060547,29.899999618530273,29.899999618530273,30.299999237060547,367.0,30.299999237060547,TFI.MI
2019-04-18,30.950000762939453,30.049999237060547,30.25,30.049999237060547,1838.0,30.049999237060547,TFI.MI
2019-04-23,32.54999923706055,30.0,30.0,30.25,12394.0,30.25,TFI.MI
2019-04-24,30.200000762939453,29.899999618530273,30.200000762939453,30.100000381469727,1760.0,30.100000381469727,TFI.MI
2019-04-25,30.450000762939453,29.850000381469727,30.149999618530273,30.299999237060547,612.0,30.299999237060547,TFI.MI
2019-04-26,30.649999618530273,30.0,30.649999618530273,30.399999618530273,1079.0,30.399999618530273,TFI.MI
2019-04-29,30.5,30.049999237060547,30.399999618530273,30.149999618530273,1588.0,30.149999618530273,TFI.MI
2019-04-30,32.099998474121094,30.049999237060547,30.850000381469727,30.100000381469727,11076.0,30.100000381469727,TFI.MI
2019-05-02,30.399999618530273,29.899999618530273,30.149999618530273,30.049999237060547,1860.0,30.049999237060547,TFI.MI
2019-05-03,30.399999618530273,29.899999618530273,29.899999618530273,30.299999237060547,2253.0,30.299999237060547,TFI.MI
2019-05-06,30.299999237060547,29.850000381469727,30.049999237060547,29.850000381469727,1397.0,29.850000381469727,TFI.MI
2019-05-07,30.149999618530273,29.799999237060547,30.149999618530273,29.799999237060547,1360.0,29.799999237060547,TFI.MI
2019-05-08,30.100000381469727,29.799999237060547,29.799999237060547,29.799999237060547,569.0,29.799999237060547,TFI.MI
2019-05-09,31.5,29.700000762939453,31.0,30.0,5506.0,30.0,TFI.MI
2019-05-10,30.850000381469727,30.0,30.850000381469727,30.0,1562.0,30.0,TFI.MI
2019-05-13,30.0,29.549999237060547,29.75,29.899999618530273,968.0,29.899999618530273,TFI.MI
2019-05-14,30.399999618530273,29.649999618530273,30.200000762939453,29.850000381469727,10251.0,29.850000381469727,TFI.MI
2019-05-15,30.200000762939453,29.799999237060547,29.850000381469727,29.950000762939453,1454.0,29.950000762939453,TFI.MI
2019-05-16,30.149999618530273,29.799999237060547,30.0,29.899999618530273,933.0,29.899999618530273,TFI.MI
2019-05-17,30.25,29.5,29.5,29.549999237060547,1641.0,29.549999237060547,TFI.MI
2019-05-20,29.899999618530273,29.5,29.899999618530273,29.5,653.0,29.5,TFI.MI
2019-05-21,30.25,29.5,29.850000381469727,29.799999237060547,416.0,29.799999237060547,TFI.MI
2019-05-22,30.149999618530273,29.399999618530273,30.149999618530273,29.850000381469727,851.0,29.850000381469727,TFI.MI
2019-05-23,30.0,29.399999618530273,30.0,29.399999618530273,641.0,29.399999618530273,TFI.MI
2019-05-24,29.649999618530273,29.399999618530273,29.649999618530273,29.649999618530273,313.0,29.649999618530273,TFI.MI
2019-05-27,29.700000762939453,29.0,29.25,29.0,1042.0,29.0,TFI.MI
2019-05-28,29.350000381469727,29.0,29.0,29.100000381469727,462.0,29.100000381469727,TFI.MI
2019-05-29,29.350000381469727,27.299999237060547,29.350000381469727,27.5,2497.0,27.5,TFI.MI
2019-05-30,28.5,27.600000381469727,27.799999237060547,27.850000381469727,1206.0,27.850000381469727,TFI.MI
2019-05-31,28.200000762939453,27.649999618530273,27.649999618530273,27.950000762939453,220.0,27.950000762939453,TFI.MI
2019-06-03,28.299999237060547,27.75,27.75,27.850000381469727,566.0,27.850000381469727,TFI.MI
2019-06-04,28.350000381469727,27.700000762939453,28.350000381469727,28.0,536.0,28.0,TFI.MI
2019-06-05,28.200000762939453,27.299999237060547,27.649999618530273,27.399999618530273,1991.0,27.399999618530273,TFI.MI
2019-06-06,28.0,27.100000381469727,27.799999237060547,27.399999618530273,1198.0,27.399999618530273,TFI.MI
2019-06-07,27.75,27.100000381469727,27.75,27.200000762939453,392.0,27.200000762939453,TFI.MI
2019-06-10,27.350000381469727,26.5,27.350000381469727,26.649999618530273,1547.0,26.649999618530273,TFI.MI
2019-06-11,26.75,25.600000381469727,26.75,26.0,3561.0,26.0,TFI.MI
2019-06-12,26.850000381469727,25.5,26.299999237060547,25.549999237060547,6398.0,25.549999237060547,TFI.MI
2019-06-13,25.25,24.25,25.200000762939453,24.799999237060547,6342.0,24.799999237060547,TFI.MI
2019-06-14,24.649999618530273,23.549999237060547,24.0,23.549999237060547,7365.0,23.549999237060547,TFI.MI
2019-06-17,23.799999237060547,22.850000381469727,23.799999237060547,22.850000381469727,6087.0,22.850000381469727,TFI.MI
2019-06-18,22.950000762939453,22.0,22.799999237060547,22.049999237060547,4689.0,22.049999237060547,TFI.MI
2019-06-19,22.5,22.049999237060547,22.350000381469727,22.399999618530273,2767.0,22.399999618530273,TFI.MI
2019-06-20,26.200000762939453,22.5,22.5,25.149999618530273,13779.0,25.149999618530273,TFI.MI
2019-06-21,27.799999237060547,25.5,25.5,26.450000762939453,16357.0,26.450000762939453,TFI.MI
2019-06-24,26.549999237060547,24.950000762939453,26.450000762939453,26.049999237060547,3982.0,26.049999237060547,TFI.MI
2019-06-25,25.700000762939453,23.799999237060547,25.700000762939453,24.100000381469727,8428.0,24.100000381469727,TFI.MI
2019-06-26,25.75,24.200000762939453,24.399999618530273,24.600000381469727,3862.0,24.600000381469727,TFI.MI
2019-06-27,25.350000381469727,24.299999237060547,24.399999618530273,25.149999618530273,1963.0,25.149999618530273,TFI.MI
2019-06-28,25.200000762939453,24.100000381469727,24.950000762939453,24.799999237060547,1109.0,24.799999237060547,TFI.MI
2019-07-01,25.549999237060547,24.700000762939453,24.700000762939453,25.0,1651.0,25.0,TFI.MI
2019-07-02,25.450000762939453,24.799999237060547,25.0,25.25,1634.0,25.25,TFI.MI
2019-07-03,25.200000762939453,24.649999618530273,25.0,24.799999237060547,3389.0,24.799999237060547,TFI.MI
2019-07-04,26.5,24.950000762939453,25.149999618530273,25.100000381469727,4186.0,25.100000381469727,TFI.MI
2019-07-05,25.600000381469727,24.700000762939453,24.75,25.100000381469727,1986.0,25.100000381469727,TFI.MI
2019-07-08,25.350000381469727,23.850000381469727,25.350000381469727,25.0,3132.0,25.0,TFI.MI
2019-07-09,25.600000381469727,24.5,25.0,24.950000762939453,3473.0,24.950000762939453,TFI.MI
2019-07-10,25.25,24.850000381469727,25.25,25.149999618530273,1085.0,25.149999618530273,TFI.MI
2019-07-11,25.549999237060547,24.799999237060547,24.799999237060547,25.100000381469727,6487.0,25.100000381469727,TFI.MI
2019-07-12,25.399999618530273,24.950000762939453,25.399999618530273,25.049999237060547,1000.0,25.049999237060547,TFI.MI
2019-07-15,25.25,24.75,24.75,25.149999618530273,1968.0,25.149999618530273,TFI.MI
2019-07-16,25.299999237060547,24.100000381469727,25.299999237060547,24.700000762939453,3924.0,24.700000762939453,TFI.MI
2019-07-17,25.149999618530273,24.149999618530273,25.049999237060547,24.350000381469727,2541.0,24.350000381469727,TFI.MI
2019-07-18,28.0,24.700000762939453,24.700000762939453,25.549999237060547,42455.0,25.549999237060547,TFI.MI
2019-07-19,26.049999237060547,23.850000381469727,25.799999237060547,24.899999618530273,15393.0,24.899999618530273,TFI.MI
2019-07-22,24.850000381469727,24.299999237060547,24.600000381469727,24.700000762939453,3401.0,24.700000762939453,TFI.MI
2019-07-23,24.75,24.25,24.399999618530273,24.700000762939453,1856.0,24.700000762939453,TFI.MI
2019-07-24,24.700000762939453,24.350000381469727,24.700000762939453,24.549999237060547,1587.0,24.549999237060547,TFI.MI
2019-07-25,25.149999618530273,24.450000762939453,24.600000381469727,24.899999618530273,3230.0,24.899999618530273,TFI.MI
2019-07-26,24.950000762939453,24.600000381469727,24.899999618530273,24.600000381469727,935.0,24.600000381469727,TFI.MI
2019-07-29,25.100000381469727,24.0,24.899999618530273,24.350000381469727,2364.0,24.350000381469727,TFI.MI
2019-07-30,24.549999237060547,24.100000381469727,24.200000762939453,24.549999237060547,2198.0,24.549999237060547,TFI.MI
2019-07-31,24.899999618530273,24.299999237060547,24.549999237060547,24.649999618530273,646.0,24.649999618530273,TFI.MI
2019-08-01,24.899999618530273,24.399999618530273,24.850000381469727,24.399999618530273,1628.0,24.399999618530273,TFI.MI
2019-08-02,24.350000381469727,23.399999618530273,24.100000381469727,24.049999237060547,2199.0,24.049999237060547,TFI.MI
2019-08-05,24.399999618530273,23.899999618530273,24.399999618530273,24.0,307.0,24.0,TFI.MI
2019-08-06,25.799999237060547,24.299999237060547,24.950000762939453,24.799999237060547,4932.0,24.799999237060547,TFI.MI
2019-08-07,24.75,24.25,24.5,24.25,2294.0,24.25,TFI.MI
2019-08-08,24.399999618530273,23.950000762939453,24.399999618530273,24.299999237060547,1096.0,24.299999237060547,TFI.MI
2019-08-09,24.450000762939453,23.0,24.450000762939453,23.25,1952.0,23.25,TFI.MI
2019-08-12,23.450000762939453,23.049999237060547,23.200000762939453,23.100000381469727,499.0,23.100000381469727,TFI.MI
2019-08-13,23.25,22.399999618530273,23.0,23.0,1726.0,23.0,TFI.MI
2019-08-14,24.5,22.899999618530273,23.299999237060547,23.950000762939453,2948.0,23.950000762939453,TFI.MI
2019-08-16,24.200000762939453,22.700000762939453,23.75,24.0,935.0,24.0,TFI.MI
2019-08-19,25.399999618530273,23.700000762939453,23.700000762939453,24.0,2837.0,24.0,TFI.MI
2019-08-20,24.399999618530273,24.049999237060547,24.049999237060547,24.100000381469727,74.0,24.100000381469727,TFI.MI
2019-08-21,24.450000762939453,24.0,24.0,24.200000762939453,996.0,24.200000762939453,TFI.MI
2019-08-22,24.600000381469727,23.850000381469727,24.200000762939453,24.350000381469727,1197.0,24.350000381469727,TFI.MI
2019-08-23,26.75,24.899999618530273,25.600000381469727,24.899999618530273,6957.0,24.899999618530273,TFI.MI
2019-08-26,27.450000762939453,24.600000381469727,24.600000381469727,27.049999237060547,12546.0,27.049999237060547,TFI.MI
2019-08-27,32.95000076293945,26.600000381469727,27.299999237060547,32.5,64625.0,32.5,TFI.MI
2019-08-28,34.599998474121094,30.649999618530273,32.5,32.79999923706055,115518.0,32.79999923706055,TFI.MI
2019-08-29,33.95000076293945,31.549999237060547,32.5,32.349998474121094,23596.0,32.349998474121094,TFI.MI
2019-08-30,33.79999923706055,30.5,32.45000076293945,30.799999237060547,17619.0,30.799999237060547,TFI.MI
2019-09-02,32.79999923706055,29.600000381469727,30.600000381469727,29.700000762939453,21607.0,29.700000762939453,TFI.MI
2019-09-03,30.649999618530273,29.549999237060547,29.799999237060547,30.549999237060547,6992.0,30.549999237060547,TFI.MI
2019-09-04,31.0,29.600000381469727,30.850000381469727,30.049999237060547,6033.0,30.049999237060547,TFI.MI
2019-09-05,30.299999237060547,29.700000762939453,29.75,29.899999618530273,2098.0,29.899999618530273,TFI.MI
2019-09-06,29.950000762939453,29.600000381469727,29.649999618530273,29.700000762939453,1799.0,29.700000762939453,TFI.MI
2019-09-09,29.75,29.299999237060547,29.5,29.5,1895.0,29.5,TFI.MI
2019-09-10,29.950000762939453,29.399999618530273,29.450000762939453,29.399999618530273,2470.0,29.399999618530273,TFI.MI
2019-09-11,29.75,29.299999237060547,29.5,29.299999237060547,2123.0,29.299999237060547,TFI.MI
2019-09-12,30.399999618530273,29.299999237060547,29.649999618530273,29.549999237060547,3993.0,29.549999237060547,TFI.MI
2019-09-13,29.799999237060547,29.399999618530273,29.399999618530273,29.399999618530273,961.0,29.399999618530273,TFI.MI
2019-09-16,30.350000381469727,29.0,30.350000381469727,29.100000381469727,4357.0,29.100000381469727,TFI.MI
2019-09-17,29.450000762939453,28.5,29.25,28.5,2541.0,28.5,TFI.MI
2019-09-18,28.850000381469727,28.049999237060547,28.850000381469727,28.200000762939453,3078.0,28.200000762939453,TFI.MI
2019-09-19,28.5,28.0,28.299999237060547,28.100000381469727,1716.0,28.100000381469727,TFI.MI
2019-09-20,28.899999618530273,27.549999237060547,28.450000762939453,28.25,4097.0,28.25,TFI.MI
2019-09-23,29.5,28.100000381469727,28.25,28.149999618530273,2695.0,28.149999618530273,TFI.MI
2019-09-24,28.450000762939453,27.700000762939453,28.0,28.0,1244.0,28.0,TFI.MI
2019-09-25,28.399999618530273,27.700000762939453,27.700000762939453,28.399999618530273,2015.0,28.399999618530273,TFI.MI
2019-09-26,28.399999618530273,27.549999237060547,28.399999618530273,27.850000381469727,2894.0,27.850000381469727,TFI.MI
2019-09-27,27.950000762939453,27.200000762939453,27.950000762939453,27.299999237060547,3355.0,27.299999237060547,TFI.MI
2019-09-30,27.649999618530273,27.200000762939453,27.649999618530273,27.25,1139.0,27.25,TFI.MI
2019-10-01,27.649999618530273,25.799999237060547,27.649999618530273,27.149999618530273,2743.0,27.149999618530273,TFI.MI
2019-10-02,27.200000762939453,26.149999618530273,27.100000381469727,26.5,7654.0,26.5,TFI.MI
2019-10-03,27.350000381469727,26.0,26.350000381469727,26.399999618530273,3678.0,26.399999618530273,TFI.MI
2019-10-04,27.25,26.299999237060547,26.549999237060547,26.299999237060547,1315.0,26.299999237060547,TFI.MI
2019-10-07,26.600000381469727,26.0,26.600000381469727,26.200000762939453,395.0,26.200000762939453,TFI.MI
2019-10-08,26.549999237060547,26.100000381469727,26.5,26.5,425.0,26.5,TFI.MI
2019-10-09,26.649999618530273,26.049999237060547,26.5,26.100000381469727,1437.0,26.100000381469727,TFI.MI
2019-10-10,26.399999618530273,26.0,26.100000381469727,26.200000762939453,218.0,26.200000762939453,TFI.MI
2019-10-11,26.350000381469727,25.850000381469727,26.299999237060547,26.0,1100.0,26.0,TFI.MI
2019-10-14,26.299999237060547,25.950000762939453,26.0,26.0,1416.0,26.0,TFI.MI
2019-10-15,28.799999237060547,26.700000762939453,28.0,26.799999237060547,7023.0,26.799999237060547,TFI.MI
2019-10-16,27.149999618530273,26.649999618530273,26.649999618530273,27.049999237060547,1649.0,27.049999237060547,TFI.MI
2019-10-17,27.049999237060547,26.299999237060547,26.700000762939453,26.399999618530273,1890.0,26.399999618530273,TFI.MI
2019-10-18,26.399999618530273,25.649999618530273,26.299999237060547,26.200000762939453,948.0,26.200000762939453,TFI.MI
2019-10-21,26.299999237060547,25.899999618530273,26.049999237060547,26.0,1617.0,26.0,TFI.MI
2019-10-22,26.200000762939453,25.700000762939453,26.200000762939453,25.799999237060547,648.0,25.799999237060547,TFI.MI
2019-10-23,26.100000381469727,25.649999618530273,26.100000381469727,25.700000762939453,1216.0,25.700000762939453,TFI.MI
2019-10-24,26.0,25.700000762939453,25.700000762939453,25.700000762939453,902.0,25.700000762939453,TFI.MI
2019-10-25,25.950000762939453,25.649999618530273,25.649999618530273,25.899999618530273,830.0,25.899999618530273,TFI.MI
2019-10-28,25.899999618530273,25.5,25.899999618530273,25.700000762939453,980.0,25.700000762939453,TFI.MI
2019-10-29,25.799999237060547,25.200000762939453,25.799999237060547,25.399999618530273,1929.0,25.399999618530273,TFI.MI
2019-10-30,25.549999237060547,25.200000762939453,25.399999618530273,25.299999237060547,2199.0,25.299999237060547,TFI.MI
2019-10-31,25.299999237060547,25.049999237060547,25.049999237060547,25.25,605.0,25.25,TFI.MI
2019-11-01,26.350000381469727,25.200000762939453,25.25,25.399999618530273,2560.0,25.399999618530273,TFI.MI
2019-11-04,26.5,25.25,25.25,25.75,3525.0,25.75,TFI.MI
2019-11-05,26.350000381469727,25.399999618530273,25.75,25.700000762939453,4885.0,25.700000762939453,TFI.MI
2019-11-06,26.0,25.25,25.899999618530273,25.450000762939453,4075.0,25.450000762939453,TFI.MI
2019-11-07,25.799999237060547,25.25,25.25,25.649999618530273,1857.0,25.649999618530273,TFI.MI
2019-11-08,25.700000762939453,25.299999237060547,25.299999237060547,25.299999237060547,1029.0,25.299999237060547,TFI.MI
2019-11-11,25.600000381469727,25.200000762939453,25.299999237060547,25.200000762939453,860.0,25.200000762939453,TFI.MI
2019-11-12,25.299999237060547,24.799999237060547,25.299999237060547,25.0,2912.0,25.0,TFI.MI
2019-11-13,25.200000762939453,24.399999618530273,25.200000762939453,24.899999618530273,4033.0,24.899999618530273,TFI.MI
2019-11-14,23.899999618530273,22.5,23.299999237060547,23.450000762939453,17954.0,23.450000762939453,TFI.MI
2019-11-15,24.149999618530273,22.600000381469727,23.299999237060547,23.299999237060547,13923.0,23.299999237060547,TFI.MI
2019-11-18,22.399999618530273,19.0,22.299999237060547,19.18000030517578,6897.0,19.18000030517578,TFI.MI
2019-11-19,20.670000076293945,18.399999618530273,19.010000228881836,19.65399932861328,21267.0,19.65399932861328,TFI.MI
2019-11-20,19.84000015258789,18.6200008392334,19.84000015258789,18.996000289916992,13564.0,18.996000289916992,TFI.MI
2019-11-21,18.902000427246094,17.5,18.902000427246094,17.649999618530273,15259.0,17.649999618530273,TFI.MI
2019-11-22,17.649999618530273,16.049999237060547,17.649999618530273,16.049999237060547,30901.0,16.049999237060547,TFI.MI
2019-11-25,16.049999237060547,14.949999809265137,16.049999237060547,14.949999809265137,16910.0,14.949999809265137,TFI.MI
2019-11-26,16.309999465942383,14.899999618530273,14.899999618530273,15.501999855041504,16918.0,15.501999855041504,TFI.MI
2019-11-27,15.79800033569336,15.32800006866455,15.79800033569336,15.588000297546387,6635.0,15.588000297546387,TFI.MI
2019-11-28,15.998000144958496,15.5,15.600000381469727,15.850000381469727,5474.0,15.850000381469727,TFI.MI
2019-11-29,16.559999465942383,15.854000091552734,16.176000595092773,16.215999603271484,12112.0,16.215999603271484,TFI.MI
2019-12-02,16.215999603271484,15.649999618530273,16.215999603271484,15.90999984741211,4738.0,15.90999984741211,TFI.MI
2019-12-03,16.489999771118164,15.704000473022461,16.187999725341797,16.489999771118164,5434.0,16.489999771118164,TFI.MI
2019-12-04,16.959999084472656,15.722000122070312,15.788000106811523,16.54800033569336,14675.0,16.54800033569336,TFI.MI
2019-12-05,16.8700008392334,16.195999145507812,16.195999145507812,16.450000762939453,5438.0,16.450000762939453,TFI.MI
2019-12-06,16.695999145507812,16.312000274658203,16.413999557495117,16.549999237060547,1540.0,16.549999237060547,TFI.MI
2019-12-09,16.444000244140625,16.073999404907227,16.101999282836914,16.073999404907227,1724.0,16.073999404907227,TFI.MI
2019-12-10,16.597999572753906,15.880000114440918,16.597999572753906,16.399999618530273,3241.0,16.399999618530273,TFI.MI
2019-12-11,16.450000762939453,16.025999069213867,16.399999618530273,16.200000762939453,2690.0,16.200000762939453,TFI.MI
2019-12-12,16.516000747680664,15.812000274658203,16.200000762939453,16.290000915527344,3097.0,16.290000915527344,TFI.MI
2019-12-13,16.648000717163086,16.049999237060547,16.398000717163086,16.06999969482422,4406.0,16.06999969482422,TFI.MI
2019-12-16,16.559999465942383,15.9399995803833,16.06999969482422,16.200000762939453,5951.0,16.200000762939453,TFI.MI
2019-12-17,16.47800064086914,16.100000381469727,16.100000381469727,16.233999252319336,2495.0,16.233999252319336,TFI.MI
2019-12-18,16.200000762939453,16.0,16.200000762939453,16.200000762939453,1802.0,16.200000762939453,TFI.MI
2019-12-19,16.357999801635742,16.0,16.357999801635742,16.040000915527344,1161.0,16.040000915527344,TFI.MI
2019-12-20,16.33799934387207,15.949999809265137,15.96399974822998,16.07200050354004,8128.0,16.07200050354004,TFI.MI
2019-12-23,16.378000259399414,15.859999656677246,15.970000267028809,15.89799976348877,6850.0,15.89799976348877,TFI.MI
2019-12-27,16.399999618530273,15.899999618530273,15.899999618530273,16.100000381469727,3858.0,16.100000381469727,TFI.MI
2019-12-30,16.200000762939453,15.899999618530273,16.200000762939453,15.949999809265137,2648.0,15.949999809265137,TFI.MI
2020-01-02,16.270000457763672,15.954000473022461,16.15999984741211,16.270000457763672,2847.0,16.270000457763672,TFI.MI
2020-01-03,16.398000717163086,15.949999809265137,16.398000717163086,16.18400001525879,4605.0,16.18400001525879,TFI.MI
2020-01-06,16.3799991607666,15.906000137329102,16.275999069213867,16.030000686645508,9680.0,16.030000686645508,TFI.MI
2020-01-07,16.257999420166016,16.016000747680664,16.030000686645508,16.016000747680664,1558.0,16.016000747680664,TFI.MI
2020-01-08,16.15999984741211,16.00200080871582,16.00200080871582,16.15999984741211,500.0,16.15999984741211,TFI.MI
2020-01-09,16.246000289916992,16.0,16.0,16.100000381469727,1140.0,16.100000381469727,TFI.MI
2020-01-10,16.100000381469727,16.0,16.010000228881836,16.020000457763672,1070.0,16.020000457763672,TFI.MI
2020-01-13,16.219999313354492,16.025999069213867,16.025999069213867,16.118000030517578,1508.0,16.118000030517578,TFI.MI
2020-01-14,16.219999313354492,16.079999923706055,16.079999923706055,16.09000015258789,1104.0,16.09000015258789,TFI.MI
2020-01-15,16.200000762939453,16.079999923706055,16.100000381469727,16.079999923706055,1691.0,16.079999923706055,TFI.MI
2020-01-16,16.149999618530273,15.899999618530273,16.0,16.055999755859375,4364.0,16.055999755859375,TFI.MI
2020-01-17,16.100000381469727,15.972000122070312,16.058000564575195,15.97599983215332,743.0,15.97599983215332,TFI.MI
2020-01-20,16.100000381469727,15.732000350952148,15.732000350952148,15.973999977111816,3992.0,15.973999977111816,TFI.MI
2020-01-21,19.8439998626709,15.78600025177002,16.118000030517578,19.8439998626709,54203.0,19.8439998626709,TFI.MI
2020-01-22,20.739999771118164,18.058000564575195,20.489999771118164,18.261999130249023,40376.0,18.261999130249023,TFI.MI
2020-01-23,18.648000717163086,17.1299991607666,18.648000717163086,17.604000091552734,17241.0,17.604000091552734,TFI.MI
2020-01-24,19.6200008392334,17.809999465942383,17.851999282836914,19.511999130249023,14652.0,19.511999130249023,TFI.MI
2020-01-27,19.413999557495117,18.124000549316406,19.302000045776367,19.0,13169.0,19.0,TFI.MI
2020-01-28,19.15999984741211,18.700000762939453,19.15999984741211,19.100000381469727,5564.0,19.100000381469727,TFI.MI
2020-01-29,19.148000717163086,18.600000381469727,19.148000717163086,19.077999114990234,5385.0,19.077999114990234,TFI.MI
2020-01-30,19.04800033569336,18.100000381469727,18.6560001373291,18.167999267578125,8637.0,18.167999267578125,TFI.MI
2020-01-31,18.733999252319336,17.31999969482422,18.253999710083008,17.351999282836914,7878.0,17.351999282836914,TFI.MI
2020-02-03,19.1200008392334,17.281999588012695,17.395999908447266,19.1200008392334,11587.0,19.1200008392334,TFI.MI
2020-02-04,18.99799919128418,18.649999618530273,18.802000045776367,18.66200065612793,6547.0,18.66200065612793,TFI.MI
2020-02-05,19.299999237060547,18.763999938964844,18.95400047302246,18.775999069213867,6769.0,18.775999069213867,TFI.MI
2020-02-06,19.29199981689453,18.384000778198242,18.95800018310547,18.408000946044922,10069.0,18.408000946044922,TFI.MI
2020-02-07,19.17799949645996,18.503999710083008,18.540000915527344,18.899999618530273,6777.0,18.899999618530273,TFI.MI
2020-02-10,18.899999618530273,18.06999969482422,18.40999984741211,18.75,7040.0,18.75,TFI.MI
2020-02-11,19.690000534057617,18.402000427246094,18.88800048828125,19.20199966430664,18679.0,19.20199966430664,TFI.MI
2020-02-12,19.558000564575195,18.733999252319336,19.558000564575195,19.100000381469727,6178.0,19.100000381469727,TFI.MI
2020-02-13,19.597999572753906,18.61400032043457,19.597999572753906,19.200000762939453,5219.0,19.200000762939453,TFI.MI
2020-02-14,19.5,18.621999740600586,18.621999740600586,18.826000213623047,7602.0,18.826000213623047,TFI.MI
2020-02-17,19.42799949645996,18.450000762939453,19.42799949645996,18.742000579833984,5342.0,18.742000579833984,TFI.MI
2020-02-18,19.285999298095703,18.312000274658203,18.743999481201172,18.600000381469727,10941.0,18.600000381469727,TFI.MI
2020-02-19,18.799999237060547,18.25200080871582,18.600000381469727,18.399999618530273,5854.0,18.399999618530273,TFI.MI
2020-02-20,18.695999145507812,17.899999618530273,18.20599937438965,17.899999618530273,11891.0,17.899999618530273,TFI.MI
2020-02-21,18.600000381469727,16.5,18.209999084472656,16.865999221801758,13553.0,16.865999221801758,TFI.MI
2020-02-24,18.02199935913086,16.510000228881836,16.510000228881836,16.757999420166016,8925.0,16.757999420166016,TFI.MI
2020-02-25,17.440000534057617,16.604000091552734,16.757999420166016,16.950000762939453,5500.0,16.950000762939453,TFI.MI
2020-02-26,17.389999389648438,16.652000427246094,16.652000427246094,17.00200080871582,1850.0,17.00200080871582,TFI.MI
2020-02-27,16.996000289916992,16.670000076293945,16.799999237060547,16.670000076293945,1223.0,16.670000076293945,TFI.MI
2020-02-28,16.690000534057617,16.17799949645996,16.600000381469727,16.270000457763672,3008.0,16.270000457763672,TFI.MI
2020-03-02,16.667999267578125,15.911999702453613,16.172000885009766,16.0,1911.0,16.0,TFI.MI
2020-03-03,17.381999969482422,16.101999282836914,16.562000274658203,16.104000091552734,7393.0,16.104000091552734,TFI.MI
2020-03-04,16.601999282836914,15.902000427246094,16.601999282836914,16.0,3778.0,16.0,TFI.MI
2020-03-05,16.496000289916992,15.8100004196167,16.0,15.899999618530273,1377.0,15.899999618530273,TFI.MI
2020-03-06,15.819999694824219,15.100000381469727,15.8100004196167,15.380000114440918,6818.0,15.380000114440918,TFI.MI
2020-03-09,15.100000381469727,12.800000190734863,15.100000381469727,12.802000045776367,6860.0,12.802000045776367,TFI.MI
2020-03-10,13.814000129699707,13.178000450134277,13.36400032043457,13.178000450134277,6362.0,13.178000450134277,TFI.MI
2020-03-11,13.732000350952148,13.149999618530273,13.732000350952148,13.229999542236328,5050.0,13.229999542236328,TFI.MI
2020-03-12,13.0,12.0,13.0,12.368000030517578,6081.0,12.368000030517578,TFI.MI
2020-03-13,13.494000434875488,12.300000190734863,13.0,13.199999809265137,12844.0,13.199999809265137,TFI.MI
2020-03-16,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,13.199999809265137,TFI.MI
2020-03-17,13.0,12.112000465393066,12.5,12.11400032043457,3883.0,12.11400032043457,TFI.MI
2020-03-18,12.503999710083008,11.0,12.119999885559082,11.0,7435.0,11.0,TFI.MI
2020-03-19,11.899999618530273,10.142000198364258,10.894000053405762,10.89799976348877,2875.0,10.89799976348877,TFI.MI
2020-03-20,12.010000228881836,10.986000061035156,11.015999794006348,11.949999809265137,12141.0,11.949999809265137,TFI.MI
2020-03-23,11.949999809265137,11.300000190734863,11.899999618530273,11.586000442504883,3847.0,11.586000442504883,TFI.MI
2020-03-24,12.300000190734863,11.25,11.949999809265137,11.3100004196167,4576.0,11.3100004196167,TFI.MI
2020-03-25,11.800000190734863,11.406000137329102,11.710000038146973,11.699999809265137,1713.0,11.699999809265137,TFI.MI
2020-03-26,12.0,11.251999855041504,11.251999855041504,11.805999755859375,1302.0,11.805999755859375,TFI.MI
2020-03-27,12.449999809265137,11.930000305175781,12.0,12.407999992370605,3604.0,12.407999992370605,TFI.MI
2020-03-30,12.649999618530273,12.149999618530273,12.161999702453613,12.649999618530273,1030.0,12.649999618530273,TFI.MI
2020-03-31,14.20199966430664,12.057999610900879,12.946000099182129,14.050000190734863,9243.0,14.050000190734863,TFI.MI
2020-04-01,16.200000762939453,14.079999923706055,14.399999618530273,14.359999656677246,13199.0,14.359999656677246,TFI.MI
2020-04-02,14.960000038146973,13.600000381469727,14.180000305175781,14.0,4481.0,14.0,TFI.MI
2020-04-03,14.619999885559082,13.619999885559082,14.359999656677246,13.619999885559082,3271.0,13.619999885559082,TFI.MI
2020-04-06,14.979999542236328,13.619999885559082,13.619999885559082,14.199999809265137,3621.0,14.199999809265137,TFI.MI
2020-04-07,14.960000038146973,14.34000015258789,14.65999984741211,14.720000267028809,2242.0,14.720000267028809,TFI.MI
2020-04-08,14.899999618530273,14.199999809265137,14.199999809265137,14.720000267028809,1090.0,14.720000267028809,TFI.MI
2020-04-09,14.779999732971191,14.020000457763672,14.399999618530273,14.119999885559082,1619.0,14.119999885559082,TFI.MI
2020-04-14,14.5,14.119999885559082,14.5,14.119999885559082,308.0,14.119999885559082,TFI.MI
2020-04-15,14.220000267028809,13.600000381469727,14.220000267028809,13.600000381469727,1523.0,13.600000381469727,TFI.MI
2020-04-16,14.220000267028809,13.0,13.979999542236328,13.0,2246.0,13.0,TFI.MI
2020-04-17,13.739999771118164,12.619999885559082,13.5,13.0,3379.0,13.0,TFI.MI
2020-04-20,13.5,12.800000190734863,13.15999984741211,13.34000015258789,2247.0,13.34000015258789,TFI.MI
2020-04-21,13.380000114440918,12.819999694824219,12.819999694824219,13.0,548.0,13.0,TFI.MI
2020-04-22,0.012668999843299389,0.012303999625146389,0.01245800033211708,0.012668999843299389,393827.0,0.012668999843299389,TFI.MI
2020-04-23,0.0129380002617836,0.01232299953699112,0.012668999843299389,0.01245800033211708,648044.0,0.01245800033211708,TFI.MI
2020-04-24,0.012477000243961811,0.011229000054299831,0.011517000384628773,0.011900999583303928,6690906.0,0.011900999583303928,TFI.MI
2020-04-27,0.011978000402450562,0.010518999770283699,0.011613000184297562,0.011517000384628773,32258461.0,0.011517000384628773,TFI.MI
2020-04-28,0.011939999647438526,0.01142099965363741,0.011881999671459198,0.011785999871790409,7658806.0,0.011785999871790409,TFI.MI
2020-04-29,0.01209300011396408,0.01170899998396635,0.011843999847769737,0.011748000048100948,7056603.0,0.011748000048100948,TFI.MI
2020-04-30,0.01207400020211935,0.011229000054299831,0.011997000314295292,0.011517000384628773,14586217.0,0.011517000384628773,TFI.MI
2020-05-04,0.013399999588727951,0.013399999588727951,0.013399999588727951,0.013399999588727951,3664773.0,0.013399999588727951,TFI.MI
2020-05-05,0.01269999984651804,0.010099999606609344,0.010900000110268593,0.010200000368058681,91672576.0,0.010200000368058681,TFI.MI
2020-05-06,0.010200000368058681,0.00989999994635582,0.010200000368058681,0.00989999994635582,27705783.0,0.00989999994635582,TFI.MI
2020-05-07,0.009999999776482582,0.00930000003427267,0.009999999776482582,0.009600000455975533,30740171.0,0.009600000455975533,TFI.MI
2020-05-08,0.00989999994635582,0.009399999864399433,0.009600000455975533,0.00989999994635582,12030641.0,0.00989999994635582,TFI.MI
2020-05-11,0.009999999776482582,0.009800000116229057,0.00989999994635582,0.009999999776482582,5443708.0,0.009999999776482582,TFI.MI
2019-01-02,26.209999084472656,25.9950008392334,25.9950008392334,26.18000030517578,158.0,26.18000030517578,TIPS.MI
2019-01-03,26.18000030517578,26.18000030517578,26.18000030517578,26.19499969482422,14.0,26.19499969482422,TIPS.MI
2019-01-04,26.209999084472656,26.190000534057617,26.209999084472656,26.155000686645508,76.0,26.155000686645508,TIPS.MI
2019-01-07,26.020000457763672,26.020000457763672,26.020000457763672,26.065000534057617,7.0,26.065000534057617,TIPS.MI
2019-01-08,26.135000228881836,26.1200008392334,26.1200008392334,26.110000610351562,254.0,26.110000610351562,TIPS.MI
2019-01-09,26.110000610351562,25.979999542236328,26.110000610351562,25.940000534057617,24.0,25.940000534057617,TIPS.MI
2019-01-10,25.959999084472656,25.885000228881836,25.959999084472656,25.934999465942383,41.0,25.934999465942383,TIPS.MI
2019-01-11,25.864999771118164,25.864999771118164,25.864999771118164,26.065000534057617,230.0,26.065000534057617,TIPS.MI
2019-01-14,26.065000534057617,26.065000534057617,26.065000534057617,26.065000534057617,0.0,26.065000534057617,TIPS.MI
2019-01-15,26.1200008392334,26.05500030517578,26.05500030517578,26.155000686645508,156.0,26.155000686645508,TIPS.MI
2019-01-16,26.145000457763672,26.139999389648438,26.139999389648438,26.125,739.0,26.125,TIPS.MI
2019-01-17,26.219999313354492,26.200000762939453,26.200000762939453,26.184999465942383,44.0,26.184999465942383,TIPS.MI
2019-01-18,26.225000381469727,26.139999389648438,26.170000076293945,26.18000030517578,276.0,26.18000030517578,TIPS.MI
2019-01-21,26.235000610351562,26.200000762939453,26.235000610351562,26.18000030517578,288.0,26.18000030517578,TIPS.MI
2019-01-22,26.274999618530273,26.19499969482422,26.235000610351562,26.21500015258789,638.0,26.21500015258789,TIPS.MI
2019-01-23,26.229999542236328,26.104999542236328,26.190000534057617,26.135000228881836,1194.0,26.135000228881836,TIPS.MI
2019-01-24,26.264999389648438,26.209999084472656,26.209999084472656,26.270000457763672,1002.0,26.270000457763672,TIPS.MI
2019-01-25,26.270000457763672,26.270000457763672,26.270000457763672,26.270000457763672,0.0,26.270000457763672,TIPS.MI
2019-01-28,26.110000610351562,26.0,26.110000610351562,25.989999771118164,1266.0,25.989999771118164,TIPS.MI
2019-01-29,26.06999969482422,26.014999389648438,26.014999389648438,26.065000534057617,572.0,26.065000534057617,TIPS.MI
2019-01-30,26.065000534057617,26.065000534057617,26.065000534057617,26.065000534057617,0.0,26.065000534057617,TIPS.MI
2019-01-31,26.065000534057617,26.065000534057617,26.065000534057617,26.065000534057617,0.0,26.065000534057617,TIPS.MI
2019-02-01,26.280000686645508,26.225000381469727,26.280000686645508,26.110000610351562,261.0,26.110000610351562,TIPS.MI
2019-02-04,26.114999771118164,26.06999969482422,26.100000381469727,26.125,1314.0,26.125,TIPS.MI
2019-02-05,26.21500015258789,26.09000015258789,26.110000610351562,26.229999542236328,269.0,26.229999542236328,TIPS.MI
2019-02-06,26.229999542236328,26.229999542236328,26.229999542236328,26.229999542236328,0.0,26.229999542236328,TIPS.MI
2019-02-07,26.315000534057617,26.295000076293945,26.295000076293945,26.309999465942383,18.0,26.309999465942383,TIPS.MI
2019-02-08,26.309999465942383,26.309999465942383,26.309999465942383,26.309999465942383,0.0,26.309999465942383,TIPS.MI
2019-02-11,26.420000076293945,26.420000076293945,26.420000076293945,26.514999389648438,200.0,26.514999389648438,TIPS.MI
2019-02-12,26.520000457763672,26.385000228881836,26.520000457763672,26.399999618530273,157.0,26.399999618530273,TIPS.MI
2019-02-13,26.344999313354492,26.344999313354492,26.344999313354492,26.489999771118164,145.0,26.489999771118164,TIPS.MI
2019-02-14,26.600000381469727,26.514999389648438,26.600000381469727,26.549999237060547,5828.0,26.549999237060547,TIPS.MI
2019-02-15,26.65999984741211,26.565000534057617,26.65999984741211,26.579999923706055,449.0,26.579999923706055,TIPS.MI
2019-02-18,26.4950008392334,26.424999237060547,26.424999237060547,26.489999771118164,672.0,26.489999771118164,TIPS.MI
2019-02-19,26.600000381469727,26.450000762939453,26.600000381469727,26.469999313354492,53200.0,26.469999313354492,TIPS.MI
2019-02-20,26.440000534057617,26.420000076293945,26.420000076293945,26.459999084472656,45.0,26.459999084472656,TIPS.MI
2019-02-21,26.43000030517578,26.385000228881836,26.385000228881836,26.44499969482422,90.0,26.44499969482422,TIPS.MI
2019-02-22,26.559999465942383,26.489999771118164,26.489999771118164,26.530000686645508,220.0,26.530000686645508,TIPS.MI
2019-02-25,26.469999313354492,26.450000762939453,26.450000762939453,26.485000610351562,26.0,26.485000610351562,TIPS.MI
2019-02-26,26.485000610351562,26.485000610351562,26.485000610351562,26.485000610351562,0.0,26.485000610351562,TIPS.MI
2019-02-27,26.485000610351562,26.485000610351562,26.485000610351562,26.485000610351562,0.0,26.485000610351562,TIPS.MI
2019-02-28,26.424999237060547,26.309999465942383,26.424999237060547,26.309999465942383,2117.0,26.309999465942383,TIPS.MI
2019-03-01,26.375,26.280000686645508,26.3700008392334,26.329999923706055,1686.0,26.329999923706055,TIPS.MI
2019-03-04,26.450000762939453,26.34000015258789,26.344999313354492,26.475000381469727,3076.0,26.475000381469727,TIPS.MI
2019-03-05,26.450000762939453,26.450000762939453,26.450000762939453,26.469999313354492,115.0,26.469999313354492,TIPS.MI
2019-03-06,26.514999389648438,26.454999923706055,26.514999389648438,26.46500015258789,83.0,26.46500015258789,TIPS.MI
2019-03-07,26.46500015258789,26.46500015258789,26.46500015258789,26.46500015258789,0.0,26.46500015258789,TIPS.MI
2019-03-08,26.46500015258789,26.46500015258789,26.46500015258789,26.46500015258789,0.0,26.46500015258789,TIPS.MI
2019-03-11,26.770000457763672,26.719999313354492,26.719999313354492,26.78499984741211,458.0,26.78499984741211,TIPS.MI
2019-03-12,26.71500015258789,26.639999389648438,26.665000915527344,26.68000030517578,172.0,26.68000030517578,TIPS.MI
2019-03-13,26.649999618530273,26.649999618530273,26.649999618530273,26.684999465942383,415.0,26.684999465942383,TIPS.MI
2019-03-14,26.684999465942383,26.674999237060547,26.674999237060547,26.690000534057617,114.0,26.690000534057617,TIPS.MI
2019-03-15,26.700000762939453,26.68000030517578,26.69499969482422,26.71500015258789,873.0,26.71500015258789,TIPS.MI
2019-03-18,26.704999923706055,26.704999923706055,26.704999923706055,26.729999542236328,7.0,26.729999542236328,TIPS.MI
2019-03-19,26.719999313354492,26.6200008392334,26.674999237060547,26.65999984741211,2295.0,26.65999984741211,TIPS.MI
2019-03-20,26.71500015258789,26.600000381469727,26.71500015258789,26.670000076293945,4172.0,26.670000076293945,TIPS.MI
2019-03-21,26.8799991607666,26.770000457763672,26.770000457763672,26.860000610351562,129.0,26.860000610351562,TIPS.MI
2019-03-22,27.049999237060547,27.049999237060547,27.049999237060547,27.040000915527344,347.0,27.040000915527344,TIPS.MI
2019-03-25,26.934999465942383,26.93000030517578,26.934999465942383,27.030000686645508,605.0,27.030000686645508,TIPS.MI
2019-03-26,27.104999542236328,26.9950008392334,27.0049991607666,27.065000534057617,322.0,27.065000534057617,TIPS.MI
2019-03-27,27.084999084472656,27.065000534057617,27.065000534057617,27.110000610351562,51.0,27.110000610351562,TIPS.MI
2019-03-28,27.219999313354492,27.174999237060547,27.200000762939453,27.15999984741211,679.0,27.15999984741211,TIPS.MI
2019-03-29,27.2549991607666,27.135000228881836,27.145000457763672,27.209999084472656,1355.0,27.209999084472656,TIPS.MI
2019-04-01,27.219999313354492,27.149999618530273,27.204999923706055,27.190000534057617,400.0,27.190000534057617,TIPS.MI
2019-04-02,27.280000686645508,27.15999984741211,27.280000686645508,27.225000381469727,609.0,27.225000381469727,TIPS.MI
2019-04-03,27.094999313354492,27.049999237060547,27.075000762939453,27.079999923706055,1596.0,27.079999923706055,TIPS.MI
2019-04-04,27.1299991607666,27.05500030517578,27.100000381469727,27.094999313354492,1187.0,27.094999313354492,TIPS.MI
2019-04-05,27.139999389648438,27.139999389648438,27.139999389648438,27.149999618530273,70.0,27.149999618530273,TIPS.MI
2019-04-08,27.165000915527344,27.165000915527344,27.165000915527344,27.020000457763672,101.0,27.020000457763672,TIPS.MI
2019-04-09,27.014999389648438,26.96500015258789,26.969999313354492,27.024999618530273,951.0,27.024999618530273,TIPS.MI
2019-04-10,27.139999389648438,27.024999618530273,27.030000686645508,27.145000457763672,1205.0,27.145000457763672,TIPS.MI
2019-04-11,27.145000457763672,27.020000457763672,27.145000457763672,27.06999969482422,1664.0,27.06999969482422,TIPS.MI
2019-04-12,27.06999969482422,27.06999969482422,27.06999969482422,27.06999969482422,0.0,27.06999969482422,TIPS.MI
2019-04-15,26.915000915527344,26.854999542236328,26.854999542236328,26.920000076293945,194.0,26.920000076293945,TIPS.MI
2019-04-16,26.9950008392334,26.860000610351562,26.9950008392334,26.899999618530273,328.0,26.899999618530273,TIPS.MI
2019-04-17,26.864999771118164,26.81999969482422,26.81999969482422,26.8700008392334,34.0,26.8700008392334,TIPS.MI
2019-04-18,26.8700008392334,26.8700008392334,26.8700008392334,26.8700008392334,0.0,26.8700008392334,TIPS.MI
2019-04-23,27.18000030517578,27.010000228881836,27.010000228881836,27.200000762939453,186.0,27.200000762939453,TIPS.MI
2019-04-24,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0,27.200000762939453,TIPS.MI
2019-04-25,27.46500015258789,27.424999237060547,27.424999237060547,27.479999542236328,40.0,27.479999542236328,TIPS.MI
2019-04-26,27.549999237060547,27.479999542236328,27.549999237060547,27.469999313354492,473.0,27.469999313354492,TIPS.MI
2019-04-29,27.399999618530273,27.385000228881836,27.389999389648438,27.40999984741211,2052.0,27.40999984741211,TIPS.MI
2019-04-30,27.3700008392334,27.334999084472656,27.3700008392334,27.3700008392334,216.0,27.3700008392334,TIPS.MI
2019-05-02,27.30500030517578,27.204999923706055,27.30500030517578,27.239999771118164,234.0,27.239999771118164,TIPS.MI
2019-05-03,27.350000381469727,27.309999465942383,27.309999465942383,27.315000534057617,276.0,27.315000534057617,TIPS.MI
2019-05-06,27.274999618530273,27.264999389648438,27.274999618530273,27.325000762939453,6006.0,27.325000762939453,TIPS.MI
2019-05-07,27.344999313354492,27.295000076293945,27.299999237060547,27.354999542236328,402.0,27.354999542236328,TIPS.MI
2019-05-08,27.309999465942383,27.30500030517578,27.309999465942383,27.315000534057617,280.0,27.315000534057617,TIPS.MI
2019-05-09,27.389999389648438,27.149999618530273,27.389999389648438,27.225000381469727,1058.0,27.225000381469727,TIPS.MI
2019-05-10,27.315000534057617,27.155000686645508,27.315000534057617,27.235000610351562,908.0,27.235000610351562,TIPS.MI
2019-05-13,27.395000457763672,27.309999465942383,27.34000015258789,27.360000610351562,1505.0,27.360000610351562,TIPS.MI
2019-05-14,27.46500015258789,27.434999465942383,27.46500015258789,27.420000076293945,144.0,27.420000076293945,TIPS.MI
2019-05-15,27.5049991607666,27.420000076293945,27.5049991607666,27.440000534057617,160.0,27.440000534057617,TIPS.MI
2019-05-16,27.440000534057617,27.440000534057617,27.440000534057617,27.440000534057617,0.0,27.440000534057617,TIPS.MI
2019-05-17,27.559999465942383,27.475000381469727,27.559999465942383,27.520000457763672,624.0,27.520000457763672,TIPS.MI
2019-05-20,27.545000076293945,27.440000534057617,27.545000076293945,27.485000610351562,160.0,27.485000610351562,TIPS.MI
2019-05-21,27.524999618530273,27.389999389648438,27.524999618530273,27.454999923706055,200.0,27.454999923706055,TIPS.MI
2019-05-22,27.579999923706055,27.53499984741211,27.559999465942383,27.565000534057617,399.0,27.565000534057617,TIPS.MI
2019-05-23,27.65999984741211,27.549999237060547,27.614999771118164,27.540000915527344,200.0,27.540000915527344,TIPS.MI
2019-05-24,27.540000915527344,27.540000915527344,27.540000915527344,27.540000915527344,0.0,27.540000915527344,TIPS.MI
2019-05-27,27.559999465942383,27.485000610351562,27.549999237060547,27.53499984741211,677.0,27.53499984741211,TIPS.MI
2019-05-28,27.600000381469727,27.514999389648438,27.600000381469727,27.59000015258789,242.0,27.59000015258789,TIPS.MI
2019-05-29,27.790000915527344,27.71500015258789,27.719999313354492,27.795000076293945,3441.0,27.795000076293945,TIPS.MI
2019-05-30,27.795000076293945,27.795000076293945,27.795000076293945,27.795000076293945,0.0,27.795000076293945,TIPS.MI
2019-05-31,27.795000076293945,27.795000076293945,27.795000076293945,27.795000076293945,0.0,27.795000076293945,TIPS.MI
2019-06-03,28.030000686645508,27.815000534057617,28.030000686645508,27.860000610351562,1977.0,27.860000610351562,TIPS.MI
2019-06-04,27.81999969482422,27.69499969482422,27.81999969482422,27.774999618530273,3098.0,27.774999618530273,TIPS.MI
2019-06-05,27.809999465942383,27.7549991607666,27.7549991607666,27.795000076293945,1039.0,27.795000076293945,TIPS.MI
2019-06-06,27.739999771118164,27.700000762939453,27.739999771118164,27.709999084472656,2062.0,27.709999084472656,TIPS.MI
2019-06-07,27.709999084472656,27.709999084472656,27.709999084472656,27.709999084472656,0.0,27.709999084472656,TIPS.MI
2019-06-10,27.71500015258789,27.575000762939453,27.71500015258789,27.59000015258789,298.0,27.59000015258789,TIPS.MI
2019-06-11,27.584999084472656,27.540000915527344,27.565000534057617,27.524999618530273,138.0,27.524999618530273,TIPS.MI
2019-06-12,27.604999542236328,27.514999389648438,27.520000457763672,27.540000915527344,2614.0,27.540000915527344,TIPS.MI
2019-06-13,27.709999084472656,27.565000534057617,27.565000534057617,27.665000915527344,672.0,27.665000915527344,TIPS.MI
2019-06-14,27.780000686645508,27.760000228881836,27.760000228881836,27.760000228881836,2277.0,27.760000228881836,TIPS.MI
2019-06-17,27.75,27.565000534057617,27.75,27.639999389648438,8522.0,27.639999389648438,TIPS.MI
2019-06-18,27.940000534057617,27.899999618530273,27.940000534057617,27.905000686645508,397.0,27.905000686645508,TIPS.MI
2019-06-19,27.905000686645508,27.905000686645508,27.905000686645508,27.905000686645508,0.0,27.905000686645508,TIPS.MI
2019-06-20,27.96500015258789,27.770000457763672,27.905000686645508,28.0,1365.0,28.0,TIPS.MI
2019-06-21,27.9950008392334,27.774999618530273,27.9950008392334,27.78499984741211,200.0,27.78499984741211,TIPS.MI
2019-06-24,27.674999237060547,27.604999542236328,27.604999542236328,27.584999084472656,3566.0,27.584999084472656,TIPS.MI
2019-06-25,27.584999084472656,27.584999084472656,27.584999084472656,27.584999084472656,0.0,27.584999084472656,TIPS.MI
2019-06-26,27.684999465942383,27.579999923706055,27.684999465942383,27.610000610351562,242.0,27.610000610351562,TIPS.MI
2019-06-27,27.6200008392334,27.565000534057617,27.565000534057617,27.639999389648438,114.0,27.639999389648438,TIPS.MI
2019-06-28,27.6299991607666,27.610000610351562,27.6299991607666,27.594999313354492,22.0,27.594999313354492,TIPS.MI
2019-07-01,27.815000534057617,27.704999923706055,27.790000915527344,27.78499984741211,1564.0,27.78499984741211,TIPS.MI
2019-07-02,27.875,27.81999969482422,27.875,27.81999969482422,1175.0,27.81999969482422,TIPS.MI
2019-07-03,27.81999969482422,27.81999969482422,27.81999969482422,27.81999969482422,0.0,27.81999969482422,TIPS.MI
2019-07-04,27.899999618530273,27.875,27.875,27.920000076293945,338.0,27.920000076293945,TIPS.MI
2019-07-05,27.920000076293945,27.920000076293945,27.920000076293945,27.920000076293945,0.0,27.920000076293945,TIPS.MI
2019-07-08,28.06999969482422,27.969999313354492,28.06999969482422,28.030000686645508,256.0,28.030000686645508,TIPS.MI
2019-07-09,28.059999465942383,28.045000076293945,28.045000076293945,28.045000076293945,1876.0,28.045000076293945,TIPS.MI
2019-07-10,28.059999465942383,27.885000228881836,27.885000228881836,28.03499984741211,5244.0,28.03499984741211,TIPS.MI
2019-07-11,28.010000228881836,27.93000030517578,27.93000030517578,27.989999771118164,2000.0,27.989999771118164,TIPS.MI
2019-07-12,27.934999465942383,27.854999542236328,27.899999618530273,27.915000915527344,2640.0,27.915000915527344,TIPS.MI
2019-07-15,27.905000686645508,27.864999771118164,27.864999771118164,27.924999237060547,30150.0,27.924999237060547,TIPS.MI
2019-07-16,28.0049991607666,28.0,28.0,28.03499984741211,394.0,28.03499984741211,TIPS.MI
2019-07-17,28.104999542236328,28.03499984741211,28.104999542236328,28.06999969482422,808.0,28.06999969482422,TIPS.MI
2019-07-18,28.06999969482422,28.06999969482422,28.06999969482422,28.06999969482422,0.0,28.06999969482422,TIPS.MI
2019-07-19,28.094999313354492,28.094999313354492,28.094999313354492,28.145000457763672,1293.0,28.145000457763672,TIPS.MI
2019-07-22,28.145000457763672,28.145000457763672,28.145000457763672,28.145000457763672,0.0,28.145000457763672,TIPS.MI
2019-07-23,28.295000076293945,28.219999313354492,28.219999313354492,28.290000915527344,16226.0,28.290000915527344,TIPS.MI
2019-07-24,28.344999313354492,28.315000534057617,28.315000534057617,28.325000762939453,320.0,28.325000762939453,TIPS.MI
2019-07-25,28.40999984741211,28.190000534057617,28.40999984741211,28.239999771118164,535.0,28.239999771118164,TIPS.MI
2019-07-26,28.364999771118164,28.31999969482422,28.31999969482422,28.315000534057617,6.0,28.315000534057617,TIPS.MI
2019-07-29,28.334999084472656,28.295000076293945,28.309999465942383,28.25,961.0,28.25,TIPS.MI
2019-07-30,28.28499984741211,28.209999084472656,28.28499984741211,28.235000610351562,1553.0,28.235000610351562,TIPS.MI
2019-07-31,28.299999237060547,28.19499969482422,28.19499969482422,28.34000015258789,3837.0,28.34000015258789,TIPS.MI
2019-08-01,28.170000076293945,28.104999542236328,28.170000076293945,28.165000915527344,426.0,28.165000915527344,TIPS.MI
2019-08-02,28.149999618530273,28.084999084472656,28.149999618530273,28.1200008392334,480.0,28.1200008392334,TIPS.MI
2019-08-05,28.270000457763672,27.96500015258789,28.229999542236328,28.014999389648438,518.0,28.014999389648438,TIPS.MI
2019-08-06,28.15999984741211,28.104999542236328,28.15999984741211,28.100000381469727,888.0,28.100000381469727,TIPS.MI
2019-08-07,28.28499984741211,28.209999084472656,28.209999084472656,28.204999923706055,1641.0,28.204999923706055,TIPS.MI
2019-08-08,28.165000915527344,28.1200008392334,28.135000228881836,28.110000610351562,723.0,28.110000610351562,TIPS.MI
2019-08-09,28.110000610351562,28.110000610351562,28.110000610351562,28.110000610351562,0.0,28.110000610351562,TIPS.MI
2019-08-12,28.295000076293945,28.21500015258789,28.21500015258789,28.235000610351562,102.0,28.235000610351562,TIPS.MI
2019-08-13,28.405000686645508,28.354999542236328,28.405000686645508,28.329999923706055,3168.0,28.329999923706055,TIPS.MI
2019-08-14,28.329999923706055,28.329999923706055,28.329999923706055,28.329999923706055,0.0,28.329999923706055,TIPS.MI
2019-08-16,28.719999313354492,28.53499984741211,28.610000610351562,28.6299991607666,1730.0,28.6299991607666,TIPS.MI
2019-08-19,28.489999771118164,28.489999771118164,28.489999771118164,28.530000686645508,34.0,28.530000686645508,TIPS.MI
2019-08-20,28.530000686645508,28.530000686645508,28.530000686645508,28.530000686645508,0.0,28.530000686645508,TIPS.MI
2019-08-21,28.575000762939453,28.540000915527344,28.565000534057617,28.579999923706055,4620.0,28.579999923706055,TIPS.MI
2019-08-22,28.584999084472656,28.469999313354492,28.469999313354492,28.530000686645508,11051.0,28.530000686645508,TIPS.MI
2019-08-23,28.5,28.5,28.5,28.520000457763672,89.0,28.520000457763672,TIPS.MI
2019-08-26,28.704999923706055,28.55500030517578,28.704999923706055,28.655000686645508,57506.0,28.655000686645508,TIPS.MI
2019-08-27,28.684999465942383,28.684999465942383,28.684999465942383,28.78499984741211,20.0,28.78499984741211,TIPS.MI
2019-08-28,28.78499984741211,28.78499984741211,28.78499984741211,28.78499984741211,0.0,28.78499984741211,TIPS.MI
2019-08-29,28.959999084472656,28.84000015258789,28.84000015258789,28.895000457763672,741.0,28.895000457763672,TIPS.MI
2019-08-30,29.084999084472656,28.950000762939453,28.950000762939453,29.09000015258789,1086.0,29.09000015258789,TIPS.MI
2019-09-02,29.135000228881836,29.06999969482422,29.06999969482422,29.104999542236328,143.0,29.104999542236328,TIPS.MI
2019-09-03,29.2450008392334,29.079999923706055,29.2450008392334,29.165000915527344,8124.0,29.165000915527344,TIPS.MI
2019-09-04,29.104999542236328,28.899999618530273,29.104999542236328,28.94499969482422,777.0,28.94499969482422,TIPS.MI
2019-09-05,28.885000228881836,28.725000381469727,28.885000228881836,28.725000381469727,1704.0,28.725000381469727,TIPS.MI
2019-09-06,28.799999237060547,28.709999084472656,28.719999313354492,28.780000686645508,5649.0,28.780000686645508,TIPS.MI
2019-09-09,28.78499984741211,28.625,28.735000610351562,28.645000457763672,1076.0,28.645000457763672,TIPS.MI
2019-09-10,28.725000381469727,28.610000610351562,28.725000381469727,28.614999771118164,31.0,28.614999771118164,TIPS.MI
2019-09-11,28.6299991607666,28.6299991607666,28.6299991607666,28.655000686645508,25.0,28.655000686645508,TIPS.MI
2019-09-12,28.850000381469727,28.485000610351562,28.59000015258789,28.479999542236328,189.0,28.479999542236328,TIPS.MI
2019-09-13,28.354999542236328,28.28499984741211,28.354999542236328,28.260000228881836,48.0,28.260000228881836,TIPS.MI
2019-09-16,28.53499984741211,28.364999771118164,28.43000030517578,28.540000915527344,969.0,28.540000915527344,TIPS.MI
2019-09-17,28.55500030517578,28.420000076293945,28.549999237060547,28.450000762939453,11382.0,28.450000762939453,TIPS.MI
2019-09-18,28.545000076293945,28.545000076293945,28.545000076293945,28.514999389648438,384.0,28.514999389648438,TIPS.MI
2019-09-19,28.434999465942383,28.389999389648438,28.434999465942383,28.415000915527344,83.0,28.415000915527344,TIPS.MI
2019-09-20,28.639999389648438,28.639999389648438,28.639999389648438,28.635000228881836,555.0,28.635000228881836,TIPS.MI
2019-09-23,28.864999771118164,28.829999923706055,28.864999771118164,28.78499984741211,388.0,28.78499984741211,TIPS.MI
2019-09-24,28.795000076293945,28.774999618530273,28.780000686645508,28.81999969482422,146.0,28.81999969482422,TIPS.MI
2019-09-25,28.864999771118164,28.850000381469727,28.850000381469727,28.854999542236328,776.0,28.854999542236328,TIPS.MI
2019-09-26,28.885000228881836,28.8799991607666,28.885000228881836,28.889999389648438,97.0,28.889999389648438,TIPS.MI
2019-09-27,28.889999389648438,28.889999389648438,28.889999389648438,28.889999389648438,0.0,28.889999389648438,TIPS.MI
2019-09-30,28.854999542236328,28.854999542236328,28.854999542236328,28.8700008392334,1314.0,28.8700008392334,TIPS.MI
2019-10-01,28.93000030517578,28.81999969482422,28.860000610351562,28.84000015258789,272.0,28.84000015258789,TIPS.MI
2019-10-02,28.959999084472656,28.8700008392334,28.959999084472656,28.889999389648438,757.0,28.889999389648438,TIPS.MI
2019-10-03,28.889999389648438,28.889999389648438,28.889999389648438,28.889999389648438,0.0,28.889999389648438,TIPS.MI
2019-10-04,28.889999389648438,28.889999389648438,28.889999389648438,28.889999389648438,0.0,28.889999389648438,TIPS.MI
2019-10-07,29.010000228881836,28.860000610351562,29.010000228881836,28.889999389648438,50.0,28.889999389648438,TIPS.MI
2019-10-08,28.950000762939453,28.899999618530273,28.899999618530273,28.979999542236328,3403.0,28.979999542236328,TIPS.MI
2019-10-09,28.885000228881836,28.764999389648438,28.885000228881836,28.850000381469727,54.0,28.850000381469727,TIPS.MI
2019-10-10,28.850000381469727,28.850000381469727,28.850000381469727,28.850000381469727,0.0,28.850000381469727,TIPS.MI
2019-10-11,28.424999237060547,28.364999771118164,28.364999771118164,28.434999465942383,54.0,28.434999465942383,TIPS.MI
2019-10-14,28.5,28.5,28.5,28.565000534057617,203.0,28.565000534057617,TIPS.MI
2019-10-15,28.649999618530273,28.40999984741211,28.604999542236328,28.459999084472656,8737.0,28.459999084472656,TIPS.MI
2019-10-16,28.44499969482422,28.389999389648438,28.434999465942383,28.399999618530273,162.0,28.399999618530273,TIPS.MI
2019-10-17,28.334999084472656,28.104999542236328,28.334999084472656,28.229999542236328,2280.0,28.229999542236328,TIPS.MI
2019-10-18,28.229999542236328,28.229999542236328,28.229999542236328,28.229999542236328,0.0,28.229999542236328,TIPS.MI
2019-10-21,28.229999542236328,28.229999542236328,28.229999542236328,28.229999542236328,0.0,28.229999542236328,TIPS.MI
2019-10-22,28.270000457763672,28.25,28.25,28.260000228881836,23839.0,28.260000228881836,TIPS.MI
2019-10-23,28.350000381469727,28.350000381469727,28.350000381469727,28.360000610351562,21.0,28.360000610351562,TIPS.MI
2019-10-24,28.360000610351562,28.360000610351562,28.360000610351562,28.360000610351562,0.0,28.360000610351562,TIPS.MI
2019-10-25,28.459999084472656,28.440000534057617,28.440000534057617,28.450000762939453,1979.0,28.450000762939453,TIPS.MI
2019-10-28,28.309999465942383,28.309999465942383,28.309999465942383,28.309999465942383,58.0,28.309999465942383,TIPS.MI
2019-10-29,28.385000228881836,28.235000610351562,28.385000228881836,28.225000381469727,40.0,28.225000381469727,TIPS.MI
2019-10-30,28.225000381469727,28.225000381469727,28.225000381469727,28.225000381469727,0.0,28.225000381469727,TIPS.MI
2019-10-31,28.225000381469727,28.225000381469727,28.225000381469727,28.225000381469727,0.0,28.225000381469727,TIPS.MI
2019-11-01,28.290000915527344,28.274999618530273,28.290000915527344,28.229999542236328,46.0,28.229999542236328,TIPS.MI
2019-11-04,28.28499984741211,28.21500015258789,28.270000457763672,28.28499984741211,1069.0,28.28499984741211,TIPS.MI
2019-11-05,28.28499984741211,28.28499984741211,28.28499984741211,28.28499984741211,0.0,28.28499984741211,TIPS.MI
2019-11-06,28.28499984741211,28.28499984741211,28.28499984741211,28.28499984741211,0.0,28.28499984741211,TIPS.MI
2019-11-07,28.399999618530273,28.360000610351562,28.360000610351562,28.434999465942383,692.0,28.434999465942383,TIPS.MI
2019-11-08,28.459999084472656,28.415000915527344,28.459999084472656,28.479999542236328,25100.0,28.479999542236328,TIPS.MI
2019-11-11,28.399999618530273,28.31999969482422,28.399999618530273,28.395000457763672,171.0,28.395000457763672,TIPS.MI
2019-11-12,28.530000686645508,28.434999465942383,28.434999465942383,28.489999771118164,20305.0,28.489999771118164,TIPS.MI
2019-11-13,28.510000228881836,28.510000228881836,28.510000228881836,28.55500030517578,25.0,28.55500030517578,TIPS.MI
2019-11-14,28.625,28.610000610351562,28.625,28.604999542236328,145.0,28.604999542236328,TIPS.MI
2019-11-15,28.55500030517578,28.5,28.524999618530273,28.475000381469727,434.0,28.475000381469727,TIPS.MI
2019-11-18,28.375,28.354999542236328,28.375,28.40999984741211,1000.0,28.40999984741211,TIPS.MI
2019-11-19,28.5049991607666,28.5049991607666,28.5049991607666,28.485000610351562,8.0,28.485000610351562,TIPS.MI
2019-11-20,28.579999923706055,28.579999923706055,28.579999923706055,28.594999313354492,16.0,28.594999313354492,TIPS.MI
2019-11-21,28.604999542236328,28.5,28.510000228881836,28.579999923706055,2715.0,28.579999923706055,TIPS.MI
2019-11-22,28.579999923706055,28.579999923706055,28.579999923706055,28.579999923706055,0.0,28.579999923706055,TIPS.MI
2019-11-25,28.795000076293945,28.65999984741211,28.65999984741211,28.774999618530273,321.0,28.774999618530273,TIPS.MI
2019-11-26,28.7450008392334,28.7450008392334,28.7450008392334,28.81999969482422,50.0,28.81999969482422,TIPS.MI
2019-11-27,28.850000381469727,28.780000686645508,28.844999313354492,28.81999969482422,198.0,28.81999969482422,TIPS.MI
2019-11-28,28.81999969482422,28.774999618530273,28.78499984741211,28.770000457763672,26408.0,28.770000457763672,TIPS.MI
2019-11-29,28.770000457763672,28.770000457763672,28.770000457763672,28.770000457763672,0.0,28.770000457763672,TIPS.MI
2019-12-02,28.635000228881836,28.399999618530273,28.584999084472656,28.450000762939453,1641.0,28.450000762939453,TIPS.MI
2019-12-03,28.610000610351562,28.610000610351562,28.610000610351562,28.665000915527344,608.0,28.665000915527344,TIPS.MI
2019-12-04,28.625,28.579999923706055,28.625,28.639999389648438,1714.0,28.639999389648438,TIPS.MI
2019-12-05,28.639999389648438,28.520000457763672,28.639999389648438,28.545000076293945,1978.0,28.545000076293945,TIPS.MI
2019-12-06,28.69499969482422,28.635000228881836,28.665000915527344,28.655000686645508,792.0,28.655000686645508,TIPS.MI
2019-12-09,28.684999465942383,28.6299991607666,28.684999465942383,28.6200008392334,201.0,28.6200008392334,TIPS.MI
2019-12-10,28.510000228881836,28.510000228881836,28.510000228881836,28.524999618530273,25.0,28.524999618530273,TIPS.MI
2019-12-11,28.579999923706055,28.56999969482422,28.579999923706055,28.594999313354492,1163.0,28.594999313354492,TIPS.MI
2019-12-12,28.459999084472656,28.459999084472656,28.459999084472656,28.40999984741211,43.0,28.40999984741211,TIPS.MI
2019-12-13,28.40999984741211,28.40999984741211,28.40999984741211,28.40999984741211,0.0,28.40999984741211,TIPS.MI
2019-12-16,28.5,28.459999084472656,28.5,28.434999465942383,10.0,28.434999465942383,TIPS.MI
2019-12-17,28.434999465942383,28.434999465942383,28.434999465942383,28.434999465942383,0.0,28.434999465942383,TIPS.MI
2019-12-18,28.434999465942383,28.434999465942383,28.434999465942383,28.434999465942383,0.0,28.434999465942383,TIPS.MI
2019-12-19,28.4950008392334,28.399999618530273,28.420000076293945,28.510000228881836,2812.0,28.510000228881836,TIPS.MI
2019-12-20,28.704999923706055,28.6299991607666,28.6299991607666,28.635000228881836,1090.0,28.635000228881836,TIPS.MI
2019-12-23,28.594999313354492,28.520000457763672,28.594999313354492,28.549999237060547,1710.0,28.549999237060547,TIPS.MI
2019-12-27,28.5,28.40999984741211,28.40999984741211,28.40999984741211,161.0,28.40999984741211,TIPS.MI
2019-12-30,28.40999984741211,28.40999984741211,28.40999984741211,28.40999984741211,0.0,28.40999984741211,TIPS.MI
2020-01-02,28.540000915527344,28.405000686645508,28.405000686645508,28.489999771118164,2450.0,28.489999771118164,TIPS.MI
2020-01-03,28.764999389648438,28.6200008392334,28.6200008392334,28.65999984741211,45400.0,28.65999984741211,TIPS.MI
2020-01-06,28.65999984741211,28.65999984741211,28.65999984741211,28.65999984741211,0.0,28.65999984741211,TIPS.MI
2020-01-07,28.65999984741211,28.65999984741211,28.65999984741211,28.65999984741211,0.0,28.65999984741211,TIPS.MI
2020-01-08,28.68000030517578,28.594999313354492,28.670000076293945,28.635000228881836,926.0,28.635000228881836,TIPS.MI
2020-01-09,28.559999465942383,28.55500030517578,28.55500030517578,28.579999923706055,112.0,28.579999923706055,TIPS.MI
2020-01-10,28.690000534057617,28.690000534057617,28.690000534057617,28.69499969482422,1875.0,28.69499969482422,TIPS.MI
2020-01-13,28.700000762939453,28.610000610351562,28.700000762939453,28.6200008392334,270.0,28.6200008392334,TIPS.MI
2020-01-14,28.6200008392334,28.6200008392334,28.6200008392334,28.6200008392334,0.0,28.6200008392334,TIPS.MI
2020-01-15,28.795000076293945,28.75,28.795000076293945,28.69499969482422,194.0,28.69499969482422,TIPS.MI
2020-01-16,28.719999313354492,28.665000915527344,28.665000915527344,28.68000030517578,12208.0,28.68000030517578,TIPS.MI
2020-01-17,28.71500015258789,28.700000762939453,28.700000762939453,28.760000228881836,2725.0,28.760000228881836,TIPS.MI
2020-01-20,28.760000228881836,28.760000228881836,28.760000228881836,28.760000228881836,0.0,28.760000228881836,TIPS.MI
2020-01-21,28.81999969482422,28.799999237060547,28.799999237060547,28.84000015258789,228.0,28.84000015258789,TIPS.MI
2020-01-22,28.84000015258789,28.84000015258789,28.84000015258789,28.84000015258789,0.0,28.84000015258789,TIPS.MI
2020-01-23,28.975000381469727,28.854999542236328,28.854999542236328,29.045000076293945,3419.0,29.045000076293945,TIPS.MI
2020-01-24,29.149999618530273,29.014999389648438,29.075000762939453,29.125,32119.0,29.125,TIPS.MI
2020-01-27,29.274999618530273,29.270000457763672,29.274999618530273,29.225000381469727,297.0,29.225000381469727,TIPS.MI
2020-01-28,29.225000381469727,29.225000381469727,29.225000381469727,29.225000381469727,0.0,29.225000381469727,TIPS.MI
2020-01-29,29.225000381469727,29.225000381469727,29.225000381469727,29.225000381469727,0.0,29.225000381469727,TIPS.MI
2020-01-30,29.225000381469727,29.225000381469727,29.225000381469727,29.225000381469727,0.0,29.225000381469727,TIPS.MI
2020-01-31,29.34000015258789,29.34000015258789,29.34000015258789,29.219999313354492,12.0,29.219999313354492,TIPS.MI
2020-02-03,29.05500030517578,28.989999771118164,28.9950008392334,29.024999618530273,157.0,29.024999618530273,TIPS.MI
2020-02-04,29.0,28.959999084472656,29.0,28.9950008392334,85.0,28.9950008392334,TIPS.MI
2020-02-05,28.9950008392334,28.9950008392334,28.9950008392334,28.9950008392334,0.0,28.9950008392334,TIPS.MI
2020-02-06,29.049999237060547,29.014999389648438,29.030000686645508,29.05500030517578,11219.0,29.05500030517578,TIPS.MI
2020-02-07,29.28499984741211,29.28499984741211,29.28499984741211,29.2549991607666,1000.0,29.2549991607666,TIPS.MI
2020-02-10,29.399999618530273,29.334999084472656,29.350000381469727,29.44499969482422,1457.0,29.44499969482422,TIPS.MI
2020-02-11,29.360000610351562,29.360000610351562,29.360000610351562,29.3700008392334,2049.0,29.3700008392334,TIPS.MI
2020-02-12,29.344999313354492,29.309999465942383,29.344999313354492,29.34000015258789,1272.0,29.34000015258789,TIPS.MI
2020-02-13,29.524999618530273,29.520000457763672,29.524999618530273,29.540000915527344,163.0,29.540000915527344,TIPS.MI
2020-02-14,29.6200008392334,29.6200008392334,29.6200008392334,29.59000015258789,208.0,29.59000015258789,TIPS.MI
2020-02-17,29.655000686645508,29.639999389648438,29.639999389648438,29.6200008392334,70.0,29.6200008392334,TIPS.MI
2020-02-18,29.780000686645508,29.700000762939453,29.735000610351562,29.760000228881836,1463.0,29.760000228881836,TIPS.MI
2020-02-19,29.760000228881836,29.760000228881836,29.760000228881836,29.760000228881836,0.0,29.760000228881836,TIPS.MI
2020-02-20,29.795000076293945,29.764999389648438,29.795000076293945,29.844999313354492,135.0,29.844999313354492,TIPS.MI
2020-02-21,29.905000686645508,29.895000457763672,29.895000457763672,29.71500015258789,132.0,29.71500015258789,TIPS.MI
2020-02-25,29.915000915527344,29.889999389648438,29.889999389648438,29.844999313354492,72.0,29.844999313354492,TIPS.MI
2020-02-26,29.760000228881836,29.690000534057617,29.690000534057617,29.7450008392334,205.0,29.7450008392334,TIPS.MI
2020-02-27,29.65999984741211,29.540000915527344,29.65999984741211,29.594999313354492,420.0,29.594999313354492,TIPS.MI
2020-02-28,29.625,29.454999923706055,29.510000228881836,29.625,3888.0,29.625,TIPS.MI
2020-03-03,29.344999313354492,29.34000015258789,29.34000015258789,29.5,1817.0,29.5,TIPS.MI
2020-03-04,29.760000228881836,29.760000228881836,29.760000228881836,29.670000076293945,1035.0,29.670000076293945,TIPS.MI
2020-03-05,29.610000610351562,29.5,29.604999542236328,29.540000915527344,1517.0,29.540000915527344,TIPS.MI
2020-03-06,29.610000610351562,29.274999618530273,29.514999389648438,29.344999313354492,1724.0,29.344999313354492,TIPS.MI
2020-03-10,28.75,28.5049991607666,28.5049991607666,28.864999771118164,1143.0,28.864999771118164,TIPS.MI
2020-03-11,28.704999923706055,28.704999923706055,28.704999923706055,28.059999465942383,72.0,28.059999465942383,TIPS.MI
2020-03-12,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,TIPS.MI
2020-03-13,27.825000762939453,27.825000762939453,27.825000762939453,27.895000457763672,14.0,27.895000457763672,TIPS.MI
2020-03-17,27.46500015258789,27.270000457763672,27.270000457763672,27.989999771118164,408.0,27.989999771118164,TIPS.MI
2020-03-18,27.514999389648438,26.854999542236328,27.454999923706055,27.520000457763672,137.0,27.520000457763672,TIPS.MI
2020-03-19,27.385000228881836,26.975000381469727,26.975000381469727,27.674999237060547,73.0,27.674999237060547,TIPS.MI
2020-03-20,28.239999771118164,27.5,27.5,28.565000534057617,233.0,28.565000534057617,TIPS.MI
2020-03-24,29.459999084472656,28.545000076293945,28.545000076293945,29.450000762939453,464.0,29.450000762939453,TIPS.MI
2020-03-25,29.575000762939453,29.209999084472656,29.209999084472656,29.790000915527344,316.0,29.790000915527344,TIPS.MI
2020-03-26,29.799999237060547,29.290000915527344,29.795000076293945,29.854999542236328,2289.0,29.854999542236328,TIPS.MI
2020-03-27,29.854999542236328,29.854999542236328,29.854999542236328,29.854999542236328,0.0,29.854999542236328,TIPS.MI
2020-03-31,29.46500015258789,29.155000686645508,29.46500015258789,29.260000228881836,118.0,29.260000228881836,TIPS.MI
2020-04-01,29.575000762939453,29.575000762939453,29.575000762939453,29.5049991607666,166.0,29.5049991607666,TIPS.MI
2020-04-02,29.219999313354492,29.21500015258789,29.219999313354492,29.889999389648438,470.0,29.889999389648438,TIPS.MI
2020-04-03,30.55500030517578,30.2549991607666,30.2549991607666,30.389999389648438,820.0,30.389999389648438,TIPS.MI
2020-05-11,30.559999465942383,30.375,30.469999313354492,30.475000381469727,1689.0,30.475000381469727,TIPS.MI
2019-01-02,0.014299999922513962,0.013799999840557575,0.014100000262260437,0.014100000262260437,20514014,0.014100000262260437,TIS.MI
2019-01-03,0.017000000923871994,0.014100000262260437,0.0142000000923872,0.016599999740719795,146581773,0.016599999740719795,TIS.MI
2019-01-04,0.01810000091791153,0.016699999570846558,0.01730000041425228,0.017000000923871994,175432155,0.017000000923871994,TIS.MI
2019-01-07,0.01730000041425228,0.016599999740719795,0.01679999940097332,0.016699999570846558,49377320,0.016699999570846558,TIS.MI
2019-01-08,0.01720000058412552,0.01600000075995922,0.01679999940097332,0.01600000075995922,67480409,0.01600000075995922,TIS.MI
2019-01-09,0.016200000420212746,0.015599999576807022,0.016100000590085983,0.015799999237060547,30222941,0.015799999237060547,TIS.MI
2019-01-10,0.017000000923871994,0.01549999974668026,0.015599999576807022,0.01679999940097332,102791207,0.01679999940097332,TIS.MI
2019-01-11,0.017999999225139618,0.016499999910593033,0.016899999231100082,0.016599999740719795,108118357,0.016599999740719795,TIS.MI
2019-01-14,0.01679999940097332,0.015799999237060547,0.01640000008046627,0.016100000590085983,85724525,0.016100000590085983,TIS.MI
2019-01-15,0.01640000008046627,0.015799999237060547,0.016100000590085983,0.01590000092983246,30245909,0.01590000092983246,TIS.MI
2019-01-16,0.016599999740719795,0.015799999237060547,0.01590000092983246,0.016200000420212746,34916645,0.016200000420212746,TIS.MI
2019-01-17,0.016599999740719795,0.01590000092983246,0.016200000420212746,0.016200000420212746,28851295,0.016200000420212746,TIS.MI
2019-01-18,0.016599999740719795,0.016100000590085983,0.016100000590085983,0.016200000420212746,22527505,0.016200000420212746,TIS.MI
2019-01-21,0.016699999570846558,0.016200000420212746,0.01640000008046627,0.01640000008046627,19470363,0.01640000008046627,TIS.MI
2019-01-22,0.01640000008046627,0.01590000092983246,0.016300000250339508,0.01600000075995922,25522609,0.01600000075995922,TIS.MI
2019-01-23,0.01640000008046627,0.01590000092983246,0.01600000075995922,0.01600000075995922,26625147,0.01600000075995922,TIS.MI
2019-01-24,0.01640000008046627,0.01590000092983246,0.016100000590085983,0.01600000075995922,21222970,0.01600000075995922,TIS.MI
2019-01-25,0.016200000420212746,0.01590000092983246,0.016200000420212746,0.01600000075995922,12666574,0.01600000075995922,TIS.MI
2019-01-28,0.016100000590085983,0.015699999406933784,0.01600000075995922,0.015699999406933784,14516087,0.015699999406933784,TIS.MI
2019-01-29,0.015699999406933784,0.015399999916553497,0.015699999406933784,0.01549999974668026,20453474,0.01549999974668026,TIS.MI
2019-01-30,0.01549999974668026,0.01489999983459711,0.01549999974668026,0.015399999916553497,39863262,0.015399999916553497,TIS.MI
2019-01-31,0.01759999990463257,0.01510000042617321,0.015300000086426735,0.01600000075995922,325667104,0.01600000075995922,TIS.MI
2019-02-01,0.01640000008046627,0.015300000086426735,0.016100000590085983,0.01549999974668026,61394766,0.01549999974668026,TIS.MI
2019-02-04,0.016699999570846558,0.015300000086426735,0.015300000086426735,0.015699999406933784,102092747,0.015699999406933784,TIS.MI
2019-02-05,0.01600000075995922,0.015599999576807022,0.015699999406933784,0.015599999576807022,36665296,0.015599999576807022,TIS.MI
2019-02-06,0.015799999237060547,0.015399999916553497,0.015599999576807022,0.015399999916553497,21451585,0.015399999916553497,TIS.MI
2019-02-07,0.015599999576807022,0.014800000004470348,0.015399999916553497,0.01489999983459711,37033263,0.01489999983459711,TIS.MI
2019-02-08,0.01510000042617321,0.014299999922513962,0.01510000042617321,0.014399999752640724,19729217,0.014399999752640724,TIS.MI
2019-02-11,0.014999999664723873,0.014399999752640724,0.014399999752640724,0.014700000174343586,8060994,0.014700000174343586,TIS.MI
2019-02-12,0.015200000256299973,0.014700000174343586,0.014700000174343586,0.014800000004470348,13469053,0.014800000004470348,TIS.MI
2019-02-13,0.015200000256299973,0.014800000004470348,0.014999999664723873,0.01489999983459711,17949405,0.01489999983459711,TIS.MI
2019-02-14,0.015399999916553497,0.014800000004470348,0.01489999983459711,0.014800000004470348,38069348,0.014800000004470348,TIS.MI
2019-02-15,0.014999999664723873,0.014800000004470348,0.014800000004470348,0.01489999983459711,19779687,0.01489999983459711,TIS.MI
2019-02-18,0.014999999664723873,0.014700000174343586,0.01489999983459711,0.01489999983459711,21256767,0.01489999983459711,TIS.MI
2019-02-19,0.01489999983459711,0.014700000174343586,0.01489999983459711,0.014800000004470348,10041382,0.014800000004470348,TIS.MI
2019-02-20,0.014800000004470348,0.014299999922513962,0.014800000004470348,0.014700000174343586,19362997,0.014700000174343586,TIS.MI
2019-02-21,0.014700000174343586,0.014499999582767487,0.014700000174343586,0.014499999582767487,6976559,0.014499999582767487,TIS.MI
2019-02-22,0.01489999983459711,0.014600000344216824,0.014600000344216824,0.014600000344216824,10832754,0.014600000344216824,TIS.MI
2019-02-25,0.014800000004470348,0.014399999752640724,0.014600000344216824,0.014499999582767487,15714310,0.014499999582767487,TIS.MI
2019-02-26,0.014600000344216824,0.014399999752640724,0.014600000344216824,0.014499999582767487,6487856,0.014499999582767487,TIS.MI
2019-02-27,0.014600000344216824,0.014399999752640724,0.014499999582767487,0.014499999582767487,5379267,0.014499999582767487,TIS.MI
2019-02-28,0.014700000174343586,0.014399999752640724,0.014600000344216824,0.014700000174343586,18348991,0.014700000174343586,TIS.MI
2019-03-01,0.014999999664723873,0.014700000174343586,0.014800000004470348,0.014700000174343586,17622854,0.014700000174343586,TIS.MI
2019-03-04,0.014800000004470348,0.014399999752640724,0.014700000174343586,0.014600000344216824,21620833,0.014600000344216824,TIS.MI
2019-03-05,0.014600000344216824,0.014399999752640724,0.014600000344216824,0.014399999752640724,18162802,0.014399999752640724,TIS.MI
2019-03-06,0.014700000174343586,0.014399999752640724,0.014399999752640724,0.014600000344216824,10293547,0.014600000344216824,TIS.MI
2019-03-07,0.014700000174343586,0.014399999752640724,0.014499999582767487,0.014399999752640724,6682401,0.014399999752640724,TIS.MI
2019-03-08,0.014600000344216824,0.014299999922513962,0.014399999752640724,0.014299999922513962,13422040,0.014299999922513962,TIS.MI
2019-03-11,0.014499999582767487,0.0142000000923872,0.014299999922513962,0.014399999752640724,7912978,0.014399999752640724,TIS.MI
2019-03-12,0.014399999752640724,0.0142000000923872,0.014399999752640724,0.0142000000923872,16070088,0.0142000000923872,TIS.MI
2019-03-13,0.0142000000923872,0.013700000010430813,0.0142000000923872,0.014100000262260437,19643314,0.014100000262260437,TIS.MI
2019-03-14,0.014100000262260437,0.013899999670684338,0.014100000262260437,0.014100000262260437,9031287,0.014100000262260437,TIS.MI
2019-03-15,0.014100000262260437,0.013799999840557575,0.014000000432133675,0.013899999670684338,24920429,0.013899999670684338,TIS.MI
2019-03-18,0.0142000000923872,0.013899999670684338,0.014000000432133675,0.014000000432133675,19394768,0.014000000432133675,TIS.MI
2019-03-19,0.014000000432133675,0.013899999670684338,0.014000000432133675,0.014000000432133675,8346447,0.014000000432133675,TIS.MI
2019-03-20,0.014000000432133675,0.013799999840557575,0.013899999670684338,0.013899999670684338,9580267,0.013899999670684338,TIS.MI
2019-03-21,0.014000000432133675,0.013799999840557575,0.013799999840557575,0.013899999670684338,6566962,0.013899999670684338,TIS.MI
2019-03-22,0.013899999670684338,0.013500000350177288,0.013799999840557575,0.013700000010430813,24940894,0.013700000010430813,TIS.MI
2019-03-25,0.013700000010430813,0.013199999928474426,0.01360000018030405,0.013199999928474426,31392869,0.013199999928474426,TIS.MI
2019-03-26,0.013399999588727951,0.013100000098347664,0.013399999588727951,0.013100000098347664,10640559,0.013100000098347664,TIS.MI
2019-03-27,0.013199999928474426,0.013000000268220901,0.013199999928474426,0.013100000098347664,12480326,0.013100000098347664,TIS.MI
2019-03-28,0.013500000350177288,0.012900000438094139,0.013000000268220901,0.013399999588727951,31377950,0.013399999588727951,TIS.MI
2019-03-29,0.015399999916553497,0.014299999922513962,0.014700000174343586,0.014399999752640724,167250098,0.014399999752640724,TIS.MI
2019-04-01,0.014600000344216824,0.013799999840557575,0.014499999582767487,0.013899999670684338,59968068,0.013899999670684338,TIS.MI
2019-04-02,0.014000000432133675,0.013700000010430813,0.013899999670684338,0.013799999840557575,16626709,0.013799999840557575,TIS.MI
2019-04-03,0.013899999670684338,0.013399999588727951,0.013799999840557575,0.013500000350177288,30738665,0.013500000350177288,TIS.MI
2019-04-04,0.01360000018030405,0.013399999588727951,0.013500000350177288,0.01360000018030405,19199661,0.01360000018030405,TIS.MI
2019-04-05,0.013700000010430813,0.013500000350177288,0.013500000350177288,0.013500000350177288,10546225,0.013500000350177288,TIS.MI
2019-04-08,0.013700000010430813,0.013500000350177288,0.01360000018030405,0.013700000010430813,9808356,0.013700000010430813,TIS.MI
2019-04-09,0.013899999670684338,0.013500000350177288,0.013700000010430813,0.013799999840557575,23505366,0.013799999840557575,TIS.MI
2019-04-10,0.015699999406933784,0.013799999840557575,0.013799999840557575,0.015399999916553497,244529364,0.015399999916553497,TIS.MI
2019-04-11,0.016200000420212746,0.014399999752640724,0.015599999576807022,0.014499999582767487,252525298,0.014499999582767487,TIS.MI
2019-04-12,0.01489999983459711,0.014499999582767487,0.014700000174343586,0.014700000174343586,26777938,0.014700000174343586,TIS.MI
2019-04-15,0.01590000092983246,0.014700000174343586,0.014800000004470348,0.015300000086426735,122713528,0.015300000086426735,TIS.MI
2019-04-16,0.015399999916553497,0.014999999664723873,0.015300000086426735,0.015200000256299973,37262740,0.015200000256299973,TIS.MI
2019-04-17,0.01590000092983246,0.015200000256299973,0.015200000256299973,0.015200000256299973,33097273,0.015200000256299973,TIS.MI
2019-04-18,0.015300000086426735,0.014800000004470348,0.015300000086426735,0.01510000042617321,24209713,0.01510000042617321,TIS.MI
2019-04-23,0.01510000042617321,0.014700000174343586,0.014999999664723873,0.014999999664723873,23726721,0.014999999664723873,TIS.MI
2019-04-24,0.014999999664723873,0.014700000174343586,0.014800000004470348,0.014700000174343586,9562536,0.014700000174343586,TIS.MI
2019-04-25,0.014800000004470348,0.014700000174343586,0.014700000174343586,0.014700000174343586,4073282,0.014700000174343586,TIS.MI
2019-04-26,0.014800000004470348,0.014600000344216824,0.014800000004470348,0.014600000344216824,9630070,0.014600000344216824,TIS.MI
2019-04-29,0.014800000004470348,0.014600000344216824,0.014700000174343586,0.014700000174343586,4116873,0.014700000174343586,TIS.MI
2019-04-30,0.014800000004470348,0.014399999752640724,0.014700000174343586,0.014600000344216824,23149314,0.014600000344216824,TIS.MI
2019-05-02,0.015399999916553497,0.014800000004470348,0.014800000004470348,0.014800000004470348,47947338,0.014800000004470348,TIS.MI
2019-05-03,0.014999999664723873,0.014600000344216824,0.01489999983459711,0.014700000174343586,15985924,0.014700000174343586,TIS.MI
2019-05-06,0.014700000174343586,0.014399999752640724,0.014600000344216824,0.014499999582767487,21834429,0.014499999582767487,TIS.MI
2019-05-07,0.014600000344216824,0.014100000262260437,0.014399999752640724,0.014100000262260437,15525737,0.014100000262260437,TIS.MI
2019-05-08,0.014299999922513962,0.014000000432133675,0.014100000262260437,0.0142000000923872,11177424,0.0142000000923872,TIS.MI
2019-05-09,0.0142000000923872,0.013700000010430813,0.014000000432133675,0.013799999840557575,12878290,0.013799999840557575,TIS.MI
2019-05-10,0.014100000262260437,0.013899999670684338,0.013899999670684338,0.014100000262260437,7917570,0.014100000262260437,TIS.MI
2019-05-13,0.015699999406933784,0.013700000010430813,0.014999999664723873,0.013899999670684338,284360554,0.013899999670684338,TIS.MI
2019-05-14,0.014299999922513962,0.013700000010430813,0.013899999670684338,0.013899999670684338,56793568,0.013899999670684338,TIS.MI
2019-05-15,0.0142000000923872,0.01360000018030405,0.014100000262260437,0.013700000010430813,31817984,0.013700000010430813,TIS.MI
2019-05-16,0.014000000432133675,0.013700000010430813,0.013899999670684338,0.013899999670684338,28437015,0.013899999670684338,TIS.MI
2019-05-17,0.014000000432133675,0.013700000010430813,0.014000000432133675,0.013700000010430813,17703877,0.013700000010430813,TIS.MI
2019-05-20,0.0142000000923872,0.01360000018030405,0.013799999840557575,0.013700000010430813,53554517,0.013700000010430813,TIS.MI
2019-05-21,0.013899999670684338,0.01360000018030405,0.013899999670684338,0.013799999840557575,21531773,0.013799999840557575,TIS.MI
2019-05-22,0.013799999840557575,0.01360000018030405,0.013799999840557575,0.013700000010430813,7564762,0.013700000010430813,TIS.MI
2019-05-23,0.013700000010430813,0.013299999758601189,0.013700000010430813,0.013299999758601189,25919246,0.013299999758601189,TIS.MI
2019-05-24,0.013799999840557575,0.013299999758601189,0.013500000350177288,0.013299999758601189,35965067,0.013299999758601189,TIS.MI
2019-05-27,0.01360000018030405,0.013299999758601189,0.013399999588727951,0.013500000350177288,13744178,0.013500000350177288,TIS.MI
2019-05-28,0.01360000018030405,0.013399999588727951,0.01360000018030405,0.013399999588727951,8807215,0.013399999588727951,TIS.MI
2019-05-29,0.013299999758601189,0.012799999676644802,0.013299999758601189,0.012900000438094139,20644315,0.012900000438094139,TIS.MI
2019-05-30,0.013299999758601189,0.012900000438094139,0.013100000098347664,0.012900000438094139,12828148,0.012900000438094139,TIS.MI
2019-05-31,0.013100000098347664,0.012400000356137753,0.012900000438094139,0.012500000186264515,21269255,0.012500000186264515,TIS.MI
2019-06-03,0.01269999984651804,0.011500000022351742,0.012600000016391277,0.012199999764561653,42121100,0.012199999764561653,TIS.MI
2019-06-04,0.012199999764561653,0.011800000444054604,0.012199999764561653,0.012000000104308128,27714900,0.012000000104308128,TIS.MI
2019-06-05,0.012400000356137753,0.012000000104308128,0.012199999764561653,0.01209999993443489,21366150,0.01209999993443489,TIS.MI
2019-06-06,0.012199999764561653,0.012000000104308128,0.01209999993443489,0.012000000104308128,12682906,0.012000000104308128,TIS.MI
2019-06-07,0.013100000098347664,0.012000000104308128,0.01209999993443489,0.012299999594688416,59349756,0.012299999594688416,TIS.MI
2019-06-10,0.013399999588727951,0.012199999764561653,0.01269999984651804,0.012299999594688416,95663516,0.012299999594688416,TIS.MI
2019-06-11,0.012600000016391277,0.01209999993443489,0.012299999594688416,0.012199999764561653,42748707,0.012199999764561653,TIS.MI
2019-06-12,0.012299999594688416,0.012000000104308128,0.012199999764561653,0.01209999993443489,9706897,0.01209999993443489,TIS.MI
2019-06-13,0.012500000186264515,0.011599999852478504,0.01209999993443489,0.011699999682605267,74698219,0.011699999682605267,TIS.MI
2019-06-14,0.011800000444054604,0.011300000362098217,0.011800000444054604,0.011300000362098217,26899496,0.011300000362098217,TIS.MI
2019-06-17,0.012299999594688416,0.010900000110268593,0.01140000019222498,0.011599999852478504,102717302,0.011599999852478504,TIS.MI
2019-06-18,0.01209999993443489,0.011599999852478504,0.011699999682605267,0.011800000444054604,53048753,0.011800000444054604,TIS.MI
2019-06-19,0.012000000104308128,0.011800000444054604,0.011800000444054604,0.012000000104308128,27851187,0.012000000104308128,TIS.MI
2019-06-20,0.012199999764561653,0.011800000444054604,0.012000000104308128,0.012000000104308128,27825568,0.012000000104308128,TIS.MI
2019-06-21,0.012400000356137753,0.011900000274181366,0.012000000104308128,0.01209999993443489,46990681,0.01209999993443489,TIS.MI
2019-06-24,0.012299999594688416,0.011900000274181366,0.01209999993443489,0.011900000274181366,27722426,0.011900000274181366,TIS.MI
2019-06-25,0.01209999993443489,0.011599999852478504,0.012000000104308128,0.011800000444054604,42252441,0.011800000444054604,TIS.MI
2019-06-26,0.011800000444054604,0.011300000362098217,0.011699999682605267,0.011500000022351742,52925236,0.011500000022351742,TIS.MI
2019-06-27,0.011800000444054604,0.011500000022351742,0.011500000022351742,0.011800000444054604,15900235,0.011800000444054604,TIS.MI
2019-06-28,0.01209999993443489,0.011599999852478504,0.011800000444054604,0.011599999852478504,36004488,0.011599999852478504,TIS.MI
2019-07-01,0.011900000274181366,0.011599999852478504,0.011800000444054604,0.011800000444054604,21563657,0.011800000444054604,TIS.MI
2019-07-02,0.01209999993443489,0.011800000444054604,0.011900000274181366,0.012000000104308128,22767065,0.012000000104308128,TIS.MI
2019-07-03,0.012500000186264515,0.01209999993443489,0.01209999993443489,0.012199999764561653,45279687,0.012199999764561653,TIS.MI
2019-07-04,0.012400000356137753,0.01209999993443489,0.012299999594688416,0.01209999993443489,18514094,0.01209999993443489,TIS.MI
2019-07-05,0.012199999764561653,0.011699999682605267,0.012199999764561653,0.011900000274181366,33948959,0.011900000274181366,TIS.MI
2019-07-08,0.012000000104308128,0.011699999682605267,0.012000000104308128,0.011900000274181366,27887282,0.011900000274181366,TIS.MI
2019-07-09,0.012000000104308128,0.011800000444054604,0.011900000274181366,0.012000000104308128,8174442,0.012000000104308128,TIS.MI
2019-07-10,0.01209999993443489,0.011800000444054604,0.012000000104308128,0.011900000274181366,19962738,0.011900000274181366,TIS.MI
2019-07-11,0.01209999993443489,0.011800000444054604,0.011900000274181366,0.012000000104308128,28743830,0.012000000104308128,TIS.MI
2019-07-12,0.012400000356137753,0.011900000274181366,0.012000000104308128,0.012400000356137753,53274706,0.012400000356137753,TIS.MI
2019-07-15,0.012799999676644802,0.012299999594688416,0.012400000356137753,0.012799999676644802,56319441,0.012799999676644802,TIS.MI
2019-07-16,0.014499999582767487,0.012799999676644802,0.012799999676644802,0.014499999582767487,284633104,0.014499999582767487,TIS.MI
2019-07-17,0.015200000256299973,0.013799999840557575,0.014100000262260437,0.014000000432133675,266321827,0.014000000432133675,TIS.MI
2019-07-18,0.0142000000923872,0.013399999588727951,0.014000000432133675,0.013500000350177288,88972258,0.013500000350177288,TIS.MI
2019-07-19,0.013799999840557575,0.01269999984651804,0.01360000018030405,0.012799999676644802,71158151,0.012799999676644802,TIS.MI
2019-07-22,0.013299999758601189,0.012799999676644802,0.013100000098347664,0.013199999928474426,33962430,0.013199999928474426,TIS.MI
2019-07-23,0.014000000432133675,0.013299999758601189,0.013299999758601189,0.013799999840557575,79037463,0.013799999840557575,TIS.MI
2019-07-24,0.014399999752640724,0.013899999670684338,0.013899999670684338,0.014299999922513962,98680391,0.014299999922513962,TIS.MI
2019-07-25,0.014600000344216824,0.013799999840557575,0.014399999752640724,0.014000000432133675,84082834,0.014000000432133675,TIS.MI
2019-07-26,0.014000000432133675,0.013500000350177288,0.013899999670684338,0.014000000432133675,52011705,0.014000000432133675,TIS.MI
2019-07-29,0.014100000262260437,0.013700000010430813,0.014100000262260437,0.013899999670684338,26371067,0.013899999670684338,TIS.MI
2019-07-30,0.013899999670684338,0.013399999588727951,0.013899999670684338,0.013500000350177288,37104778,0.013500000350177288,TIS.MI
2019-07-31,0.0142000000923872,0.013500000350177288,0.01360000018030405,0.01360000018030405,93737277,0.01360000018030405,TIS.MI
2019-08-01,0.013799999840557575,0.013500000350177288,0.01360000018030405,0.01360000018030405,22336609,0.01360000018030405,TIS.MI
2019-08-02,0.013700000010430813,0.013399999588727951,0.013399999588727951,0.013700000010430813,19347377,0.013700000010430813,TIS.MI
2019-08-05,0.013700000010430813,0.013000000268220901,0.013500000350177288,0.013100000098347664,56141015,0.013100000098347664,TIS.MI
2019-08-06,0.013500000350177288,0.012900000438094139,0.013199999928474426,0.013000000268220901,54020174,0.013000000268220901,TIS.MI
2019-08-07,0.013500000350177288,0.012900000438094139,0.013199999928474426,0.012900000438094139,30556434,0.012900000438094139,TIS.MI
2019-08-08,0.013100000098347664,0.012799999676644802,0.013000000268220901,0.013000000268220901,28334751,0.013000000268220901,TIS.MI
2019-08-09,0.012900000438094139,0.012199999764561653,0.012799999676644802,0.012199999764561653,44974310,0.012199999764561653,TIS.MI
2019-08-12,0.012600000016391277,0.01209999993443489,0.012199999764561653,0.012400000356137753,20486589,0.012400000356137753,TIS.MI
2019-08-13,0.012500000186264515,0.012199999764561653,0.012299999594688416,0.012400000356137753,21265885,0.012400000356137753,TIS.MI
2019-08-14,0.012500000186264515,0.012000000104308128,0.012500000186264515,0.012000000104308128,27392444,0.012000000104308128,TIS.MI
2019-08-16,0.012500000186264515,0.012000000104308128,0.01209999993443489,0.012000000104308128,28249522,0.012000000104308128,TIS.MI
2019-08-19,0.012299999594688416,0.012000000104308128,0.012000000104308128,0.012199999764561653,21973271,0.012199999764561653,TIS.MI
2019-08-20,0.012299999594688416,0.012000000104308128,0.01209999993443489,0.012000000104308128,9281480,0.012000000104308128,TIS.MI
2019-08-21,0.012299999594688416,0.012000000104308128,0.01209999993443489,0.01209999993443489,18496579,0.01209999993443489,TIS.MI
2019-08-22,0.012500000186264515,0.01209999993443489,0.012299999594688416,0.012299999594688416,29101356,0.012299999594688416,TIS.MI
2019-08-23,0.012400000356137753,0.012000000104308128,0.012199999764561653,0.01209999993443489,31063933,0.01209999993443489,TIS.MI
2019-08-26,0.01209999993443489,0.011800000444054604,0.012000000104308128,0.01209999993443489,16709229,0.01209999993443489,TIS.MI
2019-08-27,0.012199999764561653,0.011900000274181366,0.01209999993443489,0.01209999993443489,9372768,0.01209999993443489,TIS.MI
2019-08-28,0.012400000356137753,0.012000000104308128,0.01209999993443489,0.012400000356137753,31429121,0.012400000356137753,TIS.MI
2019-08-29,0.012600000016391277,0.012299999594688416,0.012299999594688416,0.012299999594688416,28258939,0.012299999594688416,TIS.MI
2019-08-30,0.012500000186264515,0.012199999764561653,0.012299999594688416,0.012400000356137753,12959020,0.012400000356137753,TIS.MI
2019-09-02,0.012400000356137753,0.012299999594688416,0.012400000356137753,0.012400000356137753,9077828,0.012400000356137753,TIS.MI
2019-09-03,0.013299999758601189,0.012400000356137753,0.012500000186264515,0.013000000268220901,160817473,0.013000000268220901,TIS.MI
2019-09-04,0.013100000098347664,0.012799999676644802,0.013000000268220901,0.012799999676644802,41159788,0.012799999676644802,TIS.MI
2019-09-05,0.012900000438094139,0.01269999984651804,0.012799999676644802,0.012900000438094139,16122444,0.012900000438094139,TIS.MI
2019-09-06,0.013000000268220901,0.012600000016391277,0.012799999676644802,0.012600000016391277,33639532,0.012600000016391277,TIS.MI
2019-09-09,0.012799999676644802,0.012600000016391277,0.012600000016391277,0.012600000016391277,12755813,0.012600000016391277,TIS.MI
2019-09-10,0.012799999676644802,0.012600000016391277,0.01269999984651804,0.01269999984651804,20709859,0.01269999984651804,TIS.MI
2019-09-11,0.01269999984651804,0.012400000356137753,0.01269999984651804,0.012500000186264515,33004344,0.012500000186264515,TIS.MI
2019-09-12,0.01269999984651804,0.012299999594688416,0.012500000186264515,0.012500000186264515,45362187,0.012500000186264515,TIS.MI
2019-09-13,0.012600000016391277,0.012400000356137753,0.012600000016391277,0.012400000356137753,29721218,0.012400000356137753,TIS.MI
2019-09-16,0.012400000356137753,0.012199999764561653,0.012400000356137753,0.012199999764561653,26735541,0.012199999764561653,TIS.MI
2019-09-17,0.012400000356137753,0.012199999764561653,0.012299999594688416,0.012199999764561653,8263099,0.012199999764561653,TIS.MI
2019-09-18,0.012299999594688416,0.01209999993443489,0.012299999594688416,0.012199999764561653,18368712,0.012199999764561653,TIS.MI
2019-09-19,0.01209999993443489,0.011900000274181366,0.01209999993443489,0.01209999993443489,61890607,0.01209999993443489,TIS.MI
2019-09-20,0.01209999993443489,0.012000000104308128,0.012000000104308128,0.01209999993443489,9300047,0.01209999993443489,TIS.MI
2019-09-23,0.012199999764561653,0.011900000274181366,0.012199999764561653,0.01209999993443489,16006671,0.01209999993443489,TIS.MI
2019-09-24,0.01209999993443489,0.011900000274181366,0.01209999993443489,0.012000000104308128,10712742,0.012000000104308128,TIS.MI
2019-09-25,0.01209999993443489,0.011900000274181366,0.01209999993443489,0.011900000274181366,16187074,0.011900000274181366,TIS.MI
2019-09-26,0.012000000104308128,0.011900000274181366,0.012000000104308128,0.012000000104308128,8252667,0.012000000104308128,TIS.MI
2019-09-27,0.012000000104308128,0.011800000444054604,0.011900000274181366,0.011800000444054604,35338805,0.011800000444054604,TIS.MI
2019-09-30,0.012000000104308128,0.011699999682605267,0.011800000444054604,0.011900000274181366,40121424,0.011900000274181366,TIS.MI
2019-10-01,0.012000000104308128,0.011699999682605267,0.011900000274181366,0.011699999682605267,26421370,0.011699999682605267,TIS.MI
2019-10-02,0.011800000444054604,0.011300000362098217,0.011800000444054604,0.011300000362098217,40182563,0.011300000362098217,TIS.MI
2019-10-03,0.011500000022351742,0.011300000362098217,0.011500000022351742,0.011300000362098217,20962664,0.011300000362098217,TIS.MI
2019-10-04,0.011500000022351742,0.01119999960064888,0.01140000019222498,0.01119999960064888,18490494,0.01119999960064888,TIS.MI
2019-10-07,0.01140000019222498,0.011099999770522118,0.01140000019222498,0.011300000362098217,20211949,0.011300000362098217,TIS.MI
2019-10-08,0.011500000022351742,0.01119999960064888,0.01140000019222498,0.011300000362098217,20153318,0.011300000362098217,TIS.MI
2019-10-09,0.011300000362098217,0.011099999770522118,0.011300000362098217,0.01119999960064888,11532160,0.01119999960064888,TIS.MI
2019-10-10,0.01119999960064888,0.011099999770522118,0.011099999770522118,0.011099999770522118,11915920,0.011099999770522118,TIS.MI
2019-10-11,0.011300000362098217,0.011099999770522118,0.01119999960064888,0.011300000362098217,15196686,0.011300000362098217,TIS.MI
2019-10-14,0.011300000362098217,0.01119999960064888,0.011300000362098217,0.01119999960064888,12153134,0.01119999960064888,TIS.MI
2019-10-15,0.011500000022351742,0.01119999960064888,0.01119999960064888,0.011500000022351742,23825856,0.011500000022351742,TIS.MI
2019-10-16,0.011900000274181366,0.011300000362098217,0.011500000022351742,0.011599999852478504,67634695,0.011599999852478504,TIS.MI
2019-10-17,0.011699999682605267,0.01140000019222498,0.011599999852478504,0.01140000019222498,28375520,0.01140000019222498,TIS.MI
2019-10-18,0.011500000022351742,0.011300000362098217,0.01140000019222498,0.011300000362098217,12015943,0.011300000362098217,TIS.MI
2019-10-21,0.011500000022351742,0.011300000362098217,0.01140000019222498,0.011500000022351742,6937447,0.011500000022351742,TIS.MI
2019-10-22,0.011500000022351742,0.011300000362098217,0.01140000019222498,0.01140000019222498,9806044,0.01140000019222498,TIS.MI
2019-10-23,0.011500000022351742,0.011300000362098217,0.011300000362098217,0.01140000019222498,9282370,0.01140000019222498,TIS.MI
2019-10-24,0.011500000022351742,0.011300000362098217,0.01140000019222498,0.01140000019222498,9859839,0.01140000019222498,TIS.MI
2019-10-25,0.011500000022351742,0.011300000362098217,0.011500000022351742,0.01140000019222498,6194012,0.01140000019222498,TIS.MI
2019-10-28,0.011500000022351742,0.011300000362098217,0.01140000019222498,0.01140000019222498,2387573,0.01140000019222498,TIS.MI
2019-10-29,0.011500000022351742,0.011300000362098217,0.011500000022351742,0.01140000019222498,13972367,0.01140000019222498,TIS.MI
2019-10-30,0.011500000022351742,0.011300000362098217,0.011300000362098217,0.011300000362098217,10332414,0.011300000362098217,TIS.MI
2019-10-31,0.011500000022351742,0.011300000362098217,0.01140000019222498,0.01140000019222498,10755295,0.01140000019222498,TIS.MI
2019-11-01,0.011599999852478504,0.011300000362098217,0.011300000362098217,0.011599999852478504,15150394,0.011599999852478504,TIS.MI
2019-11-04,0.011900000274181366,0.011500000022351742,0.011599999852478504,0.011500000022351742,68078534,0.011500000022351742,TIS.MI
2019-11-05,0.011599999852478504,0.011300000362098217,0.011500000022351742,0.011300000362098217,35846664,0.011300000362098217,TIS.MI
2019-11-06,0.011500000022351742,0.011300000362098217,0.011300000362098217,0.011300000362098217,6194601,0.011300000362098217,TIS.MI
2019-11-07,0.01140000019222498,0.011300000362098217,0.01140000019222498,0.011300000362098217,7018206,0.011300000362098217,TIS.MI
2019-11-08,0.01140000019222498,0.01119999960064888,0.011300000362098217,0.011300000362098217,22616200,0.011300000362098217,TIS.MI
2019-11-11,0.01140000019222498,0.01119999960064888,0.011300000362098217,0.011300000362098217,9382010,0.011300000362098217,TIS.MI
2019-11-12,0.011500000022351742,0.011300000362098217,0.011300000362098217,0.011500000022351742,31825278,0.011500000022351742,TIS.MI
2019-11-13,0.011500000022351742,0.01119999960064888,0.011500000022351742,0.011300000362098217,28002479,0.011300000362098217,TIS.MI
2019-11-14,0.011500000022351742,0.01119999960064888,0.011300000362098217,0.011300000362098217,29020578,0.011300000362098217,TIS.MI
2019-11-15,0.01140000019222498,0.011099999770522118,0.01140000019222498,0.01119999960064888,42051024,0.01119999960064888,TIS.MI
2019-11-18,0.011300000362098217,0.011099999770522118,0.011099999770522118,0.011300000362098217,10417607,0.011300000362098217,TIS.MI
2019-11-19,0.01119999960064888,0.010999999940395355,0.01119999960064888,0.011099999770522118,20025931,0.011099999770522118,TIS.MI
2019-11-20,0.01119999960064888,0.010999999940395355,0.011099999770522118,0.011099999770522118,14301945,0.011099999770522118,TIS.MI
2019-11-21,0.010999999940395355,0.010599999688565731,0.010999999940395355,0.010999999940395355,37002585,0.010999999940395355,TIS.MI
2019-11-22,0.010999999940395355,0.01080000028014183,0.010999999940395355,0.010900000110268593,18094751,0.010900000110268593,TIS.MI
2019-11-25,0.010999999940395355,0.010700000450015068,0.01080000028014183,0.010700000450015068,14560017,0.010700000450015068,TIS.MI
2019-11-26,0.01080000028014183,0.010400000028312206,0.010700000450015068,0.010599999688565731,48234058,0.010599999688565731,TIS.MI
2019-11-27,0.010599999688565731,0.010300000198185444,0.010499999858438969,0.010499999858438969,28295900,0.010499999858438969,TIS.MI
2019-11-28,0.010499999858438969,0.010300000198185444,0.010499999858438969,0.010400000028312206,20310780,0.010400000028312206,TIS.MI
2019-11-29,0.010400000028312206,0.010099999606609344,0.010300000198185444,0.010300000198185444,26904989,0.010300000198185444,TIS.MI
2019-12-02,0.010300000198185444,0.010099999606609344,0.010200000368058681,0.010200000368058681,22818800,0.010200000368058681,TIS.MI
2019-12-03,0.011099999770522118,0.010099999606609344,0.010200000368058681,0.010700000450015068,196953583,0.010700000450015068,TIS.MI
2019-12-04,0.01119999960064888,0.010599999688565731,0.01080000028014183,0.01080000028014183,121386126,0.01080000028014183,TIS.MI
2019-12-05,0.011099999770522118,0.010599999688565731,0.010999999940395355,0.01080000028014183,66330456,0.01080000028014183,TIS.MI
2019-12-06,0.010900000110268593,0.010599999688565731,0.010900000110268593,0.010700000450015068,20045118,0.010700000450015068,TIS.MI
2019-12-09,0.010900000110268593,0.010700000450015068,0.010700000450015068,0.01080000028014183,18923011,0.01080000028014183,TIS.MI
2019-12-10,0.010900000110268593,0.010700000450015068,0.010900000110268593,0.01080000028014183,12720623,0.01080000028014183,TIS.MI
2019-12-11,0.010900000110268593,0.010599999688565731,0.01080000028014183,0.01080000028014183,36254772,0.01080000028014183,TIS.MI
2019-12-12,0.01080000028014183,0.010599999688565731,0.010700000450015068,0.010700000450015068,23046143,0.010700000450015068,TIS.MI
2019-12-13,0.010700000450015068,0.010499999858438969,0.010700000450015068,0.010499999858438969,24616699,0.010499999858438969,TIS.MI
2019-12-16,0.010700000450015068,0.010499999858438969,0.010599999688565731,0.010599999688565731,22553062,0.010599999688565731,TIS.MI
2019-12-17,0.010700000450015068,0.010599999688565731,0.010700000450015068,0.010700000450015068,11893815,0.010700000450015068,TIS.MI
2019-12-18,0.010900000110268593,0.010599999688565731,0.010700000450015068,0.010599999688565731,38497803,0.010599999688565731,TIS.MI
2019-12-19,0.010700000450015068,0.010599999688565731,0.010700000450015068,0.010700000450015068,11254127,0.010700000450015068,TIS.MI
2019-12-20,0.010700000450015068,0.010499999858438969,0.010700000450015068,0.010599999688565731,17509252,0.010599999688565731,TIS.MI
2019-12-23,0.010700000450015068,0.010499999858438969,0.010599999688565731,0.010599999688565731,7762200,0.010599999688565731,TIS.MI
2019-12-27,0.010599999688565731,0.010499999858438969,0.010599999688565731,0.010499999858438969,14387723,0.010499999858438969,TIS.MI
2019-12-30,0.011099999770522118,0.010400000028312206,0.010499999858438969,0.010900000110268593,76928462,0.010900000110268593,TIS.MI
2020-01-02,0.012400000356137753,0.010900000110268593,0.010900000110268593,0.012299999594688416,286020100,0.012299999594688416,TIS.MI
2020-01-03,0.012600000016391277,0.011500000022351742,0.012299999594688416,0.011500000022351742,214081975,0.011500000022351742,TIS.MI
2020-01-06,0.011599999852478504,0.011099999770522118,0.011500000022351742,0.01119999960064888,71335714,0.01119999960064888,TIS.MI
2020-01-07,0.01140000019222498,0.01119999960064888,0.01119999960064888,0.011300000362098217,36941529,0.011300000362098217,TIS.MI
2020-01-08,0.01140000019222498,0.011099999770522118,0.011300000362098217,0.01140000019222498,54777160,0.01140000019222498,TIS.MI
2020-01-09,0.012199999764561653,0.01119999960064888,0.01140000019222498,0.012000000104308128,142379055,0.012000000104308128,TIS.MI
2020-01-10,0.013700000010430813,0.011800000444054604,0.01209999993443489,0.013100000098347664,292404470,0.013100000098347664,TIS.MI
2020-01-13,0.014800000004470348,0.012799999676644802,0.013500000350177288,0.012799999676644802,876473594,0.012799999676644802,TIS.MI
2020-01-14,0.013299999758601189,0.012600000016391277,0.013000000268220901,0.012600000016391277,179831974,0.012600000016391277,TIS.MI
2020-01-15,0.01360000018030405,0.012600000016391277,0.01269999984651804,0.013100000098347664,167919945,0.013100000098347664,TIS.MI
2020-01-16,0.013299999758601189,0.012900000438094139,0.013199999928474426,0.012900000438094139,57722430,0.012900000438094139,TIS.MI
2020-01-17,0.013100000098347664,0.012400000356137753,0.013100000098347664,0.012400000356137753,105068076,0.012400000356137753,TIS.MI
2020-01-20,0.013199999928474426,0.012299999594688416,0.012500000186264515,0.01269999984651804,136551890,0.01269999984651804,TIS.MI
2020-01-21,0.013100000098347664,0.012600000016391277,0.01269999984651804,0.013100000098347664,75358288,0.013100000098347664,TIS.MI
2020-01-22,0.013100000098347664,0.012799999676644802,0.013100000098347664,0.012799999676644802,36805533,0.012799999676644802,TIS.MI
2020-01-23,0.012900000438094139,0.012600000016391277,0.012900000438094139,0.01269999984651804,33954032,0.01269999984651804,TIS.MI
2020-01-24,0.012799999676644802,0.012600000016391277,0.01269999984651804,0.012600000016391277,17683464,0.012600000016391277,TIS.MI
2020-01-27,0.012900000438094139,0.012400000356137753,0.01269999984651804,0.012600000016391277,33595991,0.012600000016391277,TIS.MI
2020-01-28,0.013199999928474426,0.012500000186264515,0.012600000016391277,0.012900000438094139,95555273,0.012900000438094139,TIS.MI
2020-01-29,0.013100000098347664,0.012799999676644802,0.013000000268220901,0.012799999676644802,36754169,0.012799999676644802,TIS.MI
2020-01-30,0.012900000438094139,0.012600000016391277,0.012900000438094139,0.012600000016391277,26531788,0.012600000016391277,TIS.MI
2020-01-31,0.01269999984651804,0.01209999993443489,0.01269999984651804,0.01209999993443489,92493623,0.01209999993443489,TIS.MI
2020-02-03,0.012299999594688416,0.01209999993443489,0.012199999764561653,0.01209999993443489,14692473,0.01209999993443489,TIS.MI
2020-02-04,0.012400000356137753,0.01209999993443489,0.01209999993443489,0.012299999594688416,18427042,0.012299999594688416,TIS.MI
2020-02-05,0.012400000356137753,0.012199999764561653,0.012299999594688416,0.012299999594688416,20604513,0.012299999594688416,TIS.MI
2020-02-06,0.012299999594688416,0.01209999993443489,0.012199999764561653,0.012299999594688416,30116470,0.012299999594688416,TIS.MI
2020-02-07,0.012500000186264515,0.012199999764561653,0.012199999764561653,0.012199999764561653,67907332,0.012199999764561653,TIS.MI
2020-02-10,0.012199999764561653,0.01209999993443489,0.012199999764561653,0.012199999764561653,5096222,0.012199999764561653,TIS.MI
2020-02-11,0.012199999764561653,0.011900000274181366,0.01209999993443489,0.011900000274181366,46694749,0.011900000274181366,TIS.MI
2020-02-12,0.012000000104308128,0.011800000444054604,0.012000000104308128,0.012000000104308128,26632041,0.012000000104308128,TIS.MI
2020-02-13,0.01209999993443489,0.011800000444054604,0.012000000104308128,0.011900000274181366,39207319,0.011900000274181366,TIS.MI
2020-02-14,0.01209999993443489,0.011800000444054604,0.012000000104308128,0.01209999993443489,27354460,0.01209999993443489,TIS.MI
2020-02-17,0.01209999993443489,0.011800000444054604,0.01209999993443489,0.011900000274181366,25596212,0.011900000274181366,TIS.MI
2020-02-18,0.012000000104308128,0.011699999682605267,0.012000000104308128,0.011900000274181366,29919075,0.011900000274181366,TIS.MI
2020-02-19,0.012000000104308128,0.011800000444054604,0.011800000444054604,0.012000000104308128,14959652,0.012000000104308128,TIS.MI
2020-02-20,0.012900000438094139,0.012199999764561653,0.012400000356137753,0.012199999764561653,285989746,0.012199999764561653,TIS.MI
2020-02-21,0.012299999594688416,0.011900000274181366,0.012199999764561653,0.011900000274181366,82829677,0.011900000274181366,TIS.MI
2020-02-24,0.01140000019222498,0.010900000110268593,0.01140000019222498,0.01119999960064888,77811033,0.01119999960064888,TIS.MI
2020-02-25,0.01140000019222498,0.011099999770522118,0.01119999960064888,0.011300000362098217,34606919,0.011300000362098217,TIS.MI
2020-02-26,0.011599999852478504,0.01119999960064888,0.011300000362098217,0.01140000019222498,45992014,0.01140000019222498,TIS.MI
2020-02-27,0.01140000019222498,0.011099999770522118,0.01140000019222498,0.011300000362098217,24608650,0.011300000362098217,TIS.MI
2020-02-28,0.01119999960064888,0.010999999940395355,0.01119999960064888,0.011099999770522118,28444984,0.011099999770522118,TIS.MI
2020-03-02,0.011099999770522118,0.010300000198185444,0.011099999770522118,0.010900000110268593,69322952,0.010900000110268593,TIS.MI
2020-03-03,0.010999999940395355,0.010700000450015068,0.010900000110268593,0.010700000450015068,37966215,0.010700000450015068,TIS.MI
2020-03-04,0.010900000110268593,0.010400000028312206,0.010700000450015068,0.010599999688565731,46439462,0.010599999688565731,TIS.MI
2020-03-05,0.010599999688565731,0.010200000368058681,0.010599999688565731,0.010400000028312206,35971445,0.010400000028312206,TIS.MI
2020-03-06,0.010400000028312206,0.009200000204145908,0.010400000028312206,0.009499999694526196,108460733,0.009499999694526196,TIS.MI
2020-03-09,0.008700000122189522,0.007799999788403511,0.008500000461935997,0.008299999870359898,59349635,0.008299999870359898,TIS.MI
2020-03-10,0.009100000374019146,0.008200000040233135,0.008299999870359898,0.008500000461935997,71328190,0.008500000461935997,TIS.MI
2020-03-11,0.008799999952316284,0.008500000461935997,0.008500000461935997,0.00860000029206276,38507434,0.00860000029206276,TIS.MI
2020-03-12,0.008500000461935997,0.007799999788403511,0.008500000461935997,0.007899999618530273,47779174,0.007899999618530273,TIS.MI
2020-03-13,0.00860000029206276,0.007899999618530273,0.008100000210106373,0.007899999618530273,149599576,0.007899999618530273,TIS.MI
2020-03-16,0.007799999788403511,0.0066999997943639755,0.007799999788403511,0.0071000000461936,68820200,0.0071000000461936,TIS.MI
2020-03-17,0.007699999958276749,0.0071000000461936,0.007199999876320362,0.007400000002235174,101967876,0.007400000002235174,TIS.MI
2020-03-18,0.007799999788403511,0.007400000002235174,0.007499999832361937,0.007400000002235174,59285162,0.007400000002235174,TIS.MI
2020-03-19,0.00839999970048666,0.007499999832361937,0.007699999958276749,0.008299999870359898,95007199,0.008299999870359898,TIS.MI
2020-03-20,0.008899999782443047,0.008200000040233135,0.008500000461935997,0.008200000040233135,69745952,0.008200000040233135,TIS.MI
2020-03-23,0.00860000029206276,0.00800000037997961,0.008100000210106373,0.00839999970048666,50899953,0.00839999970048666,TIS.MI
2020-03-24,0.009200000204145908,0.008700000122189522,0.008799999952316284,0.008700000122189522,44994307,0.008700000122189522,TIS.MI
2020-03-25,0.009200000204145908,0.008700000122189522,0.008899999782443047,0.008799999952316284,49108322,0.008799999952316284,TIS.MI
2020-03-26,0.008899999782443047,0.008700000122189522,0.008899999782443047,0.008799999952316284,20463919,0.008799999952316284,TIS.MI
2020-03-27,0.008899999782443047,0.008500000461935997,0.008899999782443047,0.008700000122189522,31204253,0.008700000122189522,TIS.MI
2020-03-30,0.008700000122189522,0.008500000461935997,0.008700000122189522,0.008700000122189522,10136109,0.008700000122189522,TIS.MI
2020-03-31,0.009499999694526196,0.008700000122189522,0.008700000122189522,0.008999999612569809,120947069,0.008999999612569809,TIS.MI
2020-04-01,0.009100000374019146,0.008700000122189522,0.009100000374019146,0.008700000122189522,39001523,0.008700000122189522,TIS.MI
2020-04-02,0.008899999782443047,0.008700000122189522,0.008899999782443047,0.008700000122189522,18484013,0.008700000122189522,TIS.MI
2020-04-03,0.008899999782443047,0.008700000122189522,0.008899999782443047,0.008799999952316284,8612921,0.008799999952316284,TIS.MI
2020-04-06,0.008999999612569809,0.008700000122189522,0.008899999782443047,0.008799999952316284,27129063,0.008799999952316284,TIS.MI
2020-04-07,0.009200000204145908,0.008799999952316284,0.008999999612569809,0.008899999782443047,107248953,0.008899999782443047,TIS.MI
2020-04-08,0.008999999612569809,0.008799999952316284,0.008899999782443047,0.008899999782443047,13918327,0.008899999782443047,TIS.MI
2020-04-09,0.009100000374019146,0.008799999952316284,0.008999999612569809,0.008799999952316284,49383013,0.008799999952316284,TIS.MI
2020-04-14,0.009100000374019146,0.008700000122189522,0.008899999782443047,0.008700000122189522,59835148,0.008700000122189522,TIS.MI
2020-04-15,0.008899999782443047,0.008299999870359898,0.008700000122189522,0.00839999970048666,56458980,0.00839999970048666,TIS.MI
2020-04-16,0.00860000029206276,0.00839999970048666,0.00839999970048666,0.008500000461935997,12097478,0.008500000461935997,TIS.MI
2020-04-17,0.00860000029206276,0.008500000461935997,0.008500000461935997,0.008500000461935997,22051386,0.008500000461935997,TIS.MI
2020-04-20,0.00860000029206276,0.008500000461935997,0.008500000461935997,0.00860000029206276,7693688,0.00860000029206276,TIS.MI
2020-04-21,0.00860000029206276,0.008500000461935997,0.00860000029206276,0.008500000461935997,16136180,0.008500000461935997,TIS.MI
2020-04-22,0.00860000029206276,0.00839999970048666,0.008500000461935997,0.00860000029206276,15724018,0.00860000029206276,TIS.MI
2020-04-23,0.008700000122189522,0.008500000461935997,0.00860000029206276,0.008700000122189522,25986008,0.008700000122189522,TIS.MI
2020-04-24,0.008700000122189522,0.008500000461935997,0.00860000029206276,0.00860000029206276,13272187,0.00860000029206276,TIS.MI
2020-04-27,0.00930000003427267,0.00860000029206276,0.00860000029206276,0.008799999952316284,104621149,0.008799999952316284,TIS.MI
2020-04-28,0.009600000455975533,0.009100000374019146,0.009200000204145908,0.00930000003427267,164774055,0.00930000003427267,TIS.MI
2020-04-29,0.010499999858438969,0.009399999864399433,0.009399999864399433,0.010300000198185444,143512544,0.010300000198185444,TIS.MI
2020-04-30,0.011699999682605267,0.009999999776482582,0.010400000028312206,0.01080000028014183,318326951,0.01080000028014183,TIS.MI
2020-05-04,0.011599999852478504,0.010999999940395355,0.010999999940395355,0.01119999960064888,143907815,0.01119999960064888,TIS.MI
2020-05-05,0.011300000362098217,0.010499999858438969,0.011099999770522118,0.010499999858438969,79782551,0.010499999858438969,TIS.MI
2020-05-06,0.010900000110268593,0.010200000368058681,0.010499999858438969,0.010700000450015068,57409943,0.010700000450015068,TIS.MI
2020-05-07,0.01119999960064888,0.010400000028312206,0.010700000450015068,0.010400000028312206,92869281,0.010400000028312206,TIS.MI
2020-05-08,0.010900000110268593,0.010400000028312206,0.010499999858438969,0.01080000028014183,34430845,0.01080000028014183,TIS.MI
2020-05-11,0.011099999770522118,0.01080000028014183,0.01080000028014183,0.010900000110268593,40183898,0.010900000110268593,TIS.MI
2019-01-02,0.49219998717308044,0.47209998965263367,0.4828000068664551,0.4896000027656555,76414020,0.4896000027656555,TIT.MI
2019-01-03,0.5067999958992004,0.4880000054836273,0.4884999990463257,0.49950000643730164,100913024,0.49950000643730164,TIT.MI
2019-01-04,0.5094000101089478,0.5026000142097473,0.503000020980835,0.5059999823570251,58247658,0.5059999823570251,TIT.MI
2019-01-07,0.5088000297546387,0.49889999628067017,0.5088000297546387,0.5040000081062317,47488384,0.5040000081062317,TIT.MI
2019-01-08,0.5116000175476074,0.4973999857902527,0.5037999749183655,0.5062000155448914,69485387,0.5062000155448914,TIT.MI
2019-01-09,0.5085999965667725,0.4925000071525574,0.5085999965667725,0.4959000051021576,105428692,0.4959000051021576,TIT.MI
2019-01-10,0.503600001335144,0.4902999997138977,0.49239999055862427,0.5004000067710876,62904360,0.5004000067710876,TIT.MI
2019-01-11,0.5085999965667725,0.4982999861240387,0.5031999945640564,0.5005999803543091,70372181,0.5005999803543091,TIT.MI
2019-01-14,0.5088000297546387,0.4957999885082245,0.5008000135421753,0.5016000270843506,57038041,0.5016000270843506,TIT.MI
2019-01-15,0.5099999904632568,0.49799999594688416,0.5073999762535095,0.5023999810218811,51606789,0.5023999810218811,TIT.MI
2019-01-16,0.520799994468689,0.5023999810218811,0.5023999810218811,0.5157999992370605,71632963,0.5157999992370605,TIT.MI
2019-01-17,0.5289999842643738,0.5063999891281128,0.5163999795913696,0.5264000296592712,67172175,0.5264000296592712,TIT.MI
2019-01-18,0.4948999881744385,0.4772000014781952,0.4851999878883362,0.4884999990463257,416764070,0.4884999990463257,TIT.MI
2019-01-21,0.4869999885559082,0.4740000069141388,0.4864000082015991,0.4756999909877777,182287493,0.4756999909877777,TIT.MI
2019-01-22,0.4749999940395355,0.4410000145435333,0.47440001368522644,0.44600000977516174,387103436,0.44600000977516174,TIT.MI
2019-01-23,0.4546000063419342,0.43299999833106995,0.4440000057220459,0.44839999079704285,182159881,0.44839999079704285,TIT.MI
2019-01-24,0.4611999988555908,0.4496000111103058,0.453900009393692,0.4528999924659729,161170249,0.4528999924659729,TIT.MI
2019-01-25,0.4609000086784363,0.44839999079704285,0.45719999074935913,0.460099995136261,105164352,0.460099995136261,TIT.MI
2019-01-28,0.4708999991416931,0.4562999904155731,0.45820000767707825,0.45899999141693115,104760537,0.45899999141693115,TIT.MI
2019-01-29,0.4650000035762787,0.45590001344680786,0.460099995136261,0.45820000767707825,78477518,0.45820000767707825,TIT.MI
2019-01-30,0.46380001306533813,0.4514000117778778,0.45890000462532043,0.46299999952316284,111371357,0.46299999952316284,TIT.MI
2019-01-31,0.49480000138282776,0.4620000123977661,0.4648999869823456,0.4860000014305115,334929938,0.4860000014305115,TIT.MI
2019-02-01,0.4912000000476837,0.47699999809265137,0.487199991941452,0.4839000105857849,139264518,0.4839000105857849,TIT.MI
2019-02-04,0.5008000135421753,0.48429998755455017,0.48570001125335693,0.49309998750686646,139155109,0.49309998750686646,TIT.MI
2019-02-05,0.5031999945640564,0.4934000074863434,0.4959999918937683,0.5023999810218811,91815521,0.5023999810218811,TIT.MI
2019-02-06,0.5077999830245972,0.5009999871253967,0.5019999742507935,0.5040000081062317,84507359,0.5040000081062317,TIT.MI
2019-02-07,0.5040000081062317,0.48590001463890076,0.5031999945640564,0.4878000020980835,119708073,0.4878000020980835,TIT.MI
2019-02-08,0.4884999990463257,0.46889999508857727,0.48739999532699585,0.47200000286102295,109239935,0.47200000286102295,TIT.MI
2019-02-11,0.4819999933242798,0.47510001063346863,0.4756999909877777,0.48030000925064087,76230717,0.48030000925064087,TIT.MI
2019-02-12,0.4876999855041504,0.4799000024795532,0.48500001430511475,0.48159998655319214,68596848,0.48159998655319214,TIT.MI
2019-02-13,0.491100013256073,0.4814000129699707,0.48429998755455017,0.4894999861717224,80340468,0.4894999861717224,TIT.MI
2019-02-14,0.49410000443458557,0.4814999997615814,0.49059998989105225,0.482699990272522,101083492,0.482699990272522,TIT.MI
2019-02-15,0.5203999876976013,0.5,0.5009999871253967,0.5135999917984009,250335545,0.5135999917984009,TIT.MI
2019-02-18,0.5325999855995178,0.517799973487854,0.5184000134468079,0.5299999713897705,142284956,0.5299999713897705,TIT.MI
2019-02-19,0.5396000146865845,0.5253999829292297,0.5325999855995178,0.5361999869346619,126785429,0.5361999869346619,TIT.MI
2019-02-20,0.5411999821662903,0.526199996471405,0.5360000133514404,0.5378000140190125,141709093,0.5378000140190125,TIT.MI
2019-02-21,0.545199990272522,0.5242000222206116,0.5401999950408936,0.52920001745224,147263463,0.52920001745224,TIT.MI
2019-02-22,0.5496000051498413,0.5257999897003174,0.5299999713897705,0.5378000140190125,222499173,0.5378000140190125,TIT.MI
2019-02-25,0.5496000051498413,0.5335999727249146,0.5410000085830688,0.5360000133514404,135482522,0.5360000133514404,TIT.MI
2019-02-26,0.5356000065803528,0.527999997138977,0.5332000255584717,0.5293999910354614,105473190,0.5293999910354614,TIT.MI
2019-02-27,0.5386000275611877,0.5253999829292297,0.5293999910354614,0.5311999917030334,121997638,0.5311999917030334,TIT.MI
2019-02-28,0.5357999801635742,0.5266000032424927,0.5299999713897705,0.5357999801635742,101679852,0.5357999801635742,TIT.MI
2019-03-01,0.5407999753952026,0.5321999788284302,0.5397999882698059,0.5321999788284302,105951029,0.5321999788284302,TIT.MI
2019-03-04,0.5368000268936157,0.5299999713897705,0.5351999998092651,0.5342000126838684,90216843,0.5342000126838684,TIT.MI
2019-03-05,0.5508000254631042,0.5350000262260437,0.5361999869346619,0.550000011920929,159046114,0.550000011920929,TIT.MI
2019-03-06,0.5655999779701233,0.5509999990463257,0.5519999861717224,0.5648000240325928,207114610,0.5648000240325928,TIT.MI
2019-03-07,0.5730000138282776,0.557200014591217,0.5666000247001648,0.5609999895095825,217679829,0.5609999895095825,TIT.MI
2019-03-08,0.5601999759674072,0.553600013256073,0.5559999942779541,0.5568000078201294,110957065,0.5568000078201294,TIT.MI
2019-03-11,0.5608000159263611,0.5514000058174133,0.5583999752998352,0.5527999997138977,138119015,0.5527999997138977,TIT.MI
2019-03-12,0.5558000206947327,0.5199999809265137,0.5547999739646912,0.5199999809265137,245699996,0.5199999809265137,TIT.MI
2019-03-13,0.5248000025749207,0.515999972820282,0.5199999809265137,0.5234000086784363,121697359,0.5234000086784363,TIT.MI
2019-03-14,0.5317999720573425,0.5224000215530396,0.5248000025749207,0.5317999720573425,99595279,0.5317999720573425,TIT.MI
2019-03-15,0.5410000085830688,0.527400016784668,0.5324000120162964,0.5392000079154968,118779937,0.5392000079154968,TIT.MI
2019-03-18,0.5508000254631042,0.5364000201225281,0.5397999882698059,0.5501999855041504,107116604,0.5501999855041504,TIT.MI
2019-03-19,0.5544000267982483,0.5350000262260437,0.5511999726295471,0.5356000065803528,107671732,0.5356000065803528,TIT.MI
2019-03-20,0.5425999760627747,0.5228000283241272,0.5378000140190125,0.5228000283241272,103979988,0.5228000283241272,TIT.MI
2019-03-21,0.5325999855995178,0.5238000154495239,0.5239999890327454,0.5299999713897705,63554849,0.5299999713897705,TIT.MI
2019-03-22,0.5357999801635742,0.5257999897003174,0.5350000262260437,0.5257999897003174,83203018,0.5257999897003174,TIT.MI
2019-03-25,0.5347999930381775,0.5192000269889832,0.5252000093460083,0.5270000100135803,74839994,0.5270000100135803,TIT.MI
2019-03-26,0.5356000065803528,0.5212000012397766,0.5299999713897705,0.5315999984741211,57416345,0.5315999984741211,TIT.MI
2019-03-27,0.5361999869346619,0.5284000039100647,0.5325999855995178,0.5356000065803528,71929645,0.5356000065803528,TIT.MI
2019-03-28,0.5425999760627747,0.5333999991416931,0.5383999943733215,0.5410000085830688,68373513,0.5410000085830688,TIT.MI
2019-03-29,0.5655999779701233,0.5296000242233276,0.5411999821662903,0.5544000267982483,270425106,0.5544000267982483,TIT.MI
2019-04-01,0.5598000288009644,0.5432000160217285,0.5586000084877014,0.5450000166893005,114908077,0.5450000166893005,TIT.MI
2019-04-02,0.5486000180244446,0.531499981880188,0.5421000123023987,0.5350000262260437,113148637,0.5350000262260437,TIT.MI
2019-04-03,0.5435000061988831,0.5339999794960022,0.5379999876022339,0.5401999950408936,99159401,0.5401999950408936,TIT.MI
2019-04-04,0.5428000092506409,0.5360000133514404,0.5407000184059143,0.5386000275611877,50539373,0.5386000275611877,TIT.MI
2019-04-05,0.5446000099182129,0.5329999923706055,0.5408999919891357,0.5368000268936157,83362780,0.5368000268936157,TIT.MI
2019-04-08,0.5393000245094299,0.5306000113487244,0.5333999991416931,0.5335999727249146,100888316,0.5335999727249146,TIT.MI
2019-04-09,0.5365999937057495,0.5292999744415283,0.5321000218391418,0.5349000096321106,63788664,0.5349000096321106,TIT.MI
2019-04-10,0.5376999974250793,0.5317999720573425,0.536300003528595,0.5317999720573425,67085207,0.5317999720573425,TIT.MI
2019-04-11,0.5357000231742859,0.5210999846458435,0.5340999960899353,0.5218999981880188,98896267,0.5218999981880188,TIT.MI
2019-04-12,0.5236999988555908,0.5138000249862671,0.5224000215530396,0.5145999789237976,117514281,0.5145999789237976,TIT.MI
2019-04-15,0.5236999988555908,0.5109999775886536,0.5134000182151794,0.5218999981880188,83013601,0.5218999981880188,TIT.MI
2019-04-16,0.526199996471405,0.519599974155426,0.5228999853134155,0.5254999995231628,48739653,0.5254999995231628,TIT.MI
2019-04-17,0.525600016117096,0.5181999802589417,0.5235999822616577,0.5214999914169312,80941597,0.5214999914169312,TIT.MI
2019-04-18,0.5245000123977661,0.5112000107765198,0.5189999938011169,0.5134999752044678,87479139,0.5134999752044678,TIT.MI
2019-04-23,0.512499988079071,0.4964999854564667,0.5120999813079834,0.49900001287460327,119180343,0.49900001287460327,TIT.MI
2019-04-24,0.49880000948905945,0.4864000082015991,0.49810001254081726,0.49050000309944153,106568409,0.49050000309944153,TIT.MI
2019-04-25,0.49459999799728394,0.4860000014305115,0.4909000098705292,0.48829999566078186,64859839,0.48829999566078186,TIT.MI
2019-04-26,0.5015000104904175,0.48649999499320984,0.48890000581741333,0.4993000030517578,76808275,0.4993000030517578,TIT.MI
2019-04-29,0.5049999952316284,0.4984000027179718,0.5001999735832214,0.5013999938964844,39777621,0.5013999938964844,TIT.MI
2019-04-30,0.5024999976158142,0.4968000054359436,0.5012000203132629,0.4986000061035156,44438387,0.4986000061035156,TIT.MI
2019-05-02,0.5041999816894531,0.4943999946117401,0.4993000030517578,0.4959000051021576,65013561,0.4959000051021576,TIT.MI
2019-05-03,0.5,0.4936999976634979,0.49639999866485596,0.5,74662905,0.5,TIT.MI
2019-05-06,0.49889999628067017,0.4918000102043152,0.4941999912261963,0.49300000071525574,70570844,0.49300000071525574,TIT.MI
2019-05-07,0.49779999256134033,0.47940000891685486,0.49540001153945923,0.48410001397132874,104997269,0.48410001397132874,TIT.MI
2019-05-08,0.48570001125335693,0.4699999988079071,0.47999998927116394,0.474700003862381,127644169,0.474700003862381,TIT.MI
2019-05-09,0.4754999876022339,0.4650999903678894,0.4717000126838684,0.46619999408721924,90495371,0.46619999408721924,TIT.MI
2019-05-10,0.47279998660087585,0.4659000039100647,0.4700999855995178,0.46720001101493835,64936765,0.46720001101493835,TIT.MI
2019-05-13,0.46799999475479126,0.4562000036239624,0.46799999475479126,0.4580000042915344,105722447,0.4580000042915344,TIT.MI
2019-05-14,0.46129998564720154,0.4487999975681305,0.46000000834465027,0.4537000060081482,121500408,0.4537000060081482,TIT.MI
2019-05-15,0.4659999907016754,0.445499986410141,0.453900009393692,0.4458000063896179,167867300,0.4458000063896179,TIT.MI
2019-05-16,0.46470001339912415,0.4458000063896179,0.44600000977516174,0.46219998598098755,119997548,0.46219998598098755,TIT.MI
2019-05-17,0.4645000100135803,0.45660001039505005,0.4641000032424927,0.46320000290870667,94645076,0.46320000290870667,TIT.MI
2019-05-20,0.4675000011920929,0.44940000772476196,0.4636000096797943,0.4578000009059906,83597931,0.4578000009059906,TIT.MI
2019-05-21,0.47839999198913574,0.4641999900341034,0.4726000130176544,0.46810001134872437,139453828,0.46810001134872437,TIT.MI
2019-05-22,0.47200000286102295,0.45210000872612,0.47200000286102295,0.4555000066757202,116454020,0.4555000066757202,TIT.MI
2019-05-23,0.4521999955177307,0.4422999918460846,0.4510999917984009,0.4422999918460846,98611984,0.4422999918460846,TIT.MI
2019-05-24,0.44909998774528503,0.4352000057697296,0.44690001010894775,0.43810001015663147,102956636,0.43810001015663147,TIT.MI
2019-05-27,0.4465999901294708,0.4352000057697296,0.4392000138759613,0.435699999332428,60338104,0.435699999332428,TIT.MI
2019-05-28,0.4472000002861023,0.43309998512268066,0.43549999594688416,0.444599986076355,258765581,0.444599986076355,TIT.MI
2019-05-29,0.4456000030040741,0.43869999051094055,0.4424000084400177,0.4424000084400177,62488575,0.4424000084400177,TIT.MI
2019-05-30,0.4523000121116638,0.43959999084472656,0.4429999887943268,0.4399999976158142,57951458,0.4399999976158142,TIT.MI
2019-05-31,0.44290000200271606,0.4339999854564667,0.43639999628067017,0.4397999942302704,62530380,0.4397999942302704,TIT.MI
2019-06-03,0.43950000405311584,0.4334000051021576,0.43869999051094055,0.4383000135421753,64161977,0.4383000135421753,TIT.MI
2019-06-04,0.4564000070095062,0.43479999899864197,0.4352000057697296,0.4544999897480011,100224618,0.4544999897480011,TIT.MI
2019-06-05,0.46470001339912415,0.45019999146461487,0.46000000834465027,0.4505000114440918,119155624,0.4505000114440918,TIT.MI
2019-06-06,0.45249998569488525,0.44119998812675476,0.45100000500679016,0.4415000081062317,72224941,0.4415000081062317,TIT.MI
2019-06-07,0.4489000141620636,0.43959999084472656,0.4422999918460846,0.44780001044273376,66132689,0.44780001044273376,TIT.MI
2019-06-10,0.4632999897003174,0.448199987411499,0.4487000107765198,0.46209999918937683,55991380,0.46209999918937683,TIT.MI
2019-06-11,0.4729999899864197,0.46399998664855957,0.46470001339912415,0.46709999442100525,122648735,0.46709999442100525,TIT.MI
2019-06-12,0.4706000089645386,0.460999995470047,0.4645000100135803,0.4618000090122223,60191302,0.4618000090122223,TIT.MI
2019-06-13,0.4690000116825104,0.4611999988555908,0.461899995803833,0.46309998631477356,60294984,0.46309998631477356,TIT.MI
2019-06-14,0.46650001406669617,0.45570001006126404,0.46399998664855957,0.45809999108314514,47178312,0.45809999108314514,TIT.MI
2019-06-17,0.4652000069618225,0.45899999141693115,0.4593999981880188,0.459199994802475,50598999,0.459199994802475,TIT.MI
2019-06-18,0.4724000096321106,0.4562000036239624,0.46230000257492065,0.4717999994754791,77442288,0.4717999994754791,TIT.MI
2019-06-19,0.49799999594688416,0.4650000035762787,0.47450000047683716,0.47540000081062317,193139311,0.47540000081062317,TIT.MI
2019-06-20,0.4885999858379364,0.4754999876022339,0.47769999504089355,0.48420000076293945,154023572,0.48420000076293945,TIT.MI
2019-06-21,0.5008999705314636,0.487199991941452,0.4894999861717224,0.5008999705314636,217698098,0.5008999705314636,TIT.MI
2019-06-24,0.506600022315979,0.49000000953674316,0.49570000171661377,0.49000000953674316,84231627,0.49000000953674316,TIT.MI
2019-06-25,0.4887999892234802,0.478300005197525,0.4869000017642975,0.4860000014305115,92102740,0.4860000014305115,TIT.MI
2019-06-26,0.4860000014305115,0.47350001335144043,0.4851999878883362,0.47530001401901245,100557902,0.47530001401901245,TIT.MI
2019-06-27,0.48330000042915344,0.4740000069141388,0.47859999537467957,0.4796999990940094,64249270,0.4796999990940094,TIT.MI
2019-06-28,0.48179998993873596,0.47519999742507935,0.47850000858306885,0.48019999265670776,56140797,0.48019999265670776,TIT.MI
2019-07-01,0.486299991607666,0.478300005197525,0.48559999465942383,0.4828000068664551,70985520,0.4828000068664551,TIT.MI
2019-07-02,0.4837999939918518,0.4763999879360199,0.48019999265670776,0.478300005197525,47875283,0.478300005197525,TIT.MI
2019-07-03,0.49380001425743103,0.4756999909877777,0.47839999198913574,0.49219998717308044,90037989,0.49219998717308044,TIT.MI
2019-07-04,0.4982999861240387,0.4925000071525574,0.4948999881744385,0.498199999332428,80282407,0.498199999332428,TIT.MI
2019-07-05,0.5026000142097473,0.49549999833106995,0.4984999895095825,0.49630001187324524,65165666,0.49630001187324524,TIT.MI
2019-07-08,0.5,0.492000013589859,0.49799999594688416,0.4927000105381012,48228614,0.4927000105381012,TIT.MI
2019-07-09,0.49399998784065247,0.48570001125335693,0.49140000343322754,0.4921000003814697,45077606,0.4921000003814697,TIT.MI
2019-07-10,0.49799999594688416,0.49050000309944153,0.491100013256073,0.4948999881744385,49699537,0.4948999881744385,TIT.MI
2019-07-11,0.4984000027179718,0.492000013589859,0.49390000104904175,0.49540001153945923,55482549,0.49540001153945923,TIT.MI
2019-07-12,0.5041000247001648,0.49549999833106995,0.4968000054359436,0.5012999773025513,54224120,0.5012999773025513,TIT.MI
2019-07-15,0.5065000057220459,0.5,0.503600001335144,0.5026000142097473,43462024,0.5026000142097473,TIT.MI
2019-07-16,0.5069000124931335,0.4984999895095825,0.503000020980835,0.5034000277519226,44847553,0.5034000277519226,TIT.MI
2019-07-17,0.5085999965667725,0.5008000135421753,0.5063999891281128,0.5048999786376953,85676101,0.5048999786376953,TIT.MI
2019-07-18,0.5092999935150146,0.501800000667572,0.503000020980835,0.5060999989509583,48292872,0.5060999989509583,TIT.MI
2019-07-19,0.5087000131607056,0.4887999892234802,0.5072000026702881,0.491100013256073,80174439,0.491100013256073,TIT.MI
2019-07-22,0.49559998512268066,0.4878999888896942,0.4900999963283539,0.49050000309944153,41376963,0.49050000309944153,TIT.MI
2019-07-23,0.49939998984336853,0.4916999936103821,0.49300000071525574,0.49570000171661377,53370261,0.49570000171661377,TIT.MI
2019-07-24,0.4993000030517578,0.49390000104904175,0.4982999861240387,0.4984000027179718,46079390,0.4984000027179718,TIT.MI
2019-07-25,0.5055999755859375,0.4927999973297119,0.4997999966144562,0.4968999922275543,74816133,0.4968999922275543,TIT.MI
2019-07-26,0.519599974155426,0.49309998750686646,0.49959999322891235,0.5170000195503235,140429878,0.5170000195503235,TIT.MI
2019-07-29,0.5275999903678894,0.5162000060081482,0.5199999809265137,0.5239999890327454,108104574,0.5239999890327454,TIT.MI
2019-07-30,0.5259000062942505,0.5023999810218811,0.5259000062942505,0.5058000087738037,95156292,0.5058000087738037,TIT.MI
2019-07-31,0.5142999887466431,0.5058000087738037,0.5058000087738037,0.5105999708175659,51121079,0.5105999708175659,TIT.MI
2019-08-01,0.5177000164985657,0.5040000081062317,0.5091000199317932,0.512499988079071,43279993,0.512499988079071,TIT.MI
2019-08-02,0.5098999738693237,0.4984999895095825,0.5019999742507935,0.49959999322891235,64862193,0.49959999322891235,TIT.MI
2019-08-05,0.49799999594688416,0.48570001125335693,0.49799999594688416,0.48829999566078186,82435921,0.48829999566078186,TIT.MI
2019-08-06,0.49160000681877136,0.48179998993873596,0.49000000953674316,0.48339998722076416,62629079,0.48339998722076416,TIT.MI
2019-08-07,0.48739999532699585,0.47850000858306885,0.48489999771118164,0.48159998655319214,47332784,0.48159998655319214,TIT.MI
2019-08-08,0.4887999892234802,0.48069998621940613,0.48399999737739563,0.4887999892234802,52606951,0.4887999892234802,TIT.MI
2019-08-09,0.4819999933242798,0.459199994802475,0.47999998927116394,0.4602000117301941,111531367,0.4602000117301941,TIT.MI
2019-08-12,0.4657999873161316,0.45339998602867126,0.4650000035762787,0.4562000036239624,50368848,0.4562000036239624,TIT.MI
2019-08-13,0.4562999904155731,0.4399999976158142,0.4555000066757202,0.45089998841285706,119273868,0.45089998841285706,TIT.MI
2019-08-14,0.4514999985694885,0.4350999891757965,0.44999998807907104,0.44179999828338623,92321363,0.44179999828338623,TIT.MI
2019-08-16,0.44859999418258667,0.4399000108242035,0.4438000023365021,0.44510000944137573,63275875,0.44510000944137573,TIT.MI
2019-08-19,0.4580000042915344,0.44699999690055847,0.4478999972343445,0.45649999380111694,50513340,0.45649999380111694,TIT.MI
2019-08-20,0.4553000032901764,0.44679999351501465,0.4542999863624573,0.4472000002861023,52365188,0.4472000002861023,TIT.MI
2019-08-21,0.4562999904155731,0.4480000138282776,0.4481000006198883,0.4562999904155731,40407683,0.4562999904155731,TIT.MI
2019-08-22,0.46790000796318054,0.45350000262260437,0.45399999618530273,0.45980000495910645,51931904,0.45980000495910645,TIT.MI
2019-08-23,0.4643999934196472,0.45260000228881836,0.4634999930858612,0.45260000228881836,48434767,0.45260000228881836,TIT.MI
2019-08-26,0.45980000495910645,0.45080000162124634,0.45239999890327454,0.459199994802475,37906157,0.459199994802475,TIT.MI
2019-08-27,0.4677000045776367,0.45559999346733093,0.46070000529289246,0.46639999747276306,77239355,0.46639999747276306,TIT.MI
2019-08-28,0.4749000072479248,0.46219998598098755,0.46549999713897705,0.4724999964237213,132647612,0.4724999964237213,TIT.MI
2019-08-29,0.49160000681877136,0.4724999964237213,0.4740000069141388,0.484499990940094,90747359,0.484499990940094,TIT.MI
2019-08-30,0.49059998989105225,0.4805999994277954,0.484499990940094,0.4844000041484833,54193808,0.4844000041484833,TIT.MI
2019-09-02,0.49300000071525574,0.48330000042915344,0.4876999855041504,0.4860000014305115,39473500,0.4860000014305115,TIT.MI
2019-09-03,0.49079999327659607,0.4828000068664551,0.48750001192092896,0.4887000024318695,43734601,0.4887000024318695,TIT.MI
2019-09-04,0.49959999322891235,0.492000013589859,0.4950000047683716,0.4925999939441681,75989937,0.4925999939441681,TIT.MI
2019-09-05,0.49799999594688416,0.48910000920295715,0.4968999922275543,0.4918000102043152,86860855,0.4918000102043152,TIT.MI
2019-09-06,0.5011000037193298,0.48809999227523804,0.4918999969959259,0.4966000020503998,78967868,0.4966000020503998,TIT.MI
2019-09-09,0.5005999803543091,0.49709999561309814,0.4984999895095825,0.4997999966144562,41866296,0.4997999966144562,TIT.MI
2019-09-10,0.5052000284194946,0.49779999256134033,0.5008000135421753,0.5037999749183655,80084447,0.5037999749183655,TIT.MI
2019-09-11,0.5134000182151794,0.5048999786376953,0.5088000297546387,0.5092999935150146,96647587,0.5092999935150146,TIT.MI
2019-09-12,0.5157999992370605,0.5072000026702881,0.5105000138282776,0.5139999985694885,91942950,0.5139999985694885,TIT.MI
2019-09-13,0.5241000056266785,0.5133000016212463,0.5167999863624573,0.5210000276565552,97652744,0.5210000276565552,TIT.MI
2019-09-16,0.5238999724388123,0.515500009059906,0.5192000269889832,0.516700029373169,53708704,0.516700029373169,TIT.MI
2019-09-17,0.5163000226020813,0.5044999718666077,0.515999972820282,0.5080000162124634,55817552,0.5080000162124634,TIT.MI
2019-09-18,0.5134999752044678,0.5051000118255615,0.5055999755859375,0.5131000280380249,50248130,0.5131000280380249,TIT.MI
2019-09-19,0.5239999890327454,0.5099999904632568,0.5099999904632568,0.5239999890327454,85256565,0.5239999890327454,TIT.MI
2019-09-20,0.5278000235557556,0.5217999815940857,0.5249999761581421,0.522599995136261,132262943,0.522599995136261,TIT.MI
2019-09-23,0.524399995803833,0.5110999941825867,0.522599995136261,0.5145999789237976,56117501,0.5145999789237976,TIT.MI
2019-09-24,0.5194000005722046,0.5121999979019165,0.515500009059906,0.5144000053405762,35404646,0.5144000053405762,TIT.MI
2019-09-25,0.5177000164985657,0.5047000050544739,0.5099999904632568,0.5170999765396118,57333373,0.5170999765396118,TIT.MI
2019-09-26,0.5202999711036682,0.5149999856948853,0.5149999856948853,0.5152000188827515,51722826,0.5152000188827515,TIT.MI
2019-09-27,0.5216000080108643,0.51419997215271,0.5188999772071838,0.5196999907493591,62644333,0.5196999907493591,TIT.MI
2019-09-30,0.5235000252723694,0.5170999765396118,0.5177000164985657,0.5235000252723694,54878593,0.5235000252723694,TIT.MI
2019-10-01,0.5299999713897705,0.5217000246047974,0.5235000252723694,0.5223000049591064,67304283,0.5223000049591064,TIT.MI
2019-10-02,0.5223000049591064,0.4941999912261963,0.5192999839782715,0.4941999912261963,141552694,0.4941999912261963,TIT.MI
2019-10-03,0.5023000240325928,0.49149999022483826,0.49720001220703125,0.4968000054359436,74927459,0.4968000054359436,TIT.MI
2019-10-04,0.49900001287460327,0.48410001397132874,0.49709999561309814,0.4975999891757965,85392128,0.4975999891757965,TIT.MI
2019-10-07,0.5055999755859375,0.4936000108718872,0.49900001287460327,0.5044999718666077,37651925,0.5044999718666077,TIT.MI
2019-10-08,0.5184999704360962,0.49900001287460327,0.5080999732017517,0.506600022315979,70796285,0.506600022315979,TIT.MI
2019-10-09,0.5224000215530396,0.5062999725341797,0.508899986743927,0.5224000215530396,100575516,0.5224000215530396,TIT.MI
2019-10-10,0.5324000120162964,0.5167999863624573,0.5235000252723694,0.5324000120162964,107724851,0.5324000120162964,TIT.MI
2019-10-11,0.5388000011444092,0.527999997138977,0.5329999923706055,0.5360000133514404,95133760,0.5360000133514404,TIT.MI
2019-10-14,0.5364999771118164,0.527999997138977,0.535099983215332,0.532800018787384,35867348,0.532800018787384,TIT.MI
2019-10-15,0.5388000011444092,0.532800018787384,0.5335999727249146,0.5378000140190125,47654298,0.5378000140190125,TIT.MI
2019-10-16,0.5408999919891357,0.5320000052452087,0.5379999876022339,0.5393999814987183,72714837,0.5393999814987183,TIT.MI
2019-10-17,0.5454000234603882,0.538100004196167,0.5389999747276306,0.5385000109672546,69690467,0.5385000109672546,TIT.MI
2019-10-18,0.5432999730110168,0.5340999960899353,0.5418000221252441,0.5353999733924866,73667860,0.5353999733924866,TIT.MI
2019-10-21,0.5414999723434448,0.5353999733924866,0.5353999733924866,0.5375000238418579,56299882,0.5375000238418579,TIT.MI
2019-10-22,0.541700005531311,0.5329999923706055,0.5394999980926514,0.5389000177383423,51017630,0.5389000177383423,TIT.MI
2019-10-23,0.5429999828338623,0.5361999869346619,0.5375999808311462,0.5364999771118164,51952957,0.5364999771118164,TIT.MI
2019-10-24,0.5396000146865845,0.5282999873161316,0.5379999876022339,0.5320000052452087,82519073,0.5320000052452087,TIT.MI
2019-10-25,0.5332000255584717,0.5274999737739563,0.531000018119812,0.5329999923706055,37370157,0.5329999923706055,TIT.MI
2019-10-28,0.5346999764442444,0.5291000008583069,0.5329999923706055,0.5329999923706055,26588788,0.5329999923706055,TIT.MI
2019-10-29,0.5372999906539917,0.5271999835968018,0.5339999794960022,0.531000018119812,56706736,0.531000018119812,TIT.MI
2019-10-30,0.5318999886512756,0.5220000147819519,0.5307999849319458,0.5242000222206116,63738214,0.5242000222206116,TIT.MI
2019-10-31,0.5257999897003174,0.5187000036239624,0.5239999890327454,0.5246999859809875,62152843,0.5246999859809875,TIT.MI
2019-11-01,0.5281999707221985,0.5195000171661377,0.5270000100135803,0.5253000259399414,48657453,0.5253000259399414,TIT.MI
2019-11-04,0.5329999923706055,0.5253999829292297,0.5253999829292297,0.5296000242233276,58669725,0.5296000242233276,TIT.MI
2019-11-05,0.5318999886512756,0.5239999890327454,0.5307000279426575,0.527400016784668,69853732,0.527400016784668,TIT.MI
2019-11-06,0.5307000279426575,0.5198000073432922,0.5270000100135803,0.527899980545044,63862661,0.527899980545044,TIT.MI
2019-11-07,0.5350000262260437,0.5239999890327454,0.5299999713897705,0.5317999720573425,70018363,0.5317999720573425,TIT.MI
2019-11-08,0.5565999746322632,0.5267999768257141,0.5300999879837036,0.5379999876022339,219153834,0.5379999876022339,TIT.MI
2019-11-11,0.5410000085830688,0.5267999768257141,0.5410000085830688,0.5302000045776367,105124619,0.5302000045776367,TIT.MI
2019-11-12,0.5378999710083008,0.5270000100135803,0.531000018119812,0.536300003528595,83758807,0.536300003528595,TIT.MI
2019-11-13,0.5389999747276306,0.5317999720573425,0.5354999899864197,0.5360000133514404,61002651,0.5360000133514404,TIT.MI
2019-11-14,0.550599992275238,0.534500002861023,0.535099983215332,0.5412999987602234,114081792,0.5412999987602234,TIT.MI
2019-11-15,0.5458999872207642,0.5397999882698059,0.5426999926567078,0.5440999865531921,58676716,0.5440999865531921,TIT.MI
2019-11-18,0.552299976348877,0.5407999753952026,0.5468999743461609,0.5447999835014343,95242768,0.5447999835014343,TIT.MI
2019-11-19,0.5540000200271606,0.5471000075340271,0.5479999780654907,0.551800012588501,80241797,0.551800012588501,TIT.MI
2019-11-20,0.5685999989509583,0.5473999977111816,0.5504999756813049,0.5651000142097473,128719959,0.5651000142097473,TIT.MI
2019-11-21,0.5853999853134155,0.5622000098228455,0.5651000142097473,0.5813000202178955,189966066,0.5813000202178955,TIT.MI
2019-11-22,0.5884000062942505,0.5817999839782715,0.5849000215530396,0.5842000246047974,101545512,0.5842000246047974,TIT.MI
2019-11-25,0.589900016784668,0.5773000121116638,0.589900016784668,0.583899974822998,55940771,0.583899974822998,TIT.MI
2019-11-26,0.59170001745224,0.5604000091552734,0.5817000269889832,0.5813000202178955,118021020,0.5813000202178955,TIT.MI
2019-11-27,0.5841000080108643,0.5716000199317932,0.5824000239372253,0.5738999843597412,86533133,0.5738999843597412,TIT.MI
2019-11-28,0.5753999948501587,0.5659000277519226,0.5738999843597412,0.5685999989509583,42007125,0.5685999989509583,TIT.MI
2019-11-29,0.574999988079071,0.566100001335144,0.566100001335144,0.5681999921798706,42617199,0.5681999921798706,TIT.MI
2019-12-02,0.570900022983551,0.5515000224113464,0.5681999921798706,0.5529000163078308,84278657,0.5529000163078308,TIT.MI
2019-12-03,0.5590999722480774,0.5479999780654907,0.5519999861717224,0.5511999726295471,57226200,0.5511999726295471,TIT.MI
2019-12-04,0.5609999895095825,0.548799991607666,0.5523999929428101,0.5600000023841858,61343191,0.5600000023841858,TIT.MI
2019-12-05,0.5637999773025513,0.5340999960899353,0.5597000122070312,0.5544000267982483,81498336,0.5544000267982483,TIT.MI
2019-12-06,0.5569000244140625,0.5501000285148621,0.5544000267982483,0.5540000200271606,49493617,0.5540000200271606,TIT.MI
2019-12-09,0.5562000274658203,0.5450000166893005,0.5514000058174133,0.54830002784729,61178024,0.54830002784729,TIT.MI
2019-12-10,0.5511999726295471,0.54339998960495,0.54830002784729,0.5503000020980835,49040386,0.5503000020980835,TIT.MI
2019-12-11,0.5558000206947327,0.5460000038146973,0.5479999780654907,0.5544999837875366,68792232,0.5544999837875366,TIT.MI
2019-12-12,0.5593000054359436,0.5491999983787537,0.5569999814033508,0.5544999837875366,61134972,0.5544999837875366,TIT.MI
2019-12-13,0.5615000128746033,0.5491999983787537,0.5591999888420105,0.5503000020980835,60513496,0.5503000020980835,TIT.MI
2019-12-16,0.5550000071525574,0.5491999983787537,0.5503000020980835,0.5541999936103821,43378730,0.5541999936103821,TIT.MI
2019-12-17,0.5604000091552734,0.5541999936103821,0.5548999905586243,0.5559999942779541,54224818,0.5559999942779541,TIT.MI
2019-12-18,0.5605999827384949,0.5550000071525574,0.5551000237464905,0.559499979019165,71204754,0.559499979019165,TIT.MI
2019-12-19,0.5605999827384949,0.5561000108718872,0.5580000281333923,0.559499979019165,83587775,0.559499979019165,TIT.MI
2019-12-20,0.5760999917984009,0.5605000257492065,0.5659000277519226,0.5742999911308289,154207700,0.5742999911308289,TIT.MI
2019-12-23,0.5751000046730042,0.5666999816894531,0.574999988079071,0.573199987411499,46435612,0.573199987411499,TIT.MI
2019-12-27,0.574999988079071,0.5620999932289124,0.574999988079071,0.5620999932289124,49345921,0.5620999932289124,TIT.MI
2019-12-30,0.5619999766349792,0.5562999844551086,0.5605000257492065,0.5564000010490417,35470164,0.5564000010490417,TIT.MI
2020-01-02,0.567300021648407,0.5580000281333923,0.5598999857902527,0.559499979019165,37677834,0.559499979019165,TIT.MI
2020-01-03,0.5586000084877014,0.5519999861717224,0.5580000281333923,0.557699978351593,47207764,0.557699978351593,TIT.MI
2020-01-06,0.5550000071525574,0.5450999736785889,0.5529000163078308,0.5526000261306763,59726471,0.5526000261306763,TIT.MI
2020-01-07,0.5561000108718872,0.5454999804496765,0.5551999807357788,0.5475999712944031,75406932,0.5475999712944031,TIT.MI
2020-01-08,0.5435000061988831,0.5289999842643738,0.5411999821662903,0.5317000150680542,168754626,0.5317000150680542,TIT.MI
2020-01-09,0.5385000109672546,0.5263000130653381,0.5354999899864197,0.5263000130653381,118954099,0.5263000130653381,TIT.MI
2020-01-10,0.531499981880188,0.5236999988555908,0.5299000144004822,0.5246999859809875,79532596,0.5246999859809875,TIT.MI
2020-01-13,0.527400016784668,0.5090000033378601,0.5270000100135803,0.5120999813079834,116929525,0.5120999813079834,TIT.MI
2020-01-14,0.5167999863624573,0.5055000185966492,0.5120000243186951,0.5149999856948853,96098865,0.5149999856948853,TIT.MI
2020-01-15,0.5170000195503235,0.5059000253677368,0.5167999863624573,0.5059000253677368,69069882,0.5059000253677368,TIT.MI
2020-01-16,0.5156000256538391,0.5059000253677368,0.508400022983551,0.5098999738693237,69283931,0.5098999738693237,TIT.MI
2020-01-17,0.5146999955177307,0.5076000094413757,0.5120000243186951,0.5123000144958496,54264249,0.5123000144958496,TIT.MI
2020-01-20,0.5134999752044678,0.5084999799728394,0.512499988079071,0.5113999843597412,35601024,0.5113999843597412,TIT.MI
2020-01-21,0.5109999775886536,0.503000020980835,0.5099999904632568,0.506600022315979,70673443,0.506600022315979,TIT.MI
2020-01-22,0.5099999904632568,0.4941999912261963,0.5097000002861023,0.49939998984336853,103151589,0.49939998984336853,TIT.MI
2020-01-23,0.5063999891281128,0.4941999912261963,0.49779999256134033,0.4941999912261963,86816795,0.4941999912261963,TIT.MI
2020-01-24,0.5078999996185303,0.49720001220703125,0.49810001254081726,0.5042999982833862,101636448,0.5042999982833862,TIT.MI
2020-01-27,0.5019999742507935,0.49230000376701355,0.4973999857902527,0.4934999942779541,80440446,0.4934999942779541,TIT.MI
2020-01-28,0.5065000057220459,0.4912000000476837,0.49410000443458557,0.5052000284194946,74980205,0.5052000284194946,TIT.MI
2020-01-29,0.5170999765396118,0.5034000277519226,0.5052000284194946,0.5169000029563904,90821365,0.5169000029563904,TIT.MI
2020-01-30,0.5149000287055969,0.5027999877929688,0.5131000280380249,0.5054000020027161,88989006,0.5054000020027161,TIT.MI
2020-01-31,0.5081999897956848,0.4853000044822693,0.5059999823570251,0.4867999851703644,105777653,0.4867999851703644,TIT.MI
2020-02-03,0.48919999599456787,0.4779999852180481,0.4867999851703644,0.4819999933242798,89793355,0.4819999933242798,TIT.MI
2020-02-04,0.49239999055862427,0.48100000619888306,0.48100000619888306,0.4918000102043152,81405907,0.4918000102043152,TIT.MI
2020-02-05,0.4943000078201294,0.48510000109672546,0.49000000953674316,0.4894999861717224,84560518,0.4894999861717224,TIT.MI
2020-02-06,0.5019999742507935,0.49079999327659607,0.4918000102043152,0.5019999742507935,69490408,0.5019999742507935,TIT.MI
2020-02-07,0.5059000253677368,0.49219998717308044,0.5020999908447266,0.49480000138282776,68303326,0.49480000138282776,TIT.MI
2020-02-10,0.4984999895095825,0.4893999993801117,0.49480000138282776,0.49059998989105225,41018716,0.49059998989105225,TIT.MI
2020-02-11,0.5009999871253967,0.4909999966621399,0.4909999966621399,0.4984000027179718,71802144,0.4984000027179718,TIT.MI
2020-02-12,0.508400022983551,0.49810001254081726,0.5,0.5065000057220459,82965592,0.5065000057220459,TIT.MI
2020-02-13,0.5296000242233276,0.5097000002861023,0.5120999813079834,0.5249999761581421,183418303,0.5249999761581421,TIT.MI
2020-02-14,0.5295000076293945,0.5164999961853027,0.5295000076293945,0.5177000164985657,67392095,0.5177000164985657,TIT.MI
2020-02-17,0.5238999724388123,0.5175999999046326,0.5195000171661377,0.5200999975204468,44619885,0.5200999975204468,TIT.MI
2020-02-18,0.5220000147819519,0.5133000016212463,0.515999972820282,0.5194000005722046,59616743,0.5194000005722046,TIT.MI
2020-02-19,0.5268999934196472,0.5177000164985657,0.5194000005722046,0.5218999981880188,66922868,0.5218999981880188,TIT.MI
2020-02-20,0.5241000056266785,0.5146999955177307,0.5199999809265137,0.5146999955177307,66005608,0.5146999955177307,TIT.MI
2020-02-21,0.5379999876022339,0.5085999965667725,0.515500009059906,0.5342000126838684,188921200,0.5342000126838684,TIT.MI
2020-02-24,0.531000018119812,0.5020999908447266,0.5141000151634216,0.5130000114440918,206184761,0.5130000114440918,TIT.MI
2020-02-25,0.5195000171661377,0.5069000124931335,0.515500009059906,0.5103999972343445,107544357,0.5103999972343445,TIT.MI
2020-02-26,0.5329999923706055,0.5112000107765198,0.5134000182151794,0.5282999873161316,161395552,0.5282999873161316,TIT.MI
2020-02-27,0.531000018119812,0.5181999802589417,0.5249999761581421,0.5270000100135803,138894062,0.5270000100135803,TIT.MI
2020-02-28,0.5223000049591064,0.4968000054359436,0.5185999870300293,0.5001000165939331,183426965,0.5001000165939331,TIT.MI
2020-03-02,0.5098999738693237,0.4715000092983246,0.5077000260353088,0.4864000082015991,140647801,0.4864000082015991,TIT.MI
2020-03-03,0.4986000061035156,0.475600004196167,0.49630001187324524,0.4778999984264374,141343801,0.4778999984264374,TIT.MI
2020-03-04,0.48730000853538513,0.4706000089645386,0.4799000024795532,0.48089998960494995,118912748,0.48089998960494995,TIT.MI
2020-03-05,0.48750001192092896,0.4562000036239624,0.48750001192092896,0.45840001106262207,136831780,0.45840001106262207,TIT.MI
2020-03-06,0.4569000005722046,0.43130001425743103,0.44839999079704285,0.43209999799728394,150340591,0.43209999799728394,TIT.MI
2020-03-09,0.4075999855995178,0.3659999966621399,0.3970000147819519,0.39070001244544983,199826314,0.39070001244544983,TIT.MI
2020-03-10,0.40130001306533813,0.3668000102043152,0.38999998569488525,0.36719998717308044,154594987,0.36719998717308044,TIT.MI
2020-03-11,0.392300009727478,0.3691999912261963,0.3847000002861023,0.3817000091075897,200066106,0.3817000091075897,TIT.MI
2020-03-12,0.37459999322891235,0.3046000003814697,0.367900013923645,0.31119999289512634,300515950,0.31119999289512634,TIT.MI
2020-03-13,0.35839998722076416,0.31369999051094055,0.32499998807907104,0.33500000834465027,216724827,0.33500000834465027,TIT.MI
2020-03-16,0.32499998807907104,0.28610000014305115,0.32030001282691956,0.2937999963760376,225888604,0.2937999963760376,TIT.MI
2020-03-17,0.33000001311302185,0.30169999599456787,0.3124000132083893,0.32690000534057617,179681605,0.32690000534057617,TIT.MI
2020-03-18,0.3610000014305115,0.31130000948905945,0.3203999996185303,0.3594000041484833,173423409,0.3594000041484833,TIT.MI
2020-03-19,0.39809998869895935,0.36579999327659607,0.367900013923645,0.3774000108242035,205399604,0.3774000108242035,TIT.MI
2020-03-20,0.39329999685287476,0.36329999566078186,0.38199999928474426,0.37450000643730164,171155126,0.37450000643730164,TIT.MI
2020-03-23,0.38909998536109924,0.36399999260902405,0.3734999895095825,0.38449999690055847,151023058,0.38449999690055847,TIT.MI
2020-03-24,0.42329999804496765,0.3874000012874603,0.4000000059604645,0.3959999978542328,168022590,0.3959999978542328,TIT.MI
2020-03-25,0.40799999237060547,0.3765000104904175,0.4047999978065491,0.38679999113082886,164337542,0.38679999113082886,TIT.MI
2020-03-26,0.3833000063896179,0.362199991941452,0.3781999945640564,0.3675999939441681,236221392,0.3675999939441681,TIT.MI
2020-03-27,0.3747999966144562,0.3610000014305115,0.3637000024318695,0.3630000054836273,119695160,0.3630000054836273,TIT.MI
2020-03-30,0.3720000088214874,0.3490999937057495,0.36579999327659607,0.36010000109672546,87133271,0.36010000109672546,TIT.MI
2020-03-31,0.37299999594688416,0.3610000014305115,0.36500000953674316,0.3723999857902527,137212289,0.3723999857902527,TIT.MI
2020-04-01,0.37790000438690186,0.36250001192092896,0.3635999858379364,0.3716999888420105,96593316,0.3716999888420105,TIT.MI
2020-04-02,0.37929999828338623,0.3659000098705292,0.37599998712539673,0.37929999828338623,91125858,0.37929999828338623,TIT.MI
2020-04-03,0.38350000977516174,0.37599998712539673,0.3785000145435333,0.38019999861717224,66333180,0.38019999861717224,TIT.MI
2020-04-06,0.39239999651908875,0.382999986410141,0.38999998569488525,0.39239999651908875,81255819,0.39239999651908875,TIT.MI
2020-04-07,0.4043000042438507,0.3806000053882599,0.4000000059604645,0.3869999945163727,116413113,0.3869999945163727,TIT.MI
2020-04-08,0.38999998569488525,0.37770000100135803,0.3799999952316284,0.37950000166893005,91330437,0.37950000166893005,TIT.MI
2020-04-09,0.3853999972343445,0.36820000410079956,0.3799999952316284,0.37070000171661377,106541938,0.37070000171661377,TIT.MI
2020-04-14,0.38040000200271606,0.36570000648498535,0.37700000405311584,0.3684999942779541,98284557,0.3684999942779541,TIT.MI
2020-04-15,0.37459999322891235,0.3499999940395355,0.36649999022483826,0.35339999198913574,100810105,0.35339999198913574,TIT.MI
2020-04-16,0.36239999532699585,0.3481999933719635,0.3569999933242798,0.3490000069141388,90811086,0.3490000069141388,TIT.MI
2020-04-17,0.3580000102519989,0.3434000015258789,0.35600000619888306,0.3449999988079071,89806532,0.3449999988079071,TIT.MI
2020-04-20,0.35339999198913574,0.3416000008583069,0.3463999927043915,0.3490000069141388,74039599,0.3490000069141388,TIT.MI
2020-04-21,0.34709998965263367,0.33629998564720154,0.34310001134872437,0.336899995803833,58677165,0.336899995803833,TIT.MI
2020-04-22,0.3425999879837036,0.33309999108314514,0.3416000008583069,0.3353999853134155,60935489,0.3353999853134155,TIT.MI
2020-04-23,0.3490000069141388,0.33739998936653137,0.33899998664855957,0.3467000126838684,75394189,0.3467000126838684,TIT.MI
2020-04-24,0.34599998593330383,0.33730000257492065,0.3400999903678894,0.33730000257492065,61990253,0.33730000257492065,TIT.MI
2020-04-27,0.3474999964237213,0.34040001034736633,0.3449999988079071,0.3449000120162964,46906756,0.3449000120162964,TIT.MI
2020-04-28,0.35269999504089355,0.3416000008583069,0.3449999988079071,0.34459999203681946,72528857,0.34459999203681946,TIT.MI
2020-04-29,0.3659000098705292,0.3440999984741211,0.34619998931884766,0.3643999993801117,113820350,0.3643999993801117,TIT.MI
2020-04-30,0.37689998745918274,0.35850000381469727,0.36880001425743103,0.36160001158714294,122930706,0.36160001158714294,TIT.MI
2020-05-04,0.36079999804496765,0.3449999988079071,0.35499998927116394,0.3449999988079071,77843708,0.3449999988079071,TIT.MI
2020-05-05,0.3569999933242798,0.3472000062465668,0.3499999940395355,0.35339999198913574,60186783,0.35339999198913574,TIT.MI
2020-05-06,0.35989999771118164,0.35040000081062317,0.35989999771118164,0.35040000081062317,46011541,0.35040000081062317,TIT.MI
2020-05-07,0.35359999537467957,0.3418000042438507,0.35109999775886536,0.34279999136924744,71234733,0.34279999136924744,TIT.MI
2020-05-08,0.3483000099658966,0.3425999879837036,0.34549999237060547,0.34599998593330383,33562162,0.34599998593330383,TIT.MI
2020-05-11,0.351500004529953,0.3440000116825104,0.3490000069141388,0.3481999933719635,39193110,0.3481999933719635,TIT.MI
2019-01-02,0.42719998955726624,0.4090999960899353,0.41519999504089355,0.42559999227523804,15963749.0,0.4013480246067047,TITR.MI
2019-01-03,0.44040000438690186,0.42340001463890076,0.42340001463890076,0.43650001287460327,17761710.0,0.411626935005188,TITR.MI
2019-01-04,0.44519999623298645,0.43720000982284546,0.43720000982284546,0.44269999861717224,9644153.0,0.41747361421585083,TITR.MI
2019-01-07,0.4449999928474426,0.43700000643730164,0.4449999928474426,0.4431000053882599,10398554.0,0.4178508520126343,TITR.MI
2019-01-08,0.44769999384880066,0.4359000027179718,0.4438999891281128,0.44179999828338623,14770771.0,0.41662490367889404,TITR.MI
2019-01-09,0.4440000057220459,0.4262000024318695,0.4440000057220459,0.42899999022483826,27414492.0,0.4045542776584625,TITR.MI
2019-01-10,0.43479999899864197,0.42559999227523804,0.42829999327659607,0.43209999799728394,16828035.0,0.40747764706611633,TITR.MI
2019-01-11,0.4392000138759613,0.4302999973297119,0.4350000023841858,0.4318000078201294,20276344.0,0.40719476342201233,TITR.MI
2019-01-14,0.43860000371932983,0.42890000343322754,0.4318999946117401,0.4316999912261963,15127121.0,0.4071004390716553,TITR.MI
2019-01-15,0.4399999976158142,0.42800000309944153,0.4366999864578247,0.43160000443458557,9482271.0,0.4070061445236206,TITR.MI
2019-01-16,0.44929999113082886,0.43160000443458557,0.43160000443458557,0.4456000030040741,21877509.0,0.4202083945274353,TITR.MI
2019-01-17,0.45750001072883606,0.4390000104904175,0.44589999318122864,0.453000009059906,13133391.0,0.4271866977214813,TITR.MI
2019-01-18,0.42879998683929443,0.41510000824928284,0.428600013256073,0.421999990940094,76126874.0,0.39795318245887756,TITR.MI
2019-01-21,0.42289999127388,0.4122999906539917,0.42100000381469727,0.413100004196167,19783615.0,0.389560341835022,TITR.MI
2019-01-22,0.4138000011444092,0.38440001010894775,0.4131999909877777,0.3889999985694885,60988759.0,0.3668336272239685,TITR.MI
2019-01-23,0.3978999853134155,0.3790000081062317,0.3894999921321869,0.3917999863624573,34319271.0,0.36947405338287354,TITR.MI
2019-01-24,0.40310001373291016,0.39089998602867126,0.39559999108314514,0.39089998602867126,30890938.0,0.36862534284591675,TITR.MI
2019-01-25,0.40130001306533813,0.3869999945163727,0.3970000147819519,0.4000000059604645,25046960.0,0.37720680236816406,TITR.MI
2019-01-28,0.41280001401901245,0.39969998598098755,0.400299996137619,0.4034999907016754,20312088.0,0.38050734996795654,TITR.MI
2019-01-29,0.4068000018596649,0.39879998564720154,0.4059999883174896,0.40220001339912415,15523923.0,0.3792814612388611,TITR.MI
2019-01-30,0.40700000524520874,0.3971000015735626,0.4052000045776367,0.40529999136924744,14076468.0,0.3822047710418701,TITR.MI
2019-01-31,0.4339999854564667,0.40610000491142273,0.4065000116825104,0.4271000027656555,58220531.0,0.4027625620365143,TITR.MI
2019-02-01,0.42969998717308044,0.4196000099182129,0.429500013589859,0.4250999987125397,31609027.0,0.400876522064209,TITR.MI
2019-02-04,0.4381999969482422,0.42660000920295715,0.42660000920295715,0.43050000071525574,22683444.0,0.4059688150882721,TITR.MI
2019-02-05,0.43869999051094055,0.4309999942779541,0.4327999949455261,0.43810001015663147,15173941.0,0.4131357669830322,TITR.MI
2019-02-06,0.4415999948978424,0.43560001254081726,0.4368000030517578,0.439300000667572,26100978.0,0.414267361164093,TITR.MI
2019-02-07,0.4390000104904175,0.423799991607666,0.43700000643730164,0.4277999997138977,19817748.0,0.40342268347740173,TITR.MI
2019-02-08,0.4269999861717224,0.4099999964237213,0.4269999861717224,0.41029998660087585,23282987.0,0.38691985607147217,TITR.MI
2019-02-11,0.4203000068664551,0.41440001130104065,0.41530001163482666,0.4185999929904938,14836844.0,0.39474689960479736,TITR.MI
2019-02-12,0.4239000082015991,0.4169999957084656,0.421999990940094,0.4207000136375427,14181123.0,0.3967272639274597,TITR.MI
2019-02-13,0.4251999855041504,0.41920000314712524,0.42320001125335693,0.42260000109672546,21564460.0,0.39851897954940796,TITR.MI
2019-02-14,0.42829999327659607,0.41780000925064087,0.4230000078678131,0.41780000925064087,11265949.0,0.39399251341819763,TITR.MI
2019-02-15,0.4449000060558319,0.4300000071525574,0.4300000071525574,0.4429999887943268,50782038.0,0.4177565276622772,TITR.MI
2019-02-18,0.4593999981880188,0.44510000944137573,0.44600000977516174,0.4569999873638153,31232170.0,0.43095874786376953,TITR.MI
2019-02-19,0.4650999903678894,0.4544000029563904,0.45739999413490295,0.4602000117301941,21701169.0,0.4339764416217804,TITR.MI
2019-02-20,0.4659000039100647,0.45100000500679016,0.4620000123977661,0.4629000127315521,26115554.0,0.43652257323265076,TITR.MI
2019-02-21,0.4684999883174896,0.4512999951839447,0.4659999907016754,0.45500001311302185,23161072.0,0.4290727376937866,TITR.MI
2019-02-22,0.47850000858306885,0.454800009727478,0.4596000015735626,0.4767000079154968,74241706.0,0.44953620433807373,TITR.MI
2019-02-25,0.4860000014305115,0.47600001096725464,0.48080000281333923,0.48010000586509705,33837483.0,0.45274245738983154,TITR.MI
2019-02-26,0.47940000891685486,0.4715999960899353,0.47920000553131104,0.47200000286102295,41191645.0,0.44510403275489807,TITR.MI
2019-02-27,0.48339998722076416,0.4690000116825104,0.47200000286102295,0.4733000099658966,49525981.0,0.4463299512863159,TITR.MI
2019-02-28,0.47909998893737793,0.4699000120162964,0.4724000096321106,0.47909998893737793,31519127.0,0.4517994225025177,TITR.MI
2019-03-01,0.4823000133037567,0.4745999872684479,0.47999998927116394,0.4745999872684479,34060133.0,0.44755586981773376,TITR.MI
2019-03-04,0.4796000123023987,0.47290000319480896,0.4796000123023987,0.475600004196167,19649407.0,0.4484989047050476,TITR.MI
2019-03-05,0.48980000615119934,0.47690001130104065,0.4779999852180481,0.4880000054836273,30165658.0,0.4601922929286957,TITR.MI
2019-03-06,0.4997999966144562,0.4894999861717224,0.48969998955726624,0.4977000057697296,43595140.0,0.4693395793437958,TITR.MI
2019-03-07,0.5058000087738037,0.49390000104904175,0.4986000061035156,0.4991999864578247,34895468.0,0.47075408697128296,TITR.MI
2019-03-08,0.4984999895095825,0.48910000920295715,0.4966999888420105,0.4943999946117401,24715765.0,0.46622759103775024,TITR.MI
2019-03-11,0.4982999861240387,0.48739999532699585,0.4982999861240387,0.48750001192092896,21398712.0,0.45972079038619995,TITR.MI
2019-03-12,0.49230000376701355,0.46399998664855957,0.49079999327659607,0.4657999873161316,40123026.0,0.43925732374191284,TITR.MI
2019-03-13,0.4708999991416931,0.46230000257492065,0.4659999907016754,0.4708999991416931,23893655.0,0.44406670331954956,TITR.MI
2019-03-14,0.4749999940395355,0.46939998865127563,0.4699999988079071,0.47380000352859497,16438717.0,0.44680145382881165,TITR.MI
2019-03-15,0.48159998655319214,0.4715999960899353,0.47380000352859497,0.47909998893737793,29482003.0,0.4517994225025177,TITR.MI
2019-03-18,0.48840001225471497,0.4778999984264374,0.48010000586509705,0.48840001225471497,20238541.0,0.4605695307254791,TITR.MI
2019-03-19,0.49079999327659607,0.4781999886035919,0.48750001192092896,0.4790000021457672,25415388.0,0.4517051577568054,TITR.MI
2019-03-20,0.4844000041484833,0.46799999475479126,0.47999998927116394,0.4681999981403351,22312091.0,0.4415205717086792,TITR.MI
2019-03-21,0.4738999903202057,0.46810001134872437,0.47200000286102295,0.47200000286102295,22130645.0,0.44510403275489807,TITR.MI
2019-03-22,0.48159998655319214,0.47130000591278076,0.4763999879360199,0.4717000126838684,24632852.0,0.4448211193084717,TITR.MI
2019-03-25,0.4805999994277954,0.4659999907016754,0.4706000089645386,0.4699999988079071,22332379.0,0.4432179927825928,TITR.MI
2019-03-26,0.4794999957084656,0.46799999475479126,0.4733000099658966,0.4738999903202057,14405184.0,0.4468957483768463,TITR.MI
2019-03-27,0.4794999957084656,0.4729999899864197,0.47429999709129333,0.4749999940395355,23227394.0,0.4479330778121948,TITR.MI
2019-03-28,0.4855000078678131,0.4767000079154968,0.4779999852180481,0.48410001397132874,17616740.0,0.45651453733444214,TITR.MI
2019-03-29,0.5063999891281128,0.4763000011444092,0.48410001397132874,0.5063999891281128,89775627.0,0.47754380106925964,TITR.MI
2019-04-01,0.5131999850273132,0.49540001153945923,0.5099999904632568,0.4975000023841858,31802510.0,0.46915096044540405,TITR.MI
2019-04-02,0.5008000135421753,0.48590001463890076,0.4952999949455261,0.49050000309944153,25755180.0,0.4625498354434967,TITR.MI
2019-04-03,0.49900001287460327,0.49000000953674316,0.49320000410079956,0.49799999594688416,24446491.0,0.4696224629878998,TITR.MI
2019-04-04,0.49889999628067017,0.49309998750686646,0.4950000047683716,0.49459999799728394,18709274.0,0.46641620993614197,TITR.MI
2019-04-05,0.5019999742507935,0.4936000108718872,0.49540001153945923,0.4966999888420105,30112655.0,0.46839654445648193,TITR.MI
2019-04-08,0.5044000148773193,0.4921000003814697,0.4927000105381012,0.4959999918937683,41577157.0,0.4677364230155945,TITR.MI
2019-04-09,0.4991999864578247,0.49230000376701355,0.49300000071525574,0.49480000138282776,15157036.0,0.4666048288345337,TITR.MI
2019-04-10,0.49779999256134033,0.4925000071525574,0.4966999888420105,0.4925000071525574,13513857.0,0.464435875415802,TITR.MI
2019-04-11,0.4943999946117401,0.48330000042915344,0.49390000104904175,0.48330000042915344,22183716.0,0.45576012134552,TITR.MI
2019-04-12,0.48570001125335693,0.4779999852180481,0.48260000348091125,0.4799000024795532,21663761.0,0.4525538682937622,TITR.MI
2019-04-15,0.48649999499320984,0.4779999852180481,0.4799000024795532,0.48420000076293945,23364390.0,0.4566088318824768,TITR.MI
2019-04-16,0.4869999885559082,0.4814999997615814,0.48579999804496765,0.48649999499320984,13868379.0,0.4587777554988861,TITR.MI
2019-04-17,0.48750001192092896,0.47909998893737793,0.4837999939918518,0.4803999960422516,17343628.0,0.45302537083625793,TITR.MI
2019-04-18,0.4812999963760376,0.46799999475479126,0.47999998927116394,0.47269999980926514,33309556.0,0.44576412439346313,TITR.MI
2019-04-23,0.4724000096321106,0.4611999988555908,0.47029998898506165,0.4641000032424927,18872548.0,0.43765419721603394,TITR.MI
2019-04-24,0.46389999985694885,0.45329999923706055,0.4629000127315521,0.45750001072883606,25883005.0,0.43143028020858765,TITR.MI
2019-04-25,0.46050000190734863,0.4521999955177307,0.4587000012397766,0.45410001277923584,21368103.0,0.42822402715682983,TITR.MI
2019-04-26,0.4634999930858612,0.4523000121116638,0.4542999863624573,0.4607999920845032,14030068.0,0.4345422387123108,TITR.MI
2019-04-29,0.4652999937534332,0.4607999920845032,0.4607999920845032,0.4652000069618225,7078132.0,0.43869152665138245,TITR.MI
2019-04-30,0.4677000045776367,0.46050000190734863,0.46399998664855957,0.4648999869823456,10056258.0,0.43840858340263367,TITR.MI
2019-05-02,0.4693000018596649,0.46059998869895935,0.46239998936653137,0.462799996137619,9083421.0,0.4364282786846161,TITR.MI
2019-05-03,0.46619999408721924,0.46149998903274536,0.46219998598098755,0.46540001034736633,5784770.0,0.4388801157474518,TITR.MI
2019-05-06,0.4636000096797943,0.4564000070095062,0.46070000529289246,0.4578999876976013,11644746.0,0.4318074882030487,TITR.MI
2019-05-07,0.4641000032424927,0.44909998774528503,0.4584999978542328,0.44999998807907104,17991100.0,0.42435765266418457,TITR.MI
2019-05-08,0.4528000056743622,0.4410000145435333,0.44920000433921814,0.4429999887943268,22555101.0,0.4177565276622772,TITR.MI
2019-05-09,0.44589999318122864,0.4359999895095825,0.4410000145435333,0.43650001287460327,18403738.0,0.411626935005188,TITR.MI
2019-05-10,0.44200000166893005,0.43639999628067017,0.43939998745918274,0.436599999666214,13426651.0,0.41172122955322266,TITR.MI
2019-05-13,0.43700000643730164,0.4259999990463257,0.43700000643730164,0.4277999997138977,26500782.0,0.40342268347740173,TITR.MI
2019-05-14,0.4318000078201294,0.41999998688697815,0.4302000105381012,0.42340001463890076,23306521.0,0.39927342534065247,TITR.MI
2019-05-15,0.43369999527931213,0.4180999994277954,0.4260999858379364,0.421999990940094,33119309.0,0.39795318245887756,TITR.MI
2019-05-16,0.43810001015663147,0.420199990272522,0.42320001125335693,0.43630000948905945,18853728.0,0.41143831610679626,TITR.MI
2019-05-17,0.4372999966144562,0.42969998717308044,0.43619999289512634,0.4327999949455261,14216903.0,0.4081377685070038,TITR.MI
2019-05-20,0.438400000333786,0.4228000044822693,0.4332999885082245,0.4318999946117401,23919058.0,0.4072890281677246,TITR.MI
2019-05-21,0.4499000012874603,0.438400000333786,0.4440000057220459,0.4410000145435333,41654729.0,0.4158705174922943,TITR.MI
2019-05-22,0.4442000091075897,0.42910000681877136,0.4442000091075897,0.4293999969959259,25160769.0,0.4049314856529236,TITR.MI
2019-05-23,0.428600013256073,0.41499999165534973,0.428600013256073,0.41499999165534973,24280362.0,0.3913520574569702,TITR.MI
2019-05-24,0.42149999737739563,0.412200003862381,0.41940000653266907,0.412200003862381,17992373.0,0.3887116014957428,TITR.MI
2019-05-27,0.4230000078678131,0.4124000072479248,0.41990000009536743,0.4133000075817108,9919062.0,0.3897489309310913,TITR.MI
2019-05-28,0.4226999878883362,0.41110000014305115,0.41449999809265137,0.4198000133037567,30792921.0,0.39587855339050293,TITR.MI
2019-05-29,0.4212000072002411,0.41530001163482666,0.41839998960494995,0.4212000072002411,9254743.0,0.39719876646995544,TITR.MI
2019-05-30,0.4296000003814697,0.4169999957084656,0.4230000078678131,0.4174000024795532,11247712.0,0.3936153054237366,TITR.MI
2019-05-31,0.42089998722076416,0.4124999940395355,0.41530001163482666,0.41850000619888306,15061681.0,0.3946526348590851,TITR.MI
2019-06-03,0.41830000281333923,0.41200000047683716,0.41600000858306885,0.4165000021457672,11053750.0,0.3927665948867798,TITR.MI
2019-06-04,0.4327000081539154,0.41499999165534973,0.415800005197525,0.4293000102043152,21192653.0,0.4048372209072113,TITR.MI
2019-06-05,0.4381999969482422,0.4287000000476837,0.4341000020503998,0.4293000102043152,18189824.0,0.4048372209072113,TITR.MI
2019-06-06,0.4311999976634979,0.42179998755455017,0.4311999976634979,0.42179998755455017,13417030.0,0.39776456356048584,TITR.MI
2019-06-07,0.42879998683929443,0.42170000076293945,0.4244000017642975,0.42660000920295715,9864349.0,0.40229105949401855,TITR.MI
2019-06-10,0.4399999976158142,0.42800000309944153,0.42899999022483826,0.4390000104904175,13857042.0,0.413984477519989,TITR.MI
2019-06-11,0.44830000400543213,0.43939998745918274,0.4410000145435333,0.44440001249313354,22258757.0,0.4190767705440521,TITR.MI
2019-06-12,0.44760000705718994,0.4410000145435333,0.4440000057220459,0.44350001215934753,13017468.0,0.41822806000709534,TITR.MI
2019-06-13,0.44999998807907104,0.4422999918460846,0.4422999918460846,0.4449999928474426,14716980.0,0.4196425676345825,TITR.MI
2019-06-14,0.4512999951839447,0.4410000145435333,0.44699999690055847,0.4424999952316284,13431456.0,0.4172850251197815,TITR.MI
2019-06-17,0.44920000433921814,0.4431999921798706,0.4465999901294708,0.4440999925136566,15323592.0,0.41879385709762573,TITR.MI
2019-06-18,0.454800009727478,0.4406000077724457,0.4472000002861023,0.45249998569488525,25353941.0,0.4267151951789856,TITR.MI
2019-06-19,0.4771000146865845,0.4472000002861023,0.45489999651908875,0.460999995470047,87194049.0,0.4347308278083801,TITR.MI
2019-06-20,0.4749999940395355,0.46399998664855957,0.46650001406669617,0.4726000130176544,25034749.0,0.44566985964775085,TITR.MI
2019-06-21,0.4837999939918518,0.47290000319480896,0.47609999775886536,0.48260000348091125,82987096.0,0.45509999990463257,TITR.MI
2019-06-24,0.4717000126838684,0.4580000042915344,0.460999995470047,0.4652000069618225,49450886.0,0.4652000069618225,TITR.MI
2019-06-25,0.4648999869823456,0.45489999651908875,0.4641999900341034,0.4620000123977661,26968858.0,0.4620000123977661,TITR.MI
2019-06-26,0.45980000495910645,0.4429999887943268,0.45680001378059387,0.4449999928474426,45952629.0,0.4449999928474426,TITR.MI
2019-06-27,0.45660001039505005,0.44699999690055847,0.4481000006198883,0.4544000029563904,27283345.0,0.4544000029563904,TITR.MI
2019-06-28,0.45660001039505005,0.4496000111103058,0.4544000029563904,0.4560999870300293,29428274.0,0.4560999870300293,TITR.MI
2019-07-01,0.46050000190734863,0.4530999958515167,0.45989999175071716,0.45719999074935913,15486406.0,0.45719999074935913,TITR.MI
2019-07-02,0.45750001072883606,0.4487999975681305,0.4553000032901764,0.4512999951839447,12414737.0,0.4512999951839447,TITR.MI
2019-07-03,0.4620000123977661,0.4490000009536743,0.45089998841285706,0.4603999853134155,25075135.0,0.4603999853134155,TITR.MI
2019-07-04,0.46560001373291016,0.460099995136261,0.462799996137619,0.4643000066280365,13300012.0,0.4643000066280365,TITR.MI
2019-07-05,0.46790000796318054,0.460999995470047,0.4641000032424927,0.4650000035762787,23346415.0,0.4650000035762787,TITR.MI
2019-07-08,0.4666999876499176,0.46059998869895935,0.4648999869823456,0.46320000290870667,10054765.0,0.46320000290870667,TITR.MI
2019-07-09,0.4657999873161316,0.4578999876976013,0.4602999985218048,0.4657999873161316,13575231.0,0.4657999873161316,TITR.MI
2019-07-10,0.4708999991416931,0.4650000035762787,0.4659000039100647,0.4684999883174896,19878351.0,0.4684999883174896,TITR.MI
2019-07-11,0.47099998593330383,0.46470001339912415,0.4668999910354614,0.4661000072956085,18331478.0,0.4661000072956085,TITR.MI
2019-07-12,0.4749000072479248,0.46720001101493835,0.4690000116825104,0.4729999899864197,20567374.0,0.4729999899864197,TITR.MI
2019-07-15,0.4763999879360199,0.47049999237060547,0.4731000065803528,0.47189998626708984,17919148.0,0.47189998626708984,TITR.MI
2019-07-16,0.4767000079154968,0.4697999954223633,0.4738999903202057,0.47440001368522644,15008820.0,0.47440001368522644,TITR.MI
2019-07-17,0.4805999994277954,0.47350001335144043,0.4763999879360199,0.47699999809265137,14778497.0,0.47699999809265137,TITR.MI
2019-07-18,0.4812000095844269,0.47450000047683716,0.47589999437332153,0.47760000824928284,9937866.0,0.47760000824928284,TITR.MI
2019-07-19,0.4796999990940094,0.4641999900341034,0.47870001196861267,0.4668000042438507,13510785.0,0.4668000042438507,TITR.MI
2019-07-22,0.4697999954223633,0.4602999985218048,0.4650000035762787,0.462799996137619,10071938.0,0.462799996137619,TITR.MI
2019-07-23,0.46950000524520874,0.46369999647140503,0.46459999680519104,0.4674000144004822,11998648.0,0.4674000144004822,TITR.MI
2019-07-24,0.46970000863075256,0.4641000032424927,0.46799999475479126,0.46869999170303345,12235779.0,0.46869999170303345,TITR.MI
2019-07-25,0.4781999886035919,0.4666000008583069,0.4699000120162964,0.46860000491142273,21908753.0,0.46860000491142273,TITR.MI
2019-07-26,0.4893999993801117,0.4666000008583069,0.47099998593330383,0.4864000082015991,34107402.0,0.4864000082015991,TITR.MI
2019-07-29,0.4964999854564667,0.4864000082015991,0.487199991941452,0.4934000074863434,27219723.0,0.4934000074863434,TITR.MI
2019-07-30,0.4950000047683716,0.47450000047683716,0.4950000047683716,0.47850000858306885,22491216.0,0.47850000858306885,TITR.MI
2019-07-31,0.484499990940094,0.47870001196861267,0.47909998893737793,0.47999998927116394,18520114.0,0.47999998927116394,TITR.MI
2019-08-01,0.4884999990463257,0.4749999940395355,0.4805999994277954,0.4862000048160553,24415848.0,0.4862000048160553,TITR.MI
2019-08-02,0.4819999933242798,0.47099998593330383,0.478300005197525,0.47269999980926514,21055311.0,0.47269999980926514,TITR.MI
2019-08-05,0.4754999876022339,0.45890000462532043,0.4754999876022339,0.4596000015735626,17735794.0,0.4596000015735626,TITR.MI
2019-08-06,0.47380000352859497,0.4546999931335449,0.46219998598098755,0.45489999651908875,10807012.0,0.45489999651908875,TITR.MI
2019-08-07,0.4609000086784363,0.45260000228881836,0.45579999685287476,0.45669999718666077,14338636.0,0.45669999718666077,TITR.MI
2019-08-08,0.4625000059604645,0.4551999866962433,0.4602000117301941,0.4625000059604645,9532510.0,0.4625000059604645,TITR.MI
2019-08-09,0.45669999718666077,0.4327000081539154,0.4530999958515167,0.4327000081539154,32328427.0,0.4327000081539154,TITR.MI
2019-08-12,0.4383000135421753,0.4271000027656555,0.43529999256134033,0.4300999939441681,15411287.0,0.4300999939441681,TITR.MI
2019-08-13,0.4284999966621399,0.41850000619888306,0.42730000615119934,0.42149999737739563,30307179.0,0.42149999737739563,TITR.MI
2019-08-14,0.42489999532699585,0.40869998931884766,0.4230000078678131,0.4129999876022339,26999544.0,0.4129999876022339,TITR.MI
2019-08-16,0.4187000095844269,0.40950000286102295,0.41440001130104065,0.4138000011444092,19784742.0,0.4138000011444092,TITR.MI
2019-08-19,0.42899999022483826,0.4156000018119812,0.4156000018119812,0.42719998955726624,13710248.0,0.42719998955726624,TITR.MI
2019-08-20,0.4287000000476837,0.42149999737739563,0.4287000000476837,0.421999990940094,16205694.0,0.421999990940094,TITR.MI
2019-08-21,0.429500013589859,0.4235000014305115,0.42559999227523804,0.429500013589859,22663171.0,0.429500013589859,TITR.MI
2019-08-22,0.4410000145435333,0.42750000953674316,0.42800000309944153,0.4368000030517578,23241650.0,0.4368000030517578,TITR.MI
2019-08-23,0.4399999976158142,0.4293000102043152,0.4399999976158142,0.4293000102043152,12485354.0,0.4293000102043152,TITR.MI
2019-08-26,0.43720000982284546,0.42730000615119934,0.42829999327659607,0.43720000982284546,7299811.0,0.43720000982284546,TITR.MI
2019-08-27,0.44269999861717224,0.43380001187324524,0.4375999867916107,0.4406000077724457,30502284.0,0.4406000077724457,TITR.MI
2019-08-28,0.4526999890804291,0.4372999966144562,0.4399999976158142,0.4512999951839447,41636434.0,0.4512999951839447,TITR.MI
2019-08-29,0.46970000863075256,0.4503999948501587,0.4526999890804291,0.4645000100135803,54181260.0,0.4645000100135803,TITR.MI
2019-08-30,0.46889999508857727,0.45980000495910645,0.4650000035762787,0.4632999897003174,29522837.0,0.4632999897003174,TITR.MI
2019-09-02,0.4706000089645386,0.46160000562667847,0.4636000096797943,0.4636000096797943,22631482.0,0.4636000096797943,TITR.MI
2019-09-03,0.46709999442100525,0.460999995470047,0.4611000120639801,0.46560001373291016,30024670.0,0.46560001373291016,TITR.MI
2019-09-04,0.47690001130104065,0.46860000491142273,0.4717999994754791,0.47200000286102295,38599990.0,0.47200000286102295,TITR.MI
2019-09-05,0.47600001096725464,0.46709999442100525,0.47600001096725464,0.4700999855995178,36197010.0,0.4700999855995178,TITR.MI
2019-09-06,0.47780001163482666,0.46630001068115234,0.47110000252723694,0.4772000014781952,20341908.0,0.4772000014781952,TITR.MI
2019-09-09,0.4796000123023987,0.4758000075817108,0.47589999437332153,0.47859999537467957,17642088.0,0.47859999537467957,TITR.MI
2019-09-10,0.4832000136375427,0.474700003862381,0.4771000146865845,0.4828000068664551,25965905.0,0.4828000068664551,TITR.MI
2019-09-11,0.49000000953674316,0.4830000102519989,0.486299991607666,0.49000000953674316,33509658.0,0.49000000953674316,TITR.MI
2019-09-12,0.49790000915527344,0.48590001463890076,0.49000000953674316,0.49729999899864197,39914208.0,0.49729999899864197,TITR.MI
2019-09-13,0.5116000175476074,0.498199999332428,0.49900001287460327,0.5023999810218811,50515359.0,0.5023999810218811,TITR.MI
2019-09-16,0.506600022315979,0.4966000020503998,0.5026000142097473,0.4970000088214874,16269160.0,0.4970000088214874,TITR.MI
2019-09-17,0.4975999891757965,0.4885999858379364,0.49619999527931213,0.4941999912261963,13875952.0,0.4941999912261963,TITR.MI
2019-09-18,0.49880000948905945,0.49070000648498535,0.4936000108718872,0.49799999594688416,17828079.0,0.49799999594688416,TITR.MI
2019-09-19,0.5105999708175659,0.4975999891757965,0.4986000061035156,0.5105999708175659,28681874.0,0.5105999708175659,TITR.MI
2019-09-20,0.5131999850273132,0.506600022315979,0.5105999708175659,0.5094000101089478,37617846.0,0.5094000101089478,TITR.MI
2019-09-23,0.5108000040054321,0.499099999666214,0.508400022983551,0.5016000270843506,16828867.0,0.5016000270843506,TITR.MI
2019-09-24,0.506600022315979,0.49869999289512634,0.5009999871253967,0.49900001287460327,13945354.0,0.49900001287460327,TITR.MI
2019-09-25,0.501800000667572,0.48919999599456787,0.4970000088214874,0.4984999895095825,30574372.0,0.4984999895095825,TITR.MI
2019-09-26,0.5008000135421753,0.49309998750686646,0.4997999966144562,0.49309998750686646,25459733.0,0.49309998750686646,TITR.MI
2019-09-27,0.5001999735832214,0.49320000410079956,0.498199999332428,0.49799999594688416,22217877.0,0.49799999594688416,TITR.MI
2019-09-30,0.5034000277519226,0.4964999854564667,0.49799999594688416,0.5016000270843506,19950215.0,0.5016000270843506,TITR.MI
2019-10-01,0.5098000168800354,0.5023999810218811,0.5026000142097473,0.5040000081062317,26511712.0,0.5040000081062317,TITR.MI
2019-10-02,0.5040000081062317,0.4819999933242798,0.5031999945640564,0.4819999933242798,38858574.0,0.4819999933242798,TITR.MI
2019-10-03,0.4894999861717224,0.47909998893737793,0.48240000009536743,0.48249998688697815,26270499.0,0.48249998688697815,TITR.MI
2019-10-04,0.484499990940094,0.47200000286102295,0.484499990940094,0.48190000653266907,18679103.0,0.48190000653266907,TITR.MI
2019-10-07,0.4887000024318695,0.476500004529953,0.4819999933242798,0.4887000024318695,14169075.0,0.4887000024318695,TITR.MI
2019-10-08,0.5012000203132629,0.4828999936580658,0.4869000017642975,0.49140000343322754,18020212.0,0.49140000343322754,TITR.MI
2019-10-09,0.5067999958992004,0.491100013256073,0.49639999866485596,0.506600022315979,26913840.0,0.506600022315979,TITR.MI
2019-10-10,0.5127999782562256,0.5005999803543091,0.5049999952316284,0.5120000243186951,23346698.0,0.5120000243186951,TITR.MI
2019-10-11,0.5198000073432922,0.5099999904632568,0.5120000243186951,0.5171999931335449,34101509.0,0.5171999931335449,TITR.MI
2019-10-14,0.5181999802589417,0.5109999775886536,0.5180000066757202,0.5145999789237976,13313056.0,0.5145999789237976,TITR.MI
2019-10-15,0.520799994468689,0.5145999789237976,0.5148000121116638,0.519599974155426,18659206.0,0.519599974155426,TITR.MI
2019-10-16,0.52920001745224,0.5185999870300293,0.5220000147819519,0.5278000235557556,29771214.0,0.5278000235557556,TITR.MI
2019-10-17,0.5350000262260437,0.525600016117096,0.5275999903678894,0.5299999713897705,23594647.0,0.5299999713897705,TITR.MI
2019-10-18,0.5339999794960022,0.5249999761581421,0.5303999781608582,0.527999997138977,27652437.0,0.527999997138977,TITR.MI
2019-10-21,0.5335999727249146,0.5252000093460083,0.5299999713897705,0.5303999781608582,21383743.0,0.5303999781608582,TITR.MI
2019-10-22,0.5339999794960022,0.5252000093460083,0.5321999788284302,0.5329999923706055,15087328.0,0.5329999923706055,TITR.MI
2019-10-23,0.5368000268936157,0.5302000045776367,0.5302000045776367,0.5338000059127808,19391256.0,0.5338000059127808,TITR.MI
2019-10-24,0.5347999930381775,0.521399974822998,0.5347999930381775,0.5260000228881836,32644770.0,0.5260000228881836,TITR.MI
2019-10-25,0.527400016784668,0.522599995136261,0.5253999829292297,0.5266000032424927,13791810.0,0.5266000032424927,TITR.MI
2019-10-28,0.5278000235557556,0.5212000012397766,0.5224000215530396,0.5267999768257141,8369971.0,0.5267999768257141,TITR.MI
2019-10-29,0.5307999849319458,0.5239999890327454,0.5267999768257141,0.5289999842643738,19141120.0,0.5289999842643738,TITR.MI
2019-10-30,0.5297999978065491,0.51419997215271,0.5285999774932861,0.5171999931335449,24932168.0,0.5171999931335449,TITR.MI
2019-10-31,0.5194000005722046,0.5117999911308289,0.5171999931335449,0.5188000202178955,12478736.0,0.5188000202178955,TITR.MI
2019-11-01,0.5238000154495239,0.5149999856948853,0.5188000202178955,0.5238000154495239,13403351.0,0.5238000154495239,TITR.MI
2019-11-04,0.5289999842643738,0.5234000086784363,0.5235999822616577,0.5267999768257141,11627863.0,0.5267999768257141,TITR.MI
2019-11-05,0.5288000106811523,0.5163999795913696,0.5288000106811523,0.5194000005722046,24633084.0,0.5194000005722046,TITR.MI
2019-11-06,0.5234000086784363,0.5139999985694885,0.5180000066757202,0.521399974822998,15384495.0,0.521399974822998,TITR.MI
2019-11-07,0.5235999822616577,0.5167999863624573,0.5202000141143799,0.522599995136261,15046599.0,0.522599995136261,TITR.MI
2019-11-08,0.5397999882698059,0.5170000195503235,0.5217999815940857,0.5324000120162964,53955154.0,0.5324000120162964,TITR.MI
2019-11-11,0.5321999788284302,0.519599974155426,0.5315999984741211,0.5224000215530396,24955758.0,0.5224000215530396,TITR.MI
2019-11-12,0.5285999774932861,0.5181999802589417,0.5221999883651733,0.527999997138977,20084673.0,0.527999997138977,TITR.MI
2019-11-13,0.5303999781608582,0.5234000086784363,0.5246000289916992,0.52920001745224,23366275.0,0.52920001745224,TITR.MI
2019-11-14,0.5388000011444092,0.5266000032424927,0.5266000032424927,0.5353999733924866,31926913.0,0.5353999733924866,TITR.MI
2019-11-15,0.5378000140190125,0.5321999788284302,0.5360000133514404,0.5347999930381775,19865441.0,0.5347999930381775,TITR.MI
2019-11-18,0.5436000227928162,0.5324000120162964,0.5360000133514404,0.5368000268936157,35138314.0,0.5368000268936157,TITR.MI
2019-11-19,0.546999990940094,0.5386000275611877,0.5386000275611877,0.545799970626831,28412405.0,0.545799970626831,TITR.MI
2019-11-20,0.5612000226974487,0.5397999882698059,0.5429999828338623,0.5580000281333923,39445124.0,0.5580000281333923,TITR.MI
2019-11-21,0.5740000009536743,0.5564000010490417,0.5580000281333923,0.5722000002861023,47365975.0,0.5722000002861023,TITR.MI
2019-11-22,0.5777999758720398,0.5722000002861023,0.5730000138282776,0.573199987411499,41962630.0,0.573199987411499,TITR.MI
2019-11-25,0.576200008392334,0.5669999718666077,0.576200008392334,0.5748000144958496,25321122.0,0.5748000144958496,TITR.MI
2019-11-26,0.5820000171661377,0.5555999875068665,0.573199987411499,0.5766000151634216,53075412.0,0.5766000151634216,TITR.MI
2019-11-27,0.5770000219345093,0.5608000159263611,0.5766000151634216,0.5631999969482422,24705868.0,0.5631999969482422,TITR.MI
2019-11-28,0.5651999711990356,0.555400013923645,0.5619999766349792,0.5590000152587891,13286004.0,0.5590000152587891,TITR.MI
2019-11-29,0.5644000172615051,0.5551999807357788,0.5555999875068665,0.5590000152587891,11662136.0,0.5590000152587891,TITR.MI
2019-12-02,0.5605999827384949,0.5436000227928162,0.5583999752998352,0.5442000031471252,24794683.0,0.5442000031471252,TITR.MI
2019-12-03,0.5504000186920166,0.5382000207901001,0.5447999835014343,0.5410000085830688,29162039.0,0.5410000085830688,TITR.MI
2019-12-04,0.5511999726295471,0.5382000207901001,0.5382000207901001,0.5493999719619751,15813085.0,0.5493999719619751,TITR.MI
2019-12-05,0.5526000261306763,0.5157999992370605,0.550000011920929,0.5447999835014343,23886654.0,0.5447999835014343,TITR.MI
2019-12-06,0.5461999773979187,0.5396000146865845,0.5450000166893005,0.5411999821662903,18171789.0,0.5411999821662903,TITR.MI
2019-12-09,0.5455999970436096,0.5365999937057495,0.5418000221252441,0.5414000153541565,17581703.0,0.5414000153541565,TITR.MI
2019-12-10,0.5442000031471252,0.5365999937057495,0.5442000031471252,0.5419999957084656,16963060.0,0.5419999957084656,TITR.MI
2019-12-11,0.5490000247955322,0.5382000207901001,0.5415999889373779,0.546999990940094,15595922.0,0.546999990940094,TITR.MI
2019-12-12,0.5504000186920166,0.5418000221252441,0.5461999773979187,0.5465999841690063,13963514.0,0.5465999841690063,TITR.MI
2019-12-13,0.553600013256073,0.5404000282287598,0.5519999861717224,0.5419999957084656,17658428.0,0.5419999957084656,TITR.MI
2019-12-16,0.545199990272522,0.5397999882698059,0.5419999957084656,0.5410000085830688,16010120.0,0.5410000085830688,TITR.MI
2019-12-17,0.5491999983787537,0.5410000085830688,0.5410000085830688,0.5443999767303467,17615749.0,0.5443999767303467,TITR.MI
2019-12-18,0.5482000112533569,0.5424000024795532,0.5424000024795532,0.5440000295639038,20443428.0,0.5440000295639038,TITR.MI
2019-12-19,0.5475999712944031,0.5422000288963318,0.5440000295639038,0.5440000295639038,18587601.0,0.5440000295639038,TITR.MI
2019-12-20,0.5600000023841858,0.5442000031471252,0.550000011920929,0.5586000084877014,24657887.0,0.5586000084877014,TITR.MI
2019-12-23,0.5605999827384949,0.5519999861717224,0.5587999820709229,0.5580000281333923,10812172.0,0.5580000281333923,TITR.MI
2019-12-27,0.5587999820709229,0.5465999841690063,0.5580000281333923,0.5473999977111816,15272082.0,0.5473999977111816,TITR.MI
2019-12-30,0.5504000186920166,0.5447999835014343,0.5504000186920166,0.545799970626831,9563958.0,0.545799970626831,TITR.MI
2020-01-02,0.5559999942779541,0.5465999841690063,0.5490000247955322,0.5496000051498413,10180245.0,0.5496000051498413,TITR.MI
2020-01-03,0.5483999848365784,0.5404000282287598,0.5483999848365784,0.5447999835014343,9521756.0,0.5447999835014343,TITR.MI
2020-01-06,0.545199990272522,0.5339999794960022,0.5400000214576721,0.5392000079154968,11551077.0,0.5392000079154968,TITR.MI
2020-01-07,0.5442000031471252,0.5325999855995178,0.5425999760627747,0.5339999794960022,13518617.0,0.5339999794960022,TITR.MI
2020-01-08,0.5307999849319458,0.5166000127792358,0.5299999713897705,0.5185999870300293,41000549.0,0.5185999870300293,TITR.MI
2020-01-09,0.5281999707221985,0.5162000060081482,0.5235999822616577,0.5162000060081482,30069570.0,0.5162000060081482,TITR.MI
2020-01-10,0.5198000073432922,0.5112000107765198,0.5198000073432922,0.5112000107765198,23370017.0,0.5112000107765198,TITR.MI
2020-01-13,0.5167999863624573,0.4982999861240387,0.5130000114440918,0.5,25658627.0,0.5,TITR.MI
2020-01-14,0.508400022983551,0.4950999915599823,0.5009999871253967,0.5049999952316284,24198563.0,0.5049999952316284,TITR.MI
2020-01-15,0.5081999897956848,0.49619999527931213,0.5080000162124634,0.4964999854564667,15555485.0,0.4964999854564667,TITR.MI
2020-01-16,0.5041999816894531,0.4957999885082245,0.49720001220703125,0.4984999895095825,15856545.0,0.4984999895095825,TITR.MI
2020-01-17,0.5040000081062317,0.4975000023841858,0.5016000270843506,0.5,12635090.0,0.5,TITR.MI
2020-01-20,0.5019999742507935,0.49779999256134033,0.5,0.5005999803543091,6791482.0,0.5005999803543091,TITR.MI
2020-01-21,0.49959999322891235,0.49160000681877136,0.4975999891757965,0.4950000047683716,16292308.0,0.4950000047683716,TITR.MI
2020-01-22,0.49880000948905945,0.48649999499320984,0.4977000057697296,0.48969998955726624,19654652.0,0.48969998955726624,TITR.MI
2020-01-23,0.4959999918937683,0.482699990272522,0.487199991941452,0.482699990272522,22718107.0,0.482699990272522,TITR.MI
2020-01-24,0.4968000054359436,0.4853000044822693,0.4869999885559082,0.4934000074863434,21536140.0,0.4934000074863434,TITR.MI
2020-01-27,0.49239999055862427,0.48260000348091125,0.49160000681877136,0.483599990606308,18792484.0,0.483599990606308,TITR.MI
2020-01-28,0.49570000171661377,0.48190000653266907,0.4844000041484833,0.4950999915599823,16727191.0,0.4950999915599823,TITR.MI
2020-01-29,0.5058000087738037,0.4934999942779541,0.4964999854564667,0.5022000074386597,19149428.0,0.5022000074386597,TITR.MI
2020-01-30,0.503000020980835,0.49149999022483826,0.501800000667572,0.4916999936103821,25127956.0,0.4916999936103821,TITR.MI
2020-01-31,0.4941999912261963,0.4749999940395355,0.4927999973297119,0.4749999940395355,20968653.0,0.4749999940395355,TITR.MI
2020-02-03,0.47769999504089355,0.4675999879837036,0.4733000099658966,0.475600004196167,28980918.0,0.475600004196167,TITR.MI
2020-02-04,0.482699990272522,0.4731999933719635,0.4740999937057495,0.4821999967098236,18473886.0,0.4821999967098236,TITR.MI
2020-02-05,0.4846999943256378,0.47769999504089355,0.4821999967098236,0.4814999997615814,16141629.0,0.4814999997615814,TITR.MI
2020-02-06,0.49300000071525574,0.48339998722076416,0.48510000109672546,0.49300000071525574,20823164.0,0.49300000071525574,TITR.MI
2020-02-07,0.49810001254081726,0.48500001430511475,0.49300000071525574,0.48590001463890076,15297242.0,0.48590001463890076,TITR.MI
2020-02-10,0.4894999861717224,0.48089998960494995,0.4875999987125397,0.48089998960494995,10087534.0,0.48089998960494995,TITR.MI
2020-02-11,0.4925000071525574,0.4823000133037567,0.48500001430511475,0.49079999327659607,22402711.0,0.49079999327659607,TITR.MI
2020-02-12,0.5012000203132629,0.49059998989105225,0.4952000081539154,0.499099999666214,20441367.0,0.499099999666214,TITR.MI
2020-02-13,0.5238000154495239,0.5013999938964844,0.5019999742507935,0.5203999876976013,42320293.0,0.5203999876976013,TITR.MI
2020-02-14,0.5228000283241272,0.5108000040054321,0.5228000283241272,0.5116000175476074,17014940.0,0.5116000175476074,TITR.MI
2020-02-17,0.5167999863624573,0.5090000033378601,0.5156000256538391,0.510200023651123,12035733.0,0.510200023651123,TITR.MI
2020-02-18,0.5131999850273132,0.5062000155448914,0.5090000033378601,0.5126000046730042,15418950.0,0.5126000046730042,TITR.MI
2020-02-19,0.5192000269889832,0.5105999708175659,0.5148000121116638,0.5139999985694885,13882915.0,0.5139999985694885,TITR.MI
2020-02-20,0.5153999924659729,0.5070000290870667,0.5145999789237976,0.5070000290870667,14774928.0,0.5070000290870667,TITR.MI
2020-02-21,0.5375999808311462,0.5026000142097473,0.5070000290870667,0.5270000100135803,57663081.0,0.5270000100135803,TITR.MI
2020-02-24,0.5231999754905701,0.49619999527931213,0.5090000033378601,0.506600022315979,36868560.0,0.506600022315979,TITR.MI
2020-02-25,0.5134000182151794,0.5019999742507935,0.5120000243186951,0.5027999877929688,20434221.0,0.5027999877929688,TITR.MI
2020-02-26,0.5329999923706055,0.5045999884605408,0.504800021648407,0.5285999774932861,67375990.0,0.5285999774932861,TITR.MI
2020-02-27,0.5314000248908997,0.5153999924659729,0.5249999761581421,0.5221999883651733,34188900.0,0.5221999883651733,TITR.MI
2020-02-28,0.5194000005722046,0.49729999899864197,0.515999972820282,0.5037999749183655,51137761.0,0.5037999749183655,TITR.MI
2020-03-02,0.5116000175476074,0.47839999198913574,0.5085999965667725,0.49000000953674316,48783281.0,0.49000000953674316,TITR.MI
2020-03-03,0.5013999938964844,0.4794999957084656,0.4982999861240387,0.4839000105857849,24059557.0,0.4839000105857849,TITR.MI
2020-03-04,0.49230000376701355,0.47699999809265137,0.4828999936580658,0.4871000051498413,21815967.0,0.4871000051498413,TITR.MI
2020-03-05,0.4932999908924103,0.46140000224113464,0.4932999908924103,0.4666000008583069,38763086.0,0.4666000008583069,TITR.MI
2020-03-06,0.4645000100135803,0.43849998712539673,0.4521999955177307,0.4440000057220459,34905358.0,0.4440000057220459,TITR.MI
2020-03-09,0.41600000858306885,0.38499999046325684,0.4050000011920929,0.4074999988079071,50996766.0,0.4074999988079071,TITR.MI
2020-03-10,0.421099990606308,0.3813999891281128,0.41029998660087585,0.3813999891281128,47832399.0,0.3813999891281128,TITR.MI
2020-03-11,0.40790000557899475,0.37439998984336853,0.3986000120639801,0.39500001072883606,65161941.0,0.39500001072883606,TITR.MI
2020-03-12,0.38600000739097595,0.3215000033378601,0.37549999356269836,0.3240000009536743,73278226.0,0.3240000009536743,TITR.MI
2020-03-13,0.37130001187324524,0.32600000500679016,0.34599998593330383,0.3425000011920929,70874656.0,0.3425000011920929,TITR.MI
2020-03-16,0.33899998664855957,0.29499998688697815,0.33500000834465027,0.3070000112056732,50404296.0,0.3070000112056732,TITR.MI
2020-03-17,0.3310999870300293,0.3124000132083893,0.32499998807907104,0.3287000060081482,36707611.0,0.3287000060081482,TITR.MI
2020-03-18,0.36000001430511475,0.31869998574256897,0.32109999656677246,0.32899999618530273,45459449.0,0.32899999618530273,TITR.MI
2020-03-19,0.35600000619888306,0.3310000002384186,0.34200000762939453,0.3467999994754791,48208021.0,0.3467999994754791,TITR.MI
2020-03-20,0.3684999942779541,0.3490000069141388,0.35199999809265137,0.3603000044822693,37450920.0,0.3603000044822693,TITR.MI
2020-03-23,0.37950000166893005,0.35010001063346863,0.35010001063346863,0.37950000166893005,24725672.0,0.37950000166893005,TITR.MI
2020-03-24,0.4034000039100647,0.3849000036716461,0.38839998841285706,0.38999998569488525,39717806.0,0.38999998569488525,TITR.MI
2020-03-25,0.39800000190734863,0.36500000953674316,0.3903999924659729,0.37599998712539673,34039103.0,0.37599998712539673,TITR.MI
2020-03-26,0.39399999380111694,0.3589000105857849,0.3686000108718872,0.37389999628067017,31928230.0,0.37389999628067017,TITR.MI
2020-03-27,0.37619999051094055,0.3580000102519989,0.36649999022483826,0.3610000014305115,28848060.0,0.3610000014305115,TITR.MI
2020-03-30,0.36500000953674316,0.34599998593330383,0.3619999885559082,0.3587999939918518,19910648.0,0.3587999939918518,TITR.MI
2020-03-31,0.3700000047683716,0.36000001430511475,0.367000013589859,0.3605000078678131,26172087.0,0.3605000078678131,TITR.MI
2020-04-01,0.36899998784065247,0.3540000021457672,0.3546000123023987,0.3671000003814697,24891282.0,0.3671000003814697,TITR.MI
2020-04-02,0.37139999866485596,0.36239999532699585,0.36719998717308044,0.3695000112056732,17430962.0,0.3695000112056732,TITR.MI
2020-04-03,0.382099986076355,0.367000013589859,0.36899998784065247,0.382099986076355,30118329.0,0.382099986076355,TITR.MI
2020-04-06,0.3939000070095062,0.3840000033378601,0.39010000228881836,0.3905999958515167,26520291.0,0.3905999958515167,TITR.MI
2020-04-07,0.4009999930858612,0.3790000081062317,0.3982999920845032,0.3799999952316284,38269818.0,0.3799999952316284,TITR.MI
2020-04-08,0.385699987411499,0.3743000030517578,0.37720000743865967,0.3750999867916107,14522752.0,0.3750999867916107,TITR.MI
2020-04-09,0.38089999556541443,0.36489999294281006,0.3792000114917755,0.3652999997138977,28049832.0,0.3652999997138977,TITR.MI
2020-04-14,0.3727000057697296,0.3621000051498413,0.36980000138282776,0.3630000054836273,23413531.0,0.3630000054836273,TITR.MI
2020-04-15,0.3682999908924103,0.3467000126838684,0.36489999294281006,0.34769999980926514,17933599.0,0.34769999980926514,TITR.MI
2020-04-16,0.35600000619888306,0.3402000069618225,0.3537999987602234,0.3402000069618225,32615812.0,0.3402000069618225,TITR.MI
2020-04-17,0.3528999984264374,0.3400999903678894,0.3499999940395355,0.34139999747276306,18093580.0,0.34139999747276306,TITR.MI
2020-04-20,0.352400004863739,0.33719998598098755,0.34310001134872437,0.352400004863739,18397576.0,0.352400004863739,TITR.MI
2020-04-21,0.3492000102996826,0.3400000035762787,0.34599998593330383,0.3400000035762787,26024022.0,0.3400000035762787,TITR.MI
2020-04-22,0.3449999988079071,0.33799999952316284,0.34470000863075256,0.3400999903678894,16052572.0,0.3400999903678894,TITR.MI
2020-04-23,0.35350000858306885,0.3424000144004822,0.3458999991416931,0.3424000144004822,18898354.0,0.3424000144004822,TITR.MI
2020-04-24,0.34540000557899475,0.33820000290870667,0.3424000144004822,0.33899998664855957,11771422.0,0.33899998664855957,TITR.MI
2020-04-27,0.3476000130176544,0.34060001373291016,0.34630000591278076,0.34299999475479126,9642728.0,0.34299999475479126,TITR.MI
2020-04-28,0.35350000858306885,0.3416000008583069,0.34299999475479126,0.3479999899864197,16746234.0,0.3479999899864197,TITR.MI
2020-04-29,0.36649999022483826,0.3472000062465668,0.35019999742507935,0.36320000886917114,17793840.0,0.36320000886917114,TITR.MI
2020-04-30,0.375,0.3612000048160553,0.367000013589859,0.36340001225471497,26054625.0,0.36340001225471497,TITR.MI
2020-05-04,0.3601999878883362,0.35019999742507935,0.3580999970436096,0.35199999809265137,15709756.0,0.35199999809265137,TITR.MI
2020-05-05,0.3630000054836273,0.3528999984264374,0.35929998755455017,0.3580000102519989,8975772.0,0.3580000102519989,TITR.MI
2020-05-06,0.36340001225471497,0.3544999957084656,0.358599990606308,0.3544999957084656,9852570.0,0.3544999957084656,TITR.MI
2020-05-07,0.36010000109672546,0.3452000021934509,0.3531999886035919,0.3452000021934509,25418738.0,0.3452000021934509,TITR.MI
2020-05-08,0.3515999913215637,0.3476000130176544,0.34950000047683716,0.3488999903202057,10489230.0,0.3488999903202057,TITR.MI
2020-05-11,0.3553999960422516,0.3488999903202057,0.3499999940395355,0.3553999960422516,17629557.0,0.3553999960422516,TITR.MI
2019-01-02,43.2400016784668,41.279998779296875,41.279998779296875,42.560001373291016,96993.0,41.577091217041016,TOD.MI
2019-01-03,43.060001373291016,41.52000045776367,42.400001525878906,42.7400016784668,52684.0,41.752933502197266,TOD.MI
2019-01-04,44.0,42.79999923706055,43.0,43.97999954223633,66368.0,42.96429443359375,TOD.MI
2019-01-07,44.279998779296875,43.0,44.0,43.2400016784668,64756.0,42.24138641357422,TOD.MI
2019-01-08,44.2599983215332,43.060001373291016,43.220001220703125,43.13999938964844,93779.0,42.14369201660156,TOD.MI
2019-01-09,44.599998474121094,43.400001525878906,43.400001525878906,43.959999084472656,63759.0,42.94475555419922,TOD.MI
2019-01-10,42.52000045776367,41.0,41.779998779296875,42.060001373291016,132744.0,41.08863830566406,TOD.MI
2019-01-11,42.779998779296875,41.29999923706055,42.29999923706055,42.279998779296875,153993.0,41.30355453491211,TOD.MI
2019-01-14,43.34000015258789,42.08000183105469,42.099998474121094,43.060001373291016,77918.0,42.06554412841797,TOD.MI
2019-01-15,43.279998779296875,42.099998474121094,42.939998626708984,42.619998931884766,59941.0,41.635704040527344,TOD.MI
2019-01-16,43.619998931884766,42.560001373291016,42.560001373291016,43.2400016784668,46867.0,42.24138641357422,TOD.MI
2019-01-17,44.0,43.0,43.13999938964844,43.63999938964844,30530.0,42.632144927978516,TOD.MI
2019-01-18,44.08000183105469,43.31999969482422,43.63999938964844,43.86000061035156,38101.0,42.84706497192383,TOD.MI
2019-01-21,44.439998626708984,42.779998779296875,42.84000015258789,43.70000076293945,88954.0,42.69076156616211,TOD.MI
2019-01-22,44.63999938964844,43.20000076293945,43.540000915527344,43.400001525878906,65505.0,42.39768981933594,TOD.MI
2019-01-23,43.900001525878906,43.040000915527344,43.2400016784668,43.400001525878906,59702.0,42.39768981933594,TOD.MI
2019-01-24,41.65999984741211,39.65999984741211,41.47999954223633,40.81999969482422,900110.0,39.87727355957031,TOD.MI
2019-01-25,41.439998626708984,40.13999938964844,40.900001525878906,40.900001525878906,145506.0,39.95542907714844,TOD.MI
2019-01-28,40.34000015258789,39.540000915527344,39.900001525878906,40.02000045776367,173425.0,39.09574890136719,TOD.MI
2019-01-29,40.86000061035156,39.779998779296875,40.15999984741211,40.0,149856.0,39.076210021972656,TOD.MI
2019-01-30,40.79999923706055,39.900001525878906,40.220001220703125,40.099998474121094,130439.0,39.17390060424805,TOD.MI
2019-01-31,40.7400016784668,39.65999984741211,39.70000076293945,40.599998474121094,104945.0,39.662353515625,TOD.MI
2019-02-01,42.47999954223633,40.70000076293945,40.70000076293945,41.5,140397.0,40.541568756103516,TOD.MI
2019-02-04,41.79999923706055,40.779998779296875,41.5,40.79999923706055,50588.0,39.85773468017578,TOD.MI
2019-02-05,41.91999816894531,40.939998626708984,41.0,41.5,53954.0,40.541568756103516,TOD.MI
2019-02-06,42.34000015258789,41.47999954223633,41.52000045776367,42.15999984741211,53085.0,41.18632507324219,TOD.MI
2019-02-07,42.380001068115234,41.0,41.939998626708984,41.13999938964844,47446.0,40.189884185791016,TOD.MI
2019-02-08,41.52000045776367,39.7400016784668,40.939998626708984,40.58000183105469,81316.0,39.642818450927734,TOD.MI
2019-02-11,41.36000061035156,40.619998931884766,40.619998931884766,40.79999923706055,53504.0,39.85773468017578,TOD.MI
2019-02-12,42.18000030517578,41.060001373291016,41.060001373291016,41.900001525878906,62297.0,40.93233108520508,TOD.MI
2019-02-13,43.70000076293945,42.15999984741211,42.15999984741211,42.81999969482422,103716.0,41.831085205078125,TOD.MI
2019-02-14,43.119998931884766,42.5,43.02000045776367,42.79999923706055,45912.0,41.811546325683594,TOD.MI
2019-02-15,44.5,42.5,43.13999938964844,42.5,66337.0,41.51847457885742,TOD.MI
2019-02-18,44.0,42.5,42.5,42.86000061035156,120175.0,41.87016296386719,TOD.MI
2019-02-19,43.400001525878906,42.619998931884766,43.119998931884766,43.20000076293945,50966.0,42.202308654785156,TOD.MI
2019-02-20,43.7400016784668,43.20000076293945,43.20000076293945,43.459999084472656,43800.0,42.456302642822266,TOD.MI
2019-02-21,43.79999923706055,43.02000045776367,43.65999984741211,43.36000061035156,50178.0,42.358612060546875,TOD.MI
2019-02-22,43.81999969482422,42.900001525878906,43.18000030517578,43.2599983215332,67505.0,42.260921478271484,TOD.MI
2019-02-25,43.86000061035156,43.0,43.47999954223633,43.599998474121094,60861.0,42.59306716918945,TOD.MI
2019-02-26,44.5,43.47999954223633,43.540000915527344,44.15999984741211,108204.0,43.14013671875,TOD.MI
2019-02-27,44.400001525878906,43.619998931884766,44.2599983215332,43.619998931884766,45784.0,42.612606048583984,TOD.MI
2019-02-28,44.5,43.060001373291016,43.599998474121094,43.2599983215332,85040.0,42.260921478271484,TOD.MI
2019-03-01,45.599998474121094,43.70000076293945,43.70000076293945,44.060001373291016,225502.0,43.042449951171875,TOD.MI
2019-03-04,44.599998474121094,43.599998474121094,44.099998474121094,43.65999984741211,72669.0,42.65168380737305,TOD.MI
2019-03-05,43.84000015258789,43.20000076293945,43.599998474121094,43.29999923706055,66175.0,42.29999923706055,TOD.MI
2019-03-06,44.0,43.099998474121094,43.7400016784668,43.099998474121094,69815.0,42.104618072509766,TOD.MI
2019-03-07,43.619998931884766,42.68000030517578,43.02000045776367,42.84000015258789,82745.0,41.850624084472656,TOD.MI
2019-03-08,43.02000045776367,42.099998474121094,42.70000076293945,42.20000076293945,72225.0,41.22540283203125,TOD.MI
2019-03-11,43.040000915527344,42.2400016784668,42.41999816894531,42.7599983215332,68129.0,41.77246856689453,TOD.MI
2019-03-12,42.540000915527344,39.47999954223633,40.619998931884766,41.380001068115234,490778.0,40.42434310913086,TOD.MI
2019-03-13,43.13999938964844,40.7599983215332,41.0,42.79999923706055,98721.0,41.811546325683594,TOD.MI
2019-03-14,43.400001525878906,42.599998474121094,42.84000015258789,42.599998474121094,76984.0,41.61616516113281,TOD.MI
2019-03-15,42.939998626708984,42.29999923706055,42.599998474121094,42.41999816894531,59117.0,41.4403190612793,TOD.MI
2019-03-18,42.900001525878906,41.84000015258789,42.41999816894531,41.900001525878906,59497.0,40.93233108520508,TOD.MI
2019-03-19,42.47999954223633,41.880001068115234,41.880001068115234,41.97999954223633,54258.0,41.01048278808594,TOD.MI
2019-03-20,42.0,41.52000045776367,41.599998474121094,41.52000045776367,57320.0,40.56110763549805,TOD.MI
2019-03-21,42.15999984741211,41.5,41.52000045776367,41.65999984741211,38613.0,40.6978759765625,TOD.MI
2019-03-22,42.47999954223633,41.47999954223633,42.400001525878906,41.47999954223633,43819.0,40.522029876708984,TOD.MI
2019-03-25,42.2400016784668,41.31999969482422,41.5,41.79999923706055,54732.0,40.83464050292969,TOD.MI
2019-03-26,42.119998931884766,41.439998626708984,41.7599983215332,41.47999954223633,67187.0,40.522029876708984,TOD.MI
2019-03-27,42.02000045776367,41.0,41.52000045776367,41.13999938964844,69182.0,40.189884185791016,TOD.MI
2019-03-28,41.70000076293945,40.7599983215332,41.13999938964844,40.86000061035156,72949.0,39.916351318359375,TOD.MI
2019-03-29,41.41999816894531,40.86000061035156,41.0,41.29999923706055,38206.0,40.346187591552734,TOD.MI
2019-04-01,43.0,41.65999984741211,42.0,42.040000915527344,91730.0,41.06909942626953,TOD.MI
2019-04-02,42.5,41.900001525878906,41.900001525878906,41.97999954223633,47593.0,41.01048278808594,TOD.MI
2019-04-03,42.459999084472656,42.060001373291016,42.439998626708984,42.08000183105469,63451.0,41.108177185058594,TOD.MI
2019-04-04,42.36000061035156,41.79999923706055,42.08000183105469,41.959999084472656,49338.0,40.990943908691406,TOD.MI
2019-04-05,42.599998474121094,41.84000015258789,41.84000015258789,42.0,58696.0,41.03002166748047,TOD.MI
2019-04-08,42.58000183105469,41.939998626708984,41.939998626708984,42.400001525878906,45810.0,41.42078399658203,TOD.MI
2019-04-09,42.58000183105469,41.939998626708984,42.220001220703125,41.959999084472656,51217.0,40.990943908691406,TOD.MI
2019-04-10,41.619998931884766,41.040000915527344,41.599998474121094,41.099998474121094,99044.0,40.15080642700195,TOD.MI
2019-04-11,41.65999984741211,41.0,41.13999938964844,41.099998474121094,109348.0,40.15080642700195,TOD.MI
2019-04-12,41.58000183105469,40.84000015258789,41.29999923706055,41.439998626708984,95157.0,40.48295211791992,TOD.MI
2019-04-15,42.08000183105469,41.279998779296875,41.279998779296875,41.7400016784668,32073.0,40.77602767944336,TOD.MI
2019-04-16,42.2599983215332,41.52000045776367,41.52000045776367,41.97999954223633,47065.0,41.01048278808594,TOD.MI
2019-04-17,42.52000045776367,41.84000015258789,41.84000015258789,42.29999923706055,76988.0,41.32309341430664,TOD.MI
2019-04-18,42.65999984741211,42.060001373291016,42.2400016784668,42.060001373291016,86017.0,41.08863830566406,TOD.MI
2019-04-23,42.900001525878906,41.7400016784668,42.41999816894531,42.2599983215332,64760.0,41.28401565551758,TOD.MI
2019-04-24,42.720001220703125,42.15999984741211,42.20000076293945,42.599998474121094,58216.0,41.61616516113281,TOD.MI
2019-04-25,43.099998474121094,41.79999923706055,42.84000015258789,43.060001373291016,40881.0,42.06554412841797,TOD.MI
2019-04-26,43.36000061035156,42.97999954223633,43.099998474121094,43.2400016784668,31000.0,42.24138641357422,TOD.MI
2019-04-29,43.79999923706055,43.2599983215332,43.29999923706055,43.400001525878906,52735.0,42.39768981933594,TOD.MI
2019-04-30,44.5,43.619998931884766,43.7400016784668,43.81999969482422,115416.0,42.80799102783203,TOD.MI
2019-05-02,44.099998474121094,43.220001220703125,43.900001525878906,43.97999954223633,198558.0,42.96429443359375,TOD.MI
2019-05-03,44.47999954223633,43.81999969482422,43.81999969482422,44.13999938964844,74427.0,43.12059783935547,TOD.MI
2019-05-06,43.79999923706055,43.0,43.70000076293945,43.0,71220.0,42.006927490234375,TOD.MI
2019-05-07,43.81999969482422,42.900001525878906,42.900001525878906,43.81999969482422,58771.0,42.80799102783203,TOD.MI
2019-05-08,44.060001373291016,43.36000061035156,43.86000061035156,43.97999954223633,44171.0,42.96429443359375,TOD.MI
2019-05-09,43.959999084472656,43.20000076293945,43.720001220703125,43.41999816894531,54485.0,42.4172248840332,TOD.MI
2019-05-10,43.880001068115234,40.52000045776367,41.70000076293945,42.63999938964844,243081.0,41.65523910522461,TOD.MI
2019-05-13,42.47999954223633,41.400001525878906,42.2599983215332,41.91999816894531,87429.0,40.951866149902344,TOD.MI
2019-05-14,42.7400016784668,41.70000076293945,41.81999969482422,42.279998779296875,61650.0,41.30355453491211,TOD.MI
2019-05-15,43.15999984741211,42.15999984741211,42.15999984741211,42.65999984741211,60561.0,41.67477798461914,TOD.MI
2019-05-16,43.68000030517578,42.939998626708984,42.939998626708984,43.29999923706055,63516.0,42.29999923706055,TOD.MI
2019-05-17,43.52000045776367,42.34000015258789,43.380001068115234,43.29999923706055,74602.0,42.29999923706055,TOD.MI
2019-05-20,43.380001068115234,42.0,42.0,42.52000045776367,36659.0,42.52000045776367,TOD.MI
2019-05-21,43.459999084472656,42.400001525878906,42.84000015258789,42.81999969482422,42773.0,42.81999969482422,TOD.MI
2019-05-22,43.70000076293945,43.02000045776367,43.380001068115234,43.31999969482422,51891.0,43.31999969482422,TOD.MI
2019-05-23,43.20000076293945,42.41999816894531,43.0,42.47999954223633,58699.0,42.47999954223633,TOD.MI
2019-05-24,43.47999954223633,42.939998626708984,42.939998626708984,43.380001068115234,39336.0,43.380001068115234,TOD.MI
2019-05-27,44.0,43.34000015258789,43.560001373291016,43.400001525878906,26963.0,43.400001525878906,TOD.MI
2019-05-28,43.779998779296875,42.939998626708984,43.779998779296875,43.29999923706055,62696.0,43.29999923706055,TOD.MI
2019-05-29,43.7400016784668,43.13999938964844,43.29999923706055,43.7400016784668,35627.0,43.7400016784668,TOD.MI
2019-05-30,43.97999954223633,43.65999984741211,43.79999923706055,43.86000061035156,37270.0,43.86000061035156,TOD.MI
2019-05-31,43.939998626708984,43.08000183105469,43.63999938964844,43.560001373291016,47309.0,43.560001373291016,TOD.MI
2019-06-03,44.060001373291016,43.36000061035156,43.36000061035156,43.560001373291016,61443.0,43.560001373291016,TOD.MI
2019-06-04,44.2400016784668,43.41999816894531,43.540000915527344,44.119998931884766,60549.0,44.119998931884766,TOD.MI
2019-06-05,44.7400016784668,43.84000015258789,44.20000076293945,44.7400016784668,79786.0,44.7400016784668,TOD.MI
2019-06-06,45.20000076293945,44.58000183105469,44.720001220703125,45.099998474121094,63923.0,45.099998474121094,TOD.MI
2019-06-07,45.31999969482422,44.7599983215332,45.08000183105469,45.08000183105469,65501.0,45.08000183105469,TOD.MI
2019-06-10,45.52000045776367,45.08000183105469,45.13999938964844,45.36000061035156,22610.0,45.36000061035156,TOD.MI
2019-06-11,46.97999954223633,45.5,45.5,46.400001525878906,68228.0,46.400001525878906,TOD.MI
2019-06-12,46.86000061035156,46.2599983215332,46.400001525878906,46.400001525878906,49570.0,46.400001525878906,TOD.MI
2019-06-13,46.779998779296875,46.220001220703125,46.220001220703125,46.400001525878906,44419.0,46.400001525878906,TOD.MI
2019-06-14,46.65999984741211,46.279998779296875,46.5,46.41999816894531,23298.0,46.41999816894531,TOD.MI
2019-06-17,46.79999923706055,45.02000045776367,46.5,45.02000045776367,74912.0,45.02000045776367,TOD.MI
2019-06-18,46.5,45.0,45.040000915527344,45.91999816894531,60020.0,45.91999816894531,TOD.MI
2019-06-19,46.5,45.81999969482422,45.81999969482422,45.91999816894531,35362.0,45.91999816894531,TOD.MI
2019-06-20,46.400001525878906,45.70000076293945,46.119998931884766,45.939998626708984,41491.0,45.939998626708984,TOD.MI
2019-06-21,46.20000076293945,45.720001220703125,45.939998626708984,46.02000045776367,62402.0,46.02000045776367,TOD.MI
2019-06-24,45.779998779296875,43.18000030517578,45.20000076293945,43.70000076293945,213027.0,43.70000076293945,TOD.MI
2019-06-25,43.91999816894531,42.20000076293945,43.599998474121094,43.220001220703125,92045.0,43.220001220703125,TOD.MI
2019-06-26,43.439998626708984,42.79999923706055,43.400001525878906,43.220001220703125,37437.0,43.220001220703125,TOD.MI
2019-06-27,43.58000183105469,41.31999969482422,43.29999923706055,41.439998626708984,116109.0,41.439998626708984,TOD.MI
2019-06-28,41.97999954223633,40.900001525878906,41.70000076293945,41.060001373291016,102834.0,41.060001373291016,TOD.MI
2019-07-01,42.29999923706055,40.880001068115234,40.880001068115234,42.02000045776367,72154.0,42.02000045776367,TOD.MI
2019-07-02,42.29999923706055,41.599998474121094,42.29999923706055,41.720001220703125,21359.0,41.720001220703125,TOD.MI
2019-07-03,42.040000915527344,41.63999938964844,41.720001220703125,41.70000076293945,49328.0,41.70000076293945,TOD.MI
2019-07-04,42.08000183105469,41.540000915527344,41.560001373291016,42.040000915527344,36551.0,42.040000915527344,TOD.MI
2019-07-05,42.08000183105469,41.70000076293945,42.08000183105469,41.91999816894531,22704.0,41.91999816894531,TOD.MI
2019-07-08,42.41999816894531,41.619998931884766,41.63999938964844,41.79999923706055,28328.0,41.79999923706055,TOD.MI
2019-07-09,42.02000045776367,41.720001220703125,41.720001220703125,41.779998779296875,17504.0,41.779998779296875,TOD.MI
2019-07-10,42.060001373291016,41.70000076293945,41.70000076293945,41.86000061035156,17681.0,41.86000061035156,TOD.MI
2019-07-11,42.02000045776367,41.68000030517578,41.880001068115234,41.880001068115234,27181.0,41.880001068115234,TOD.MI
2019-07-12,41.900001525878906,41.720001220703125,41.900001525878906,41.86000061035156,21854.0,41.86000061035156,TOD.MI
2019-07-15,42.0,41.31999969482422,42.0,41.380001068115234,26712.0,41.380001068115234,TOD.MI
2019-07-16,41.720001220703125,41.099998474121094,41.380001068115234,41.220001220703125,37191.0,41.220001220703125,TOD.MI
2019-07-17,41.900001525878906,41.099998474121094,41.34000015258789,41.619998931884766,25464.0,41.619998931884766,TOD.MI
2019-07-18,41.70000076293945,40.97999954223633,41.02000045776367,41.70000076293945,49578.0,41.70000076293945,TOD.MI
2019-07-19,41.779998779296875,40.900001525878906,41.41999816894531,41.099998474121094,104483.0,41.099998474121094,TOD.MI
2019-07-22,41.20000076293945,40.5,40.79999923706055,40.84000015258789,77178.0,40.84000015258789,TOD.MI
2019-07-23,41.31999969482422,40.41999816894531,40.41999816894531,41.040000915527344,89157.0,41.040000915527344,TOD.MI
2019-07-24,41.79999923706055,40.939998626708984,41.13999938964844,41.7599983215332,41225.0,41.7599983215332,TOD.MI
2019-07-25,42.279998779296875,41.52000045776367,41.68000030517578,42.13999938964844,45112.0,42.13999938964844,TOD.MI
2019-07-26,42.31999969482422,41.70000076293945,41.79999923706055,42.0,50090.0,42.0,TOD.MI
2019-07-29,42.18000030517578,41.540000915527344,41.720001220703125,42.099998474121094,25289.0,42.099998474121094,TOD.MI
2019-07-30,42.0,41.20000076293945,42.0,41.5,46707.0,41.5,TOD.MI
2019-07-31,45.0,41.5,41.720001220703125,45.0,89567.0,45.0,TOD.MI
2019-08-01,48.220001220703125,44.20000076293945,44.79999923706055,46.560001373291016,305736.0,46.560001373291016,TOD.MI
2019-08-02,47.5,45.36000061035156,46.15999984741211,47.5,125961.0,47.5,TOD.MI
2019-08-05,48.63999938964844,46.65999984741211,46.65999984741211,48.5,148622.0,48.5,TOD.MI
2019-08-06,50.900001525878906,46.400001525878906,48.52000045776367,46.400001525878906,369670.0,46.400001525878906,TOD.MI
2019-08-07,47.29999923706055,45.31999969482422,46.540000915527344,45.86000061035156,131226.0,45.86000061035156,TOD.MI
2019-08-08,46.720001220703125,42.02000045776367,42.939998626708984,44.959999084472656,234840.0,44.959999084472656,TOD.MI
2019-08-09,45.15999984741211,43.52000045776367,44.20000076293945,43.599998474121094,92138.0,43.599998474121094,TOD.MI
2019-08-12,44.2400016784668,43.29999923706055,43.65999984741211,43.70000076293945,102683.0,43.70000076293945,TOD.MI
2019-08-13,43.779998779296875,43.0,43.70000076293945,43.0,55111.0,43.0,TOD.MI
2019-08-14,44.2599983215332,42.880001068115234,43.36000061035156,43.70000076293945,109984.0,43.70000076293945,TOD.MI
2019-08-16,45.040000915527344,43.880001068115234,43.959999084472656,43.880001068115234,29292.0,43.880001068115234,TOD.MI
2019-08-19,48.119998931884766,43.900001525878906,43.900001525878906,47.5,108118.0,47.5,TOD.MI
2019-08-20,52.150001525878906,46.47999954223633,47.5,51.349998474121094,346299.0,51.349998474121094,TOD.MI
2019-08-21,51.75,48.34000015258789,51.29999923706055,48.560001373291016,237882.0,48.560001373291016,TOD.MI
2019-08-22,49.18000030517578,46.720001220703125,48.959999084472656,46.79999923706055,141300.0,46.79999923706055,TOD.MI
2019-08-23,48.040000915527344,46.70000076293945,46.70000076293945,47.13999938964844,79118.0,47.13999938964844,TOD.MI
2019-08-26,48.13999938964844,46.70000076293945,47.0,47.31999969482422,95886.0,47.31999969482422,TOD.MI
2019-08-27,47.900001525878906,47.15999984741211,47.70000076293945,47.2400016784668,39510.0,47.2400016784668,TOD.MI
2019-08-28,47.7400016784668,46.939998626708984,47.400001525878906,47.5,103528.0,47.5,TOD.MI
2019-08-29,47.619998931884766,46.880001068115234,47.400001525878906,47.0,51889.0,47.0,TOD.MI
2019-08-30,47.220001220703125,46.279998779296875,46.900001525878906,46.5,37889.0,46.5,TOD.MI
2019-09-02,47.47999954223633,46.15999984741211,46.5,46.5,45316.0,46.5,TOD.MI
2019-09-03,46.97999954223633,46.279998779296875,46.97999954223633,46.47999954223633,28816.0,46.47999954223633,TOD.MI
2019-09-04,47.220001220703125,46.20000076293945,46.560001373291016,46.84000015258789,33717.0,46.84000015258789,TOD.MI
2019-09-05,47.20000076293945,46.52000045776367,46.7599983215332,47.0,32649.0,47.0,TOD.MI
2019-09-06,47.279998779296875,46.599998474121094,47.279998779296875,46.880001068115234,40532.0,46.880001068115234,TOD.MI
2019-09-09,47.040000915527344,46.20000076293945,46.47999954223633,46.63999938964844,30376.0,46.63999938964844,TOD.MI
2019-09-10,47.0,46.20000076293945,46.65999984741211,46.400001525878906,43997.0,46.400001525878906,TOD.MI
2019-09-11,46.84000015258789,45.5,46.7400016784668,45.63999938964844,101616.0,45.63999938964844,TOD.MI
2019-09-12,46.459999084472656,45.15999984741211,46.0,45.959999084472656,48823.0,45.959999084472656,TOD.MI
2019-09-13,46.380001068115234,45.779998779296875,45.91999816894531,46.20000076293945,26561.0,46.20000076293945,TOD.MI
2019-09-16,46.400001525878906,45.720001220703125,46.099998474121094,46.0,41195.0,46.0,TOD.MI
2019-09-17,46.47999954223633,45.81999969482422,45.97999954223633,46.34000015258789,23370.0,46.34000015258789,TOD.MI
2019-09-18,47.47999954223633,45.84000015258789,46.20000076293945,46.02000045776367,71145.0,46.02000045776367,TOD.MI
2019-09-19,47.08000183105469,46.20000076293945,46.5,46.380001068115234,38024.0,46.380001068115234,TOD.MI
2019-09-20,47.0,45.65999984741211,47.0,46.13999938964844,47787.0,46.13999938964844,TOD.MI
2019-09-23,46.91999816894531,45.81999969482422,46.65999984741211,46.060001373291016,23055.0,46.060001373291016,TOD.MI
2019-09-24,46.5,45.91999816894531,45.91999816894531,46.099998474121094,22285.0,46.099998474121094,TOD.MI
2019-09-25,46.36000061035156,45.81999969482422,46.02000045776367,46.20000076293945,19219.0,46.20000076293945,TOD.MI
2019-09-26,46.959999084472656,46.060001373291016,46.099998474121094,46.52000045776367,32090.0,46.52000045776367,TOD.MI
2019-09-27,46.97999954223633,45.540000915527344,46.29999923706055,45.540000915527344,40447.0,45.540000915527344,TOD.MI
2019-09-30,45.959999084472656,45.099998474121094,45.599998474121094,45.099998474121094,26794.0,45.099998474121094,TOD.MI
2019-10-01,45.29999923706055,44.7400016784668,45.0,44.86000061035156,37419.0,44.86000061035156,TOD.MI
2019-10-02,45.5,43.5,44.70000076293945,43.86000061035156,58350.0,43.86000061035156,TOD.MI
2019-10-03,44.599998474121094,42.599998474121094,43.70000076293945,43.0,71837.0,43.0,TOD.MI
2019-10-04,44.599998474121094,42.959999084472656,43.29999923706055,43.34000015258789,44932.0,43.34000015258789,TOD.MI
2019-10-07,43.52000045776367,43.0,43.0,43.29999923706055,23514.0,43.29999923706055,TOD.MI
2019-10-08,43.58000183105469,42.540000915527344,43.58000183105469,42.540000915527344,36955.0,42.540000915527344,TOD.MI
2019-10-09,42.900001525878906,42.2400016784668,42.599998474121094,42.63999938964844,32260.0,42.63999938964844,TOD.MI
2019-10-10,43.15999984741211,42.560001373291016,43.0,42.65999984741211,23109.0,42.65999984741211,TOD.MI
2019-10-11,43.13999938964844,42.52000045776367,42.65999984741211,42.58000183105469,37432.0,42.58000183105469,TOD.MI
2019-10-14,42.70000076293945,42.400001525878906,42.58000183105469,42.5,27166.0,42.5,TOD.MI
2019-10-15,42.63999938964844,42.119998931884766,42.5,42.47999954223633,51503.0,42.47999954223633,TOD.MI
2019-10-16,42.86000061035156,42.279998779296875,42.47999954223633,42.5,49137.0,42.5,TOD.MI
2019-10-17,42.939998626708984,42.099998474121094,42.5,42.20000076293945,48751.0,42.20000076293945,TOD.MI
2019-10-18,42.58000183105469,42.119998931884766,42.2400016784668,42.220001220703125,25901.0,42.220001220703125,TOD.MI
2019-10-21,42.540000915527344,42.20000076293945,42.20000076293945,42.220001220703125,30242.0,42.220001220703125,TOD.MI
2019-10-22,42.47999954223633,42.2400016784668,42.29999923706055,42.2599983215332,26520.0,42.2599983215332,TOD.MI
2019-10-23,42.400001525878906,42.20000076293945,42.2599983215332,42.29999923706055,34344.0,42.29999923706055,TOD.MI
2019-10-24,42.47999954223633,42.15999984741211,42.220001220703125,42.15999984741211,28942.0,42.15999984741211,TOD.MI
2019-10-25,42.5,42.20000076293945,42.29999923706055,42.2599983215332,36352.0,42.2599983215332,TOD.MI
2019-10-28,42.720001220703125,42.220001220703125,42.2599983215332,42.5,47190.0,42.5,TOD.MI
2019-10-29,42.720001220703125,42.400001525878906,42.5,42.5,20915.0,42.5,TOD.MI
2019-10-30,42.91999816894531,42.439998626708984,42.5,42.5,44032.0,42.5,TOD.MI
2019-10-31,42.91999816894531,42.41999816894531,42.5,42.5,27027.0,42.5,TOD.MI
2019-11-01,42.70000076293945,42.279998779296875,42.47999954223633,42.439998626708984,21808.0,42.439998626708984,TOD.MI
2019-11-04,43.29999923706055,42.41999816894531,42.439998626708984,42.65999984741211,68876.0,42.65999984741211,TOD.MI
2019-11-05,43.20000076293945,41.7599983215332,42.65999984741211,41.97999954223633,88059.0,41.97999954223633,TOD.MI
2019-11-06,42.459999084472656,41.720001220703125,42.099998474121094,41.779998779296875,90074.0,41.779998779296875,TOD.MI
2019-11-07,41.939998626708984,40.560001373291016,41.779998779296875,40.900001525878906,161577.0,40.900001525878906,TOD.MI
2019-11-08,41.5,40.599998474121094,40.939998626708984,40.7599983215332,78148.0,40.7599983215332,TOD.MI
2019-11-11,40.959999084472656,40.439998626708984,40.7599983215332,40.599998474121094,53778.0,40.599998474121094,TOD.MI
2019-11-12,41.5,40.779998779296875,40.900001525878906,41.02000045776367,99211.0,41.02000045776367,TOD.MI
2019-11-13,41.29999923706055,40.81999969482422,41.29999923706055,40.900001525878906,41441.0,40.900001525878906,TOD.MI
2019-11-14,41.79999923706055,40.84000015258789,40.91999816894531,40.84000015258789,70914.0,40.84000015258789,TOD.MI
2019-11-15,41.099998474121094,40.79999923706055,41.099998474121094,40.79999923706055,40544.0,40.79999923706055,TOD.MI
2019-11-18,41.040000915527344,40.52000045776367,40.79999923706055,40.52000045776367,32244.0,40.52000045776367,TOD.MI
2019-11-19,40.86000061035156,40.29999923706055,40.41999816894531,40.29999923706055,36058.0,40.29999923706055,TOD.MI
2019-11-20,40.560001373291016,39.29999923706055,40.560001373291016,39.880001068115234,112731.0,39.880001068115234,TOD.MI
2019-11-21,40.15999984741211,39.439998626708984,39.880001068115234,39.439998626708984,66238.0,39.439998626708984,TOD.MI
2019-11-22,39.880001068115234,39.34000015258789,39.34000015258789,39.47999954223633,33499.0,39.47999954223633,TOD.MI
2019-11-25,40.2599983215332,39.400001525878906,40.099998474121094,39.47999954223633,43869.0,39.47999954223633,TOD.MI
2019-11-26,39.880001068115234,39.41999816894531,39.47999954223633,39.560001373291016,56962.0,39.560001373291016,TOD.MI
2019-11-27,40.63999938964844,39.560001373291016,39.560001373291016,40.0,94023.0,40.0,TOD.MI
2019-11-28,40.400001525878906,39.880001068115234,40.0,39.959999084472656,44548.0,39.959999084472656,TOD.MI
2019-11-29,40.2599983215332,39.86000061035156,39.959999084472656,39.939998626708984,58779.0,39.939998626708984,TOD.MI
2019-12-02,40.52000045776367,39.400001525878906,40.0,39.400001525878906,92009.0,39.400001525878906,TOD.MI
2019-12-03,39.779998779296875,38.52000045776367,39.439998626708984,38.86000061035156,107131.0,38.86000061035156,TOD.MI
2019-12-04,39.79999923706055,38.720001220703125,38.720001220703125,39.68000030517578,23289.0,39.68000030517578,TOD.MI
2019-12-05,42.2400016784668,41.0,41.220001220703125,41.779998779296875,308403.0,41.779998779296875,TOD.MI
2019-12-06,41.900001525878906,40.779998779296875,41.86000061035156,41.900001525878906,94298.0,41.900001525878906,TOD.MI
2019-12-09,41.880001068115234,41.060001373291016,41.880001068115234,41.619998931884766,74664.0,41.619998931884766,TOD.MI
2019-12-10,42.18000030517578,41.15999984741211,41.880001068115234,41.7400016784668,60330.0,41.7400016784668,TOD.MI
2019-12-11,42.099998474121094,41.400001525878906,41.7400016784668,41.959999084472656,36462.0,41.959999084472656,TOD.MI
2019-12-12,42.119998931884766,41.220001220703125,41.91999816894531,41.31999969482422,38429.0,41.31999969482422,TOD.MI
2019-12-13,41.70000076293945,40.58000183105469,41.70000076293945,40.7400016784668,66598.0,40.7400016784668,TOD.MI
2019-12-16,40.880001068115234,40.400001525878906,40.880001068115234,40.720001220703125,44686.0,40.720001220703125,TOD.MI
2019-12-17,41.220001220703125,40.439998626708984,40.720001220703125,41.220001220703125,42784.0,41.220001220703125,TOD.MI
2019-12-18,41.380001068115234,40.540000915527344,41.279998779296875,40.959999084472656,53916.0,40.959999084472656,TOD.MI
2019-12-19,41.2599983215332,40.619998931884766,41.0,41.2400016784668,44156.0,41.2400016784668,TOD.MI
2019-12-20,41.34000015258789,40.900001525878906,41.2599983215332,41.0,64996.0,41.0,TOD.MI
2019-12-23,41.599998474121094,40.7599983215332,41.18000030517578,41.41999816894531,32756.0,41.41999816894531,TOD.MI
2019-12-27,41.7400016784668,41.13999938964844,41.2599983215332,41.540000915527344,34599.0,41.540000915527344,TOD.MI
2019-12-30,41.560001373291016,40.91999816894531,41.34000015258789,41.220001220703125,44792.0,41.220001220703125,TOD.MI
2020-01-02,42.099998474121094,41.380001068115234,41.52000045776367,42.0,54621.0,42.0,TOD.MI
2020-01-03,42.08000183105469,40.63999938964844,41.79999923706055,40.63999938964844,100580.0,40.63999938964844,TOD.MI
2020-01-06,41.040000915527344,38.900001525878906,41.040000915527344,39.599998474121094,186368.0,39.599998474121094,TOD.MI
2020-01-07,40.63999938964844,39.900001525878906,40.099998474121094,40.2599983215332,38808.0,40.2599983215332,TOD.MI
2020-01-08,40.939998626708984,39.939998626708984,40.0,40.70000076293945,54987.0,40.70000076293945,TOD.MI
2020-01-09,41.279998779296875,40.70000076293945,40.91999816894531,41.15999984741211,49334.0,41.15999984741211,TOD.MI
2020-01-10,41.31999969482422,40.84000015258789,41.040000915527344,40.880001068115234,31048.0,40.880001068115234,TOD.MI
2020-01-13,41.060001373291016,40.70000076293945,40.880001068115234,40.779998779296875,13310.0,40.779998779296875,TOD.MI
2020-01-14,40.939998626708984,40.2599983215332,40.939998626708984,40.560001373291016,21173.0,40.560001373291016,TOD.MI
2020-01-15,40.7599983215332,40.31999969482422,40.7599983215332,40.459999084472656,21080.0,40.459999084472656,TOD.MI
2020-01-16,40.779998779296875,40.20000076293945,40.779998779296875,40.20000076293945,30075.0,40.20000076293945,TOD.MI
2020-01-17,40.47999954223633,40.0,40.20000076293945,40.040000915527344,37060.0,40.040000915527344,TOD.MI
2020-01-20,40.220001220703125,39.68000030517578,40.02000045776367,39.97999954223633,53582.0,39.97999954223633,TOD.MI
2020-01-21,40.439998626708984,39.220001220703125,39.599998474121094,40.2400016784668,57539.0,40.2400016784668,TOD.MI
2020-01-22,40.279998779296875,39.2400016784668,40.279998779296875,39.36000061035156,46155.0,39.36000061035156,TOD.MI
2020-01-23,39.81999969482422,38.560001373291016,39.81999969482422,39.279998779296875,148290.0,39.279998779296875,TOD.MI
2020-01-24,39.400001525878906,38.540000915527344,39.400001525878906,38.619998931884766,85931.0,38.619998931884766,TOD.MI
2020-01-27,38.5,36.36000061035156,38.20000076293945,36.65999984741211,341161.0,36.65999984741211,TOD.MI
2020-01-28,37.20000076293945,36.13999938964844,36.97999954223633,37.060001373291016,68549.0,37.060001373291016,TOD.MI
2020-01-29,37.36000061035156,36.15999984741211,37.0,36.20000076293945,134306.0,36.20000076293945,TOD.MI
2020-01-30,36.599998474121094,35.220001220703125,36.20000076293945,35.63999938964844,89954.0,35.63999938964844,TOD.MI
2020-01-31,38.08000183105469,36.040000915527344,36.81999969482422,36.52000045776367,236994.0,36.52000045776367,TOD.MI
2020-02-03,37.36000061035156,36.5,36.5,37.29999923706055,55945.0,37.29999923706055,TOD.MI
2020-02-04,37.79999923706055,37.13999938964844,37.18000030517578,37.47999954223633,47248.0,37.47999954223633,TOD.MI
2020-02-05,37.779998779296875,36.7400016784668,37.220001220703125,36.81999969482422,63490.0,36.81999969482422,TOD.MI
2020-02-06,37.2599983215332,36.5,36.5,37.099998474121094,46707.0,37.099998474121094,TOD.MI
2020-02-07,37.36000061035156,36.400001525878906,37.34000015258789,36.63999938964844,55273.0,36.63999938964844,TOD.MI
2020-02-10,36.7400016784668,36.279998779296875,36.52000045776367,36.380001068115234,29405.0,36.380001068115234,TOD.MI
2020-02-11,36.79999923706055,35.900001525878906,36.65999984741211,36.060001373291016,65924.0,36.060001373291016,TOD.MI
2020-02-12,37.400001525878906,36.119998931884766,36.119998931884766,36.86000061035156,99858.0,36.86000061035156,TOD.MI
2020-02-13,37.0,36.31999969482422,36.84000015258789,36.65999984741211,29673.0,36.65999984741211,TOD.MI
2020-02-14,36.959999084472656,36.279998779296875,36.63999938964844,36.86000061035156,34809.0,36.86000061035156,TOD.MI
2020-02-17,37.20000076293945,36.7400016784668,37.060001373291016,37.099998474121094,49731.0,37.099998474121094,TOD.MI
2020-02-18,37.2599983215332,36.81999969482422,36.81999969482422,37.099998474121094,46987.0,37.099998474121094,TOD.MI
2020-02-19,37.31999969482422,37.02000045776367,37.29999923706055,37.15999984741211,27623.0,37.15999984741211,TOD.MI
2020-02-20,36.900001525878906,35.63999938964844,36.900001525878906,35.63999938964844,92097.0,35.63999938964844,TOD.MI
2020-02-21,35.959999084472656,35.040000915527344,35.959999084472656,35.13999938964844,90837.0,35.13999938964844,TOD.MI
2020-02-24,33.97999954223633,31.020000457763672,33.0,31.1200008392334,240888.0,31.1200008392334,TOD.MI
2020-02-25,32.5,31.139999389648438,31.84000015258789,32.29999923706055,134692.0,32.29999923706055,TOD.MI
2020-02-26,32.7400016784668,31.6200008392334,31.799999237060547,32.220001220703125,82023.0,32.220001220703125,TOD.MI
2020-02-27,32.41999816894531,30.719999313354492,31.780000686645508,32.29999923706055,156160.0,32.29999923706055,TOD.MI
2020-02-28,31.700000762939453,30.700000762939453,31.100000381469727,31.059999465942383,121913.0,31.059999465942383,TOD.MI
2020-03-02,31.81999969482422,30.540000915527344,31.5,30.81999969482422,91453.0,30.81999969482422,TOD.MI
2020-03-03,32.29999923706055,30.5,31.899999618530273,30.5,108720.0,30.5,TOD.MI
2020-03-04,30.899999618530273,29.8799991607666,30.600000381469727,30.18000030517578,85207.0,30.18000030517578,TOD.MI
2020-03-05,30.739999771118164,29.100000381469727,30.739999771118164,29.3799991607666,80441.0,29.3799991607666,TOD.MI
2020-03-06,29.799999237060547,27.780000686645508,29.0,28.059999465942383,119680.0,28.059999465942383,TOD.MI
2020-03-09,27.0,25.899999618530273,25.899999618530273,26.100000381469727,162432.0,26.100000381469727,TOD.MI
2020-03-10,27.399999618530273,24.899999618530273,26.31999969482422,24.959999084472656,123849.0,24.959999084472656,TOD.MI
2020-03-11,25.5,23.979999542236328,25.360000610351562,24.940000534057617,165420.0,24.940000534057617,TOD.MI
2020-03-12,24.3799991607666,22.15999984741211,24.3799991607666,22.299999237060547,219028.0,22.299999237060547,TOD.MI
2020-03-13,25.600000381469727,22.200000762939453,22.420000076293945,23.979999542236328,99070.0,23.979999542236328,TOD.MI
2020-03-16,23.420000076293945,20.979999542236328,23.420000076293945,22.799999237060547,167967.0,22.799999237060547,TOD.MI
2020-03-17,25.059999465942383,22.899999618530273,23.479999542236328,24.559999465942383,270646.0,24.559999465942383,TOD.MI
2020-03-18,28.440000534057617,24.360000610351562,24.68000030517578,27.739999771118164,151849.0,27.739999771118164,TOD.MI
2020-03-19,31.979999542236328,27.18000030517578,27.739999771118164,28.81999969482422,191569.0,28.81999969482422,TOD.MI
2020-03-20,32.29999923706055,29.739999771118164,29.780000686645508,31.059999465942383,185711.0,31.059999465942383,TOD.MI
2020-03-23,32.619998931884766,29.0,30.959999084472656,29.059999465942383,165521.0,29.059999465942383,TOD.MI
2020-03-24,32.18000030517578,29.600000381469727,29.600000381469727,30.760000228881836,169574.0,30.760000228881836,TOD.MI
2020-03-25,31.700000762939453,29.219999313354492,30.8799991607666,29.700000762939453,94024.0,29.700000762939453,TOD.MI
2020-03-26,31.200000762939453,29.479999542236328,29.5,29.479999542236328,72709.0,29.479999542236328,TOD.MI
2020-03-27,29.940000534057617,28.260000228881836,29.479999542236328,28.739999771118164,47925.0,28.739999771118164,TOD.MI
2020-03-30,29.559999465942383,28.299999237060547,28.5,28.8799991607666,45413.0,28.8799991607666,TOD.MI
2020-03-31,31.360000610351562,29.040000915527344,29.639999389648438,30.5,128528.0,30.5,TOD.MI
2020-04-01,30.34000015258789,29.639999389648438,30.18000030517578,30.0,19212.0,30.0,TOD.MI
2020-04-02,31.1200008392334,29.899999618530273,30.299999237060547,30.260000228881836,51402.0,30.260000228881836,TOD.MI
2020-04-03,30.799999237060547,29.700000762939453,30.100000381469727,29.700000762939453,20271.0,29.700000762939453,TOD.MI
2020-04-06,30.459999084472656,29.600000381469727,30.100000381469727,29.600000381469727,29327.0,29.600000381469727,TOD.MI
2020-04-07,30.940000534057617,28.239999771118164,30.420000076293945,28.479999542236328,108311.0,28.479999542236328,TOD.MI
2020-04-08,28.979999542236328,28.299999237060547,28.700000762939453,28.899999618530273,31328.0,28.899999618530273,TOD.MI
2020-04-09,29.68000030517578,28.959999084472656,29.15999984741211,29.15999984741211,27954.0,29.15999984741211,TOD.MI
2020-04-14,29.5,28.899999618530273,29.5,29.100000381469727,15281.0,29.100000381469727,TOD.MI
2020-04-15,28.920000076293945,28.100000381469727,28.899999618530273,28.100000381469727,24012.0,28.100000381469727,TOD.MI
2020-04-16,28.84000015258789,27.760000228881836,28.0,27.760000228881836,20257.0,27.760000228881836,TOD.MI
2020-04-17,28.65999984741211,28.100000381469727,28.360000610351562,28.34000015258789,18670.0,28.34000015258789,TOD.MI
2020-04-20,29.739999771118164,28.0,28.219999313354492,28.920000076293945,44767.0,28.920000076293945,TOD.MI
2020-04-21,29.360000610351562,28.0,29.360000610351562,28.0,13722.0,28.0,TOD.MI
2020-04-22,28.940000534057617,28.0,28.020000457763672,28.079999923706055,8156.0,28.079999923706055,TOD.MI
2020-04-23,28.579999923706055,28.139999389648438,28.540000915527344,28.360000610351562,10811.0,28.360000610351562,TOD.MI
2020-04-24,28.719999313354492,28.040000915527344,28.719999313354492,28.100000381469727,7263.0,28.100000381469727,TOD.MI
2020-04-27,29.899999618530273,28.18000030517578,28.600000381469727,28.18000030517578,82923.0,28.18000030517578,TOD.MI
2020-04-28,28.920000076293945,27.81999969482422,28.920000076293945,27.899999618530273,53553.0,27.899999618530273,TOD.MI
2020-04-29,28.399999618530273,27.979999542236328,28.399999618530273,28.0,16824.0,28.0,TOD.MI
2020-04-30,28.459999084472656,27.940000534057617,28.399999618530273,27.940000534057617,17152.0,27.940000534057617,TOD.MI
2020-05-04,28.15999984741211,27.399999618530273,28.0,27.399999618530273,20972.0,27.399999618530273,TOD.MI
2020-05-05,28.100000381469727,27.239999771118164,27.940000534057617,27.239999771118164,10098.0,27.239999771118164,TOD.MI
2020-05-06,27.8799991607666,25.739999771118164,27.079999923706055,25.799999237060547,104566.0,25.799999237060547,TOD.MI
2020-05-07,26.719999313354492,25.739999771118164,25.899999618530273,25.780000686645508,25769.0,25.780000686645508,TOD.MI
2020-05-08,26.600000381469727,25.799999237060547,25.799999237060547,26.200000762939453,13741.0,26.200000762939453,TOD.MI
2020-05-11,26.780000686645508,26.0,26.5,26.0,14182.0,26.0,TOD.MI
2019-01-02,5.076000213623047,4.873000144958496,4.888000011444092,5.067999839782715,5696158.0,4.867486953735352,TRN.MI
2019-01-03,5.165999889373779,5.026000022888184,5.064000129699707,5.1539998054504395,6739577.0,4.950084686279297,TRN.MI
2019-01-04,5.208000183105469,5.139999866485596,5.142000198364258,5.208000183105469,8348287.0,5.001948356628418,TRN.MI
2019-01-07,5.208000183105469,5.1579999923706055,5.199999809265137,5.184000015258789,5314938.0,4.978898048400879,TRN.MI
2019-01-08,5.223999977111816,5.1539998054504395,5.177999973297119,5.176000118255615,8318365.0,4.971214771270752,TRN.MI
2019-01-09,5.199999809265137,5.138000011444092,5.197999954223633,5.1620001792907715,9142111.0,4.957768440246582,TRN.MI
2019-01-10,5.288000106811523,5.139999866485596,5.144000053405762,5.2779998779296875,9714525.0,5.069178581237793,TRN.MI
2019-01-11,5.297999858856201,5.254000186920166,5.289999961853027,5.297999858856201,6452308.0,5.088387489318848,TRN.MI
2019-01-14,5.328000068664551,5.23799991607666,5.254000186920166,5.309999942779541,6782904.0,5.099912643432617,TRN.MI
2019-01-15,5.3480000495910645,5.26800012588501,5.329999923706055,5.3460001945495605,5653583.0,5.134488582611084,TRN.MI
2019-01-16,5.3480000495910645,5.291999816894531,5.343999862670898,5.309999942779541,5866286.0,5.099912643432617,TRN.MI
2019-01-17,5.3379998207092285,5.285999774932861,5.300000190734863,5.317999839782715,4118886.0,5.107595920562744,TRN.MI
2019-01-18,5.349999904632568,5.303999900817871,5.349999904632568,5.335999965667725,6359186.0,5.124883651733398,TRN.MI
2019-01-21,5.343999862670898,5.303999900817871,5.315999984741211,5.329999923706055,4867734.0,5.119121074676514,TRN.MI
2019-01-22,5.366000175476074,5.309999942779541,5.309999942779541,5.317999839782715,5147458.0,5.107595920562744,TRN.MI
2019-01-23,5.343999862670898,5.271999835968018,5.302000045776367,5.328000068664551,4792913.0,5.11720085144043,TRN.MI
2019-01-24,5.357999801635742,5.288000106811523,5.326000213623047,5.323999881744385,4695259.0,5.113358497619629,TRN.MI
2019-01-25,5.357999801635742,5.289999961853027,5.331999778747559,5.317999839782715,5874841.0,5.107595920562744,TRN.MI
2019-01-28,5.3460001945495605,5.28000020980835,5.28000020980835,5.335999965667725,4849675.0,5.124883651733398,TRN.MI
2019-01-29,5.426000118255615,5.329999923706055,5.335999965667725,5.4039998054504395,6627573.0,5.1901936531066895,TRN.MI
2019-01-30,5.4120001792907715,5.360000133514404,5.394000053405762,5.386000156402588,4985196.0,5.172905921936035,TRN.MI
2019-01-31,5.4079999923706055,5.331999778747559,5.389999866485596,5.372000217437744,6974959.0,5.159459590911865,TRN.MI
2019-02-01,5.3979997634887695,5.23199987411499,5.389999866485596,5.23799991607666,7147147.0,5.030761241912842,TRN.MI
2019-02-04,5.309999942779541,5.2220001220703125,5.22599983215332,5.308000087738037,6213717.0,5.097991943359375,TRN.MI
2019-02-05,5.361999988555908,5.285999774932861,5.317999839782715,5.361999988555908,5541656.0,5.149855613708496,TRN.MI
2019-02-06,5.363999843597412,5.317999839782715,5.349999904632568,5.354000091552734,4125995.0,5.142171859741211,TRN.MI
2019-02-07,5.354000091552734,5.228000164031982,5.328000068664551,5.228000164031982,6809245.0,5.021157264709473,TRN.MI
2019-02-08,5.248000144958496,5.199999809265137,5.21999979019165,5.21999979019165,5296640.0,5.013473033905029,TRN.MI
2019-02-11,5.300000190734863,5.210000038146973,5.21999979019165,5.291999816894531,3842493.0,5.082624912261963,TRN.MI
2019-02-12,5.335999965667725,5.288000106811523,5.309999942779541,5.328000068664551,3725637.0,5.11720085144043,TRN.MI
2019-02-13,5.374000072479248,5.308000087738037,5.334000110626221,5.357999801635742,5704475.0,5.146013259887695,TRN.MI
2019-02-14,5.386000156402588,5.326000213623047,5.375999927520752,5.368000030517578,4988399.0,5.155618190765381,TRN.MI
2019-02-15,5.383999824523926,5.320000171661377,5.349999904632568,5.3520002365112305,5974797.0,5.140251159667969,TRN.MI
2019-02-18,5.361999988555908,5.308000087738037,5.340000152587891,5.326000213623047,3111376.0,5.115279674530029,TRN.MI
2019-02-19,5.3520002365112305,5.294000148773193,5.308000087738037,5.317999839782715,3354221.0,5.107595920562744,TRN.MI
2019-02-20,5.343999862670898,5.296000003814697,5.331999778747559,5.323999881744385,3558059.0,5.113358497619629,TRN.MI
2019-02-21,5.383999824523926,5.322000026702881,5.343999862670898,5.381999969482422,5162259.0,5.169064044952393,TRN.MI
2019-02-22,5.438000202178955,5.3460001945495605,5.389999866485596,5.438000202178955,6117722.0,5.222848892211914,TRN.MI
2019-02-25,5.4720001220703125,5.429999828338623,5.441999912261963,5.46999979019165,4944116.0,5.253582000732422,TRN.MI
2019-02-26,5.48799991607666,5.447999954223633,5.458000183105469,5.458000183105469,4764656.0,5.2420573234558105,TRN.MI
2019-02-27,5.464000225067139,5.4039998054504395,5.460000038146973,5.409999847412109,5720276.0,5.195956230163574,TRN.MI
2019-02-28,5.486000061035156,5.4019999504089355,5.4120001792907715,5.4679999351501465,7142384.0,5.25166130065918,TRN.MI
2019-03-01,5.489999771118164,5.427999973297119,5.486000061035156,5.449999809265137,4289672.0,5.234373569488525,TRN.MI
2019-03-04,5.460000038146973,5.368000030517578,5.460000038146973,5.369999885559082,6604816.0,5.157538890838623,TRN.MI
2019-03-05,5.375999927520752,5.3480000495910645,5.369999885559082,5.349999904632568,6359774.0,5.138329982757568,TRN.MI
2019-03-06,5.406000137329102,5.355999946594238,5.366000175476074,5.389999866485596,5701452.0,5.1767473220825195,TRN.MI
2019-03-07,5.50600004196167,5.394000053405762,5.400000095367432,5.486000061035156,10001429.0,5.268949508666992,TRN.MI
2019-03-08,5.515999794006348,5.458000183105469,5.4679999351501465,5.48199987411499,5776039.0,5.265107154846191,TRN.MI
2019-03-11,5.51800012588501,5.423999786376953,5.507999897003174,5.435999870300293,4983123.0,5.2209272384643555,TRN.MI
2019-03-12,5.47599983215332,5.414000034332275,5.460000038146973,5.460000038146973,5639110.0,5.243978023529053,TRN.MI
2019-03-13,5.480000019073486,5.420000076293945,5.438000202178955,5.432000160217285,5425425.0,5.217086315155029,TRN.MI
2019-03-14,5.501999855041504,5.429999828338623,5.434000015258789,5.501999855041504,6282738.0,5.284316062927246,TRN.MI
2019-03-15,5.558000087738037,5.480000019073486,5.52400016784668,5.51200008392334,12386965.0,5.293920516967773,TRN.MI
2019-03-18,5.51800012588501,5.47599983215332,5.513999938964844,5.515999794006348,6636317.0,5.297761917114258,TRN.MI
2019-03-19,5.546000003814697,5.501999855041504,5.51800012588501,5.546000003814697,8072628.0,5.32657527923584,TRN.MI
2019-03-20,5.573999881744385,5.515999794006348,5.521999835968018,5.5279998779296875,8371104.0,5.3092875480651855,TRN.MI
2019-03-21,5.5980000495910645,5.510000228881836,5.556000232696533,5.550000190734863,7574622.0,5.330417156219482,TRN.MI
2019-03-22,5.567999839782715,5.486000061035156,5.565999984741211,5.544000148773193,12747462.0,5.324654579162598,TRN.MI
2019-03-25,5.613999843597412,5.526000022888184,5.533999919891357,5.607999801635742,9699881.0,5.386122226715088,TRN.MI
2019-03-26,5.659999847412109,5.581999778747559,5.616000175476074,5.659999847412109,6487341.0,5.436065196990967,TRN.MI
2019-03-27,5.676000118255615,5.553999900817871,5.670000076293945,5.611999988555908,9361912.0,5.3899641036987305,TRN.MI
2019-03-28,5.656000137329102,5.611999988555908,5.636000156402588,5.611999988555908,7141333.0,5.3899641036987305,TRN.MI
2019-03-29,5.670000076293945,5.559999942779541,5.627999782562256,5.6479997634887695,8375280.0,5.424539566040039,TRN.MI
2019-04-01,5.668000221252441,5.558000087738037,5.664000034332275,5.584000110626221,6763905.0,5.363072395324707,TRN.MI
2019-04-02,5.619999885559082,5.578000068664551,5.584000110626221,5.599999904632568,6037966.0,5.378438949584961,TRN.MI
2019-04-03,5.616000175476074,5.559999942779541,5.599999904632568,5.616000175476074,6076861.0,5.393805980682373,TRN.MI
2019-04-04,5.630000114440918,5.585999965667725,5.611999988555908,5.5980000495910645,5557651.0,5.3765177726745605,TRN.MI
2019-04-05,5.605999946594238,5.558000087738037,5.605999946594238,5.579999923706055,4738850.0,5.359230041503906,TRN.MI
2019-04-08,5.624000072479248,5.572000026702881,5.579999923706055,5.590000152587891,4756901.0,5.368834972381592,TRN.MI
2019-04-09,5.611999988555908,5.576000213623047,5.6020002365112305,5.5960001945495605,5755555.0,5.374597549438477,TRN.MI
2019-04-10,5.645999908447266,5.5920000076293945,5.610000133514404,5.627999782562256,5897885.0,5.405330657958984,TRN.MI
2019-04-11,5.636000156402588,5.552000045776367,5.636000156402588,5.564000129699707,7584531.0,5.343863010406494,TRN.MI
2019-04-12,5.593999862670898,5.484000205993652,5.584000110626221,5.515999794006348,6823412.0,5.297761917114258,TRN.MI
2019-04-15,5.5320000648498535,5.5,5.507999897003174,5.513999938964844,4909017.0,5.295841693878174,TRN.MI
2019-04-16,5.53000020980835,5.418000221252441,5.51800012588501,5.418000221252441,7360530.0,5.203639984130859,TRN.MI
2019-04-17,5.4039998054504395,5.320000171661377,5.400000095367432,5.343999862670898,7660400.0,5.132567405700684,TRN.MI
2019-04-18,5.392000198364258,5.328000068664551,5.355999946594238,5.343999862670898,4711176.0,5.132567405700684,TRN.MI
2019-04-23,5.406000137329102,5.308000087738037,5.335999965667725,5.381999969482422,5281116.0,5.169064044952393,TRN.MI
2019-04-24,5.389999866485596,5.291999816894531,5.366000175476074,5.363999843597412,6349919.0,5.15177583694458,TRN.MI
2019-04-25,5.426000118255615,5.361999988555908,5.361999988555908,5.409999847412109,4896523.0,5.195956230163574,TRN.MI
2019-04-26,5.435999870300293,5.3480000495910645,5.4019999504089355,5.400000095367432,5058953.0,5.186351776123047,TRN.MI
2019-04-29,5.377999782562256,5.331999778747559,5.368000030517578,5.349999904632568,4082240.0,5.138329982757568,TRN.MI
2019-04-30,5.386000156402588,5.3379998207092285,5.3520002365112305,5.3379998207092285,7394277.0,5.126804351806641,TRN.MI
2019-05-02,5.388000011444092,5.315999984741211,5.383999824523926,5.329999923706055,8143447.0,5.119121074676514,TRN.MI
2019-05-03,5.366000175476074,5.314000129699707,5.323999881744385,5.349999904632568,4212809.0,5.138329982757568,TRN.MI
2019-05-06,5.388000011444092,5.294000148773193,5.300000190734863,5.372000217437744,4566202.0,5.159459590911865,TRN.MI
2019-05-07,5.434000015258789,5.375999927520752,5.388000011444092,5.421999931335449,6572472.0,5.207481384277344,TRN.MI
2019-05-08,5.461999893188477,5.355999946594238,5.427999973297119,5.375999927520752,6679869.0,5.163301467895508,TRN.MI
2019-05-09,5.452000141143799,5.394000053405762,5.421999931335449,5.406000137329102,8248110.0,5.192114353179932,TRN.MI
2019-05-10,5.533999919891357,5.426000118255615,5.429999828338623,5.533999919891357,7983820.0,5.31505012512207,TRN.MI
2019-05-13,5.564000129699707,5.498000144958496,5.538000106811523,5.533999919891357,7788605.0,5.31505012512207,TRN.MI
2019-05-14,5.572000026702881,5.5,5.572000026702881,5.550000190734863,7503296.0,5.330417156219482,TRN.MI
2019-05-15,5.552000045776367,5.489999771118164,5.521999835968018,5.552000045776367,7464134.0,5.332337856292725,TRN.MI
2019-05-16,5.593999862670898,5.526000022888184,5.535999774932861,5.590000152587891,6822100.0,5.368834972381592,TRN.MI
2019-05-17,5.631999969482422,5.576000213623047,5.610000133514404,5.630000114440918,6721421.0,5.407252311706543,TRN.MI
2019-05-20,5.688000202178955,5.604000091552734,5.604000091552734,5.650000095367432,6185109.0,5.4264607429504395,TRN.MI
2019-05-21,5.73799991607666,5.5879998207092285,5.611999988555908,5.7179999351501465,9164140.0,5.491770267486572,TRN.MI
2019-05-22,5.754000186920166,5.688000202178955,5.691999912261963,5.71999979019165,6443845.0,5.4936909675598145,TRN.MI
2019-05-23,5.742000102996826,5.644000053405762,5.7179999351501465,5.656000137329102,8033256.0,5.432223320007324,TRN.MI
2019-05-24,5.7820000648498535,5.656000137329102,5.688000202178955,5.78000020980835,7027708.0,5.5513176918029785,TRN.MI
2019-05-27,5.814000129699707,5.73799991607666,5.76200008392334,5.75,4228392.0,5.522503852844238,TRN.MI
2019-05-28,5.76800012588501,5.676000118255615,5.76800012588501,5.730000019073486,8496142.0,5.503295421600342,TRN.MI
2019-05-29,5.710000038146973,5.533999919891357,5.705999851226807,5.533999919891357,11020092.0,5.31505012512207,TRN.MI
2019-05-30,5.561999797821045,5.434000015258789,5.53000020980835,5.455999851226807,7780007.0,5.24013614654541,TRN.MI
2019-05-31,5.49399995803833,5.4120001792907715,5.449999809265137,5.466000080108643,7607097.0,5.249741077423096,TRN.MI
2019-06-03,5.541999816894531,5.435999870300293,5.466000080108643,5.541999816894531,7304427.0,5.3227338790893555,TRN.MI
2019-06-04,5.584000110626221,5.495999813079834,5.538000106811523,5.533999919891357,8895462.0,5.31505012512207,TRN.MI
2019-06-05,5.5879998207092285,5.489999771118164,5.547999858856201,5.5879998207092285,8069695.0,5.366913795471191,TRN.MI
2019-06-06,5.702000141143799,5.590000152587891,5.593999862670898,5.676000118255615,6160975.0,5.451432228088379,TRN.MI
2019-06-07,5.785999774932861,5.670000076293945,5.676000118255615,5.739999771118164,6751351.0,5.512899875640869,TRN.MI
2019-06-10,5.754000186920166,5.688000202178955,5.73799991607666,5.703999996185303,3641717.0,5.4783244132995605,TRN.MI
2019-06-11,5.7179999351501465,5.668000221252441,5.691999912261963,5.7179999351501465,5483956.0,5.491770267486572,TRN.MI
2019-06-12,5.776000022888184,5.697999954223633,5.710000038146973,5.776000022888184,6334611.0,5.547475814819336,TRN.MI
2019-06-13,5.78000020980835,5.710000038146973,5.745999813079834,5.73199987411499,5653157.0,5.505216121673584,TRN.MI
2019-06-14,5.769999980926514,5.723999977111816,5.739999771118164,5.765999794006348,4532428.0,5.53787088394165,TRN.MI
2019-06-17,5.791999816894531,5.74399995803833,5.751999855041504,5.7820000648498535,5765062.0,5.553238391876221,TRN.MI
2019-06-18,6.0,5.76200008392334,5.797999858856201,5.940000057220459,9958792.0,5.704987049102783,TRN.MI
2019-06-19,5.9720001220703125,5.889999866485596,5.932000160217285,5.947999954223633,7407756.0,5.712670803070068,TRN.MI
2019-06-20,6.010000228881836,5.947999954223633,5.978000164031982,5.98199987411499,6361636.0,5.745325088500977,TRN.MI
2019-06-21,6.039999961853027,5.966000080108643,5.980000019073486,6.010000228881836,15144130.0,5.772217750549316,TRN.MI
2019-06-24,5.9120001792907715,5.796000003814697,5.9120001792907715,5.860000133514404,8593131.0,5.776653289794922,TRN.MI
2019-06-25,5.881999969482422,5.808000087738037,5.881999969482422,5.815999984741211,5029306.0,5.733279228210449,TRN.MI
2019-06-26,5.826000213623047,5.716000080108643,5.814000129699707,5.716000080108643,4271113.0,5.634701728820801,TRN.MI
2019-06-27,5.723999977111816,5.618000030517578,5.723999977111816,5.6479997634887695,7222501.0,5.567668437957764,TRN.MI
2019-06-28,5.664000034332275,5.599999904632568,5.650000095367432,5.599999904632568,7704172.0,5.520351409912109,TRN.MI
2019-07-01,5.650000095367432,5.53000020980835,5.642000198364258,5.567999839782715,7738862.0,5.488806247711182,TRN.MI
2019-07-02,5.769999980926514,5.558000087738037,5.565999984741211,5.763999938964844,12851622.0,5.682018756866455,TRN.MI
2019-07-03,5.9019999504089355,5.763999938964844,5.785999774932861,5.869999885559082,7834738.0,5.786510944366455,TRN.MI
2019-07-04,5.8979997634887695,5.796000003814697,5.872000217437744,5.843999862670898,5202449.0,5.760880947113037,TRN.MI
2019-07-05,5.886000156402588,5.723999977111816,5.8420000076293945,5.760000228881836,6531974.0,5.678075790405273,TRN.MI
2019-07-08,5.794000148773193,5.702000141143799,5.75,5.769999980926514,5112295.0,5.687933444976807,TRN.MI
2019-07-09,5.860000133514404,5.769999980926514,5.77400016784668,5.814000129699707,6750176.0,5.731307506561279,TRN.MI
2019-07-10,5.834000110626221,5.742000102996826,5.788000106811523,5.791999816894531,5816061.0,5.709620475769043,TRN.MI
2019-07-11,5.872000217437744,5.820000171661377,5.829999923706055,5.820000171661377,5293353.0,5.737222194671631,TRN.MI
2019-07-12,5.8420000076293945,5.748000144958496,5.820000171661377,5.76200008392334,6445440.0,5.680047512054443,TRN.MI
2019-07-15,5.794000148773193,5.73799991607666,5.75,5.76200008392334,5052757.0,5.680047512054443,TRN.MI
2019-07-16,5.7820000648498535,5.71999979019165,5.7820000648498535,5.73799991607666,4913842.0,5.656388282775879,TRN.MI
2019-07-17,5.811999797821045,5.716000080108643,5.739999771118164,5.769999980926514,4779977.0,5.687933444976807,TRN.MI
2019-07-18,5.874000072479248,5.73199987411499,5.73199987411499,5.834000110626221,5793036.0,5.751023292541504,TRN.MI
2019-07-19,5.869999885559082,5.5920000076293945,5.863999843597412,5.5920000076293945,9608595.0,5.512465000152588,TRN.MI
2019-07-22,5.642000198364258,5.581999778747559,5.622000217437744,5.630000114440918,5602984.0,5.549924850463867,TRN.MI
2019-07-23,5.6579999923706055,5.6020002365112305,5.650000095367432,5.638000011444092,4756096.0,5.5578107833862305,TRN.MI
2019-07-24,5.684000015258789,5.630000114440918,5.644000053405762,5.668000221252441,5541863.0,5.587384223937988,TRN.MI
2019-07-25,5.765999794006348,5.630000114440918,5.684000015258789,5.642000198364258,6258829.0,5.56175422668457,TRN.MI
2019-07-26,5.6579999923706055,5.584000110626221,5.650000095367432,5.584000110626221,6113145.0,5.504579067230225,TRN.MI
2019-07-29,5.636000156402588,5.576000213623047,5.590000152587891,5.633999824523926,4777268.0,5.553867340087891,TRN.MI
2019-07-30,5.622000217437744,5.526000022888184,5.5920000076293945,5.539999961853027,5746271.0,5.461204528808594,TRN.MI
2019-07-31,5.547999858856201,5.452000141143799,5.526000022888184,5.504000186920166,8539104.0,5.425716876983643,TRN.MI
2019-08-01,5.636000156402588,5.53000020980835,5.539999961853027,5.599999904632568,6029021.0,5.520351409912109,TRN.MI
2019-08-02,5.677999973297119,5.567999839782715,5.590000152587891,5.624000072479248,7444850.0,5.544010162353516,TRN.MI
2019-08-05,5.631999969482422,5.556000232696533,5.579999923706055,5.570000171661377,6525739.0,5.490777969360352,TRN.MI
2019-08-06,5.5960001945495605,5.51800012588501,5.570000171661377,5.51800012588501,5944917.0,5.439517498016357,TRN.MI
2019-08-07,5.573999881744385,5.48199987411499,5.565999984741211,5.49399995803833,7673931.0,5.415858745574951,TRN.MI
2019-08-08,5.547999858856201,5.47599983215332,5.519999980926514,5.51200008392334,5591039.0,5.433602809906006,TRN.MI
2019-08-09,5.434000015258789,5.317999839782715,5.421999931335449,5.317999839782715,10218095.0,5.242362022399902,TRN.MI
2019-08-12,5.372000217437744,5.285999774932861,5.320000171661377,5.317999839782715,5391530.0,5.242362022399902,TRN.MI
2019-08-13,5.435999870300293,5.302000045776367,5.309999942779541,5.434000015258789,8276420.0,5.356712341308594,TRN.MI
2019-08-14,5.460000038146973,5.300000190734863,5.438000202178955,5.314000129699707,6525939.0,5.238419055938721,TRN.MI
2019-08-16,5.453999996185303,5.3520002365112305,5.361999988555908,5.432000160217285,7628821.0,5.354741096496582,TRN.MI
2019-08-19,5.513999938964844,5.418000221252441,5.460000038146973,5.513999938964844,4875229.0,5.435574531555176,TRN.MI
2019-08-20,5.521999835968018,5.458000183105469,5.478000164031982,5.4720001220703125,4491817.0,5.394172191619873,TRN.MI
2019-08-21,5.5960001945495605,5.4720001220703125,5.498000144958496,5.550000190734863,5522742.0,5.471062660217285,TRN.MI
2019-08-22,5.610000133514404,5.541999816894531,5.541999816894531,5.570000171661377,7456850.0,5.490777969360352,TRN.MI
2019-08-23,5.619999885559082,5.564000129699707,5.599999904632568,5.576000213623047,5567346.0,5.496692657470703,TRN.MI
2019-08-26,5.604000091552734,5.51800012588501,5.572000026702881,5.570000171661377,5761772.0,5.490777969360352,TRN.MI
2019-08-27,5.730000019073486,5.579999923706055,5.590000152587891,5.730000019073486,7641109.0,5.648502349853516,TRN.MI
2019-08-28,5.76800012588501,5.679999828338623,5.73799991607666,5.71999979019165,6771725.0,5.638644218444824,TRN.MI
2019-08-29,5.875999927520752,5.708000183105469,5.716000080108643,5.811999797821045,7704534.0,5.729335784912109,TRN.MI
2019-08-30,5.835999965667725,5.684000015258789,5.78000020980835,5.710000038146973,6209345.0,5.628787040710449,TRN.MI
2019-09-02,5.802000045776367,5.711999893188477,5.711999893188477,5.763999938964844,3080423.0,5.682018756866455,TRN.MI
2019-09-03,5.797999858856201,5.728000164031982,5.760000228881836,5.794000148773193,3668458.0,5.711592197418213,TRN.MI
2019-09-04,5.883999824523926,5.815999984741211,5.820000171661377,5.823999881744385,6233555.0,5.7411651611328125,TRN.MI
2019-09-05,5.855999946594238,5.748000144958496,5.8420000076293945,5.794000148773193,7693211.0,5.711592197418213,TRN.MI
2019-09-06,5.794000148773193,5.684000015258789,5.763999938964844,5.705999851226807,6543321.0,5.624843597412109,TRN.MI
2019-09-09,5.73199987411499,5.624000072479248,5.73199987411499,5.642000198364258,5800491.0,5.56175422668457,TRN.MI
2019-09-10,5.639999866485596,5.53000020980835,5.633999824523926,5.544000148773193,7085222.0,5.465147972106934,TRN.MI
2019-09-11,5.616000175476074,5.455999851226807,5.573999881744385,5.605999946594238,7307202.0,5.526266098022461,TRN.MI
2019-09-12,5.783999919891357,5.613999843597412,5.631999969482422,5.751999855041504,8253879.0,5.670189380645752,TRN.MI
2019-09-13,5.730000019073486,5.659999847412109,5.730000019073486,5.6620001792907715,5996118.0,5.581469535827637,TRN.MI
2019-09-16,5.659999847412109,5.581999778747559,5.630000114440918,5.5920000076293945,7065643.0,5.512465000152588,TRN.MI
2019-09-17,5.668000221252441,5.564000129699707,5.581999778747559,5.618000030517578,6651019.0,5.538095474243164,TRN.MI
2019-09-18,5.685999870300293,5.593999862670898,5.605999946594238,5.670000076293945,5200315.0,5.589355945587158,TRN.MI
2019-09-19,5.705999851226807,5.642000198364258,5.656000137329102,5.6539998054504395,7120284.0,5.573583126068115,TRN.MI
2019-09-20,5.693999767303467,5.638000011444092,5.676000118255615,5.650000095367432,8508804.0,5.569640159606934,TRN.MI
2019-09-23,5.697999954223633,5.638000011444092,5.668000221252441,5.664000034332275,4264435.0,5.583441257476807,TRN.MI
2019-09-24,5.829999923706055,5.6519999504089355,5.691999912261963,5.808000087738037,7426619.0,5.725392818450928,TRN.MI
2019-09-25,5.8379998207092285,5.734000205993652,5.808000087738037,5.742000102996826,4783498.0,5.660331726074219,TRN.MI
2019-09-26,5.860000133514404,5.745999813079834,5.75,5.840000152587891,4294376.0,5.7569379806518555,TRN.MI
2019-09-27,5.866000175476074,5.771999835968018,5.861999988555908,5.808000087738037,3880548.0,5.725392818450928,TRN.MI
2019-09-30,5.894000053405762,5.803999900817871,5.820000171661377,5.894000053405762,6141161.0,5.810169696807861,TRN.MI
2019-10-01,5.929999828338623,5.829999923706055,5.900000095367432,5.834000110626221,6827637.0,5.751023292541504,TRN.MI
2019-10-02,5.861999988555908,5.690000057220459,5.834000110626221,5.690000057220459,7513301.0,5.609071254730225,TRN.MI
2019-10-03,5.7820000648498535,5.690000057220459,5.699999809265137,5.71999979019165,3523625.0,5.638644218444824,TRN.MI
2019-10-04,5.806000232696533,5.682000160217285,5.699999809265137,5.800000190734863,3264690.0,5.7175068855285645,TRN.MI
2019-10-07,5.8420000076293945,5.783999919891357,5.815999984741211,5.8420000076293945,3375264.0,5.758909225463867,TRN.MI
2019-10-08,5.863999843597412,5.769999980926514,5.8520002365112305,5.769999980926514,3593604.0,5.687933444976807,TRN.MI
2019-10-09,5.808000087738037,5.72599983215332,5.794000148773193,5.73799991607666,3492129.0,5.656388282775879,TRN.MI
2019-10-10,5.75,5.6579999923706055,5.742000102996826,5.703999996185303,4522947.0,5.622872352600098,TRN.MI
2019-10-11,5.734000205993652,5.6519999504089355,5.734000205993652,5.691999912261963,5992834.0,5.611042499542236,TRN.MI
2019-10-14,5.765999794006348,5.679999828338623,5.714000225067139,5.745999813079834,3977752.0,5.6642746925354,TRN.MI
2019-10-15,5.771999835968018,5.7220001220703125,5.748000144958496,5.742000102996826,3808894.0,5.660331726074219,TRN.MI
2019-10-16,5.771999835968018,5.6620001792907715,5.748000144958496,5.690000057220459,6196837.0,5.609071254730225,TRN.MI
2019-10-17,5.788000106811523,5.699999809265137,5.703999996185303,5.76200008392334,6511947.0,5.680047512054443,TRN.MI
2019-10-18,5.857999801635742,5.760000228881836,5.78000020980835,5.817999839782715,7623434.0,5.735250473022461,TRN.MI
2019-10-21,5.860000133514404,5.796000003814697,5.831999778747559,5.820000171661377,5507218.0,5.737222194671631,TRN.MI
2019-10-22,5.854000091552734,5.78000020980835,5.802000045776367,5.840000152587891,4791033.0,5.7569379806518555,TRN.MI
2019-10-23,5.843999862670898,5.783999919891357,5.823999881744385,5.796000003814697,4760160.0,5.713563442230225,TRN.MI
2019-10-24,5.889999866485596,5.791999816894531,5.791999816894531,5.888000011444092,4832525.0,5.80425500869751,TRN.MI
2019-10-25,5.914000034332275,5.857999801635742,5.886000156402588,5.886000156402588,5120926.0,5.802283763885498,TRN.MI
2019-10-28,5.8979997634887695,5.809999942779541,5.889999866485596,5.874000072479248,5361377.0,5.790454387664795,TRN.MI
2019-10-29,5.9019999504089355,5.822000026702881,5.849999904632568,5.9019999504089355,6698713.0,5.818056106567383,TRN.MI
2019-10-30,5.923999786376953,5.8420000076293945,5.9019999504089355,5.923999786376953,5919279.0,5.839742660522461,TRN.MI
2019-10-31,5.97599983215332,5.8979997634887695,5.9019999504089355,5.923999786376953,5679325.0,5.839742660522461,TRN.MI
2019-11-01,5.978000164031982,5.920000076293945,5.943999767303467,5.935999870300293,3348657.0,5.851572036743164,TRN.MI
2019-11-04,5.96999979019165,5.9039998054504395,5.946000099182129,5.9079999923706055,6822629.0,5.823970794677734,TRN.MI
2019-11-05,5.938000202178955,5.855999946594238,5.900000095367432,5.9039998054504395,6656497.0,5.8200273513793945,TRN.MI
2019-11-06,6.01200008392334,5.869999885559082,5.883999824523926,6.01200008392334,8125760.0,5.926491737365723,TRN.MI
2019-11-07,6.01200008392334,5.8480000495910645,6.0,5.8480000495910645,13310564.0,5.764823913574219,TRN.MI
2019-11-08,5.9679999351501465,5.860000133514404,5.869999885559082,5.949999809265137,6691788.0,5.865373134613037,TRN.MI
2019-11-11,5.9679999351501465,5.921999931335449,5.921999931335449,5.921999931335449,3224995.0,5.837771415710449,TRN.MI
2019-11-12,6.007999897003174,5.920000076293945,5.940000057220459,5.989999771118164,6609972.0,5.904804229736328,TRN.MI
2019-11-13,6.033999919891357,5.946000099182129,5.989999771118164,5.986000061035156,6065586.0,5.9008612632751465,TRN.MI
2019-11-14,6.026000022888184,5.8979997634887695,6.019999980926514,5.8979997634887695,5189625.0,5.814112663269043,TRN.MI
2019-11-15,5.929999828338623,5.892000198364258,5.900000095367432,5.920000076293945,5604443.0,5.8358001708984375,TRN.MI
2019-11-18,5.947999954223633,5.849999904632568,5.869999885559082,5.918000221252441,7913243.0,5.918000221252441,TRN.MI
2019-11-19,5.940000057220459,5.803999900817871,5.940000057220459,5.803999900817871,6488018.0,5.803999900817871,TRN.MI
2019-11-20,5.8420000076293945,5.7779998779296875,5.800000190734863,5.826000213623047,3665278.0,5.826000213623047,TRN.MI
2019-11-21,5.857999801635742,5.76200008392334,5.829999923706055,5.769999980926514,4577293.0,5.769999980926514,TRN.MI
2019-11-22,5.800000190734863,5.714000225067139,5.789999961853027,5.730000019073486,5901219.0,5.730000019073486,TRN.MI
2019-11-25,5.803999900817871,5.71999979019165,5.73199987411499,5.75600004196167,4607000.0,5.75600004196167,TRN.MI
2019-11-26,5.806000232696533,5.716000080108643,5.75,5.794000148773193,9064177.0,5.794000148773193,TRN.MI
2019-11-27,5.840000152587891,5.776000022888184,5.808000087738037,5.783999919891357,3311018.0,5.783999919891357,TRN.MI
2019-11-28,5.814000129699707,5.74399995803833,5.78000020980835,5.765999794006348,3138812.0,5.765999794006348,TRN.MI
2019-11-29,5.857999801635742,5.75,5.75,5.829999923706055,4985377.0,5.829999923706055,TRN.MI
2019-12-02,5.8420000076293945,5.636000156402588,5.822000026702881,5.636000156402588,8716864.0,5.636000156402588,TRN.MI
2019-12-03,5.710000038146973,5.605999946594238,5.679999828338623,5.605999946594238,6055354.0,5.605999946594238,TRN.MI
2019-12-04,5.691999912261963,5.579999923706055,5.599999904632568,5.676000118255615,5122291.0,5.676000118255615,TRN.MI
2019-12-05,5.684000015258789,5.605999946594238,5.6539998054504395,5.610000133514404,4150491.0,5.610000133514404,TRN.MI
2019-12-06,5.638000011444092,5.567999839782715,5.638000011444092,5.605999946594238,3824946.0,5.605999946594238,TRN.MI
2019-12-09,5.631999969482422,5.521999835968018,5.622000217437744,5.546000003814697,5338753.0,5.546000003814697,TRN.MI
2019-12-10,5.627999782562256,5.489999771118164,5.53000020980835,5.605999946594238,5317513.0,5.605999946594238,TRN.MI
2019-12-11,5.679999828338623,5.584000110626221,5.618000030517578,5.664000034332275,4717882.0,5.664000034332275,TRN.MI
2019-12-12,5.684000015258789,5.604000091552734,5.665999889373779,5.633999824523926,5492972.0,5.633999824523926,TRN.MI
2019-12-13,5.71999979019165,5.607999801635742,5.673999786376953,5.6620001792907715,6732936.0,5.6620001792907715,TRN.MI
2019-12-16,5.760000228881836,5.677999973297119,5.677999973297119,5.760000228881836,5344358.0,5.760000228881836,TRN.MI
2019-12-17,5.874000072479248,5.763999938964844,5.765999794006348,5.8480000495910645,6631416.0,5.8480000495910645,TRN.MI
2019-12-18,5.886000156402588,5.8520002365112305,5.866000175476074,5.8520002365112305,5332081.0,5.8520002365112305,TRN.MI
2019-12-19,5.915999889373779,5.857999801635742,5.881999969482422,5.895999908447266,6561881.0,5.895999908447266,TRN.MI
2019-12-20,6.004000186920166,5.929999828338623,5.989999771118164,6.004000186920166,14069567.0,6.004000186920166,TRN.MI
2019-12-23,6.00600004196167,5.947999954223633,6.0,5.947999954223633,2669449.0,5.947999954223633,TRN.MI
2019-12-27,6.001999855041504,5.9120001792907715,5.949999809265137,6.001999855041504,4145264.0,6.001999855041504,TRN.MI
2019-12-30,6.00600004196167,5.947999954223633,5.966000080108643,5.953999996185303,5724577.0,5.953999996185303,TRN.MI
2020-01-02,5.98799991607666,5.9120001792907715,5.980000019073486,5.923999786376953,4113476.0,5.923999786376953,TRN.MI
2020-01-03,5.929999828338623,5.826000213623047,5.909999847412109,5.9019999504089355,4540851.0,5.9019999504089355,TRN.MI
2020-01-06,5.895999908447266,5.828000068664551,5.872000217437744,5.8480000495910645,4512039.0,5.8480000495910645,TRN.MI
2020-01-07,5.923999786376953,5.857999801635742,5.880000114440918,5.889999866485596,3719380.0,5.889999866485596,TRN.MI
2020-01-08,5.966000080108643,5.8460001945495605,5.854000091552734,5.953999996185303,4399895.0,5.953999996185303,TRN.MI
2020-01-09,6.02400016784668,5.961999893188477,5.98199987411499,5.986000061035156,3876682.0,5.986000061035156,TRN.MI
2020-01-10,6.084000110626221,6.0,6.0,6.050000190734863,4617351.0,6.050000190734863,TRN.MI
2020-01-13,6.064000129699707,5.984000205993652,6.050000190734863,5.984000205993652,4567706.0,5.984000205993652,TRN.MI
2020-01-14,6.056000232696533,5.958000183105469,6.01200008392334,6.047999858856201,3651783.0,6.047999858856201,TRN.MI
2020-01-15,6.124000072479248,6.01200008392334,6.059999942779541,6.099999904632568,4018526.0,6.099999904632568,TRN.MI
2020-01-16,6.136000156402588,6.059999942779541,6.119999885559082,6.0980000495910645,4252766.0,6.0980000495910645,TRN.MI
2020-01-17,6.210000038146973,6.0980000495910645,6.124000072479248,6.197999954223633,6111545.0,6.197999954223633,TRN.MI
2020-01-20,6.205999851226807,6.156000137329102,6.197999954223633,6.185999870300293,2946593.0,6.185999870300293,TRN.MI
2020-01-21,6.145999908447266,6.047999858856201,6.145999908447266,6.084000110626221,4377143.0,6.084000110626221,TRN.MI
2020-01-22,6.1539998054504395,6.079999923706055,6.099999904632568,6.119999885559082,4508404.0,6.119999885559082,TRN.MI
2020-01-23,6.2220001220703125,6.107999801635742,6.119999885559082,6.2220001220703125,5264128.0,6.2220001220703125,TRN.MI
2020-01-24,6.335999965667725,6.21999979019165,6.21999979019165,6.322000026702881,4983711.0,6.322000026702881,TRN.MI
2020-01-27,6.361999988555908,6.230000019073486,6.230000019073486,6.26800012588501,6708266.0,6.26800012588501,TRN.MI
2020-01-28,6.461999893188477,6.263999938964844,6.263999938964844,6.460000038146973,7496349.0,6.460000038146973,TRN.MI
2020-01-29,6.52400016784668,6.443999767303467,6.458000183105469,6.521999835968018,4658058.0,6.521999835968018,TRN.MI
2020-01-30,6.498000144958496,6.441999912261963,6.49399995803833,6.441999912261963,5549448.0,6.441999912261963,TRN.MI
2020-01-31,6.4720001220703125,6.296000003814697,6.4720001220703125,6.296000003814697,8176569.0,6.296000003814697,TRN.MI
2020-02-03,6.375999927520752,6.296000003814697,6.314000129699707,6.343999862670898,5111963.0,6.343999862670898,TRN.MI
2020-02-04,6.427999973297119,6.3460001945495605,6.380000114440918,6.395999908447266,6958327.0,6.395999908447266,TRN.MI
2020-02-05,6.466000080108643,6.322000026702881,6.381999969482422,6.461999893188477,5699337.0,6.461999893188477,TRN.MI
2020-02-06,6.504000186920166,6.4120001792907715,6.432000160217285,6.49399995803833,5216450.0,6.49399995803833,TRN.MI
2020-02-07,6.556000232696533,6.447999954223633,6.464000225067139,6.473999977111816,4637554.0,6.473999977111816,TRN.MI
2020-02-10,6.48799991607666,6.423999786376953,6.480000019073486,6.478000164031982,2822436.0,6.478000164031982,TRN.MI
2020-02-11,6.593999862670898,6.4720001220703125,6.489999771118164,6.585999965667725,4976407.0,6.585999965667725,TRN.MI
2020-02-12,6.604000091552734,6.504000186920166,6.585999965667725,6.504000186920166,3543201.0,6.504000186920166,TRN.MI
2020-02-13,6.579999923706055,6.48799991607666,6.504000186920166,6.544000148773193,4965657.0,6.544000148773193,TRN.MI
2020-02-14,6.590000152587891,6.486000061035156,6.590000152587891,6.49399995803833,5667030.0,6.49399995803833,TRN.MI
2020-02-17,6.578000068664551,6.458000183105469,6.5,6.578000068664551,4031091.0,6.578000068664551,TRN.MI
2020-02-18,6.664000034332275,6.539999961853027,6.541999816894531,6.664000034332275,6624996.0,6.664000034332275,TRN.MI
2020-02-19,6.794000148773193,6.673999786376953,6.708000183105469,6.785999774932861,4728425.0,6.785999774932861,TRN.MI
2020-02-20,6.808000087738037,6.677999973297119,6.808000087738037,6.677999973297119,4322215.0,6.677999973297119,TRN.MI
2020-02-21,6.72599983215332,6.636000156402588,6.6579999923706055,6.650000095367432,5580922.0,6.650000095367432,TRN.MI
2020-02-24,6.519999980926514,6.315999984741211,6.443999767303467,6.374000072479248,11438051.0,6.374000072479248,TRN.MI
2020-02-25,6.429999828338623,6.294000148773193,6.389999866485596,6.300000190734863,7181751.0,6.300000190734863,TRN.MI
2020-02-26,6.4120001792907715,6.1519999504089355,6.289999961853027,6.380000114440918,7075563.0,6.380000114440918,TRN.MI
2020-02-27,6.420000076293945,6.251999855041504,6.271999835968018,6.296000003814697,7595263.0,6.296000003814697,TRN.MI
2020-02-28,6.191999912261963,5.906000137329102,6.179999828338623,5.989999771118164,15787449.0,5.989999771118164,TRN.MI
2020-03-02,6.107999801635742,5.895999908447266,6.081999778747559,6.072000026702881,10112181.0,6.072000026702881,TRN.MI
2020-03-03,6.25600004196167,6.0960001945495605,6.190000057220459,6.127999782562256,8122355.0,6.127999782562256,TRN.MI
2020-03-04,6.406000137329102,6.076000213623047,6.133999824523926,6.406000137329102,9985342.0,6.406000137329102,TRN.MI
2020-03-05,6.507999897003174,6.326000213623047,6.440000057220459,6.389999866485596,9511101.0,6.389999866485596,TRN.MI
2020-03-06,6.315999984741211,6.019999980926514,6.289999961853027,6.019999980926514,11561101.0,6.019999980926514,TRN.MI
2020-03-09,5.745999813079834,5.26800012588501,5.400000095367432,5.576000213623047,17393100.0,5.576000213623047,TRN.MI
2020-03-10,5.702000141143799,5.420000076293945,5.556000232696533,5.420000076293945,17744678.0,5.420000076293945,TRN.MI
2020-03-11,5.679999828338623,5.51800012588501,5.619999885559082,5.539999961853027,13516842.0,5.539999961853027,TRN.MI
2020-03-12,5.567999839782715,4.711999893188477,5.329999923706055,4.711999893188477,24623595.0,4.711999893188477,TRN.MI
2020-03-13,5.558000087738037,4.9039998054504395,4.9730000495910645,4.964000225067139,18399389.0,4.964000225067139,TRN.MI
2020-03-16,4.960000038146973,4.5279998779296875,4.960000038146973,4.828999996185303,14552592.0,4.828999996185303,TRN.MI
2020-03-17,5.26200008392334,4.85099983215332,4.988999843597412,5.205999851226807,15014476.0,5.205999851226807,TRN.MI
2020-03-18,5.559999942779541,5.050000190734863,5.170000076293945,5.414000034332275,9150903.0,5.414000034332275,TRN.MI
2020-03-19,5.800000190734863,5.415999889373779,5.539999961853027,5.714000225067139,14060151.0,5.714000225067139,TRN.MI
2020-03-20,5.817999839782715,5.369999885559082,5.659999847412109,5.369999885559082,22328930.0,5.369999885559082,TRN.MI
2020-03-23,5.360000133514404,5.107999801635742,5.139999866485596,5.1620001792907715,11805489.0,5.1620001792907715,TRN.MI
2020-03-24,5.461999893188477,5.260000228881836,5.395999908447266,5.461999893188477,10270936.0,5.461999893188477,TRN.MI
2020-03-25,5.610000133514404,5.26800012588501,5.53000020980835,5.53000020980835,8786016.0,5.53000020980835,TRN.MI
2020-03-26,5.581999778747559,5.369999885559082,5.388000011444092,5.581999778747559,8031231.0,5.581999778747559,TRN.MI
2020-03-27,5.789999961853027,5.51800012588501,5.558000087738037,5.74399995803833,9024613.0,5.74399995803833,TRN.MI
2020-03-30,5.849999904632568,5.633999824523926,5.78000020980835,5.77400016784668,6395107.0,5.77400016784668,TRN.MI
2020-03-31,5.860000133514404,5.636000156402588,5.754000186920166,5.769999980926514,9668632.0,5.769999980926514,TRN.MI
2020-04-01,5.757999897003174,5.455999851226807,5.599999904632568,5.455999851226807,7456021.0,5.455999851226807,TRN.MI
2020-04-02,5.618000030517578,5.446000099182129,5.501999855041504,5.610000133514404,6285405.0,5.610000133514404,TRN.MI
2020-04-03,5.604000091552734,5.473999977111816,5.513999938964844,5.519999980926514,5912482.0,5.519999980926514,TRN.MI
2020-04-06,5.708000183105469,5.552000045776367,5.618000030517578,5.559999942779541,5534865.0,5.559999942779541,TRN.MI
2020-04-07,5.730000019073486,5.46999979019165,5.708000183105469,5.5,8680279.0,5.5,TRN.MI
2020-04-08,5.576000213623047,5.438000202178955,5.452000141143799,5.498000144958496,5555886.0,5.498000144958496,TRN.MI
2020-04-09,5.630000114440918,5.455999851226807,5.561999797821045,5.535999774932861,6527527.0,5.535999774932861,TRN.MI
2020-04-14,5.618000030517578,5.473999977111816,5.607999801635742,5.5279998779296875,5480671.0,5.5279998779296875,TRN.MI
2020-04-15,5.581999778747559,5.429999828338623,5.480000019073486,5.429999828338623,6056622.0,5.429999828338623,TRN.MI
2020-04-16,5.546000003814697,5.4079999923706055,5.4720001220703125,5.440000057220459,6481476.0,5.440000057220459,TRN.MI
2020-04-17,5.547999858856201,5.449999809265137,5.52400016784668,5.495999813079834,4837757.0,5.495999813079834,TRN.MI
2020-04-20,5.492000102996826,5.3379998207092285,5.484000205993652,5.361999988555908,4004619.0,5.361999988555908,TRN.MI
2020-04-21,5.4079999923706055,5.288000106811523,5.328000068664551,5.288000106811523,3979466.0,5.288000106811523,TRN.MI
2020-04-22,5.4019999504089355,5.303999900817871,5.309999942779541,5.4019999504089355,3852837.0,5.4019999504089355,TRN.MI
2020-04-23,5.432000160217285,5.329999923706055,5.409999847412109,5.361999988555908,3875951.0,5.361999988555908,TRN.MI
2020-04-24,5.6579999923706055,5.260000228881836,5.28000020980835,5.5879998207092285,6474333.0,5.5879998207092285,TRN.MI
2020-04-27,5.710000038146973,5.616000175476074,5.679999828338623,5.710000038146973,3453805.0,5.710000038146973,TRN.MI
2020-04-28,5.7779998779296875,5.642000198364258,5.7179999351501465,5.656000137329102,5392857.0,5.656000137329102,TRN.MI
2020-04-29,5.800000190734863,5.622000217437744,5.622000217437744,5.75600004196167,4135919.0,5.75600004196167,TRN.MI
2020-04-30,5.826000213623047,5.699999809265137,5.826000213623047,5.71999979019165,4692124.0,5.71999979019165,TRN.MI
2020-05-04,5.6519999504089355,5.443999767303467,5.625999927520752,5.443999767303467,6060891.0,5.443999767303467,TRN.MI
2020-05-05,5.693999767303467,5.443999767303467,5.46999979019165,5.693999767303467,4953071.0,5.693999767303467,TRN.MI
2020-05-06,5.685999870300293,5.599999904632568,5.639999866485596,5.607999801635742,3335975.0,5.607999801635742,TRN.MI
2020-05-07,5.684000015258789,5.564000129699707,5.5920000076293945,5.650000095367432,3512599.0,5.650000095367432,TRN.MI
2020-05-08,5.783999919891357,5.644000053405762,5.685999870300293,5.776000022888184,2447578.0,5.776000022888184,TRN.MI
2020-05-11,5.800000190734863,5.650000095367432,5.800000190734863,5.6579999923706055,3546788.0,5.6579999923706055,TRN.MI
2019-01-02,8.380000114440918,8.15999984741211,8.25,8.380000114440918,9893.0,7.930911064147949,TXT.MI
2019-01-03,8.75,8.390000343322754,8.399999618530273,8.430000305175781,25050.0,7.978231430053711,TXT.MI
2019-01-04,8.65999984741211,8.5,8.529999732971191,8.59000015258789,12522.0,8.129656791687012,TXT.MI
2019-01-07,8.979999542236328,8.609999656677246,8.640000343322754,8.779999732971191,53519.0,8.309473991394043,TXT.MI
2019-01-08,9.119999885559082,8.75,8.760000228881836,9.119999885559082,64182.0,8.631253242492676,TXT.MI
2019-01-09,9.319999694824219,8.949999809265137,9.050000190734863,9.140000343322754,42394.0,8.650182723999023,TXT.MI
2019-01-10,9.319999694824219,9.039999961853027,9.100000381469727,9.15999984741211,60931.0,8.669110298156738,TXT.MI
2019-01-11,9.300000190734863,9.170000076293945,9.220000267028809,9.270000457763672,13815.0,8.773215293884277,TXT.MI
2019-01-14,9.239999771118164,9.109999656677246,9.220000267028809,9.180000305175781,12514.0,8.68803882598877,TXT.MI
2019-01-15,9.239999771118164,9.130000114440918,9.220000267028809,9.170000076293945,10552.0,8.678574562072754,TXT.MI
2019-01-16,9.199999809265137,8.9399995803833,9.170000076293945,9.109999656677246,31249.0,8.62178897857666,TXT.MI
2019-01-17,9.130000114440918,9.029999732971191,9.079999923706055,9.100000381469727,8892.0,8.612325668334961,TXT.MI
2019-01-18,9.140000343322754,9.0600004196167,9.100000381469727,9.140000343322754,17422.0,8.650182723999023,TXT.MI
2019-01-21,9.390000343322754,9.109999656677246,9.180000305175781,9.390000343322754,16615.0,8.886784553527832,TXT.MI
2019-01-22,9.430000305175781,9.180000305175781,9.369999885559082,9.380000114440918,29813.0,8.877320289611816,TXT.MI
2019-01-23,9.5,9.300000190734863,9.359999656677246,9.5,24121.0,8.990889549255371,TXT.MI
2019-01-24,9.829999923706055,9.449999809265137,9.520000457763672,9.75,41703.0,9.22749137878418,TXT.MI
2019-01-25,9.880000114440918,9.729999542236328,9.729999542236328,9.800000190734863,21119.0,9.274812698364258,TXT.MI
2019-01-28,9.920000076293945,9.680000305175781,9.800000190734863,9.850000381469727,43789.0,9.32213306427002,TXT.MI
2019-01-29,10.0600004196167,9.899999618530273,9.920000076293945,9.970000267028809,21904.0,9.435702323913574,TXT.MI
2019-01-30,9.949999809265137,9.800000190734863,9.920000076293945,9.800000190734863,9135.0,9.274812698364258,TXT.MI
2019-01-31,9.880000114440918,9.539999961853027,9.859999656677246,9.539999961853027,17119.0,9.028745651245117,TXT.MI
2019-02-01,9.8100004196167,9.59000015258789,9.59000015258789,9.649999618530273,9285.0,9.132850646972656,TXT.MI
2019-02-04,9.9399995803833,9.670000076293945,9.670000076293945,9.9399995803833,12115.0,9.407309532165527,TXT.MI
2019-02-05,9.989999771118164,9.800000190734863,9.90999984741211,9.880000114440918,23953.0,9.35052490234375,TXT.MI
2019-02-06,9.920000076293945,9.800000190734863,9.829999923706055,9.800000190734863,23921.0,9.274812698364258,TXT.MI
2019-02-07,9.800000190734863,9.520000457763672,9.760000228881836,9.600000381469727,16196.0,9.085530281066895,TXT.MI
2019-02-08,9.630000114440918,9.300000190734863,9.630000114440918,9.390000343322754,18015.0,8.886784553527832,TXT.MI
2019-02-11,9.5600004196167,9.390000343322754,9.390000343322754,9.460000038146973,20073.0,8.953033447265625,TXT.MI
2019-02-12,9.800000190734863,9.430000305175781,9.600000381469727,9.800000190734863,18906.0,9.274812698364258,TXT.MI
2019-02-13,9.800000190734863,9.65999984741211,9.699999809265137,9.670000076293945,13182.0,9.151779174804688,TXT.MI
2019-02-14,9.800000190734863,9.6899995803833,9.729999542236328,9.75,5267.0,9.22749137878418,TXT.MI
2019-02-15,9.819999694824219,9.699999809265137,9.75,9.819999694824219,12861.0,9.293740272521973,TXT.MI
2019-02-18,9.899999618530273,9.760000228881836,9.850000381469727,9.84000015258789,15673.0,9.312668800354004,TXT.MI
2019-02-19,9.779999732971191,9.710000038146973,9.779999732971191,9.75,11060.0,9.22749137878418,TXT.MI
2019-02-20,9.84000015258789,9.710000038146973,9.84000015258789,9.729999542236328,2972.0,9.208562850952148,TXT.MI
2019-02-21,9.75,9.59000015258789,9.710000038146973,9.640000343322754,5404.0,9.123387336730957,TXT.MI
2019-02-22,9.779999732971191,9.579999923706055,9.609999656677246,9.739999771118164,6688.0,9.218027114868164,TXT.MI
2019-02-25,9.819999694824219,9.640000343322754,9.720000267028809,9.779999732971191,12406.0,9.255884170532227,TXT.MI
2019-02-26,9.800000190734863,9.720000267028809,9.75,9.720000267028809,4124.0,9.19909954071045,TXT.MI
2019-02-27,9.760000228881836,9.579999923706055,9.760000228881836,9.65999984741211,8670.0,9.142314910888672,TXT.MI
2019-02-28,9.670000076293945,9.569999694824219,9.600000381469727,9.609999656677246,12218.0,9.094993591308594,TXT.MI
2019-03-01,9.619999885559082,9.579999923706055,9.619999885559082,9.609999656677246,12353.0,9.094993591308594,TXT.MI
2019-03-04,9.670000076293945,9.600000381469727,9.600000381469727,9.649999618530273,12608.0,9.132850646972656,TXT.MI
2019-03-05,9.729999542236328,9.569999694824219,9.600000381469727,9.619999885559082,13926.0,9.104458808898926,TXT.MI
2019-03-06,9.789999961853027,9.59000015258789,9.619999885559082,9.779999732971191,13318.0,9.255884170532227,TXT.MI
2019-03-07,9.850000381469727,9.520000457763672,9.789999961853027,9.640000343322754,16973.0,9.123387336730957,TXT.MI
2019-03-08,9.579999923706055,9.25,9.579999923706055,9.369999885559082,38512.0,8.8678560256958,TXT.MI
2019-03-11,9.479999542236328,9.359999656677246,9.390000343322754,9.479999542236328,14182.0,8.97196102142334,TXT.MI
2019-03-12,9.479999542236328,9.300000190734863,9.390000343322754,9.369999885559082,6494.0,8.8678560256958,TXT.MI
2019-03-13,9.3100004196167,8.930000305175781,9.3100004196167,9.010000228881836,48473.0,8.527149200439453,TXT.MI
2019-03-14,9.199999809265137,9.010000228881836,9.0600004196167,9.149999618530273,25125.0,8.659646034240723,TXT.MI
2019-03-15,9.279999732971191,8.6899995803833,9.279999732971191,9.0,59557.0,8.517684936523438,TXT.MI
2019-03-18,9.0600004196167,8.90999984741211,9.0600004196167,9.029999732971191,19654.0,8.546076774597168,TXT.MI
2019-03-19,9.550000190734863,9.069999694824219,9.069999694824219,9.300000190734863,29936.0,8.801608085632324,TXT.MI
2019-03-20,9.260000228881836,9.15999984741211,9.180000305175781,9.170000076293945,7166.0,8.678574562072754,TXT.MI
2019-03-21,9.239999771118164,9.010000228881836,9.239999771118164,9.069999694824219,19633.0,8.583932876586914,TXT.MI
2019-03-22,9.119999885559082,8.960000038146973,9.029999732971191,9.0,12673.0,8.517684936523438,TXT.MI
2019-03-25,8.989999771118164,8.760000228881836,8.949999809265137,8.869999885559082,19514.0,8.394651412963867,TXT.MI
2019-03-26,9.079999923706055,8.819999694824219,8.850000381469727,9.020000457763672,7696.0,8.536613464355469,TXT.MI
2019-03-27,9.199999809265137,9.0,9.050000190734863,9.039999961853027,11807.0,8.555541038513184,TXT.MI
2019-03-28,9.109999656677246,8.989999771118164,9.109999656677246,8.989999771118164,7830.0,8.508220672607422,TXT.MI
2019-03-29,9.020000457763672,8.920000076293945,9.020000457763672,9.0,10409.0,8.517684936523438,TXT.MI
2019-04-01,9.15999984741211,9.020000457763672,9.039999961853027,9.149999618530273,19220.0,8.659646034240723,TXT.MI
2019-04-02,9.149999618530273,9.0,9.149999618530273,9.069999694824219,2878.0,8.583932876586914,TXT.MI
2019-04-03,9.25,9.020000457763672,9.0600004196167,9.210000038146973,17785.0,8.7164306640625,TXT.MI
2019-04-04,9.300000190734863,9.119999885559082,9.15999984741211,9.119999885559082,18984.0,8.631253242492676,TXT.MI
2019-04-05,9.279999732971191,9.149999618530273,9.149999618530273,9.229999542236328,6787.0,8.735358238220215,TXT.MI
2019-04-08,9.300000190734863,9.180000305175781,9.279999732971191,9.25,9650.0,8.754286766052246,TXT.MI
2019-04-09,9.289999961853027,9.149999618530273,9.239999771118164,9.279999732971191,10633.0,8.782678604125977,TXT.MI
2019-04-10,9.25,9.149999618530273,9.15999984741211,9.199999809265137,6193.0,8.706966400146484,TXT.MI
2019-04-11,9.25,9.109999656677246,9.180000305175781,9.25,4985.0,8.754286766052246,TXT.MI
2019-04-12,9.300000190734863,9.199999809265137,9.239999771118164,9.239999771118164,18910.0,8.74482250213623,TXT.MI
2019-04-15,9.300000190734863,9.210000038146973,9.239999771118164,9.289999961853027,6707.0,8.792142868041992,TXT.MI
2019-04-16,9.470000267028809,9.260000228881836,9.350000381469727,9.319999694824219,14251.0,8.820535659790039,TXT.MI
2019-04-17,9.479999542236328,9.239999771118164,9.260000228881836,9.40999984741211,13665.0,8.905712127685547,TXT.MI
2019-04-18,9.460000038146973,9.3100004196167,9.420000076293945,9.40999984741211,7521.0,8.905712127685547,TXT.MI
2019-04-23,9.479999542236328,9.359999656677246,9.4399995803833,9.399999618530273,16213.0,8.896247863769531,TXT.MI
2019-04-24,9.489999771118164,9.359999656677246,9.470000267028809,9.399999618530273,9977.0,8.896247863769531,TXT.MI
2019-04-25,9.449999809265137,9.279999732971191,9.449999809265137,9.300000190734863,25500.0,8.801608085632324,TXT.MI
2019-04-26,9.319999694824219,9.220000267028809,9.300000190734863,9.289999961853027,21451.0,8.792142868041992,TXT.MI
2019-04-29,9.329999923706055,9.270000457763672,9.319999694824219,9.300000190734863,10078.0,8.801608085632324,TXT.MI
2019-04-30,9.449999809265137,9.229999542236328,9.300000190734863,9.399999618530273,18591.0,8.896247863769531,TXT.MI
2019-05-02,9.489999771118164,9.329999923706055,9.399999618530273,9.329999923706055,23993.0,8.829999923706055,TXT.MI
2019-05-03,9.550000190734863,9.260000228881836,9.329999923706055,9.520000457763672,45823.0,9.520000457763672,TXT.MI
2019-05-06,9.020000457763672,8.920000076293945,8.989999771118164,8.989999771118164,45436.0,8.989999771118164,TXT.MI
2019-05-07,9.020000457763672,8.609999656677246,9.020000457763672,8.680000305175781,28035.0,8.680000305175781,TXT.MI
2019-05-08,8.779999732971191,8.390000343322754,8.779999732971191,8.460000038146973,31368.0,8.460000038146973,TXT.MI
2019-05-09,8.5,8.109999656677246,8.5,8.15999984741211,20424.0,8.15999984741211,TXT.MI
2019-05-10,8.359999656677246,8.109999656677246,8.130000114440918,8.329999923706055,8039.0,8.329999923706055,TXT.MI
2019-05-13,8.399999618530273,8.210000038146973,8.25,8.25,14109.0,8.25,TXT.MI
2019-05-14,8.619999885559082,8.399999618530273,8.550000190734863,8.569999694824219,17610.0,8.569999694824219,TXT.MI
2019-05-15,8.609999656677246,8.1899995803833,8.609999656677246,8.359999656677246,12618.0,8.359999656677246,TXT.MI
2019-05-16,8.539999961853027,8.300000190734863,8.399999618530273,8.300000190734863,14002.0,8.300000190734863,TXT.MI
2019-05-17,8.470000267028809,8.239999771118164,8.369999885559082,8.319999694824219,14639.0,8.319999694824219,TXT.MI
2019-05-20,8.380000114440918,8.289999961853027,8.359999656677246,8.289999961853027,6305.0,8.289999961853027,TXT.MI
2019-05-21,8.449999809265137,8.289999961853027,8.350000381469727,8.369999885559082,13382.0,8.369999885559082,TXT.MI
2019-05-22,8.420000076293945,8.329999923706055,8.329999923706055,8.369999885559082,3528.0,8.369999885559082,TXT.MI
2019-05-23,8.40999984741211,8.34000015258789,8.399999618530273,8.390000343322754,3193.0,8.390000343322754,TXT.MI
2019-05-24,8.430000305175781,8.369999885559082,8.399999618530273,8.420000076293945,6671.0,8.420000076293945,TXT.MI
2019-05-27,8.4399995803833,8.229999542236328,8.420000076293945,8.239999771118164,16602.0,8.239999771118164,TXT.MI
2019-05-28,8.470000267028809,8.1899995803833,8.289999961853027,8.25,17068.0,8.25,TXT.MI
2019-05-29,8.300000190734863,8.1899995803833,8.229999542236328,8.25,7115.0,8.25,TXT.MI
2019-05-30,8.3100004196167,8.229999542236328,8.300000190734863,8.25,2277.0,8.25,TXT.MI
2019-05-31,8.3100004196167,8.180000305175781,8.279999732971191,8.25,9596.0,8.25,TXT.MI
2019-06-03,8.25,8.039999961853027,8.25,8.229999542236328,20139.0,8.229999542236328,TXT.MI
2019-06-04,8.350000381469727,8.25,8.270000457763672,8.25,6729.0,8.25,TXT.MI
2019-06-05,8.449999809265137,8.359999656677246,8.430000305175781,8.4399995803833,3284.0,8.4399995803833,TXT.MI
2019-06-06,8.430000305175781,8.100000381469727,8.430000305175781,8.390000343322754,126950.0,8.390000343322754,TXT.MI
2019-06-07,8.470000267028809,8.329999923706055,8.390000343322754,8.329999923706055,6260.0,8.329999923706055,TXT.MI
2019-06-10,8.520000457763672,8.399999618530273,8.399999618530273,8.520000457763672,2190.0,8.520000457763672,TXT.MI
2019-06-11,8.59000015258789,8.5,8.579999923706055,8.529999732971191,8443.0,8.529999732971191,TXT.MI
2019-06-12,8.600000381469727,8.149999618530273,8.59000015258789,8.40999984741211,56257.0,8.40999984741211,TXT.MI
2019-06-13,8.399999618530273,8.279999732971191,8.350000381469727,8.289999961853027,3644.0,8.289999961853027,TXT.MI
2019-06-14,8.420000076293945,8.3100004196167,8.319999694824219,8.369999885559082,3474.0,8.369999885559082,TXT.MI
2019-06-17,8.5,8.180000305175781,8.380000114440918,8.329999923706055,9202.0,8.329999923706055,TXT.MI
2019-06-18,8.5,8.369999885559082,8.449999809265137,8.369999885559082,5768.0,8.369999885559082,TXT.MI
2019-06-19,8.5,8.119999885559082,8.5,8.1899995803833,11083.0,8.1899995803833,TXT.MI
2019-06-20,8.420000076293945,8.270000457763672,8.270000457763672,8.34000015258789,5984.0,8.34000015258789,TXT.MI
2019-06-21,8.390000343322754,8.350000381469727,8.350000381469727,8.350000381469727,1214.0,8.350000381469727,TXT.MI
2019-06-24,8.380000114440918,8.170000076293945,8.319999694824219,8.170000076293945,2839.0,8.170000076293945,TXT.MI
2019-06-25,8.300000190734863,8.1899995803833,8.25,8.199999809265137,3314.0,8.199999809265137,TXT.MI
2019-06-26,8.239999771118164,8.1899995803833,8.220000267028809,8.1899995803833,3628.0,8.1899995803833,TXT.MI
2019-06-27,8.229999542236328,8.199999809265137,8.199999809265137,8.199999809265137,3277.0,8.199999809265137,TXT.MI
2019-06-28,8.25,8.1899995803833,8.25,8.1899995803833,5411.0,8.1899995803833,TXT.MI
2019-07-01,8.239999771118164,8.050000190734863,8.1899995803833,8.1899995803833,24239.0,8.1899995803833,TXT.MI
2019-07-02,8.40999984741211,8.279999732971191,8.279999732971191,8.390000343322754,6226.0,8.390000343322754,TXT.MI
2019-07-03,8.479999542236328,8.359999656677246,8.369999885559082,8.449999809265137,5780.0,8.449999809265137,TXT.MI
2019-07-04,8.489999771118164,8.420000076293945,8.479999542236328,8.449999809265137,5565.0,8.449999809265137,TXT.MI
2019-07-05,8.5,8.40999984741211,8.430000305175781,8.40999984741211,5189.0,8.40999984741211,TXT.MI
2019-07-08,8.5,8.319999694824219,8.5,8.380000114440918,2731.0,8.380000114440918,TXT.MI
2019-07-09,8.4399995803833,8.380000114440918,8.399999618530273,8.380000114440918,2306.0,8.380000114440918,TXT.MI
2019-07-10,8.460000038146973,8.350000381469727,8.460000038146973,8.449999809265137,7549.0,8.449999809265137,TXT.MI
2019-07-11,8.449999809265137,8.390000343322754,8.420000076293945,8.399999618530273,16864.0,8.399999618530273,TXT.MI
2019-07-12,8.460000038146973,8.3100004196167,8.460000038146973,8.3100004196167,6261.0,8.3100004196167,TXT.MI
2019-07-15,8.449999809265137,8.329999923706055,8.399999618530273,8.34000015258789,14418.0,8.34000015258789,TXT.MI
2019-07-16,8.420000076293945,8.329999923706055,8.390000343322754,8.380000114440918,6338.0,8.380000114440918,TXT.MI
2019-07-17,8.449999809265137,8.319999694824219,8.420000076293945,8.34000015258789,3317.0,8.34000015258789,TXT.MI
2019-07-18,8.40999984741211,8.319999694824219,8.40999984741211,8.380000114440918,1761.0,8.380000114440918,TXT.MI
2019-07-19,8.369999885559082,8.3100004196167,8.369999885559082,8.3100004196167,3021.0,8.3100004196167,TXT.MI
2019-07-22,8.3100004196167,8.210000038146973,8.3100004196167,8.210000038146973,2204.0,8.210000038146973,TXT.MI
2019-07-23,8.350000381469727,8.220000267028809,8.220000267028809,8.329999923706055,16319.0,8.329999923706055,TXT.MI
2019-07-24,8.350000381469727,8.25,8.25,8.350000381469727,2340.0,8.350000381469727,TXT.MI
2019-07-25,8.350000381469727,8.3100004196167,8.350000381469727,8.350000381469727,1057.0,8.350000381469727,TXT.MI
2019-07-26,8.479999542236328,8.270000457763672,8.390000343322754,8.420000076293945,22955.0,8.420000076293945,TXT.MI
2019-07-29,8.550000190734863,8.34000015258789,8.479999542236328,8.34000015258789,15762.0,8.34000015258789,TXT.MI
2019-07-30,8.520000457763672,8.319999694824219,8.520000457763672,8.380000114440918,22840.0,8.380000114440918,TXT.MI
2019-07-31,8.529999732971191,8.210000038146973,8.210000038146973,8.380000114440918,9880.0,8.380000114440918,TXT.MI
2019-08-01,8.479999542236328,8.319999694824219,8.460000038146973,8.479999542236328,8382.0,8.479999542236328,TXT.MI
2019-08-02,8.829999923706055,8.350000381469727,8.569999694824219,8.40999984741211,87973.0,8.40999984741211,TXT.MI
2019-08-05,8.569999694824219,8.220000267028809,8.380000114440918,8.359999656677246,32578.0,8.359999656677246,TXT.MI
2019-08-06,8.539999961853027,8.359999656677246,8.539999961853027,8.430000305175781,11406.0,8.430000305175781,TXT.MI
2019-08-07,8.399999618530273,8.270000457763672,8.350000381469727,8.380000114440918,10422.0,8.380000114440918,TXT.MI
2019-08-08,8.380000114440918,8.25,8.380000114440918,8.34000015258789,7851.0,8.34000015258789,TXT.MI
2019-08-09,8.300000190734863,8.210000038146973,8.300000190734863,8.25,15260.0,8.25,TXT.MI
2019-08-12,8.390000343322754,8.260000228881836,8.300000190734863,8.329999923706055,6514.0,8.329999923706055,TXT.MI
2019-08-13,8.380000114440918,8.229999542236328,8.289999961853027,8.350000381469727,4825.0,8.350000381469727,TXT.MI
2019-08-14,8.350000381469727,8.149999618530273,8.279999732971191,8.1899995803833,9702.0,8.1899995803833,TXT.MI
2019-08-16,8.350000381469727,8.210000038146973,8.210000038146973,8.239999771118164,2152.0,8.239999771118164,TXT.MI
2019-08-19,8.3100004196167,8.210000038146973,8.25,8.260000228881836,3214.0,8.260000228881836,TXT.MI
2019-08-20,8.329999923706055,8.220000267028809,8.279999732971191,8.270000457763672,1119.0,8.270000457763672,TXT.MI
2019-08-21,8.34000015258789,8.270000457763672,8.289999961853027,8.279999732971191,1750.0,8.279999732971191,TXT.MI
2019-08-22,8.390000343322754,8.239999771118164,8.3100004196167,8.239999771118164,15579.0,8.239999771118164,TXT.MI
2019-08-23,8.300000190734863,8.239999771118164,8.25,8.25,8023.0,8.25,TXT.MI
2019-08-26,8.260000228881836,8.229999542236328,8.229999542236328,8.229999542236328,6514.0,8.229999542236328,TXT.MI
2019-08-27,8.300000190734863,8.229999542236328,8.229999542236328,8.229999542236328,6272.0,8.229999542236328,TXT.MI
2019-08-28,8.289999961853027,8.149999618530273,8.279999732971191,8.210000038146973,12627.0,8.210000038146973,TXT.MI
2019-08-29,8.25,8.109999656677246,8.25,8.130000114440918,16984.0,8.130000114440918,TXT.MI
2019-08-30,8.15999984741211,8.100000381469727,8.140000343322754,8.15999984741211,9804.0,8.15999984741211,TXT.MI
2019-09-02,8.180000305175781,8.0600004196167,8.180000305175781,8.130000114440918,9014.0,8.130000114440918,TXT.MI
2019-09-03,8.15999984741211,8.069999694824219,8.130000114440918,8.140000343322754,15166.0,8.140000343322754,TXT.MI
2019-09-04,8.220000267028809,8.149999618530273,8.149999618530273,8.180000305175781,9048.0,8.180000305175781,TXT.MI
2019-09-05,8.279999732971191,8.210000038146973,8.229999542236328,8.210000038146973,4063.0,8.210000038146973,TXT.MI
2019-09-06,8.270000457763672,8.1899995803833,8.270000457763672,8.1899995803833,1199.0,8.1899995803833,TXT.MI
2019-09-09,8.25,8.210000038146973,8.239999771118164,8.25,2172.0,8.25,TXT.MI
2019-09-10,8.25,8.180000305175781,8.25,8.25,3229.0,8.25,TXT.MI
2019-09-11,8.279999732971191,8.1899995803833,8.279999732971191,8.220000267028809,8098.0,8.220000267028809,TXT.MI
2019-09-12,8.239999771118164,8.100000381469727,8.239999771118164,8.180000305175781,17479.0,8.180000305175781,TXT.MI
2019-09-13,8.279999732971191,8.119999885559082,8.180000305175781,8.199999809265137,15590.0,8.199999809265137,TXT.MI
2019-09-16,8.229999542236328,8.109999656677246,8.210000038146973,8.130000114440918,13715.0,8.130000114440918,TXT.MI
2019-09-17,8.180000305175781,8.100000381469727,8.180000305175781,8.170000076293945,4740.0,8.170000076293945,TXT.MI
2019-09-18,8.25,8.15999984741211,8.170000076293945,8.229999542236328,6784.0,8.229999542236328,TXT.MI
2019-09-19,8.390000343322754,8.199999809265137,8.260000228881836,8.289999961853027,11838.0,8.289999961853027,TXT.MI
2019-09-20,8.359999656677246,8.229999542236328,8.289999961853027,8.289999961853027,13734.0,8.289999961853027,TXT.MI
2019-09-23,8.399999618530273,8.15999984741211,8.15999984741211,8.199999809265137,11927.0,8.199999809265137,TXT.MI
2019-09-24,8.289999961853027,8.140000343322754,8.199999809265137,8.289999961853027,6738.0,8.289999961853027,TXT.MI
2019-09-25,8.239999771118164,8.130000114440918,8.239999771118164,8.239999771118164,12451.0,8.239999771118164,TXT.MI
2019-09-26,8.289999961853027,8.170000076293945,8.289999961853027,8.260000228881836,1695.0,8.260000228881836,TXT.MI
2019-09-27,8.390000343322754,8.1899995803833,8.390000343322754,8.1899995803833,6016.0,8.1899995803833,TXT.MI
2019-09-30,8.239999771118164,8.149999618530273,8.1899995803833,8.180000305175781,8720.0,8.180000305175781,TXT.MI
2019-10-01,8.289999961853027,8.149999618530273,8.210000038146973,8.229999542236328,10444.0,8.229999542236328,TXT.MI
2019-10-02,8.25,8.149999618530273,8.25,8.1899995803833,6167.0,8.1899995803833,TXT.MI
2019-10-03,8.210000038146973,8.149999618530273,8.210000038146973,8.170000076293945,3445.0,8.170000076293945,TXT.MI
2019-10-04,8.220000267028809,8.140000343322754,8.220000267028809,8.1899995803833,3495.0,8.1899995803833,TXT.MI
2019-10-07,8.239999771118164,8.140000343322754,8.140000343322754,8.220000267028809,2891.0,8.220000267028809,TXT.MI
2019-10-08,8.220000267028809,8.149999618530273,8.220000267028809,8.220000267028809,2299.0,8.220000267028809,TXT.MI
2019-10-09,8.260000228881836,8.180000305175781,8.220000267028809,8.229999542236328,5563.0,8.229999542236328,TXT.MI
2019-10-10,8.25,8.180000305175781,8.25,8.210000038146973,3386.0,8.210000038146973,TXT.MI
2019-10-11,8.25,8.15999984741211,8.210000038146973,8.229999542236328,14806.0,8.229999542236328,TXT.MI
2019-10-14,8.270000457763672,8.149999618530273,8.229999542236328,8.170000076293945,34842.0,8.170000076293945,TXT.MI
2019-10-15,8.239999771118164,8.170000076293945,8.199999809265137,8.180000305175781,6707.0,8.180000305175781,TXT.MI
2019-10-16,8.220000267028809,8.140000343322754,8.199999809265137,8.1899995803833,12268.0,8.1899995803833,TXT.MI
2019-10-17,8.229999542236328,8.140000343322754,8.180000305175781,8.140000343322754,17613.0,8.140000343322754,TXT.MI
2019-10-18,8.180000305175781,8.130000114440918,8.15999984741211,8.15999984741211,5529.0,8.15999984741211,TXT.MI
2019-10-21,8.229999542236328,8.140000343322754,8.1899995803833,8.180000305175781,8604.0,8.180000305175781,TXT.MI
2019-10-22,8.260000228881836,8.170000076293945,8.170000076293945,8.1899995803833,22596.0,8.1899995803833,TXT.MI
2019-10-23,8.329999923706055,8.15999984741211,8.210000038146973,8.319999694824219,80776.0,8.319999694824219,TXT.MI
2019-10-24,8.850000381469727,8.270000457763672,8.34000015258789,8.720000267028809,107013.0,8.720000267028809,TXT.MI
2019-10-25,8.869999885559082,8.600000381469727,8.699999809265137,8.609999656677246,85353.0,8.609999656677246,TXT.MI
2019-10-28,8.779999732971191,8.539999961853027,8.649999618530273,8.5600004196167,53383.0,8.5600004196167,TXT.MI
2019-10-29,8.65999984741211,8.5,8.579999923706055,8.5,20172.0,8.5,TXT.MI
2019-10-30,8.600000381469727,8.449999809265137,8.579999923706055,8.449999809265137,9639.0,8.449999809265137,TXT.MI
2019-10-31,8.539999961853027,8.350000381469727,8.4399995803833,8.460000038146973,12430.0,8.460000038146973,TXT.MI
2019-11-01,8.529999732971191,8.380000114440918,8.380000114440918,8.5,9089.0,8.5,TXT.MI
2019-11-04,8.789999961853027,8.399999618530273,8.460000038146973,8.680000305175781,35275.0,8.680000305175781,TXT.MI
2019-11-05,8.859999656677246,8.630000114440918,8.649999618530273,8.729999542236328,25943.0,8.729999542236328,TXT.MI
2019-11-06,8.859999656677246,8.649999618530273,8.739999771118164,8.8100004196167,49017.0,8.8100004196167,TXT.MI
2019-11-07,9.100000381469727,8.859999656677246,8.869999885559082,9.079999923706055,84618.0,9.079999923706055,TXT.MI
2019-11-08,9.859999656677246,9.359999656677246,9.359999656677246,9.449999809265137,377749.0,9.449999809265137,TXT.MI
2019-11-11,9.670000076293945,9.390000343322754,9.449999809265137,9.4399995803833,52012.0,9.4399995803833,TXT.MI
2019-11-12,9.869999885559082,9.4399995803833,9.4399995803833,9.829999923706055,79355.0,9.829999923706055,TXT.MI
2019-11-13,9.930000305175781,9.619999885559082,9.699999809265137,9.699999809265137,92687.0,9.699999809265137,TXT.MI
2019-11-14,9.819999694824219,9.710000038146973,9.789999961853027,9.800000190734863,32732.0,9.800000190734863,TXT.MI
2019-11-15,9.899999618530273,9.720000267028809,9.770000457763672,9.770000457763672,46850.0,9.770000457763672,TXT.MI
2019-11-18,9.930000305175781,9.680000305175781,9.850000381469727,9.760000228881836,52993.0,9.760000228881836,TXT.MI
2019-11-19,9.930000305175781,9.789999961853027,9.90999984741211,9.869999885559082,37821.0,9.869999885559082,TXT.MI
2019-11-20,9.880000114440918,9.760000228881836,9.850000381469727,9.850000381469727,30039.0,9.850000381469727,TXT.MI
2019-11-21,9.899999618530273,9.789999961853027,9.859999656677246,9.84000015258789,20599.0,9.84000015258789,TXT.MI
2019-11-22,10.600000381469727,9.8100004196167,9.850000381469727,10.359999656677246,181815.0,10.359999656677246,TXT.MI
2019-11-25,10.859999656677246,10.460000038146973,10.619999885559082,10.65999984741211,100506.0,10.65999984741211,TXT.MI
2019-11-26,10.699999809265137,10.300000190734863,10.699999809265137,10.380000114440918,86253.0,10.380000114440918,TXT.MI
2019-11-27,10.520000457763672,10.260000228881836,10.479999542236328,10.399999618530273,50982.0,10.399999618530273,TXT.MI
2019-11-28,10.4399995803833,10.15999984741211,10.4399995803833,10.319999694824219,44714.0,10.319999694824219,TXT.MI
2019-11-29,10.5,10.199999809265137,10.34000015258789,10.279999732971191,48818.0,10.279999732971191,TXT.MI
2019-12-02,10.319999694824219,9.649999618530273,10.15999984741211,9.920000076293945,84818.0,9.920000076293945,TXT.MI
2019-12-03,10.0,9.720000267028809,9.850000381469727,10.0,123572.0,10.0,TXT.MI
2019-12-04,10.100000381469727,9.829999923706055,10.0,9.930000305175781,33125.0,9.930000305175781,TXT.MI
2019-12-05,10.180000305175781,9.9399995803833,10.0,10.020000457763672,77700.0,10.020000457763672,TXT.MI
2019-12-06,10.0600004196167,9.9399995803833,10.020000457763672,10.039999961853027,17662.0,10.039999961853027,TXT.MI
2019-12-09,10.039999961853027,9.819999694824219,10.039999961853027,9.819999694824219,20449.0,9.819999694824219,TXT.MI
2019-12-10,9.899999618530273,9.729999542236328,9.869999885559082,9.899999618530273,39216.0,9.899999618530273,TXT.MI
2019-12-11,9.859999656677246,9.75,9.850000381469727,9.770000457763672,18745.0,9.770000457763672,TXT.MI
2019-12-12,9.859999656677246,9.75,9.779999732971191,9.779999732971191,18201.0,9.779999732971191,TXT.MI
2019-12-13,9.970000267028809,9.760000228881836,9.84000015258789,9.829999923706055,20061.0,9.829999923706055,TXT.MI
2019-12-16,10.199999809265137,9.930000305175781,9.989999771118164,10.199999809265137,132458.0,10.199999809265137,TXT.MI
2019-12-17,10.399999618530273,9.960000038146973,10.239999771118164,10.0,108249.0,10.0,TXT.MI
2019-12-18,10.079999923706055,9.8100004196167,10.020000457763672,9.829999923706055,36780.0,9.829999923706055,TXT.MI
2019-12-19,9.899999618530273,9.75,9.8100004196167,9.819999694824219,32249.0,9.819999694824219,TXT.MI
2019-12-20,9.859999656677246,9.75,9.770000457763672,9.829999923706055,27748.0,9.829999923706055,TXT.MI
2019-12-23,9.880000114440918,9.760000228881836,9.829999923706055,9.760000228881836,18396.0,9.760000228881836,TXT.MI
2019-12-27,9.819999694824219,9.539999961853027,9.729999542236328,9.720000267028809,39489.0,9.720000267028809,TXT.MI
2019-12-30,9.699999809265137,9.5,9.699999809265137,9.65999984741211,14351.0,9.65999984741211,TXT.MI
2020-01-02,9.899999618530273,9.5600004196167,9.600000381469727,9.75,29951.0,9.75,TXT.MI
2020-01-03,9.890000343322754,9.680000305175781,9.819999694824219,9.770000457763672,13706.0,9.770000457763672,TXT.MI
2020-01-06,9.800000190734863,9.510000228881836,9.75,9.6899995803833,27497.0,9.6899995803833,TXT.MI
2020-01-07,9.770000457763672,9.550000190734863,9.699999809265137,9.760000228881836,14455.0,9.760000228881836,TXT.MI
2020-01-08,9.710000038146973,9.569999694824219,9.680000305175781,9.640000343322754,7548.0,9.640000343322754,TXT.MI
2020-01-09,9.930000305175781,9.550000190734863,9.609999656677246,9.819999694824219,34244.0,9.819999694824219,TXT.MI
2020-01-10,10.15999984741211,9.880000114440918,9.949999809265137,10.100000381469727,70585.0,10.100000381469727,TXT.MI
2020-01-13,10.079999923706055,9.960000038146973,10.0,9.960000038146973,22522.0,9.960000038146973,TXT.MI
2020-01-14,10.100000381469727,9.899999618530273,10.0,9.979999542236328,12325.0,9.979999542236328,TXT.MI
2020-01-15,9.670000076293945,9.229999542236328,9.300000190734863,9.420000076293945,546034.0,9.420000076293945,TXT.MI
2020-01-16,9.510000228881836,9.369999885559082,9.479999542236328,9.399999618530273,49137.0,9.399999618530273,TXT.MI
2020-01-17,9.550000190734863,9.350000381469727,9.399999618530273,9.390000343322754,37843.0,9.390000343322754,TXT.MI
2020-01-20,9.420000076293945,9.300000190734863,9.390000343322754,9.420000076293945,31478.0,9.420000076293945,TXT.MI
2020-01-21,9.510000228881836,9.279999732971191,9.34000015258789,9.5,43998.0,9.5,TXT.MI
2020-01-22,9.520000457763672,9.430000305175781,9.5,9.470000267028809,17431.0,9.470000267028809,TXT.MI
2020-01-23,9.479999542236328,9.350000381469727,9.4399995803833,9.380000114440918,17377.0,9.380000114440918,TXT.MI
2020-01-24,9.5,9.40999984741211,9.470000267028809,9.40999984741211,14861.0,9.40999984741211,TXT.MI
2020-01-27,9.390000343322754,9.170000076293945,9.390000343322754,9.3100004196167,26279.0,9.3100004196167,TXT.MI
2020-01-28,9.3100004196167,9.15999984741211,9.300000190734863,9.220000267028809,18788.0,9.220000267028809,TXT.MI
2020-01-29,9.350000381469727,9.239999771118164,9.300000190734863,9.239999771118164,11961.0,9.239999771118164,TXT.MI
2020-01-30,9.279999732971191,9.119999885559082,9.270000457763672,9.149999618530273,25236.0,9.149999618530273,TXT.MI
2020-01-31,9.239999771118164,9.010000228881836,9.239999771118164,9.010000228881836,26720.0,9.010000228881836,TXT.MI
2020-02-03,9.229999542236328,8.949999809265137,9.130000114440918,9.0600004196167,19558.0,9.0600004196167,TXT.MI
2020-02-04,9.369999885559082,9.100000381469727,9.119999885559082,9.239999771118164,29809.0,9.239999771118164,TXT.MI
2020-02-05,9.380000114440918,9.199999809265137,9.199999809265137,9.229999542236328,20400.0,9.229999542236328,TXT.MI
2020-02-06,9.359999656677246,9.239999771118164,9.359999656677246,9.289999961853027,15127.0,9.289999961853027,TXT.MI
2020-02-07,9.5,9.210000038146973,9.25,9.260000228881836,34125.0,9.260000228881836,TXT.MI
2020-02-10,9.470000267028809,9.329999923706055,9.449999809265137,9.449999809265137,32041.0,9.449999809265137,TXT.MI
2020-02-11,9.5,9.359999656677246,9.430000305175781,9.460000038146973,9950.0,9.460000038146973,TXT.MI
2020-02-12,9.520000457763672,9.369999885559082,9.369999885559082,9.4399995803833,11348.0,9.4399995803833,TXT.MI
2020-02-13,9.479999542236328,9.300000190734863,9.470000267028809,9.449999809265137,15095.0,9.449999809265137,TXT.MI
2020-02-14,9.470000267028809,9.34000015258789,9.449999809265137,9.449999809265137,17655.0,9.449999809265137,TXT.MI
2020-02-17,9.470000267028809,9.350000381469727,9.390000343322754,9.350000381469727,17759.0,9.350000381469727,TXT.MI
2020-02-18,9.40999984741211,9.199999809265137,9.359999656677246,9.270000457763672,26076.0,9.270000457763672,TXT.MI
2020-02-19,9.350000381469727,9.15999984741211,9.220000267028809,9.289999961853027,25055.0,9.289999961853027,TXT.MI
2020-02-20,9.34000015258789,9.109999656677246,9.270000457763672,9.149999618530273,34371.0,9.149999618530273,TXT.MI
2020-02-21,9.199999809265137,9.029999732971191,9.100000381469727,9.09000015258789,27074.0,9.09000015258789,TXT.MI
2020-02-24,8.770000457763672,8.5,8.670000076293945,8.520000457763672,67960.0,8.520000457763672,TXT.MI
2020-02-25,8.699999809265137,8.520000457763672,8.640000343322754,8.600000381469727,30484.0,8.600000381469727,TXT.MI
2020-02-26,8.680000305175781,8.239999771118164,8.550000190734863,8.609999656677246,32670.0,8.609999656677246,TXT.MI
2020-02-27,8.859999656677246,8.229999542236328,8.720000267028809,8.279999732971191,66975.0,8.279999732971191,TXT.MI
2020-02-28,8.399999618530273,8.010000228881836,8.220000267028809,8.100000381469727,69417.0,8.100000381469727,TXT.MI
2020-03-02,8.239999771118164,7.699999809265137,8.239999771118164,8.050000190734863,51900.0,8.050000190734863,TXT.MI
2020-03-03,8.300000190734863,7.849999904632568,8.170000076293945,7.860000133514404,37114.0,7.860000133514404,TXT.MI
2020-03-04,8.140000343322754,7.71999979019165,7.900000095367432,7.78000020980835,74981.0,7.78000020980835,TXT.MI
2020-03-05,8.010000228881836,7.849999904632568,7.849999904632568,7.869999885559082,28225.0,7.869999885559082,TXT.MI
2020-03-06,7.869999885559082,7.550000190734863,7.869999885559082,7.590000152587891,45137.0,7.590000152587891,TXT.MI
2020-03-09,6.880000114440918,6.579999923706055,6.860000133514404,6.739999771118164,106974.0,6.739999771118164,TXT.MI
2020-03-10,7.190000057220459,6.710000038146973,6.760000228881836,6.800000190734863,66508.0,6.800000190734863,TXT.MI
2020-03-11,7.0,6.630000114440918,6.820000171661377,6.659999847412109,72656.0,6.659999847412109,TXT.MI
2020-03-12,6.480000019073486,5.309999942779541,6.480000019073486,5.309999942779541,110815.0,5.309999942779541,TXT.MI
2020-03-13,5.989999771118164,5.0,5.519999980926514,5.659999847412109,134749.0,5.659999847412109,TXT.MI
2020-03-16,5.599999904632568,4.5,5.599999904632568,4.690000057220459,203507.0,4.690000057220459,TXT.MI
2020-03-17,4.980000019073486,4.46999979019165,4.804999828338623,4.800000190734863,61375.0,4.800000190734863,TXT.MI
2020-03-18,4.900000095367432,4.630000114440918,4.864999771118164,4.630000114440918,40329.0,4.630000114440918,TXT.MI
2020-03-19,4.929999828338623,4.599999904632568,4.610000133514404,4.670000076293945,30778.0,4.670000076293945,TXT.MI
2020-03-20,5.0,4.71999979019165,4.735000133514404,5.0,58945.0,5.0,TXT.MI
2020-03-23,5.380000114440918,4.840000152587891,4.864999771118164,5.300000190734863,47095.0,5.300000190734863,TXT.MI
2020-03-24,5.980000019073486,5.420000076293945,5.5,5.699999809265137,49730.0,5.699999809265137,TXT.MI
2020-03-25,6.300000190734863,5.710000038146973,5.869999885559082,6.239999771118164,73699.0,6.239999771118164,TXT.MI
2020-03-26,6.239999771118164,5.940000057220459,6.090000152587891,6.199999809265137,32019.0,6.199999809265137,TXT.MI
2020-03-27,6.199999809265137,5.900000095367432,6.199999809265137,6.179999828338623,18590.0,6.179999828338623,TXT.MI
2020-03-30,6.239999771118164,5.78000020980835,6.03000020980835,6.239999771118164,15736.0,6.239999771118164,TXT.MI
2020-03-31,6.480000019073486,5.989999771118164,6.25,6.079999923706055,49747.0,6.079999923706055,TXT.MI
2020-04-01,6.130000114440918,5.920000076293945,6.039999961853027,5.989999771118164,16778.0,5.989999771118164,TXT.MI
2020-04-02,6.199999809265137,6.0,6.170000076293945,6.159999847412109,15347.0,6.159999847412109,TXT.MI
2020-04-03,6.28000020980835,6.019999980926514,6.139999866485596,6.190000057220459,11998.0,6.190000057220459,TXT.MI
2020-04-06,6.400000095367432,6.21999979019165,6.289999961853027,6.360000133514404,12292.0,6.360000133514404,TXT.MI
2020-04-07,6.670000076293945,6.369999885559082,6.420000076293945,6.599999904632568,35984.0,6.599999904632568,TXT.MI
2020-04-08,6.769999980926514,6.489999771118164,6.579999923706055,6.659999847412109,14540.0,6.659999847412109,TXT.MI
2020-04-09,6.96999979019165,6.599999904632568,6.820000171661377,6.679999828338623,21927.0,6.679999828338623,TXT.MI
2020-04-14,6.940000057220459,6.650000095367432,6.769999980926514,6.650000095367432,23169.0,6.650000095367432,TXT.MI
2020-04-15,6.730000019073486,6.289999961853027,6.679999828338623,6.429999828338623,23094.0,6.429999828338623,TXT.MI
2020-04-16,6.679999828338623,6.420000076293945,6.420000076293945,6.639999866485596,11544.0,6.639999866485596,TXT.MI
2020-04-17,6.909999847412109,6.679999828338623,6.679999828338623,6.75,14073.0,6.75,TXT.MI
2020-04-20,6.880000114440918,6.710000038146973,6.869999885559082,6.760000228881836,19667.0,6.760000228881836,TXT.MI
2020-04-21,6.829999923706055,6.699999809265137,6.760000228881836,6.760000228881836,11084.0,6.760000228881836,TXT.MI
2020-04-22,7.619999885559082,6.900000095367432,6.96999979019165,7.53000020980835,130963.0,7.53000020980835,TXT.MI
2020-04-23,8.390000343322754,7.730000019073486,7.800000190734863,8.260000228881836,133533.0,8.260000228881836,TXT.MI
2020-04-24,8.239999771118164,7.679999828338623,8.239999771118164,8.100000381469727,41464.0,8.100000381469727,TXT.MI
2020-04-27,8.300000190734863,7.869999885559082,8.300000190734863,7.929999828338623,44255.0,7.929999828338623,TXT.MI
2020-04-28,7.989999771118164,7.769999980926514,7.940000057220459,7.800000190734863,43748.0,7.800000190734863,TXT.MI
2020-04-29,7.96999979019165,7.699999809265137,7.75,7.800000190734863,16310.0,7.800000190734863,TXT.MI
2020-04-30,7.989999771118164,7.739999771118164,7.989999771118164,7.840000152587891,9544.0,7.840000152587891,TXT.MI
2020-05-04,7.909999847412109,7.670000076293945,7.849999904632568,7.800000190734863,11453.0,7.800000190734863,TXT.MI
2020-05-05,7.980000019073486,7.75,7.949999809265137,7.96999979019165,8989.0,7.96999979019165,TXT.MI
2020-05-06,7.96999979019165,7.809999942779541,7.96999979019165,7.889999866485596,18892.0,7.889999866485596,TXT.MI
2020-05-07,7.920000076293945,7.630000114440918,7.820000171661377,7.639999866485596,12425.0,7.639999866485596,TXT.MI
2020-05-08,7.920000076293945,7.650000095367432,7.920000076293945,7.679999828338623,10947.0,7.679999828338623,TXT.MI
2020-05-11,7.840000152587891,7.380000114440918,7.690000057220459,7.429999828338623,28348.0,7.429999828338623,TXT.MI
2019-01-02,2.5199999809265137,2.4089999198913574,2.509999990463257,2.492000102996826,7141463.0,2.375187635421753,UBI.MI
2019-01-03,2.5290000438690186,2.447999954223633,2.4630000591278076,2.4630000591278076,7615720.0,2.3475468158721924,UBI.MI
2019-01-04,2.5969998836517334,2.490000009536743,2.490999937057495,2.5829999446868896,10106226.0,2.4619219303131104,UBI.MI
2019-01-07,2.6410000324249268,2.562000036239624,2.5980000495910645,2.631999969482422,8064154.0,2.508625030517578,UBI.MI
2019-01-08,2.6610000133514404,2.5799999237060547,2.628000020980835,2.5799999237060547,7444250.0,2.459062337875366,UBI.MI
2019-01-09,2.5999999046325684,2.555999994277954,2.5989999771118164,2.571000099182129,7011993.0,2.45048451423645,UBI.MI
2019-01-10,2.6019999980926514,2.5510001182556152,2.556999921798706,2.5940001010894775,4344796.0,2.4724063873291016,UBI.MI
2019-01-11,2.6019999980926514,2.5160000324249268,2.5950000286102295,2.5160000324249268,8165718.0,2.3980624675750732,UBI.MI
2019-01-14,2.51200008392334,2.431999921798706,2.500999927520752,2.4570000171661377,8804508.0,2.3418281078338623,UBI.MI
2019-01-15,2.490000009536743,2.2070000171661377,2.4730000495910645,2.3350000381469727,32727230.0,2.2255468368530273,UBI.MI
2019-01-16,2.4240000247955322,2.299999952316284,2.367000102996826,2.4240000247955322,14312945.0,2.3103749752044678,UBI.MI
2019-01-17,2.447999954223633,2.384000062942505,2.4000000953674316,2.4030001163482666,9261594.0,2.2903594970703125,UBI.MI
2019-01-18,2.436000108718872,2.385999917984009,2.424999952316284,2.3980000019073486,8469165.0,2.2855937480926514,UBI.MI
2019-01-21,2.3980000019073486,2.3550000190734863,2.380000114440918,2.384999990463257,6637017.0,2.273203134536743,UBI.MI
2019-01-22,2.384000062942505,2.322000026702881,2.36899995803833,2.3380000591278076,6176610.0,2.2284061908721924,UBI.MI
2019-01-23,2.380000114440918,2.2890000343322754,2.321000099182129,2.3570001125335693,8559114.0,2.2465157508850098,UBI.MI
2019-01-24,2.390000104904175,2.306999921798706,2.3420000076293945,2.309000015258789,9376931.0,2.200765609741211,UBI.MI
2019-01-25,2.4049999713897705,2.312999963760376,2.318000078201294,2.38700008392334,7926187.0,2.2751095294952393,UBI.MI
2019-01-28,2.4200000762939453,2.365999937057495,2.378999948501587,2.380000114440918,5619660.0,2.268437623977661,UBI.MI
2019-01-29,2.381999969482422,2.3289999961853027,2.371000051498413,2.3340001106262207,8421712.0,2.2245938777923584,UBI.MI
2019-01-30,2.3499999046325684,2.313999891281128,2.3359999656677246,2.3499999046325684,4731083.0,2.2398436069488525,UBI.MI
2019-01-31,2.364000082015991,2.2130000591278076,2.3510000705718994,2.239000082015991,16099855.0,2.134047031402588,UBI.MI
2019-02-01,2.2639999389648438,2.1070001125335693,2.23799991607666,2.1480000019073486,14666995.0,2.0473124980926514,UBI.MI
2019-02-04,2.183000087738037,2.132999897003174,2.1419999599456787,2.1519999504089355,9418178.0,2.0511250495910645,UBI.MI
2019-02-05,2.240999937057495,2.1470000743865967,2.1549999713897705,2.171999931335449,11565411.0,2.0701873302459717,UBI.MI
2019-02-06,2.256999969482422,2.1570000648498535,2.1710000038146973,2.253000020980835,8878560.0,2.147390604019165,UBI.MI
2019-02-07,2.3359999656677246,2.2190001010894775,2.24399995803833,2.2230000495910645,14245512.0,2.1187968254089355,UBI.MI
2019-02-08,2.2300000190734863,2.0899999141693115,2.2170000076293945,2.127000093460083,20111751.0,2.027297019958496,UBI.MI
2019-02-11,2.2200000286102295,2.1440000534057617,2.1610000133514404,2.190000057220459,12303163.0,2.087343692779541,UBI.MI
2019-02-12,2.26200008392334,2.2060000896453857,2.2100000381469727,2.242000102996826,11343170.0,2.136906385421753,UBI.MI
2019-02-13,2.2820000648498535,2.2090001106262207,2.253999948501587,2.2190001010894775,10327022.0,2.1149845123291016,UBI.MI
2019-02-14,2.242000102996826,2.1730000972747803,2.2290000915527344,2.193000078201294,10624893.0,2.090203285217285,UBI.MI
2019-02-15,2.305000066757202,2.1600000858306885,2.1659998893737793,2.302999973297119,18496390.0,2.195046901702881,UBI.MI
2019-02-18,2.3929998874664307,2.299999952316284,2.3010001182556152,2.3929998874664307,15509312.0,2.2808279991149902,UBI.MI
2019-02-19,2.4000000953674316,2.303999900817871,2.384999990463257,2.306999921798706,14473706.0,2.198859214782715,UBI.MI
2019-02-20,2.3239998817443848,2.2720000743865967,2.312999963760376,2.321000099182129,8541527.0,2.21220326423645,UBI.MI
2019-02-21,2.3440001010894775,2.2929999828338623,2.322999954223633,2.3299999237060547,10079075.0,2.220781087875366,UBI.MI
2019-02-22,2.3450000286102295,2.303999900817871,2.312999963760376,2.3239998817443848,5608817.0,2.215062379837036,UBI.MI
2019-02-25,2.437000036239624,2.3429999351501465,2.3489999771118164,2.436000108718872,12972955.0,2.321812629699707,UBI.MI
2019-02-26,2.509999990463257,2.3959999084472656,2.421999931335449,2.4830000400543213,13040740.0,2.3666093349456787,UBI.MI
2019-02-27,2.578000068664551,2.4660000801086426,2.4730000495910645,2.568000078201294,16169359.0,2.447625160217285,UBI.MI
2019-02-28,2.6470000743865967,2.5309998989105225,2.553999900817871,2.621000051498413,15293765.0,2.498140573501587,UBI.MI
2019-03-01,2.6510000228881836,2.553999900817871,2.6389999389648438,2.553999900817871,15616872.0,2.43428111076355,UBI.MI
2019-03-04,2.5980000495910645,2.5420000553131104,2.578000068664551,2.565999984741211,5528187.0,2.445718765258789,UBI.MI
2019-03-05,2.5889999866485596,2.503000020980835,2.558000087738037,2.503000020980835,8686097.0,2.385671854019165,UBI.MI
2019-03-06,2.628000020980835,2.489000082015991,2.503000020980835,2.609999895095825,12674298.0,2.4876561164855957,UBI.MI
2019-03-07,2.634999990463257,2.4709999561309814,2.5999999046325684,2.4800000190734863,21168158.0,2.3637499809265137,UBI.MI
2019-03-08,2.505000114440918,2.4130001068115234,2.4660000801086426,2.4189999103546143,11403677.0,2.3056092262268066,UBI.MI
2019-03-11,2.4649999141693115,2.433000087738037,2.433000087738037,2.438999891281128,5738375.0,2.324671745300293,UBI.MI
2019-03-12,2.4739999771118164,2.388000011444092,2.4609999656677246,2.430000066757202,8157244.0,2.316093921661377,UBI.MI
2019-03-13,2.443000078201294,2.4070000648498535,2.4210000038146973,2.431999921798706,5482629.0,2.317999839782715,UBI.MI
2019-03-14,2.5239999294281006,2.430999994277954,2.430999994277954,2.4609999656677246,11979639.0,2.3456406593322754,UBI.MI
2019-03-15,2.4830000400543213,2.430999994277954,2.4830000400543213,2.4690001010894775,10035658.0,2.3532657623291016,UBI.MI
2019-03-18,2.5769999027252197,2.4719998836517334,2.4719998836517334,2.5369999408721924,10591660.0,2.4180781841278076,UBI.MI
2019-03-19,2.561000108718872,2.496000051498413,2.5369999408721924,2.51200008392334,10378414.0,2.3942501544952393,UBI.MI
2019-03-20,2.5329999923706055,2.4630000591278076,2.503000020980835,2.4630000591278076,7751760.0,2.3475468158721924,UBI.MI
2019-03-21,2.4679999351501465,2.424999952316284,2.453000068664551,2.433000087738037,8185009.0,2.318953275680542,UBI.MI
2019-03-22,2.4600000381469727,2.316999912261963,2.4509999752044678,2.3239998817443848,15110190.0,2.215062379837036,UBI.MI
2019-03-25,2.3499999046325684,2.2799999713897705,2.309999942779541,2.315999984741211,7455072.0,2.207437515258789,UBI.MI
2019-03-26,2.3450000286102295,2.2890000343322754,2.3369998931884766,2.319999933242798,7367139.0,2.211249828338623,UBI.MI
2019-03-27,2.4260001182556152,2.2950000762939453,2.311000108718872,2.3559999465942383,12788956.0,2.2455625534057617,UBI.MI
2019-03-28,2.36899995803833,2.305999994277954,2.3489999771118164,2.3329999446868896,8686893.0,2.2236406803131104,UBI.MI
2019-03-29,2.371000051498413,2.3269999027252197,2.368000030517578,2.3580000400543213,8209223.0,2.2474687099456787,UBI.MI
2019-04-01,2.447000026702881,2.367000102996826,2.371000051498413,2.444000005722046,10483397.0,2.329437494277954,UBI.MI
2019-04-02,2.447000026702881,2.4049999713897705,2.427999973297119,2.4240000247955322,5982821.0,2.3103749752044678,UBI.MI
2019-04-03,2.49399995803833,2.424999952316284,2.441999912261963,2.4719998836517334,10739252.0,2.3561248779296875,UBI.MI
2019-04-04,2.515000104904175,2.437999963760376,2.453000068664551,2.51200008392334,8871062.0,2.3942501544952393,UBI.MI
2019-04-05,2.5480000972747803,2.496999979019165,2.5199999809265137,2.496999979019165,7756630.0,2.379953145980835,UBI.MI
2019-04-08,2.5199999809265137,2.4619998931884766,2.496999979019165,2.5199999809265137,6857935.0,2.4018750190734863,UBI.MI
2019-04-09,2.568000078201294,2.503000020980835,2.5179998874664307,2.5239999294281006,9171088.0,2.4056873321533203,UBI.MI
2019-04-10,2.569000005722046,2.5139999389648438,2.5320000648498535,2.5309998989105225,8069529.0,2.4123592376708984,UBI.MI
2019-04-11,2.5769999027252197,2.4630000591278076,2.5380001068115234,2.575000047683716,9773091.0,2.454296827316284,UBI.MI
2019-04-12,2.7290000915527344,2.5429999828338623,2.563999891281128,2.6610000133514404,18070109.0,2.5362656116485596,UBI.MI
2019-04-15,2.73799991607666,2.677000045776367,2.690000057220459,2.7070000171661377,11432818.0,2.5801093578338623,UBI.MI
2019-04-16,2.7669999599456787,2.690999984741211,2.7170000076293945,2.750999927520752,10721079.0,2.622046709060669,UBI.MI
2019-04-17,2.867000102996826,2.740000009536743,2.757999897003174,2.8519999980926514,17350764.0,2.7183125019073486,UBI.MI
2019-04-18,2.8550000190734863,2.742000102996826,2.8510000705718994,2.819000005722046,11170842.0,2.686859369277954,UBI.MI
2019-04-23,2.8450000286102295,2.7809998989105225,2.812999963760376,2.7899999618530273,7794733.0,2.6592187881469727,UBI.MI
2019-04-24,2.799999952316284,2.690000057220459,2.7850000858306885,2.690000057220459,12924734.0,2.563906192779541,UBI.MI
2019-04-25,2.74399995803833,2.671999931335449,2.690000057220459,2.7049999237060547,5654030.0,2.578202962875366,UBI.MI
2019-04-26,2.7290000915527344,2.677000045776367,2.7019999027252197,2.7049999237060547,5907853.0,2.578202962875366,UBI.MI
2019-04-29,2.7990000247955322,2.7269999980926514,2.7339999675750732,2.7990000247955322,9924562.0,2.6677968502044678,UBI.MI
2019-04-30,2.822000026702881,2.755000114440918,2.7939999103546143,2.7799999713897705,7555425.0,2.6496875286102295,UBI.MI
2019-05-02,2.803999900817871,2.7360000610351562,2.7750000953674316,2.753999948501587,7158294.0,2.624906301498413,UBI.MI
2019-05-03,2.7769999504089355,2.7160000801086426,2.7739999294281006,2.7209999561309814,5911217.0,2.5934531688690186,UBI.MI
2019-05-06,2.697999954223633,2.621999979019165,2.635999917984009,2.6730000972747803,7354646.0,2.547703266143799,UBI.MI
2019-05-07,2.694000005722046,2.5820000171661377,2.687000036239624,2.5820000171661377,10285015.0,2.4609687328338623,UBI.MI
2019-05-08,2.73799991607666,2.552000045776367,2.5869998931884766,2.7070000171661377,16011561.0,2.5801093578338623,UBI.MI
2019-05-09,2.691999912261963,2.611999988555908,2.686000108718872,2.621000051498413,10679575.0,2.498140573501587,UBI.MI
2019-05-10,2.694999933242798,2.625999927520752,2.6500000953674316,2.6480000019073486,6953468.0,2.5238749980926514,UBI.MI
2019-05-13,2.640000104904175,2.556999921798706,2.635999917984009,2.559000015258789,7691319.0,2.439046859741211,UBI.MI
2019-05-14,2.6010000705718994,2.5409998893737793,2.5940001010894775,2.5789999961853027,6644811.0,2.4581093788146973,UBI.MI
2019-05-15,2.575000047683716,2.4739999771118164,2.569999933242798,2.50600004196167,12072590.0,2.38853120803833,UBI.MI
2019-05-16,2.61299991607666,2.4809999465942383,2.5,2.61299991607666,10935557.0,2.4905154705047607,UBI.MI
2019-05-17,2.6110000610351562,2.555999994277954,2.6029999256134033,2.559999942779541,7907568.0,2.440000057220459,UBI.MI
2019-05-20,2.507999897003174,2.434000015258789,2.4690001010894775,2.447000026702881,9061778.0,2.447000026702881,UBI.MI
2019-05-21,2.4739999771118164,2.382999897003174,2.4630000591278076,2.385999917984009,9303771.0,2.385999917984009,UBI.MI
2019-05-22,2.3940000534057617,2.322000026702881,2.385999917984009,2.3429999351501465,9130492.0,2.3429999351501465,UBI.MI
2019-05-23,2.3369998931884766,2.2820000648498535,2.319999933242798,2.312000036239624,8704244.0,2.312000036239624,UBI.MI
2019-05-24,2.388000011444092,2.3269999027252197,2.3269999027252197,2.375,7841342.0,2.375,UBI.MI
2019-05-27,2.4049999713897705,2.312000036239624,2.380000114440918,2.319000005722046,5542143.0,2.319000005722046,UBI.MI
2019-05-28,2.3269999027252197,2.253999948501587,2.319999933242798,2.313999891281128,10686104.0,2.313999891281128,UBI.MI
2019-05-29,2.325000047683716,2.2690000534057617,2.2899999618530273,2.309000015258789,6642631.0,2.309000015258789,UBI.MI
2019-05-30,2.3550000190734863,2.302000045776367,2.3310000896453857,2.318000078201294,5183003.0,2.318000078201294,UBI.MI
2019-05-31,2.2980000972747803,2.246000051498413,2.2760000228881836,2.2890000343322754,8397139.0,2.2890000343322754,UBI.MI
2019-06-03,2.2909998893737793,2.250999927520752,2.2769999504089355,2.2860000133514404,5391419.0,2.2860000133514404,UBI.MI
2019-06-04,2.378000020980835,2.257999897003174,2.2669999599456787,2.378000020980835,9395151.0,2.378000020980835,UBI.MI
2019-06-05,2.380000114440918,2.309999942779541,2.380000114440918,2.3499999046325684,7897119.0,2.3499999046325684,UBI.MI
2019-06-06,2.438999891281128,2.2850000858306885,2.3610000610351562,2.316999912261963,11451050.0,2.316999912261963,UBI.MI
2019-06-07,2.3450000286102295,2.305999994277954,2.3299999237060547,2.319000005722046,6567815.0,2.319000005722046,UBI.MI
2019-06-10,2.4170000553131104,2.3299999237060547,2.3570001125335693,2.3959999084472656,5741504.0,2.3959999084472656,UBI.MI
2019-06-11,2.427999973297119,2.377000093460083,2.4040000438690186,2.3929998874664307,6131480.0,2.3929998874664307,UBI.MI
2019-06-12,2.384999990463257,2.318000078201294,2.36299991607666,2.3440001010894775,8707984.0,2.3440001010894775,UBI.MI
2019-06-13,2.4000000953674316,2.313999891281128,2.3369998931884766,2.3499999046325684,7500454.0,2.3499999046325684,UBI.MI
2019-06-14,2.368000030517578,2.312000036239624,2.3399999141693115,2.312000036239624,6919528.0,2.312000036239624,UBI.MI
2019-06-17,2.3340001106262207,2.2920000553131104,2.3239998817443848,2.2920000553131104,7019007.0,2.2920000553131104,UBI.MI
2019-06-18,2.3389999866485596,2.24399995803833,2.2899999618530273,2.3340001106262207,14008146.0,2.3340001106262207,UBI.MI
2019-06-19,2.4019999504089355,2.3340001106262207,2.3480000495910645,2.4000000953674316,10059046.0,2.4000000953674316,UBI.MI
2019-06-20,2.430000066757202,2.3610000610351562,2.4100000858306885,2.3610000610351562,11006320.0,2.3610000610351562,UBI.MI
2019-06-21,2.4059998989105225,2.3350000381469727,2.371999979019165,2.3389999866485596,21069998.0,2.3389999866485596,UBI.MI
2019-06-24,2.3589999675750732,2.2899999618530273,2.3389999866485596,2.2920000553131104,11282046.0,2.2920000553131104,UBI.MI
2019-06-25,2.2899999618530273,2.243000030517578,2.2890000343322754,2.25,12258643.0,2.25,UBI.MI
2019-06-26,2.313999891281128,2.247999906539917,2.25600004196167,2.309999942779541,9582205.0,2.309999942779541,UBI.MI
2019-06-27,2.421999931335449,2.3259999752044678,2.3259999752044678,2.4000000953674316,17844356.0,2.4000000953674316,UBI.MI
2019-06-28,2.4100000858306885,2.371999979019165,2.4100000858306885,2.4000000953674316,7042816.0,2.4000000953674316,UBI.MI
2019-07-01,2.434999942779541,2.3589999675750732,2.427999973297119,2.3610000610351562,10517113.0,2.3610000610351562,UBI.MI
2019-07-02,2.377000093460083,2.302000045776367,2.365000009536743,2.315999984741211,12831816.0,2.315999984741211,UBI.MI
2019-07-03,2.496000051498413,2.2950000762939453,2.313999891281128,2.4730000495910645,21713812.0,2.4730000495910645,UBI.MI
2019-07-04,2.614000082015991,2.4839999675750732,2.494999885559082,2.611999988555908,21806066.0,2.611999988555908,UBI.MI
2019-07-05,2.630000114440918,2.563999891281128,2.615000009536743,2.617000102996826,14100225.0,2.617000102996826,UBI.MI
2019-07-08,2.6659998893737793,2.5510001182556152,2.617000102996826,2.5769999027252197,10677264.0,2.5769999027252197,UBI.MI
2019-07-09,2.5889999866485596,2.5239999294281006,2.5880000591278076,2.549999952316284,9369108.0,2.549999952316284,UBI.MI
2019-07-10,2.630000114440918,2.559999942779541,2.5769999027252197,2.5880000591278076,10452384.0,2.5880000591278076,UBI.MI
2019-07-11,2.615999937057495,2.568000078201294,2.6059999465942383,2.6110000610351562,7990843.0,2.6110000610351562,UBI.MI
2019-07-12,2.680000066757202,2.619999885559082,2.619999885559082,2.6589999198913574,11811814.0,2.6589999198913574,UBI.MI
2019-07-15,2.677000045776367,2.5840001106262207,2.6760001182556152,2.6080000400543213,13453293.0,2.6080000400543213,UBI.MI
2019-07-16,2.6510000228881836,2.5880000591278076,2.6080000400543213,2.6429998874664307,7964695.0,2.6429998874664307,UBI.MI
2019-07-17,2.6459999084472656,2.5910000801086426,2.631999969482422,2.5989999771118164,5498640.0,2.5989999771118164,UBI.MI
2019-07-18,2.6059999465942383,2.552000045776367,2.569999933242798,2.5899999141693115,6428815.0,2.5899999141693115,UBI.MI
2019-07-19,2.6089999675750732,2.4579999446868896,2.6029999256134033,2.4739999771118164,14430110.0,2.4739999771118164,UBI.MI
2019-07-22,2.5230000019073486,2.447999954223633,2.4519999027252197,2.515000104904175,7731336.0,2.515000104904175,UBI.MI
2019-07-23,2.5360000133514404,2.496000051498413,2.5209999084472656,2.5309998989105225,9377492.0,2.5309998989105225,UBI.MI
2019-07-24,2.5390000343322754,2.484999895095825,2.5390000343322754,2.484999895095825,10055542.0,2.484999895095825,UBI.MI
2019-07-25,2.552999973297119,2.446000099182129,2.492000102996826,2.489000082015991,14857468.0,2.489000082015991,UBI.MI
2019-07-26,2.4790000915527344,2.4079999923706055,2.4790000915527344,2.4140000343322754,13469702.0,2.4140000343322754,UBI.MI
2019-07-29,2.433000087738037,2.3970000743865967,2.4200000762939453,2.4019999504089355,5577365.0,2.4019999504089355,UBI.MI
2019-07-30,2.4100000858306885,2.321000099182129,2.4100000858306885,2.3340001106262207,11777957.0,2.3340001106262207,UBI.MI
2019-07-31,2.36899995803833,2.325000047683716,2.3310000896453857,2.325000047683716,8657487.0,2.325000047683716,UBI.MI
2019-08-01,2.388000011444092,2.313999891281128,2.315000057220459,2.359999895095825,10412695.0,2.359999895095825,UBI.MI
2019-08-02,2.372999906539917,2.260999917984009,2.305999994277954,2.299999952316284,11334621.0,2.299999952316284,UBI.MI
2019-08-05,2.308000087738037,2.256999969482422,2.2860000133514404,2.2939999103546143,8343094.0,2.2939999103546143,UBI.MI
2019-08-06,2.322999954223633,2.26200008392334,2.309999942779541,2.26200008392334,6255473.0,2.26200008392334,UBI.MI
2019-08-07,2.305000066757202,2.2149999141693115,2.2799999713897705,2.244999885559082,10278367.0,2.244999885559082,UBI.MI
2019-08-08,2.2980000972747803,2.249000072479248,2.2679998874664307,2.2929999828338623,8240594.0,2.2929999828338623,UBI.MI
2019-08-09,2.24399995803833,2.0999999046325684,2.23799991607666,2.0999999046325684,29366357.0,2.0999999046325684,UBI.MI
2019-08-12,2.1459999084472656,2.0820000171661377,2.130000114440918,2.0829999446868896,10077103.0,2.0829999446868896,UBI.MI
2019-08-13,2.178999900817871,2.0369999408721924,2.0759999752044678,2.1640000343322754,13844520.0,2.1640000343322754,UBI.MI
2019-08-14,2.174999952316284,2.0880000591278076,2.1700000762939453,2.0989999771118164,9088070.0,2.0989999771118164,UBI.MI
2019-08-16,2.2170000076293945,2.0810000896453857,2.1050000190734863,2.2170000076293945,16982002.0,2.2170000076293945,UBI.MI
2019-08-19,2.2909998893737793,2.2300000190734863,2.240999937057495,2.2669999599456787,11317366.0,2.2669999599456787,UBI.MI
2019-08-20,2.25600004196167,2.184000015258789,2.25,2.2130000591278076,8511947.0,2.2130000591278076,UBI.MI
2019-08-21,2.2860000133514404,2.2170000076293945,2.2260000705718994,2.257999897003174,7540825.0,2.257999897003174,UBI.MI
2019-08-22,2.3320000171661377,2.2360000610351562,2.250999927520752,2.2869999408721924,10350250.0,2.2869999408721924,UBI.MI
2019-08-23,2.3310000896453857,2.240000009536743,2.319999933242798,2.240000009536743,8382684.0,2.240000009536743,UBI.MI
2019-08-26,2.2939999103546143,2.2190001010894775,2.2260000705718994,2.2869999408721924,5050854.0,2.2869999408721924,UBI.MI
2019-08-27,2.3359999656677246,2.2860000133514404,2.306999921798706,2.3310000896453857,8338860.0,2.3310000896453857,UBI.MI
2019-08-28,2.3550000190734863,2.308000087738037,2.3359999656677246,2.3359999656677246,10267052.0,2.3359999656677246,UBI.MI
2019-08-29,2.4159998893737793,2.3299999237060547,2.3499999046325684,2.385999917984009,11847291.0,2.385999917984009,UBI.MI
2019-08-30,2.4049999713897705,2.311000108718872,2.3889999389648438,2.319999933242798,12409745.0,2.319999933242798,UBI.MI
2019-09-02,2.359999895095825,2.2809998989105225,2.322000026702881,2.2809998989105225,9056204.0,2.2809998989105225,UBI.MI
2019-09-03,2.2980000972747803,2.23799991607666,2.2860000133514404,2.2860000133514404,10417383.0,2.2860000133514404,UBI.MI
2019-09-04,2.3499999046325684,2.313999891281128,2.3399999141693115,2.322999954223633,11278351.0,2.322999954223633,UBI.MI
2019-09-05,2.4030001163482666,2.3299999237060547,2.3450000286102295,2.3940000534057617,13585353.0,2.3940000534057617,UBI.MI
2019-09-06,2.4040000438690186,2.3469998836517334,2.3910000324249268,2.377000093460083,9999062.0,2.377000093460083,UBI.MI
2019-09-09,2.4839999675750732,2.378000020980835,2.38700008392334,2.453000068664551,17944334.0,2.453000068664551,UBI.MI
2019-09-10,2.51200008392334,2.430000066757202,2.4539999961853027,2.486999988555908,15135712.0,2.486999988555908,UBI.MI
2019-09-11,2.552000045776367,2.3929998874664307,2.5179998874664307,2.437999963760376,17222250.0,2.437999963760376,UBI.MI
2019-09-12,2.509999990463257,2.372999906539917,2.446000099182129,2.4760000705718994,19828950.0,2.4760000705718994,UBI.MI
2019-09-13,2.559999942779541,2.500999927520752,2.502000093460083,2.555000066757202,16523375.0,2.555000066757202,UBI.MI
2019-09-16,2.5480000972747803,2.493000030517578,2.5380001068115234,2.5329999923706055,9668350.0,2.5329999923706055,UBI.MI
2019-09-17,2.5250000953674316,2.4539999961853027,2.515000104904175,2.4579999446868896,10284218.0,2.4579999446868896,UBI.MI
2019-09-18,2.507999897003174,2.4539999961853027,2.4660000801086426,2.4690001010894775,6675254.0,2.4690001010894775,UBI.MI
2019-09-19,2.5820000171661377,2.4709999561309814,2.4820001125335693,2.5820000171661377,14950326.0,2.5820000171661377,UBI.MI
2019-09-20,2.5959999561309814,2.556999921798706,2.5869998931884766,2.572999954223633,10386675.0,2.572999954223633,UBI.MI
2019-09-23,2.5810000896453857,2.4839999675750732,2.572000026702881,2.509000062942505,9691159.0,2.509000062942505,UBI.MI
2019-09-24,2.5480000972747803,2.4809999465942383,2.5299999713897705,2.4809999465942383,8367527.0,2.4809999465942383,UBI.MI
2019-09-25,2.509999990463257,2.4070000648498535,2.4709999561309814,2.509999990463257,7743884.0,2.509999990463257,UBI.MI
2019-09-26,2.5329999923706055,2.48799991607666,2.5199999809265137,2.5260000228881836,7078368.0,2.5260000228881836,UBI.MI
2019-09-27,2.568000078201294,2.503000020980835,2.5299999713897705,2.555000066757202,7201070.0,2.555000066757202,UBI.MI
2019-09-30,2.5940001010894775,2.5409998893737793,2.553999900817871,2.5759999752044678,8573143.0,2.5759999752044678,UBI.MI
2019-10-01,2.674999952316284,2.5789999961853027,2.5940001010894775,2.5920000076293945,18568204.0,2.5920000076293945,UBI.MI
2019-10-02,2.6470000743865967,2.552000045776367,2.609999895095825,2.552000045776367,13845903.0,2.552000045776367,UBI.MI
2019-10-03,2.5899999141693115,2.5269999504089355,2.565000057220459,2.563999891281128,8627047.0,2.563999891281128,UBI.MI
2019-10-04,2.5969998836517334,2.4860000610351562,2.5899999141693115,2.496999979019165,15330734.0,2.496999979019165,UBI.MI
2019-10-07,2.559999942779541,2.4679999351501465,2.503999948501587,2.559999942779541,7834756.0,2.559999942779541,UBI.MI
2019-10-08,2.621000051498413,2.5269999504089355,2.5929999351501465,2.572999954223633,12198734.0,2.572999954223633,UBI.MI
2019-10-09,2.6010000705718994,2.568000078201294,2.5910000801086426,2.5889999866485596,6276470.0,2.5889999866485596,UBI.MI
2019-10-10,2.6470000743865967,2.571000099182129,2.5969998836517334,2.6470000743865967,10687278.0,2.6470000743865967,UBI.MI
2019-10-11,2.742000102996826,2.638000011444092,2.6559998989105225,2.742000102996826,16908454.0,2.742000102996826,UBI.MI
2019-10-14,2.76200008392334,2.681999921798706,2.7149999141693115,2.746000051498413,12919195.0,2.746000051498413,UBI.MI
2019-10-15,2.822999954223633,2.7249999046325684,2.7799999713897705,2.8010001182556152,14509076.0,2.8010001182556152,UBI.MI
2019-10-16,2.8959999084472656,2.7760000228881836,2.802000045776367,2.877000093460083,17579860.0,2.877000093460083,UBI.MI
2019-10-17,2.934000015258789,2.8420000076293945,2.8499999046325684,2.872999906539917,11855553.0,2.872999906539917,UBI.MI
2019-10-18,2.9119999408721924,2.8589999675750732,2.9010000228881836,2.869999885559082,8836798.0,2.869999885559082,UBI.MI
2019-10-21,2.947999954223633,2.8610000610351562,2.8610000610351562,2.9119999408721924,9286058.0,2.9119999408721924,UBI.MI
2019-10-22,2.937000036239624,2.880000114440918,2.9200000762939453,2.8980000019073486,7685539.0,2.8980000019073486,UBI.MI
2019-10-23,2.9019999504089355,2.8350000381469727,2.890000104904175,2.8480000495910645,11219619.0,2.8480000495910645,UBI.MI
2019-10-24,2.861999988555908,2.75,2.8510000705718994,2.7660000324249268,13943582.0,2.7660000324249268,UBI.MI
2019-10-25,2.7990000247955322,2.746000051498413,2.7790000438690186,2.7899999618530273,5823929.0,2.7899999618530273,UBI.MI
2019-10-28,2.802000045776367,2.7360000610351562,2.7780001163482666,2.7829999923706055,8395403.0,2.7829999923706055,UBI.MI
2019-10-29,2.812000036239624,2.75,2.7950000762939453,2.7730000019073486,9022835.0,2.7730000019073486,UBI.MI
2019-10-30,2.7820000648498535,2.694999933242798,2.7790000438690186,2.7279999256134033,9469337.0,2.7279999256134033,UBI.MI
2019-10-31,2.744999885559082,2.697999954223633,2.7239999771118164,2.7269999980926514,7956966.0,2.7269999980926514,UBI.MI
2019-11-01,2.742000102996826,2.7009999752044678,2.7269999980926514,2.7330000400543213,6903790.0,2.7330000400543213,UBI.MI
2019-11-04,2.821000099182129,2.7279999256134033,2.7300000190734863,2.821000099182129,10903314.0,2.821000099182129,UBI.MI
2019-11-05,2.8550000190734863,2.7960000038146973,2.822999954223633,2.8350000381469727,8304884.0,2.8350000381469727,UBI.MI
2019-11-06,2.888000011444092,2.7929999828338623,2.8499999046325684,2.815999984741211,9276009.0,2.815999984741211,UBI.MI
2019-11-07,2.8929998874664307,2.812999963760376,2.8499999046325684,2.890000104904175,12962038.0,2.890000104904175,UBI.MI
2019-11-08,2.9000000953674316,2.75,2.9000000953674316,2.75,19764470.0,2.75,UBI.MI
2019-11-11,2.740000009536743,2.6610000133514404,2.7300000190734863,2.700000047683716,18184536.0,2.700000047683716,UBI.MI
2019-11-12,2.7960000038146973,2.697000026702881,2.7019999027252197,2.7750000953674316,15236813.0,2.7750000953674316,UBI.MI
2019-11-13,2.7690000534057617,2.7079999446868896,2.759999990463257,2.7179999351501465,10379050.0,2.7179999351501465,UBI.MI
2019-11-14,2.7929999828338623,2.7019999027252197,2.7100000381469727,2.743000030517578,12857744.0,2.743000030517578,UBI.MI
2019-11-15,2.7709999084472656,2.7139999866485596,2.753000020980835,2.743000030517578,9776260.0,2.743000030517578,UBI.MI
2019-11-18,2.7780001163482666,2.7320001125335693,2.757999897003174,2.756999969482422,8220668.0,2.756999969482422,UBI.MI
2019-11-19,2.815000057220459,2.759999990463257,2.7720000743865967,2.7869999408721924,11510514.0,2.7869999408721924,UBI.MI
2019-11-20,2.8369998931884766,2.743000030517578,2.7690000534057617,2.8369998931884766,11581633.0,2.8369998931884766,UBI.MI
2019-11-21,2.938999891281128,2.805000066757202,2.809999942779541,2.938999891281128,19906966.0,2.938999891281128,UBI.MI
2019-11-22,3.0209999084472656,2.934000015258789,2.940000057220459,2.9809999465942383,17473837.0,2.9809999465942383,UBI.MI
2019-11-25,3.0450000762939453,2.984999895095825,2.992000102996826,3.0369999408721924,11709750.0,3.0369999408721924,UBI.MI
2019-11-26,3.0929999351501465,3.009999990463257,3.0380001068115234,3.0369999408721924,12839963.0,3.0369999408721924,UBI.MI
2019-11-27,3.062000036239624,2.9670000076293945,3.0399999618530273,2.9839999675750732,12898784.0,2.9839999675750732,UBI.MI
2019-11-28,3.00600004196167,2.946000099182129,2.9630000591278076,2.9549999237060547,6652281.0,2.9549999237060547,UBI.MI
2019-11-29,2.9809999465942383,2.933000087738037,2.950000047683716,2.933000087738037,6118397.0,2.933000087738037,UBI.MI
2019-12-02,2.992000102996826,2.9019999504089355,2.950000047683716,2.9049999713897705,9449279.0,2.9049999713897705,UBI.MI
2019-12-03,2.940999984741211,2.8299999237060547,2.9070000648498535,2.865999937057495,11626271.0,2.865999937057495,UBI.MI
2019-12-04,2.940000057220459,2.8499999046325684,2.8499999046325684,2.937999963760376,6947811.0,2.937999963760376,UBI.MI
2019-12-05,2.953000068664551,2.8959999084472656,2.930000066757202,2.9010000228881836,6030214.0,2.9010000228881836,UBI.MI
2019-12-06,2.9519999027252197,2.882999897003174,2.9179999828338623,2.947999954223633,6240085.0,2.947999954223633,UBI.MI
2019-12-09,2.9639999866485596,2.880000114440918,2.927999973297119,2.8970000743865967,7730962.0,2.8970000743865967,UBI.MI
2019-12-10,2.931999921798706,2.875,2.881999969482422,2.9200000762939453,6681447.0,2.9200000762939453,UBI.MI
2019-12-11,2.927000045776367,2.8929998874664307,2.9070000648498535,2.9049999713897705,3943826.0,2.9049999713897705,UBI.MI
2019-12-12,3.0390000343322754,2.9059998989105225,2.921999931335449,3.0199999809265137,13704852.0,3.0199999809265137,UBI.MI
2019-12-13,3.0899999141693115,2.941999912261963,3.072999954223633,2.947000026702881,13398447.0,2.947000026702881,UBI.MI
2019-12-16,2.9800000190734863,2.9189999103546143,2.9539999961853027,2.9619998931884766,7359600.0,2.9619998931884766,UBI.MI
2019-12-17,2.9670000076293945,2.9079999923706055,2.9649999141693115,2.933000087738037,7069573.0,2.933000087738037,UBI.MI
2019-12-18,2.944999933242798,2.9100000858306885,2.930000066757202,2.936000108718872,5161323.0,2.936000108718872,UBI.MI
2019-12-19,3.009999990463257,2.924999952316284,2.936000108718872,3.009999990463257,8290303.0,3.009999990463257,UBI.MI
2019-12-20,3.059000015258789,2.940000057220459,3.059000015258789,2.940000057220459,18600559.0,2.940000057220459,UBI.MI
2019-12-23,2.950000047683716,2.9100000858306885,2.9489998817443848,2.933000087738037,4595766.0,2.933000087738037,UBI.MI
2019-12-27,2.950000047683716,2.8940000534057617,2.931999921798706,2.8940000534057617,5129071.0,2.8940000534057617,UBI.MI
2019-12-30,2.941999912261963,2.8940000534057617,2.9000000953674316,2.9119999408721924,4410919.0,2.9119999408721924,UBI.MI
2020-01-02,2.9700000286102295,2.9019999504089355,2.9119999408721924,2.940000057220459,6381958.0,2.940000057220459,UBI.MI
2020-01-03,2.934999942779541,2.8459999561309814,2.934999942779541,2.8550000190734863,10138636.0,2.8550000190734863,UBI.MI
2020-01-06,2.8380000591278076,2.7669999599456787,2.8359999656677246,2.8320000171661377,7473384.0,2.8320000171661377,UBI.MI
2020-01-07,2.8610000610351562,2.812000036239624,2.8410000801086426,2.8389999866485596,6483532.0,2.8389999866485596,UBI.MI
2020-01-08,2.865000009536743,2.7790000438690186,2.799999952316284,2.8580000400543213,7812219.0,2.8580000400543213,UBI.MI
2020-01-09,2.9579999446868896,2.875999927520752,2.8889999389648438,2.950000047683716,12910747.0,2.950000047683716,UBI.MI
2020-01-10,2.9609999656677246,2.9100000858306885,2.9600000381469727,2.9119999408721924,5559527.0,2.9119999408721924,UBI.MI
2020-01-13,2.927999973297119,2.8510000705718994,2.9240000247955322,2.861999988555908,6411820.0,2.861999988555908,UBI.MI
2020-01-14,2.9030001163482666,2.8480000495910645,2.880000114440918,2.878000020980835,6743577.0,2.878000020980835,UBI.MI
2020-01-15,2.875,2.815000057220459,2.86299991607666,2.828000068664551,6772667.0,2.828000068664551,UBI.MI
2020-01-16,2.938999891281128,2.865999937057495,2.869999885559082,2.938999891281128,14590589.0,2.938999891281128,UBI.MI
2020-01-17,3.0260000228881836,2.944999933242798,2.946000099182129,2.953000068664551,12928525.0,2.953000068664551,UBI.MI
2020-01-20,2.9679999351501465,2.8959999084472656,2.9570000171661377,2.9019999504089355,5417023.0,2.9019999504089355,UBI.MI
2020-01-21,2.9140000343322754,2.864000082015991,2.88700008392334,2.8929998874664307,6899114.0,2.8929998874664307,UBI.MI
2020-01-22,2.9019999504089355,2.815999984741211,2.88700008392334,2.8239998817443848,9295785.0,2.8239998817443848,UBI.MI
2020-01-23,2.8540000915527344,2.7669999599456787,2.819999933242798,2.7929999828338623,6450387.0,2.7929999828338623,UBI.MI
2020-01-24,2.8499999046325684,2.7809998989105225,2.805000066757202,2.7899999618530273,5380688.0,2.7899999618530273,UBI.MI
2020-01-27,2.8410000801086426,2.7690000534057617,2.7690000534057617,2.7880001068115234,8254843.0,2.7880001068115234,UBI.MI
2020-01-28,2.868000030517578,2.752000093460083,2.802999973297119,2.868000030517578,8315795.0,2.868000030517578,UBI.MI
2020-01-29,2.8949999809265137,2.8420000076293945,2.86899995803833,2.880000114440918,6727829.0,2.880000114440918,UBI.MI
2020-01-30,2.8489999771118164,2.7839999198913574,2.8299999237060547,2.7990000247955322,8787171.0,2.7990000247955322,UBI.MI
2020-01-31,2.8310000896453857,2.690999984741211,2.812000036239624,2.7060000896453857,12879714.0,2.7060000896453857,UBI.MI
2020-02-03,2.7239999771118164,2.677000045776367,2.7100000381469727,2.7079999446868896,7122223.0,2.7079999446868896,UBI.MI
2020-02-04,2.8359999656677246,2.7239999771118164,2.7300000190734863,2.813999891281128,11798686.0,2.813999891281128,UBI.MI
2020-02-05,2.8570001125335693,2.7939999103546143,2.809999942779541,2.8550000190734863,7496592.0,2.8550000190734863,UBI.MI
2020-02-06,2.9630000591278076,2.882999897003174,2.884000062942505,2.933000087738037,15606078.0,2.933000087738037,UBI.MI
2020-02-07,2.9779999256134033,2.9119999408721924,2.927999973297119,2.9749999046325684,9204076.0,2.9749999046325684,UBI.MI
2020-02-10,3.0239999294281006,2.9600000381469727,2.9749999046325684,2.99399995803833,15653608.0,2.99399995803833,UBI.MI
2020-02-11,3.119999885559082,3.009999990463257,3.015000104904175,3.119999885559082,21687900.0,3.119999885559082,UBI.MI
2020-02-12,3.2899999618530273,3.124000072479248,3.124000072479248,3.2790000438690186,19398147.0,3.2790000438690186,UBI.MI
2020-02-13,3.3499999046325684,3.2179999351501465,3.2790000438690186,3.3399999141693115,18737286.0,3.3399999141693115,UBI.MI
2020-02-14,3.378999948501587,3.2960000038146973,3.3389999866485596,3.309000015258789,11807461.0,3.309000015258789,UBI.MI
2020-02-17,3.509999990463257,3.309000015258789,3.312999963760376,3.490999937057495,24895929.0,3.490999937057495,UBI.MI
2020-02-18,4.510000228881836,4.204999923706055,4.300000190734863,4.313000202178955,100770820.0,4.313000202178955,UBI.MI
2020-02-19,4.355000019073486,4.250999927520752,4.330999851226807,4.322999954223633,40032954.0,4.322999954223633,UBI.MI
2020-02-20,4.324999809265137,4.224999904632568,4.300000190734863,4.230000019073486,22587722.0,4.230000019073486,UBI.MI
2020-02-21,4.26200008392334,4.132999897003174,4.199999809265137,4.214000225067139,22227373.0,4.214000225067139,UBI.MI
2020-02-24,4.052000045776367,3.9260001182556152,3.990999937057495,3.937999963760376,25891323.0,3.937999963760376,UBI.MI
2020-02-25,3.996000051498413,3.8580000400543213,3.989000082015991,3.9010000228881836,15480176.0,3.9010000228881836,UBI.MI
2020-02-26,4.0269999504089355,3.8399999141693115,3.890000104904175,3.9719998836517334,16901246.0,3.9719998836517334,UBI.MI
2020-02-27,3.9149999618530273,3.765000104904175,3.8980000019073486,3.819999933242798,13468087.0,3.819999933242798,UBI.MI
2020-02-28,3.763000011444092,3.617000102996826,3.694000005722046,3.7170000076293945,23863341.0,3.7170000076293945,UBI.MI
2020-03-02,3.7909998893737793,3.427999973297119,3.7899999618530273,3.515000104904175,22292205.0,3.515000104904175,UBI.MI
2020-03-03,3.680999994277954,3.4800000190734863,3.6470000743865967,3.497999906539917,16109485.0,3.497999906539917,UBI.MI
2020-03-04,3.63100004196167,3.444000005722046,3.5160000324249268,3.5429999828338623,20443417.0,3.5429999828338623,UBI.MI
2020-03-05,3.5999999046325684,3.3329999446868896,3.5799999237060547,3.3359999656677246,20041007.0,3.3359999656677246,UBI.MI
2020-03-06,3.2899999618530273,3.11899995803833,3.234999895095825,3.1589999198913574,18103545.0,3.1589999198913574,UBI.MI
2020-03-09,2.8929998874664307,2.7279999256134033,2.8499999046325684,2.763000011444092,26623201.0,2.763000011444092,UBI.MI
2020-03-10,2.9110000133514404,2.5869998931884766,2.799999952316284,2.5980000495910645,19719942.0,2.5980000495910645,UBI.MI
2020-03-11,2.7799999713897705,2.619999885559082,2.619999885559082,2.75600004196167,16372046.0,2.75600004196167,UBI.MI
2020-03-12,2.677000045776367,2.2200000286102295,2.565000057220459,2.2200000286102295,28087685.0,2.2200000286102295,UBI.MI
2020-03-13,2.690000057220459,2.2890000343322754,2.493000030517578,2.4690001010894775,21382014.0,2.4690001010894775,UBI.MI
2020-03-16,2.3589999675750732,2.115999937057495,2.316999912261963,2.2060000896453857,23833314.0,2.2060000896453857,UBI.MI
2020-03-17,2.390000104904175,2.1530001163482666,2.364000082015991,2.312000036239624,18332048.0,2.312000036239624,UBI.MI
2020-03-18,2.388000011444092,2.2119998931884766,2.319999933242798,2.239000082015991,14174805.0,2.239000082015991,UBI.MI
2020-03-19,2.390000104904175,2.200000047683716,2.380000114440918,2.24399995803833,12681834.0,2.24399995803833,UBI.MI
2020-03-20,2.3380000591278076,2.2109999656677246,2.2790000438690186,2.2119998931884766,18825070.0,2.2119998931884766,UBI.MI
2020-03-23,2.313999891281128,2.1679999828338623,2.190000057220459,2.2200000286102295,12078356.0,2.2200000286102295,UBI.MI
2020-03-24,2.444000005722046,2.319999933242798,2.3910000324249268,2.444000005722046,13509628.0,2.444000005722046,UBI.MI
2020-03-25,2.618000030517578,2.36899995803833,2.5169999599456787,2.4739999771118164,13097765.0,2.4739999771118164,UBI.MI
2020-03-26,2.553999900817871,2.4010000228881836,2.4170000553131104,2.5350000858306885,8488046.0,2.5350000858306885,UBI.MI
2020-03-27,2.565000057220459,2.4159998893737793,2.497999906539917,2.4570000171661377,7457582.0,2.4570000171661377,UBI.MI
2020-03-30,2.490000009536743,2.3299999237060547,2.4179999828338623,2.384999990463257,6194413.0,2.384999990463257,UBI.MI
2020-03-31,2.446000099182129,2.3489999771118164,2.4200000762939453,2.4070000648498535,8295217.0,2.4070000648498535,UBI.MI
2020-04-01,2.378000020980835,2.3239998817443848,2.3259999752044678,2.3519999980926514,5572565.0,2.3519999980926514,UBI.MI
2020-04-02,2.4170000553131104,2.3259999752044678,2.382999897003174,2.4100000858306885,6532235.0,2.4100000858306885,UBI.MI
2020-04-03,2.430000066757202,2.365000009536743,2.385999917984009,2.365000009536743,4853112.0,2.365000009536743,UBI.MI
2020-04-06,2.4779999256134033,2.421999931335449,2.4609999656677246,2.430000066757202,6109055.0,2.430000066757202,UBI.MI
2020-04-07,2.5859999656677246,2.434999942779541,2.503999948501587,2.493000030517578,10831383.0,2.493000030517578,UBI.MI
2020-04-08,2.484999895095825,2.380000114440918,2.434000015258789,2.447999954223633,6088535.0,2.447999954223633,UBI.MI
2020-04-09,2.5329999923706055,2.434000015258789,2.5,2.50600004196167,7267084.0,2.50600004196167,UBI.MI
2020-04-14,2.5360000133514404,2.453000068664551,2.51200008392334,2.4760000705718994,4287204.0,2.4760000705718994,UBI.MI
2020-04-15,2.4739999771118164,2.305000066757202,2.443000078201294,2.305000066757202,7294984.0,2.305000066757202,UBI.MI
2020-04-16,2.4130001068115234,2.3440001010894775,2.3440001010894775,2.374000072479248,5308670.0,2.374000072479248,UBI.MI
2020-04-17,2.4660000801086426,2.359999895095825,2.4509999752044678,2.4019999504089355,5734814.0,2.4019999504089355,UBI.MI
2020-04-20,2.450000047683716,2.382999897003174,2.434000015258789,2.433000087738037,3044366.0,2.433000087738037,UBI.MI
2020-04-21,2.440999984741211,2.381999969482422,2.381999969482422,2.3980000019073486,4438875.0,2.3980000019073486,UBI.MI
2020-04-22,2.4749999046325684,2.4100000858306885,2.430000066757202,2.4749999046325684,6953502.0,2.4749999046325684,UBI.MI
2020-04-23,2.5390000343322754,2.4539999961853027,2.4860000610351562,2.509999990463257,8046178.0,2.509999990463257,UBI.MI
2020-04-24,2.5190000534057617,2.430000066757202,2.430999994277954,2.446000099182129,4238804.0,2.446000099182129,UBI.MI
2020-04-27,2.556999921798706,2.484999895095825,2.549999952316284,2.5139999389648438,4563359.0,2.5139999389648438,UBI.MI
2020-04-28,2.6500000953674316,2.5199999809265137,2.5369999408721924,2.5999999046325684,8214773.0,2.5999999046325684,UBI.MI
2020-04-29,2.6470000743865967,2.5759999752044678,2.6019999980926514,2.619999885559082,5590101.0,2.619999885559082,UBI.MI
2020-04-30,2.6589999198913574,2.562000036239624,2.619999885559082,2.6089999675750732,9113746.0,2.6089999675750732,UBI.MI
2020-05-04,2.5999999046325684,2.502000093460083,2.556999921798706,2.502000093460083,6715799.0,2.502000093460083,UBI.MI
2020-05-05,2.5999999046325684,2.503000020980835,2.5999999046325684,2.569999933242798,4839492.0,2.569999933242798,UBI.MI
2020-05-06,2.5950000286102295,2.51200008392334,2.563999891281128,2.51200008392334,3204917.0,2.51200008392334,UBI.MI
2020-05-07,2.546999931335449,2.486999988555908,2.505000114440918,2.5199999809265137,5054971.0,2.5199999809265137,UBI.MI
2020-05-08,2.569999933242798,2.5,2.500999927520752,2.552000045776367,3573279.0,2.552000045776367,UBI.MI
2020-05-11,2.615999937057495,2.5169999599456787,2.5999999046325684,2.5199999809265137,4014054.0,2.5199999809265137,UBI.MI
2019-01-02,9.840999603271484,9.571999549865723,9.78499984741211,9.772000312805176,14685103.0,8.68717098236084,UCG.MI
2019-01-03,9.873000144958496,9.607999801635742,9.651000022888184,9.633999824523926,14785276.0,8.56449031829834,UCG.MI
2019-01-04,10.208000183105469,9.720999717712402,9.743000030517578,10.208000183105469,19679549.0,9.07476806640625,UCG.MI
2019-01-07,10.477999687194824,10.140000343322754,10.241999626159668,10.477999687194824,16269734.0,9.314794540405273,UCG.MI
2019-01-08,10.588000297546387,10.279999732971191,10.461999893188477,10.305999755859375,15751941.0,9.16188907623291,UCG.MI
2019-01-09,10.465999603271484,10.305999755859375,10.347999572753906,10.381999969482422,10196238.0,9.229452133178711,UCG.MI
2019-01-10,10.515999794006348,10.263999938964844,10.300000190734863,10.508000373840332,9299781.0,9.341464042663574,UCG.MI
2019-01-11,10.62399959564209,10.456000328063965,10.513999938964844,10.592000007629395,12459808.0,9.416138648986816,UCG.MI
2019-01-14,10.527999877929688,10.277999877929688,10.5,10.390000343322754,13228685.0,9.236563682556152,UCG.MI
2019-01-15,10.489999771118164,10.0,10.423999786376953,10.062000274658203,22661693.0,8.944976806640625,UCG.MI
2019-01-16,10.657999992370605,10.109999656677246,10.109999656677246,10.64799976348877,19194299.0,9.465922355651855,UCG.MI
2019-01-17,10.75,10.444000244140625,10.553999900817871,10.586000442504883,13121502.0,9.410804748535156,UCG.MI
2019-01-18,10.789999961853027,10.53600025177002,10.697999954223633,10.668000221252441,15699524.0,9.483701705932617,UCG.MI
2019-01-21,10.64799976348877,10.503999710083008,10.600000381469727,10.633999824523926,5896736.0,9.453475952148438,UCG.MI
2019-01-22,10.543999671936035,10.321999549865723,10.517999649047852,10.406000137329102,10296292.0,9.250787734985352,UCG.MI
2019-01-23,10.715999603271484,10.253999710083008,10.317999839782715,10.57800006866455,14044109.0,9.403693199157715,UCG.MI
2019-01-24,10.819999694824219,10.423999786376953,10.597999572753906,10.65999984741211,16993103.0,9.476590156555176,UCG.MI
2019-01-25,11.02400016784668,10.64799976348877,10.729999542236328,11.001999855041504,13768318.0,9.780622482299805,UCG.MI
2019-01-28,10.88599967956543,10.661999702453613,10.871999740600586,10.722000122070312,12607460.0,9.531707763671875,UCG.MI
2019-01-29,10.720000267028809,10.545999526977539,10.654000282287598,10.59000015258789,11477620.0,9.414361953735352,UCG.MI
2019-01-30,10.569999694824219,10.416000366210938,10.529999732971191,10.508000373840332,10145301.0,9.341464042663574,UCG.MI
2019-01-31,10.574000358581543,10.01200008392334,10.529999732971191,10.088000297546387,28692543.0,8.968090057373047,UCG.MI
2019-02-01,10.154000282287598,9.6899995803833,10.04800033569336,9.812000274658203,23391283.0,8.72273063659668,UCG.MI
2019-02-04,9.892000198364258,9.592000007629395,9.758000373840332,9.6899995803833,16033629.0,8.614274024963379,UCG.MI
2019-02-05,10.0,9.692999839782715,9.692999839782715,9.899999618530273,17518477.0,8.800960540771484,UCG.MI
2019-02-06,10.437999725341797,9.8100004196167,9.85099983215332,10.331999778747559,25141317.0,9.185002326965332,UCG.MI
2019-02-07,10.920000076293945,10.133999824523926,10.630000114440918,10.133999824523926,37838682.0,9.00898265838623,UCG.MI
2019-02-08,10.40999984741211,10.057999610900879,10.116000175476074,10.236000061035156,20191231.0,9.09965991973877,UCG.MI
2019-02-11,10.562000274658203,10.267999649047852,10.288000106811523,10.428000450134277,15862498.0,9.270345687866211,UCG.MI
2019-02-12,10.723999977111816,10.491999626159668,10.539999961853027,10.670000076293945,18067140.0,9.485480308532715,UCG.MI
2019-02-13,10.958000183105469,10.666000366210938,10.741999626159668,10.899999618530273,24477128.0,9.689947128295898,UCG.MI
2019-02-14,11.02400016784668,10.62399959564209,10.960000038146973,10.65999984741211,26889033.0,9.476590156555176,UCG.MI
2019-02-15,11.267999649047852,10.513999938964844,10.557999610900879,11.223999977111816,30674424.0,9.977978706359863,UCG.MI
2019-02-18,11.588000297546387,11.232000350952148,11.23799991607666,11.57800006866455,22372059.0,10.292678833007812,UCG.MI
2019-02-19,11.59000015258789,11.312000274658203,11.510000228881836,11.416000366210938,18967402.0,10.148664474487305,UCG.MI
2019-02-20,11.449999809265137,11.251999855041504,11.449999809265137,11.430000305175781,14189464.0,10.161109924316406,UCG.MI
2019-02-21,11.446000099182129,11.065999984741211,11.420000076293945,11.11400032043457,23383909.0,9.880189895629883,UCG.MI
2019-02-22,11.260000228881836,11.069999694824219,11.100000381469727,11.140000343322754,11732543.0,9.903303146362305,UCG.MI
2019-02-25,11.552000045776367,11.270000457763672,11.270000457763672,11.465999603271484,16027148.0,10.19311237335205,UCG.MI
2019-02-26,11.53600025177002,11.315999984741211,11.387999534606934,11.468000411987305,15048218.0,10.194890975952148,UCG.MI
2019-02-27,11.824000358581543,11.345999717712402,11.354000091552734,11.71399974822998,17707911.0,10.413580894470215,UCG.MI
2019-02-28,12.043999671936035,11.644000053405762,11.718000411987305,11.965999603271484,21863258.0,10.637604713439941,UCG.MI
2019-03-01,12.149999618530273,11.95199966430664,12.064000129699707,11.984000205993652,14423911.0,10.653607368469238,UCG.MI
2019-03-04,12.145999908447266,11.77400016784668,12.076000213623047,11.869999885559082,14236666.0,10.552262306213379,UCG.MI
2019-03-05,12.038000106811523,11.675999641418457,11.868000030517578,11.824000358581543,15219151.0,10.511369705200195,UCG.MI
2019-03-06,12.010000228881836,11.692000389099121,11.781999588012695,11.84000015258789,17632504.0,10.525593757629395,UCG.MI
2019-03-07,12.008000373840332,11.336000442504883,11.803999900817871,11.482000350952148,26158814.0,10.20733642578125,UCG.MI
2019-03-08,11.45199966430664,11.097999572753906,11.354000091552734,11.192000389099121,23854702.0,9.949531555175781,UCG.MI
2019-03-11,11.496000289916992,11.241999626159668,11.26200008392334,11.477999687194824,11082538.0,10.203780174255371,UCG.MI
2019-03-12,11.595999717712402,11.307999610900879,11.571999549865723,11.423999786376953,12280820.0,10.15577507019043,UCG.MI
2019-03-13,11.616000175476074,11.369999885559082,11.387999534606934,11.579999923706055,9307641.0,10.29445743560791,UCG.MI
2019-03-14,11.850000381469727,11.5600004196167,11.5600004196167,11.727999687194824,13977642.0,10.426026344299316,UCG.MI
2019-03-15,11.800000190734863,11.621999740600586,11.776000022888184,11.748000144958496,16327592.0,10.443806648254395,UCG.MI
2019-03-18,12.15999984741211,11.79800033569336,11.817999839782715,12.074000358581543,18250329.0,10.733616828918457,UCG.MI
2019-03-19,12.326000213623047,11.932000160217285,12.097999572753906,12.223999977111816,17319696.0,10.866964340209961,UCG.MI
2019-03-20,12.26200008392334,12.050000190734863,12.154000282287598,12.130000114440918,10577431.0,10.78339958190918,UCG.MI
2019-03-21,12.097999572753906,11.920000076293945,12.027999877929688,11.920000076293945,13847410.0,10.596712112426758,UCG.MI
2019-03-22,11.998000144958496,11.303999900817871,11.982000350952148,11.380000114440918,23125786.0,10.116660118103027,UCG.MI
2019-03-25,11.569999694824219,11.215999603271484,11.3100004196167,11.395999908447266,12085223.0,10.13088321685791,UCG.MI
2019-03-26,11.454000473022461,11.178000450134277,11.4399995803833,11.23799991607666,14838950.0,9.990424156188965,UCG.MI
2019-03-27,11.791999816894531,11.170000076293945,11.258000373840332,11.545999526977539,25392138.0,10.264230728149414,UCG.MI
2019-03-28,11.520000457763672,11.253999710083008,11.461999893188477,11.32800006866455,11068586.0,10.070432662963867,UCG.MI
2019-03-29,11.449999809265137,11.260000228881836,11.399999618530273,11.428000450134277,11987339.0,10.159331321716309,UCG.MI
2019-04-01,12.0,11.550000190734863,11.555999755859375,11.92199993133545,21762263.0,10.598490715026855,UCG.MI
2019-04-02,11.960000038146973,11.741999626159668,11.9399995803833,11.866000175476074,14239753.0,10.548707008361816,UCG.MI
2019-04-03,12.295999526977539,11.932000160217285,11.949999809265137,12.1899995803833,27440550.0,10.836737632751465,UCG.MI
2019-04-04,12.142000198364258,11.9399995803833,12.112000465393066,12.109999656677246,20324221.0,10.765619277954102,UCG.MI
2019-04-05,12.1899995803833,11.972000122070312,12.109999656677246,12.026000022888184,12046580.0,10.69094467163086,UCG.MI
2019-04-08,12.062000274658203,11.838000297546387,11.989999771118164,11.913999557495117,12026322.0,10.591378211975098,UCG.MI
2019-04-09,12.069999694824219,11.842000007629395,11.87399959564209,11.946000099182129,11799711.0,10.619826316833496,UCG.MI
2019-04-10,12.057999610900879,11.720000267028809,11.965999603271484,11.836000442504883,15331583.0,10.522038459777832,UCG.MI
2019-04-11,12.057999610900879,11.552000045776367,11.75,11.899999618530273,24893615.0,10.578932762145996,UCG.MI
2019-04-12,12.40999984741211,11.729999542236328,11.836000442504883,12.399999618530273,26684324.0,11.023425102233887,UCG.MI
2019-04-15,12.755999565124512,12.420000076293945,12.428000450134277,12.482000350952148,16566342.0,11.096322059631348,UCG.MI
2019-04-16,12.920000076293945,12.534000396728516,12.579999923706055,12.881999969482422,23285554.0,11.451916694641113,UCG.MI
2019-04-17,13.065999984741211,12.847999572753906,12.883999824523926,12.979999542236328,19520742.0,11.539036750793457,UCG.MI
2019-04-18,13.03600025177002,12.649999618530273,12.989999771118164,12.760000228881836,17319095.0,11.343460083007812,UCG.MI
2019-04-23,12.678000450134277,12.3100004196167,12.678000450134277,12.34000015258789,15019839.0,11.207230567932129,UCG.MI
2019-04-24,12.48799991607666,12.0,12.314000129699707,12.109999656677246,16690424.0,10.998343467712402,UCG.MI
2019-04-25,12.211999893188477,11.937999725341797,12.064000129699707,12.055999755859375,11670291.0,10.949299812316895,UCG.MI
2019-04-26,12.137999534606934,11.850000381469727,12.03600025177002,12.071999549865723,11568482.0,10.963830947875977,UCG.MI
2019-04-29,12.394000053405762,12.152000427246094,12.194000244140625,12.362000465393066,13083100.0,11.227210998535156,UCG.MI
2019-04-30,12.420000076293945,12.255999565124512,12.307999610900879,12.329999923706055,11431619.0,11.198147773742676,UCG.MI
2019-05-02,12.517999649047852,12.12600040435791,12.1899995803833,12.378000259399414,15610610.0,11.241742134094238,UCG.MI
2019-05-03,12.461999893188477,12.199999809265137,12.446000099182129,12.22599983215332,10960735.0,11.103694915771484,UCG.MI
2019-05-06,11.989999771118164,11.795999526977539,11.977999687194824,11.826000213623047,18782911.0,10.740413665771484,UCG.MI
2019-05-07,11.894000053405762,11.381999969482422,11.87399959564209,11.447999954223633,21710408.0,10.397112846374512,UCG.MI
2019-05-08,11.545999526977539,11.302000045776367,11.428000450134277,11.434000015258789,12686802.0,10.384397506713867,UCG.MI
2019-05-09,11.496000289916992,11.107999801635742,11.350000381469727,11.12600040435791,18537190.0,10.104671478271484,UCG.MI
2019-05-10,11.418000221252441,11.118000030517578,11.319999694824219,11.208000183105469,13603368.0,10.179143905639648,UCG.MI
2019-05-13,11.227999687194824,10.894000053405762,11.210000038146973,10.894000053405762,15593880.0,9.89396858215332,UCG.MI
2019-05-14,11.074000358581543,10.470000267028809,10.970000267028809,10.710000038146973,22710026.0,9.726859092712402,UCG.MI
2019-05-15,10.73799991607666,10.446000099182129,10.723999977111816,10.637999534606934,23107889.0,9.661467552185059,UCG.MI
2019-05-16,10.826000213623047,10.508000373840332,10.545999526977539,10.819999694824219,15331009.0,9.826760292053223,UCG.MI
2019-05-17,10.829999923706055,10.515999794006348,10.755999565124512,10.60200023651123,19468397.0,9.628772735595703,UCG.MI
2019-05-20,10.770000457763672,10.314000129699707,10.555999755859375,10.37399959564209,17954804.0,9.42170238494873,UCG.MI
2019-05-21,10.48799991607666,10.26200008392334,10.449999809265137,10.342000007629395,17621187.0,9.392640113830566,UCG.MI
2019-05-22,10.355999946594238,10.142000198364258,10.302000045776367,10.23799991607666,12572112.0,9.298186302185059,UCG.MI
2019-05-23,10.232000350952148,10.064000129699707,10.149999618530273,10.12600040435791,17284599.0,9.196468353271484,UCG.MI
2019-05-24,10.435999870300293,10.196000099182129,10.227999687194824,10.359999656677246,16205560.0,9.408987045288086,UCG.MI
2019-05-27,10.460000038146973,10.0,10.394000053405762,10.12399959564209,12005618.0,9.194650650024414,UCG.MI
2019-05-28,10.052000045776367,9.84000015258789,10.039999961853027,9.977999687194824,19773106.0,9.062053680419922,UCG.MI
2019-05-29,10.345999717712402,9.791000366210938,9.842000007629395,10.199999809265137,22229569.0,9.26367473602295,UCG.MI
2019-05-30,10.368000030517578,10.026000022888184,10.315999984741211,10.168000221252441,13069193.0,9.234612464904785,UCG.MI
2019-05-31,10.239999771118164,9.920000076293945,9.920000076293945,10.187999725341797,15806569.0,9.252776145935059,UCG.MI
2019-06-03,10.163999557495117,9.970000267028809,10.071999549865723,10.13599967956543,11091495.0,9.205549240112305,UCG.MI
2019-06-04,10.456000328063965,10.022000312805176,10.052000045776367,10.430000305175781,15434794.0,9.472561836242676,UCG.MI
2019-06-05,10.416000366210938,10.003999710083008,10.411999702453613,10.069999694824219,24166716.0,9.145607948303223,UCG.MI
2019-06-06,10.347999572753906,9.82699966430664,10.116000175476074,9.958000183105469,24000143.0,9.043889999389648,UCG.MI
2019-06-07,10.081999778747559,9.9350004196167,10.013999938964844,10.020000457763672,12223255.0,9.100198745727539,UCG.MI
2019-06-10,10.288000106811523,10.027999877929688,10.09000015258789,10.241999626159668,10807105.0,9.30181884765625,UCG.MI
2019-06-11,10.413999557495117,10.182000160217285,10.222000122070312,10.265999794006348,11819389.0,9.323616027832031,UCG.MI
2019-06-12,10.208000183105469,10.029999732971191,10.156000137329102,10.050000190734863,12726501.0,9.12744426727295,UCG.MI
2019-06-13,10.248000144958496,9.963000297546387,10.010000228881836,10.197999954223633,14035401.0,9.261858940124512,UCG.MI
2019-06-14,10.241999626159668,10.071999549865723,10.144000053405762,10.130000114440918,8753523.0,9.200100898742676,UCG.MI
2019-06-17,10.303999900817871,10.104000091552734,10.170000076293945,10.104000091552734,9532769.0,9.176487922668457,UCG.MI
2019-06-18,10.538000106811523,9.954000473022461,10.074000358581543,10.486000061035156,24858229.0,9.523421287536621,UCG.MI
2019-06-19,10.685999870300293,10.449999809265137,10.489999771118164,10.657999992370605,17270747.0,9.679632186889648,UCG.MI
2019-06-20,10.807999610900879,10.565999984741211,10.710000038146973,10.60200023651123,22131314.0,9.628772735595703,UCG.MI
2019-06-21,10.784000396728516,10.569999694824219,10.581999778747559,10.62600040435791,26406831.0,9.650569915771484,UCG.MI
2019-06-24,10.744000434875488,10.446000099182129,10.59000015258789,10.449999809265137,11260201.0,9.49072551727295,UCG.MI
2019-06-25,10.444000244140625,10.244000434875488,10.39799976348877,10.267999649047852,10763811.0,9.325432777404785,UCG.MI
2019-06-26,10.583999633789062,10.21399974822998,10.234000205993652,10.531999588012695,16175395.0,9.565197944641113,UCG.MI
2019-06-27,10.84000015258789,10.640000343322754,10.645999908447266,10.75,18306483.0,9.76318645477295,UCG.MI
2019-06-28,10.883999824523926,10.732000350952148,10.800000190734863,10.826000213623047,14723783.0,9.832210540771484,UCG.MI
2019-07-01,11.055999755859375,10.661999702453613,11.008000373840332,10.663999557495117,17630145.0,9.685080528259277,UCG.MI
2019-07-02,10.723999977111816,10.456000328063965,10.6899995803833,10.550000190734863,17484923.0,9.58154582977295,UCG.MI
2019-07-03,11.137999534606934,10.489999771118164,10.550000190734863,11.137999534606934,36724538.0,10.115569114685059,UCG.MI
2019-07-04,11.746000289916992,11.20199966430664,11.206000328063965,11.6899995803833,34869685.0,10.616897583007812,UCG.MI
2019-07-05,11.79800033569336,11.461999893188477,11.732000350952148,11.550000190734863,24835535.0,10.489749908447266,UCG.MI
2019-07-08,11.61400032043457,11.223999977111816,11.5,11.345999717712402,17741254.0,10.304475784301758,UCG.MI
2019-07-09,11.473999977111816,11.152000427246094,11.277999877929688,11.381999969482422,16722779.0,10.33717155456543,UCG.MI
2019-07-10,11.654000282287598,11.437999725341797,11.47599983215332,11.46399974822998,17581724.0,10.411643981933594,UCG.MI
2019-07-11,11.657999992370605,11.416000366210938,11.571999549865723,11.595999717712402,14670962.0,10.531526565551758,UCG.MI
2019-07-12,11.784000396728516,11.534000396728516,11.649999618530273,11.539999961853027,16797422.0,10.480667114257812,UCG.MI
2019-07-15,11.630000114440918,11.362000465393066,11.571999549865723,11.437999725341797,12459580.0,10.388030052185059,UCG.MI
2019-07-16,11.78600025177002,11.430000305175781,11.449999809265137,11.736000061035156,17189559.0,10.658675193786621,UCG.MI
2019-07-17,11.788000106811523,11.522000312805176,11.704000473022461,11.583999633789062,13152359.0,10.520627975463867,UCG.MI
2019-07-18,11.710000038146973,11.444000244140625,11.465999603271484,11.652000427246094,12024629.0,10.58238697052002,UCG.MI
2019-07-19,11.739999771118164,11.144000053405762,11.722000122070312,11.22599983215332,26461621.0,10.195491790771484,UCG.MI
2019-07-22,11.350000381469727,11.095999717712402,11.196000099182129,11.187999725341797,14327252.0,10.160979270935059,UCG.MI
2019-07-23,11.545999526977539,11.20199966430664,11.20199966430664,11.484000205993652,18267238.0,10.429808616638184,UCG.MI
2019-07-24,11.520000457763672,11.312000274658203,11.484000205993652,11.447999954223633,13230874.0,10.397112846374512,UCG.MI
2019-07-25,11.758000373840332,11.32800006866455,11.482000350952148,11.4399995803833,24008333.0,10.389846801757812,UCG.MI
2019-07-26,11.430000305175781,11.251999855041504,11.40999984741211,11.354000091552734,15809058.0,10.311741828918457,UCG.MI
2019-07-29,11.368000030517578,11.03600025177002,11.329999923706055,11.03600025177002,15077231.0,10.022933006286621,UCG.MI
2019-07-30,11.04800033569336,10.541999816894531,11.029999732971191,10.680000305175781,27623082.0,9.699612617492676,UCG.MI
2019-07-31,10.765999794006348,10.574000358581543,10.696000099182129,10.656000137329102,16629149.0,9.677815437316895,UCG.MI
2019-08-01,10.89799976348877,10.588000297546387,10.604000091552734,10.67199993133545,13560782.0,9.692346572875977,UCG.MI
2019-08-02,10.510000228881836,10.25,10.430000305175781,10.39799976348877,20586098.0,9.443498611450195,UCG.MI
2019-08-05,10.510000228881836,10.199999809265137,10.260000228881836,10.36400032043457,13209789.0,9.412620544433594,UCG.MI
2019-08-06,10.446000099182129,10.272000312805176,10.4399995803833,10.276000022888184,11786244.0,9.332698822021484,UCG.MI
2019-08-07,10.071999549865723,9.633999824523926,9.987000465393066,9.767999649047852,50891044.0,8.871330261230469,UCG.MI
2019-08-08,9.991000175476074,9.64799976348877,9.786999702453613,9.907999992370605,27210079.0,8.998479843139648,UCG.MI
2019-08-09,9.630000114440918,9.253999710083008,9.609000205993652,9.399999618530273,44713438.0,8.53711223602295,UCG.MI
2019-08-12,9.538999557495117,9.263999938964844,9.470999717712402,9.263999938964844,21466380.0,8.413596153259277,UCG.MI
2019-08-13,9.600000381469727,9.071000099182129,9.229999542236328,9.54699993133545,28690976.0,8.670618057250977,UCG.MI
2019-08-14,9.529000282287598,9.133999824523926,9.51200008392334,9.1899995803833,29767239.0,8.346388816833496,UCG.MI
2019-08-16,9.609999656677246,9.142999649047852,9.270000457763672,9.531000137329102,36340626.0,8.656086921691895,UCG.MI
2019-08-19,9.824000358581543,9.649999618530273,9.699999809265137,9.762999534606934,22920566.0,8.866789817810059,UCG.MI
2019-08-20,9.73799991607666,9.439000129699707,9.710000038146973,9.543999671936035,21658618.0,8.667893409729004,UCG.MI
2019-08-21,9.720000267028809,9.597000122070312,9.602999687194824,9.633000373840332,14969761.0,8.748723983764648,UCG.MI
2019-08-22,9.880000114440918,9.560999870300293,9.593000411987305,9.755000114440918,18142685.0,8.859524726867676,UCG.MI
2019-08-23,9.897000312805176,9.45300006866455,9.866000175476074,9.45300006866455,22402016.0,8.585247039794922,UCG.MI
2019-08-26,9.630999565124512,9.350000381469727,9.369999885559082,9.59000015258789,19260801.0,8.709671020507812,UCG.MI
2019-08-27,9.777000427246094,9.597999572753906,9.649999618530273,9.718999862670898,18094420.0,8.826828956604004,UCG.MI
2019-08-28,9.90999984741211,9.63599967956543,9.75,9.890000343322754,25866695.0,8.982131958007812,UCG.MI
2019-08-29,10.28600025177002,9.883000373840332,9.937000274658203,10.175999641418457,28474491.0,9.241877555847168,UCG.MI
2019-08-30,10.25,10.010000228881836,10.182000160217285,10.0600004196167,21271826.0,9.136527061462402,UCG.MI
2019-09-02,10.23799991607666,10.069999694824219,10.069999694824219,10.11400032043457,13575392.0,9.185569763183594,UCG.MI
2019-09-03,10.199999809265137,10.029999732971191,10.144000053405762,10.121999740600586,12284279.0,9.192834854125977,UCG.MI
2019-09-04,10.418000221252441,10.314000129699707,10.38599967956543,10.329999923706055,20381106.0,9.381741523742676,UCG.MI
2019-09-05,10.706000328063965,10.387999534606934,10.444000244140625,10.6899995803833,24670150.0,9.708694458007812,UCG.MI
2019-09-06,10.784000396728516,10.531999588012695,10.6899995803833,10.631999969482422,21268798.0,9.65601921081543,UCG.MI
2019-09-09,10.979999542236328,10.657999992370605,10.684000015258789,10.937999725341797,17146146.0,9.933928489685059,UCG.MI
2019-09-10,11.119999885559082,10.862000465393066,10.97599983215332,10.895999908447266,25773680.0,9.895784378051758,UCG.MI
2019-09-11,11.119999885559082,10.628000259399414,11.0,10.760000228881836,27907875.0,9.772269248962402,UCG.MI
2019-09-12,11.04800033569336,10.612000465393066,10.800000190734863,10.984000205993652,33655275.0,9.975707054138184,UCG.MI
2019-09-13,11.484000205993652,11.041999816894531,11.064000129699707,11.456000328063965,29189509.0,10.404378890991211,UCG.MI
2019-09-16,11.461999893188477,11.161999702453613,11.343999862670898,11.260000228881836,20198076.0,10.226370811462402,UCG.MI
2019-09-17,11.246000289916992,10.869999885559082,11.223999977111816,10.883999824523926,25504219.0,9.884885787963867,UCG.MI
2019-09-18,11.029999732971191,10.892000198364258,10.9399995803833,10.904000282287598,15548236.0,9.903050422668457,UCG.MI
2019-09-19,11.196000099182129,10.904000282287598,10.947999954223633,11.152000427246094,17478073.0,10.12828540802002,UCG.MI
2019-09-20,11.206000328063965,11.074000358581543,11.180000305175781,11.170000076293945,25445805.0,10.144632339477539,UCG.MI
2019-09-23,11.154000282287598,10.722000122070312,11.13599967956543,10.78600025177002,21472826.0,9.795882225036621,UCG.MI
2019-09-24,10.895999908447266,10.666000366210938,10.819999694824219,10.697999954223633,19111920.0,9.715960502624512,UCG.MI
2019-09-25,10.605999946594238,10.300000190734863,10.562000274658203,10.574000358581543,23992598.0,9.60334300994873,UCG.MI
2019-09-26,10.685999870300293,10.51200008392334,10.595999717712402,10.654000282287598,13547294.0,9.675999641418457,UCG.MI
2019-09-27,10.86400032043457,10.59000015258789,10.680000305175781,10.803999900817871,14967221.0,9.812230110168457,UCG.MI
2019-09-30,10.935999870300293,10.765999794006348,10.815999984741211,10.819999694824219,15714658.0,9.826760292053223,UCG.MI
2019-10-01,11.086000442504883,10.6899995803833,10.899999618530273,10.6899995803833,23616770.0,9.708694458007812,UCG.MI
2019-10-02,10.710000038146973,10.255999565124512,10.687999725341797,10.255999565124512,25627905.0,9.314534187316895,UCG.MI
2019-10-03,10.329999923706055,10.071999549865723,10.300000190734863,10.197999954223633,18674080.0,9.261858940124512,UCG.MI
2019-10-04,10.263999938964844,10.052000045776367,10.241999626159668,10.208000183105469,15951286.0,9.270940780639648,UCG.MI
2019-10-07,10.331999778747559,10.065999984741211,10.168000221252441,10.28600025177002,14502784.0,9.341780662536621,UCG.MI
2019-10-08,10.347999572753906,10.029999732971191,10.347999572753906,10.166000366210938,14775069.0,9.232796669006348,UCG.MI
2019-10-09,10.281999588012695,10.09000015258789,10.145999908447266,10.15999984741211,13891787.0,9.227346420288086,UCG.MI
2019-10-10,10.571999549865723,10.15999984741211,10.196000099182129,10.564000129699707,22019405.0,9.594261169433594,UCG.MI
2019-10-11,10.937999725341797,10.576000213623047,10.692000389099121,10.923999786376953,26141519.0,9.92121410369873,UCG.MI
2019-10-14,10.90999984741211,10.75,10.829999923706055,10.868000030517578,11806306.0,9.870354652404785,UCG.MI
2019-10-15,11.222000122070312,10.904000282287598,10.989999771118164,11.21399974822998,22156151.0,10.184593200683594,UCG.MI
2019-10-16,11.473999977111816,11.130000114440918,11.180000305175781,11.411999702453613,26848944.0,10.36441707611084,UCG.MI
2019-10-17,11.61400032043457,11.3100004196167,11.333999633789062,11.435999870300293,21699130.0,10.386214256286621,UCG.MI
2019-10-18,11.57800006866455,11.350000381469727,11.454000473022461,11.5,18088503.0,10.444339752197266,UCG.MI
2019-10-21,11.819999694824219,11.510000228881836,11.510000228881836,11.741999626159668,19030142.0,10.664124488830566,UCG.MI
2019-10-22,11.869999885559082,11.557999610900879,11.814000129699707,11.684000015258789,18851650.0,10.611449241638184,UCG.MI
2019-10-23,11.697999954223633,11.517999649047852,11.567999839782715,11.65999984741211,13924678.0,10.589652061462402,UCG.MI
2019-10-24,11.784000396728516,11.515999794006348,11.699999809265137,11.605999946594238,14860992.0,10.540608406066895,UCG.MI
2019-10-25,11.621999740600586,11.411999702453613,11.600000381469727,11.534000396728516,10704686.0,10.475218772888184,UCG.MI
2019-10-28,11.62399959564209,11.428000450134277,11.470000267028809,11.581999778747559,10635921.0,10.51881217956543,UCG.MI
2019-10-29,11.736000061035156,11.576000213623047,11.621999740600586,11.704000473022461,15027944.0,10.629612922668457,UCG.MI
2019-10-30,11.760000228881836,11.288000106811523,11.729999542236328,11.484000205993652,20438226.0,10.429808616638184,UCG.MI
2019-10-31,11.520000457763672,11.22599983215332,11.501999855041504,11.368000030517578,14280251.0,10.324456214904785,UCG.MI
2019-11-01,11.552000045776367,11.315999984741211,11.362000465393066,11.52400016784668,12620707.0,10.46613597869873,UCG.MI
2019-11-04,11.807999610900879,11.586000442504883,11.59000015258789,11.767999649047852,18606696.0,10.687737464904785,UCG.MI
2019-11-05,12.010000228881836,11.751999855041504,11.829999923706055,11.961999893188477,18654579.0,10.86392879486084,UCG.MI
2019-11-06,12.38599967956543,11.98799991607666,12.069999694824219,12.086000442504883,32813988.0,10.976547241210938,UCG.MI
2019-11-07,12.949999809265137,12.449999809265137,12.550000190734863,12.805999755859375,43211555.0,11.630453109741211,UCG.MI
2019-11-08,13.0,12.543999671936035,13.0,12.609999656677246,28799200.0,11.452445030212402,UCG.MI
2019-11-11,12.562000274658203,12.428000450134277,12.51200008392334,12.5,16455007.0,11.352542877197266,UCG.MI
2019-11-12,12.777999877929688,12.541999816894531,12.550000190734863,12.753999710083008,21353393.0,11.583226203918457,UCG.MI
2019-11-13,12.678000450134277,12.36400032043457,12.649999618530273,12.47599983215332,24398554.0,11.330745697021484,UCG.MI
2019-11-14,12.529999732971191,12.34000015258789,12.449999809265137,12.37399959564209,14071307.0,11.23810863494873,UCG.MI
2019-11-15,12.515999794006348,12.333999633789062,12.5,12.4399995803833,15725807.0,11.298049926757812,UCG.MI
2019-11-18,12.501999855041504,12.17199993133545,12.46399974822998,12.34000015258789,14068492.0,11.207230567932129,UCG.MI
2019-11-19,12.605999946594238,12.355999946594238,12.380000114440918,12.37600040435791,17940762.0,11.2399263381958,UCG.MI
2019-11-20,12.40999984741211,12.182000160217285,12.300000190734863,12.362000465393066,14587599.0,11.227210998535156,UCG.MI
2019-11-21,12.52400016784668,12.227999687194824,12.279999732971191,12.470000267028809,13077166.0,11.325297355651855,UCG.MI
2019-11-22,12.652000427246094,12.420000076293945,12.529999732971191,12.4399995803833,16583185.0,11.298049926757812,UCG.MI
2019-11-25,12.800000190734863,12.645999908447266,12.704000473022461,12.800000190734863,16900398.0,11.625003814697266,UCG.MI
2019-11-26,12.965999603271484,12.710000038146973,12.857999801635742,12.729999542236328,17387395.0,11.561429023742676,UCG.MI
2019-11-27,12.843999862670898,12.5600004196167,12.8100004196167,12.65999984741211,11567618.0,11.497855186462402,UCG.MI
2019-11-28,12.656000137329102,12.491999626159668,12.600000381469727,12.534000396728516,8856876.0,11.383421897888184,UCG.MI
2019-11-29,12.666000366210938,12.425999641418457,12.5,12.562000274658203,12610609.0,11.408851623535156,UCG.MI
2019-12-02,12.694000244140625,12.326000213623047,12.612000465393066,12.368000030517578,17501515.0,11.232660293579102,UCG.MI
2019-12-03,12.59000015258789,12.258000373840332,12.498000144958496,12.312000274658203,17567816.0,11.181800842285156,UCG.MI
2019-12-04,12.54800033569336,12.234000205993652,12.289999961853027,12.54800033569336,20878150.0,11.396137237548828,UCG.MI
2019-12-05,12.649999618530273,12.37399959564209,12.571999549865723,12.380000114440918,12799223.0,11.243558883666992,UCG.MI
2019-12-06,12.77400016784668,12.461999893188477,12.489999771118164,12.75,20010447.0,11.579593658447266,UCG.MI
2019-12-09,12.866000175476074,12.640000343322754,12.776000022888184,12.744000434875488,14052575.0,11.57414436340332,UCG.MI
2019-12-10,12.88599967956543,12.62399959564209,12.729999542236328,12.855999946594238,13890237.0,11.675863265991211,UCG.MI
2019-12-11,12.977999687194824,12.781999588012695,12.807999610900879,12.857999801635742,13776049.0,11.677679061889648,UCG.MI
2019-12-12,13.270000457763672,12.847999572753906,12.894000053405762,13.265999794006348,25941161.0,12.048226356506348,UCG.MI
2019-12-13,13.692000389099121,13.064000129699707,13.65999984741211,13.086000442504883,32739440.0,11.884750366210938,UCG.MI
2019-12-16,13.324000358581543,13.052000045776367,13.173999786376953,13.319999694824219,14781451.0,12.097269058227539,UCG.MI
2019-12-17,13.314000129699707,13.119999885559082,13.300000190734863,13.236000061035156,15589995.0,12.020980834960938,UCG.MI
2019-12-18,13.350000381469727,13.194000244140625,13.211999893188477,13.293999671936035,10735760.0,12.07365608215332,UCG.MI
2019-12-19,13.503999710083008,13.23799991607666,13.253999710083008,13.494000434875488,15912512.0,12.255297660827637,UCG.MI
2019-12-20,13.649999618530273,13.432000160217285,13.649999618530273,13.460000038146973,30736610.0,12.224417686462402,UCG.MI
2019-12-23,13.437999725341797,13.279999732971191,13.420000076293945,13.34000015258789,10759586.0,12.115433692932129,UCG.MI
2019-12-27,13.343999862670898,13.050000190734863,13.3100004196167,13.118000030517578,14969185.0,11.913812637329102,UCG.MI
2019-12-30,13.15999984741211,13.020000457763672,13.092000007629395,13.020000457763672,9845981.0,11.824809074401855,UCG.MI
2020-01-02,13.503999710083008,13.067999839782715,13.100000381469727,13.48799991607666,18330296.0,12.249847412109375,UCG.MI
2020-01-03,13.37399959564209,13.163999557495117,13.350000381469727,13.32800006866455,15716046.0,12.104535102844238,UCG.MI
2020-01-06,13.178000450134277,12.779999732971191,13.14799976348877,13.081999778747559,20131839.0,11.88111686706543,UCG.MI
2020-01-07,13.289999961853027,13.100000381469727,13.194000244140625,13.15999984741211,12339617.0,11.951956748962402,UCG.MI
2020-01-08,13.369999885559082,12.892000198364258,12.970000267028809,13.32800006866455,19309384.0,12.104535102844238,UCG.MI
2020-01-09,13.619999885559082,13.454000473022461,13.505999565124512,13.517999649047852,16411325.0,12.277093887329102,UCG.MI
2020-01-10,13.57800006866455,13.380000114440918,13.54800033569336,13.399999618530273,11201399.0,12.169925689697266,UCG.MI
2020-01-13,13.482000350952148,13.204000473022461,13.470000267028809,13.289999961853027,10908766.0,12.070023536682129,UCG.MI
2020-01-14,13.40999984741211,13.180000305175781,13.319999694824219,13.39799976348877,9655557.0,12.168108940124512,UCG.MI
2020-01-15,13.390000343322754,13.050000190734863,13.362000465393066,13.050000190734863,14340440.0,11.852054595947266,UCG.MI
2020-01-16,13.196000099182129,12.92199993133545,13.109999656677246,13.116000175476074,14486481.0,11.911995887756348,UCG.MI
2020-01-17,13.281999588012695,13.133999824523926,13.23799991607666,13.149999618530273,11128819.0,11.942874908447266,UCG.MI
2020-01-20,13.133999824523926,12.887999534606934,13.119999885559082,12.920000076293945,11932930.0,11.733988761901855,UCG.MI
2020-01-21,13.003999710083008,12.682000160217285,12.826000213623047,12.994000434875488,14506795.0,11.801196098327637,UCG.MI
2020-01-22,12.973999977111816,12.503999710083008,12.949999809265137,12.569999694824219,23318511.0,11.416116714477539,UCG.MI
2020-01-23,12.758000373840332,12.420000076293945,12.579999923706055,12.555999755859375,17143775.0,11.403402328491211,UCG.MI
2020-01-24,12.8100004196167,12.394000053405762,12.64799976348877,12.444000244140625,14412139.0,11.30168342590332,UCG.MI
2020-01-27,12.675999641418457,12.267999649047852,12.404000282287598,12.336000442504883,20759400.0,11.203598022460938,UCG.MI
2020-01-28,12.734000205993652,12.239999771118164,12.446000099182129,12.642000198364258,16366367.0,11.481508255004883,UCG.MI
2020-01-29,12.833999633789062,12.567999839782715,12.776000022888184,12.640000343322754,11911356.0,11.479691505432129,UCG.MI
2020-01-30,12.510000228881836,12.277999877929688,12.371999740600586,12.383999824523926,12665020.0,11.247191429138184,UCG.MI
2020-01-31,12.470000267028809,12.020000457763672,12.468000411987305,12.081999778747559,19228240.0,10.97291374206543,UCG.MI
2020-02-03,12.26200008392334,12.081999778747559,12.140000343322754,12.206000328063965,10860324.0,11.085531234741211,UCG.MI
2020-02-04,12.61400032043457,12.291999816894531,12.357999801635742,12.579999923706055,18010366.0,11.425198554992676,UCG.MI
2020-02-05,12.899999618530273,12.472000122070312,12.600000381469727,12.831999778747559,19217977.0,11.65406608581543,UCG.MI
2020-02-06,13.949999809265137,13.366000175476074,13.550000190734863,13.878000259399414,50101756.0,12.604047775268555,UCG.MI
2020-02-07,13.968000411987305,13.656000137329102,13.821999549865723,13.906000137329102,19620982.0,12.629476547241211,UCG.MI
2020-02-10,14.071999549865723,13.789999961853027,13.800000190734863,13.96399974822998,16695911.0,12.68215274810791,UCG.MI
2020-02-11,14.248000144958496,13.906000137329102,14.050000190734863,14.173999786376953,21083621.0,12.872875213623047,UCG.MI
2020-02-12,14.430000305175781,14.121999740600586,14.204000473022461,14.121999740600586,23355492.0,12.825648307800293,UCG.MI
2020-02-13,14.140000343322754,13.800000190734863,14.0,14.027999877929688,20418251.0,12.740277290344238,UCG.MI
2020-02-14,14.062000274658203,13.821999549865723,14.031999588012695,13.88599967956543,12305778.0,12.611312866210938,UCG.MI
2020-02-17,14.182000160217285,13.944000244140625,13.947999954223633,14.149999618530273,12521690.0,12.851078033447266,UCG.MI
2020-02-18,14.442000389099121,14.041999816894531,14.14799976348877,14.0600004196167,16252838.0,12.769340515136719,UCG.MI
2020-02-19,14.220000267028809,14.020000457763672,14.17199993133545,14.131999969482422,13291130.0,12.834731101989746,UCG.MI
2020-02-20,14.192000389099121,13.5600004196167,14.10200023651123,13.718000411987305,20573139.0,12.458734512329102,UCG.MI
2020-02-21,13.569999694824219,12.979999542236328,13.567999839782715,13.184000015258789,37793197.0,11.973753929138184,UCG.MI
2020-02-24,12.77400016784668,12.489999771118164,12.697999954223633,12.640000343322754,34684864.0,11.479691505432129,UCG.MI
2020-02-25,12.789999961853027,12.362000465393066,12.784000396728516,12.411999702453613,21094079.0,11.27262020111084,UCG.MI
2020-02-26,12.649999618530273,12.222000122070312,12.369999885559082,12.552000045776367,23215395.0,11.39976978302002,UCG.MI
2020-02-27,12.35200023651123,11.84000015258789,12.302000045776367,12.001999855041504,31099941.0,10.900257110595703,UCG.MI
2020-02-28,11.755999565124512,11.277999877929688,11.612000465393066,11.538000106811523,36878343.0,10.478851318359375,UCG.MI
2020-03-02,11.739999771118164,10.70199966430664,11.729999542236328,11.029999732971191,44617918.0,10.017483711242676,UCG.MI
2020-03-03,11.39799976348877,10.505999565124512,11.263999938964844,10.562000274658203,36510218.0,9.59244441986084,UCG.MI
2020-03-04,10.685999870300293,10.192000389099121,10.597999572753906,10.293999671936035,34783544.0,9.349045753479004,UCG.MI
2020-03-05,10.390000343322754,9.871999740600586,10.390000343322754,10.133999824523926,37461021.0,9.203733444213867,UCG.MI
2020-03-06,10.01200008392334,9.689000129699707,9.850000381469727,9.95199966430664,36842774.0,9.038439750671387,UCG.MI
2020-03-09,8.92300033569336,8.194999694824219,8.600000381469727,8.61400032043457,56994733.0,7.8232645988464355,UCG.MI
2020-03-10,9.0,8.218000411987305,8.649999618530273,8.314000129699707,42080288.0,7.550803184509277,UCG.MI
2020-03-11,8.784000396728516,8.270000457763672,8.460000038146973,8.539999961853027,30731579.0,7.756057262420654,UCG.MI
2020-03-12,8.25,7.001999855041504,8.050000190734863,7.065999984741211,54474593.0,6.417365550994873,UCG.MI
2020-03-13,8.600000381469727,7.0879998207092285,7.460000038146973,7.7129998207092285,53835062.0,7.0049729347229,UCG.MI
2020-03-16,7.309000015258789,6.420000076293945,7.150000095367432,6.743000030517578,53885370.0,6.124015808105469,UCG.MI
2020-03-17,7.139999866485596,6.64300012588501,7.13700008392334,7.010000228881836,40486356.0,6.366506099700928,UCG.MI
2020-03-18,7.260000228881836,6.703000068664551,6.751999855041504,7.0,27378590.0,6.357423782348633,UCG.MI
2020-03-19,7.769999980926514,7.013000011444092,7.48799991607666,7.369999885559082,38789158.0,6.6934590339660645,UCG.MI
2020-03-20,7.945000171661377,7.449999809265137,7.484000205993652,7.934000015258789,41433351.0,7.205686092376709,UCG.MI
2020-03-23,7.840000152587891,7.409999847412109,7.53000020980835,7.605000019073486,31724157.0,6.906887054443359,UCG.MI
2020-03-24,8.364999771118164,7.855999946594238,7.989999771118164,8.364999771118164,28211440.0,7.597121238708496,UCG.MI
2020-03-25,8.932000160217285,7.783999919891357,8.520000457763672,8.432999610900879,44991026.0,7.658879280090332,UCG.MI
2020-03-26,8.446000099182129,8.067000389099121,8.118000030517578,8.303000450134277,26595899.0,7.540813446044922,UCG.MI
2020-03-27,8.197999954223633,7.690000057220459,8.071000099182129,7.860000133514404,24262111.0,7.138479232788086,UCG.MI
2020-03-30,7.736999988555908,7.120999813079834,7.670000076293945,7.27400016784668,33231746.0,6.606271743774414,UCG.MI
2020-03-31,7.53000020980835,6.958000183105469,7.389999866485596,7.146999835968018,37468628.0,6.49092960357666,UCG.MI
2020-04-01,7.057000160217285,6.802000045776367,6.869999885559082,6.860000133514404,23939923.0,6.230275630950928,UCG.MI
2020-04-02,6.992000102996826,6.610000133514404,6.940000057220459,6.7789998054504395,27906340.0,6.156710624694824,UCG.MI
2020-04-03,6.738999843597412,6.534999847412109,6.718999862670898,6.539999961853027,21855300.0,5.939650535583496,UCG.MI
2020-04-06,7.199999809265137,6.745999813079834,6.769999980926514,7.10699987411499,30286049.0,6.454601764678955,UCG.MI
2020-04-07,7.684999942779541,7.170000076293945,7.428999900817871,7.349999904632568,32103420.0,6.675294876098633,UCG.MI
2020-04-08,7.494999885559082,7.117000102996826,7.179999828338623,7.314000129699707,17707813.0,6.642600059509277,UCG.MI
2020-04-09,7.699999809265137,7.343999862670898,7.500999927520752,7.436999797821045,19484589.0,6.754308700561523,UCG.MI
2020-04-14,7.4720001220703125,7.004000186920166,7.440000057220459,7.099999904632568,26044128.0,6.448244094848633,UCG.MI
2020-04-15,7.039999961853027,6.622000217437744,7.010000228881836,6.622000217437744,28144542.0,6.014123439788818,UCG.MI
2020-04-16,6.888999938964844,6.552999973297119,6.710000038146973,6.665999889373779,21985725.0,6.054083824157715,UCG.MI
2020-04-17,7.059999942779541,6.849999904632568,6.873000144958496,6.86299991607666,22857056.0,6.232999801635742,UCG.MI
2020-04-20,6.98199987411499,6.751999855041504,6.949999809265137,6.896999835968018,14801670.0,6.896999835968018,UCG.MI
2020-04-21,6.8460001945495605,6.590000152587891,6.78000020980835,6.590000152587891,15294227.0,6.590000152587891,UCG.MI
2020-04-22,6.75,6.5329999923706055,6.709000110626221,6.7179999351501465,13363834.0,6.7179999351501465,UCG.MI
2020-04-23,7.070000171661377,6.688000202178955,6.76200008392334,6.900000095367432,18150457.0,6.900000095367432,UCG.MI
2020-04-24,6.860000133514404,6.630000114440918,6.703000068664551,6.688000202178955,17628561.0,6.688000202178955,UCG.MI
2020-04-27,7.015999794006348,6.868000030517578,6.98799991607666,6.968999862670898,13685510.0,6.968999862670898,UCG.MI
2020-04-28,7.389999866485596,6.958000183105469,6.968999862670898,7.228000164031982,25403950.0,7.228000164031982,UCG.MI
2020-04-29,7.375999927520752,7.123000144958496,7.190000057220459,7.375999927520752,26563244.0,7.375999927520752,UCG.MI
2020-04-30,7.449999809265137,6.960000038146973,7.449999809265137,7.0289998054504395,31813731.0,7.0289998054504395,UCG.MI
2020-05-04,6.918000221252441,6.633999824523926,6.8460001945495605,6.633999824523926,24742703.0,6.633999824523926,UCG.MI
2020-05-05,6.800000190734863,6.544000148773193,6.75,6.65500020980835,26157411.0,6.65500020980835,UCG.MI
2020-05-06,6.800000190734863,6.519999980926514,6.53000020980835,6.599999904632568,19289908.0,6.599999904632568,UCG.MI
2020-05-07,6.664000034332275,6.380000114440918,6.603000164031982,6.495999813079834,22525940.0,6.495999813079834,UCG.MI
2020-05-08,6.614999771118164,6.426000118255615,6.550000190734863,6.579999923706055,12202917.0,6.579999923706055,UCG.MI
2020-05-11,6.776000022888184,6.561999797821045,6.699999809265137,6.614999771118164,18125631.0,6.614999771118164,UCG.MI
2019-01-02,3.5139999389648438,3.377000093460083,3.500999927520752,3.4600000381469727,2404561.0,3.320577621459961,UNI.MI
2019-01-03,3.615999937057495,3.430999994277954,3.430999994277954,3.5999999046325684,7177774.0,3.4549362659454346,UNI.MI
2019-01-04,3.694999933242798,3.61299991607666,3.619999885559082,3.684999942779541,3184403.0,3.536511182785034,UNI.MI
2019-01-07,3.7730000019073486,3.680000066757202,3.690999984741211,3.756999969482422,3334848.0,3.605609893798828,UNI.MI
2019-01-08,3.809000015258789,3.7109999656677246,3.7109999656677246,3.746999979019165,8587874.0,3.596012830734253,UNI.MI
2019-01-09,3.825000047683716,3.7130000591278076,3.755000114440918,3.799999952316284,3756623.0,3.6468770503997803,UNI.MI
2019-01-10,3.9119999408721924,3.7820000648498535,3.7829999923706055,3.8610000610351562,8083847.0,3.7054193019866943,UNI.MI
2019-01-11,4.004000186920166,3.867000102996826,3.882999897003174,3.8959999084472656,6413940.0,3.739008665084839,UNI.MI
2019-01-14,3.946000099182129,3.822000026702881,3.859999895095825,3.928999900817871,5038627.0,3.770678997039795,UNI.MI
2019-01-15,3.9800000190734863,3.7139999866485596,3.9630000591278076,3.753999948501587,10189085.0,3.6027307510375977,UNI.MI
2019-01-16,3.8550000190734863,3.763000011444092,3.7769999504089355,3.8380000591278076,2506424.0,3.6833460330963135,UNI.MI
2019-01-17,3.9149999618530273,3.799999952316284,3.806999921798706,3.9000000953674316,3637376.0,3.7428476810455322,UNI.MI
2019-01-18,3.9679999351501465,3.9170000553131104,3.947000026702881,3.934999942779541,2432728.0,3.776437282562256,UNI.MI
2019-01-21,3.9649999141693115,3.8940000534057617,3.944999933242798,3.9600000381469727,4580772.0,3.8004298210144043,UNI.MI
2019-01-22,3.9769999980926514,3.9260001182556152,3.934999942779541,3.9660000801086426,3014946.0,3.8061881065368652,UNI.MI
2019-01-23,3.992000102996826,3.931999921798706,3.940999984741211,3.9700000286102295,2579745.0,3.8100268840789795,UNI.MI
2019-01-24,4.074999809265137,3.9649999141693115,3.990999937057495,4.035999774932861,3787094.0,3.8733673095703125,UNI.MI
2019-01-25,4.136000156402588,4.054999828338623,4.077000141143799,4.120999813079834,3228251.0,3.954942226409912,UNI.MI
2019-01-28,4.142000198364258,4.10099983215332,4.125,4.120999813079834,3491866.0,3.954942226409912,UNI.MI
2019-01-29,4.196000099182129,4.011000156402588,4.131999969482422,4.124000072479248,14065432.0,3.9578216075897217,UNI.MI
2019-01-30,4.14300012588501,4.071000099182129,4.13700008392334,4.093999862670898,2140824.0,3.929030179977417,UNI.MI
2019-01-31,4.113999843597412,3.9649999141693115,4.089000225067139,3.997999906539917,3957500.0,3.8368985652923584,UNI.MI
2019-02-01,4.081999778747559,3.9649999141693115,4.008999824523926,3.994999885559082,7011697.0,3.834019422531128,UNI.MI
2019-02-04,4.061999797821045,4.008999824523926,4.039000034332275,4.041999816894531,3051548.0,3.8791255950927734,UNI.MI
2019-02-05,4.0960001945495605,4.0229997634887695,4.039999961853027,4.065999984741211,2179866.0,3.902158498764038,UNI.MI
2019-02-06,4.0980000495910645,4.044000148773193,4.064000129699707,4.079999923706055,3669215.0,3.9155943393707275,UNI.MI
2019-02-07,4.079999923706055,3.9779999256134033,4.079999923706055,3.9800000190734863,3247970.0,3.8196239471435547,UNI.MI
2019-02-08,3.999000072479248,3.7219998836517334,3.9639999866485596,3.765000104904175,6887568.0,3.6132876873016357,UNI.MI
2019-02-11,3.878999948501587,3.7669999599456787,3.7690000534057617,3.816999912261963,4706928.0,3.6631920337677,UNI.MI
2019-02-12,3.946000099182129,3.864000082015991,3.9100000858306885,3.921999931335449,4629993.0,3.76396107673645,UNI.MI
2019-02-13,3.9660000801086426,3.9010000228881836,3.933000087738037,3.946000099182129,2703563.0,3.786994218826294,UNI.MI
2019-02-14,3.9719998836517334,3.8389999866485596,3.9679999351501465,3.8410000801086426,3127600.0,3.686225175857544,UNI.MI
2019-02-15,3.996000051498413,3.809999942779541,3.809999942779541,3.9719998836517334,4352646.0,3.811946153640747,UNI.MI
2019-02-18,3.989000082015991,3.937000036239624,3.9700000286102295,3.9619998931884766,1367549.0,3.802349090576172,UNI.MI
2019-02-19,4.017000198364258,3.938999891281128,3.9660000801086426,4.000999927520752,2368700.0,3.839777708053589,UNI.MI
2019-02-20,4.013999938964844,3.9679999351501465,4.01200008392334,3.9860000610351562,1395129.0,3.8253822326660156,UNI.MI
2019-02-21,4.0229997634887695,3.9730000495910645,4.005000114440918,3.9800000190734863,2227678.0,3.8196239471435547,UNI.MI
2019-02-22,4.039000034332275,3.984999895095825,3.9860000610351562,4.001999855041504,1894159.0,3.8407373428344727,UNI.MI
2019-02-25,4.043000221252441,4.007999897003174,4.0279998779296875,4.026000022888184,1859517.0,3.8637704849243164,UNI.MI
2019-02-26,4.0370001792907715,4.00600004196167,4.013000011444092,4.01200008392334,1707704.0,3.850334644317627,UNI.MI
2019-02-27,4.039000034332275,4.002999782562256,4.005000114440918,4.026000022888184,2044052.0,3.8637704849243164,UNI.MI
2019-02-28,4.034999847412109,3.99399995803833,4.004000186920166,4.006999969482422,2756348.0,3.84553599357605,UNI.MI
2019-03-01,4.091000080108643,4.013999938964844,4.025000095367432,4.033999919891357,3241322.0,3.871448040008545,UNI.MI
2019-03-04,4.086999893188477,4.033999919891357,4.046999931335449,4.052000045776367,3222929.0,3.8887226581573486,UNI.MI
2019-03-05,4.0970001220703125,4.035999774932861,4.046000003814697,4.0879998207092285,2166860.0,3.923271894454956,UNI.MI
2019-03-06,4.0970001220703125,4.034999847412109,4.086999893188477,4.0970001220703125,3355784.0,3.9319095611572266,UNI.MI
2019-03-07,4.117000102996826,4.039999961853027,4.085999965667725,4.053999900817871,2326824.0,3.890641927719116,UNI.MI
2019-03-08,4.079999923706055,4.014999866485596,4.0329999923706055,4.051000118255615,3080717.0,3.887763023376465,UNI.MI
2019-03-11,4.140999794006348,4.047999858856201,4.059999942779541,4.126999855041504,3138971.0,3.960700511932373,UNI.MI
2019-03-12,4.171999931335449,4.107999801635742,4.150000095367432,4.1479997634887695,2714583.0,3.980854034423828,UNI.MI
2019-03-13,4.172999858856201,4.133999824523926,4.133999824523926,4.1479997634887695,1863582.0,3.980854034423828,UNI.MI
2019-03-14,4.184000015258789,4.133999824523926,4.139999866485596,4.172999858856201,2172053.0,4.004847049713135,UNI.MI
2019-03-15,4.291999816894531,4.184000015258789,4.199999809265137,4.2829999923706055,5796794.0,4.110414505004883,UNI.MI
2019-03-18,4.355999946594238,4.281000137329102,4.2820000648498535,4.336999893188477,2806194.0,4.162238597869873,UNI.MI
2019-03-19,4.386000156402588,4.317999839782715,4.3520002365112305,4.36299991607666,2527153.0,4.187190532684326,UNI.MI
2019-03-20,4.388999938964844,4.340000152587891,4.36299991607666,4.3520002365112305,2760211.0,4.176634311676025,UNI.MI
2019-03-21,4.370999813079834,4.324999809265137,4.349999904632568,4.335999965667725,2144386.0,4.16127872467041,UNI.MI
2019-03-22,4.418000221252441,4.251999855041504,4.389999866485596,4.314000129699707,4437880.0,4.140165328979492,UNI.MI
2019-03-25,4.360000133514404,4.2769999504089355,4.290999889373779,4.318999767303467,2707295.0,4.14496374130249,UNI.MI
2019-03-26,4.377999782562256,4.293000221252441,4.322999954223633,4.353000164031982,4938354.0,4.17759370803833,UNI.MI
2019-03-27,4.421999931335449,4.310999870300293,4.348999977111816,4.36299991607666,3543082.0,4.187190532684326,UNI.MI
2019-03-28,4.408999919891357,4.35099983215332,4.372000217437744,4.38100004196167,2236952.0,4.204465389251709,UNI.MI
2019-03-29,4.446000099182129,4.392000198364258,4.420000076293945,4.440000057220459,2242085.0,4.261087894439697,UNI.MI
2019-04-01,4.493000030517578,4.448999881744385,4.448999881744385,4.4679999351501465,3028983.0,4.287959575653076,UNI.MI
2019-04-02,4.46999979019165,4.394000053405762,4.459000110626221,4.413000106811523,1970315.0,4.235176086425781,UNI.MI
2019-04-03,4.585999965667725,4.441999912261963,4.441999912261963,4.585999965667725,6764188.0,4.401205062866211,UNI.MI
2019-04-04,4.619999885559082,4.576000213623047,4.5960001945495605,4.581999778747559,2843652.0,4.397366046905518,UNI.MI
2019-04-05,4.668000221252441,4.60099983215332,4.610000133514404,4.625,3251767.0,4.438633441925049,UNI.MI
2019-04-08,4.658999919891357,4.59499979019165,4.5980000495910645,4.607999801635742,1905470.0,4.422318458557129,UNI.MI
2019-04-09,4.626999855041504,4.519000053405762,4.626999855041504,4.5229997634887695,2234818.0,4.340743541717529,UNI.MI
2019-04-10,4.539999961853027,4.432000160217285,4.500999927520752,4.456999778747559,4679028.0,4.277402877807617,UNI.MI
2019-04-11,4.493000030517578,4.420000076293945,4.447999954223633,4.461999893188477,2570467.0,4.282201290130615,UNI.MI
2019-04-12,4.514999866485596,4.440000057220459,4.473999977111816,4.501999855041504,2638177.0,4.320589542388916,UNI.MI
2019-04-15,4.543000221252441,4.466000080108643,4.48799991607666,4.501999855041504,2035316.0,4.320589542388916,UNI.MI
2019-04-16,4.519000053405762,4.4720001220703125,4.49399995803833,4.510000228881836,2050506.0,4.328267574310303,UNI.MI
2019-04-17,4.583000183105469,4.502999782562256,4.513000011444092,4.559999942779541,3013264.0,4.3762526512146,UNI.MI
2019-04-18,4.60099983215332,4.50600004196167,4.565000057220459,4.590000152587891,3437306.0,4.405044078826904,UNI.MI
2019-04-23,4.610000133514404,4.541999816894531,4.590000152587891,4.589000225067139,2603630.0,4.404084205627441,UNI.MI
2019-04-24,4.584000110626221,4.505000114440918,4.567999839782715,4.521999835968018,1875953.0,4.339783668518066,UNI.MI
2019-04-25,4.552999973297119,4.5,4.502999782562256,4.545000076293945,823880.0,4.361856937408447,UNI.MI
2019-04-26,4.559999942779541,4.48799991607666,4.559999942779541,4.505000114440918,1543644.0,4.323469161987305,UNI.MI
2019-04-29,4.544000148773193,4.4730000495910645,4.517000198364258,4.525000095367432,1782712.0,4.342662811279297,UNI.MI
2019-04-30,4.544000148773193,4.466000080108643,4.519999980926514,4.535999774932861,2762427.0,4.353219509124756,UNI.MI
2019-05-02,4.599999904632568,4.515999794006348,4.548999786376953,4.554999828338623,1830125.0,4.371453762054443,UNI.MI
2019-05-03,4.556000232696533,4.498000144958496,4.552999973297119,4.519000053405762,1349157.0,4.336905002593994,UNI.MI
2019-05-06,4.455999851226807,4.38700008392334,4.425000190734863,4.435999870300293,1519796.0,4.257249355316162,UNI.MI
2019-05-07,4.446000099182129,4.28000020980835,4.419000148773193,4.295000076293945,3308028.0,4.121931076049805,UNI.MI
2019-05-08,4.315999984741211,4.264999866485596,4.2769999504089355,4.283999919891357,1696282.0,4.1113739013671875,UNI.MI
2019-05-09,4.306000232696533,4.179999828338623,4.294000148773193,4.189000129699707,2018550.0,4.020202159881592,UNI.MI
2019-05-10,4.420000076293945,4.248000144958496,4.248000144958496,4.349999904632568,2911907.0,4.1747145652771,UNI.MI
2019-05-13,4.385000228881836,4.289000034332275,4.383999824523926,4.309000015258789,1691382.0,4.135366916656494,UNI.MI
2019-05-14,4.50600004196167,4.335999965667725,4.3480000495910645,4.501999855041504,3974995.0,4.320589542388916,UNI.MI
2019-05-15,4.553999900817871,4.3470001220703125,4.539000034332275,4.414000034332275,2616251.0,4.236135959625244,UNI.MI
2019-05-16,4.5370001792907715,4.414000034332275,4.414000034332275,4.526000022888184,2470365.0,4.34362268447876,UNI.MI
2019-05-17,4.543000221252441,4.38700008392334,4.543000221252441,4.4670000076293945,4030390.0,4.2870001792907715,UNI.MI
2019-05-20,4.370999813079834,4.255000114440918,4.298999786376953,4.267000198364258,2616821.0,4.267000198364258,UNI.MI
2019-05-21,4.309000015258789,4.239999771118164,4.2789998054504395,4.276000022888184,1654321.0,4.276000022888184,UNI.MI
2019-05-22,4.401000022888184,4.252999782562256,4.28000020980835,4.329999923706055,3752479.0,4.329999923706055,UNI.MI
2019-05-23,4.317999839782715,4.142000198364258,4.315000057220459,4.158999919891357,2724617.0,4.158999919891357,UNI.MI
2019-05-24,4.34499979019165,4.177000045776367,4.177000045776367,4.331999778747559,2514001.0,4.331999778747559,UNI.MI
2019-05-27,4.440000057220459,4.224999904632568,4.3379998207092285,4.229000091552734,2188546.0,4.229000091552734,UNI.MI
2019-05-28,4.283999919891357,4.10699987411499,4.28000020980835,4.159999847412109,4466470.0,4.159999847412109,UNI.MI
2019-05-29,4.163000106811523,4.056000232696533,4.10099983215332,4.078000068664551,2844786.0,4.078000068664551,UNI.MI
2019-05-30,4.178999900817871,4.091000080108643,4.091000080108643,4.125,2618191.0,4.125,UNI.MI
2019-05-31,4.1519999504089355,4.070000171661377,4.099999904632568,4.13100004196167,2565539.0,4.13100004196167,UNI.MI
2019-06-03,4.138000011444092,4.053999900817871,4.111000061035156,4.086999893188477,1606848.0,4.086999893188477,UNI.MI
2019-06-04,4.196000099182129,4.056000232696533,4.056000232696533,4.168000221252441,2515060.0,4.168000221252441,UNI.MI
2019-06-05,4.209000110626221,4.116000175476074,4.164000034332275,4.13700008392334,1937199.0,4.13700008392334,UNI.MI
2019-06-06,4.202000141143799,4.0879998207092285,4.130000114440918,4.113999843597412,1553245.0,4.113999843597412,UNI.MI
2019-06-07,4.170000076293945,4.099999904632568,4.099999904632568,4.133999824523926,2294125.0,4.133999824523926,UNI.MI
2019-06-10,4.177000045776367,4.127999782562256,4.129000186920166,4.171000003814697,620635.0,4.171000003814697,UNI.MI
2019-06-11,4.204999923706055,4.171999931335449,4.177000045776367,4.179999828338623,1011027.0,4.179999828338623,UNI.MI
2019-06-12,4.184000015258789,4.13700008392334,4.170000076293945,4.172999858856201,1610517.0,4.172999858856201,UNI.MI
2019-06-13,4.25,4.1529998779296875,4.1529998779296875,4.21999979019165,1908533.0,4.21999979019165,UNI.MI
2019-06-14,4.230000019073486,4.14300012588501,4.21999979019165,4.184000015258789,1986172.0,4.184000015258789,UNI.MI
2019-06-17,4.197000026702881,4.103000164031982,4.195000171661377,4.114999771118164,1557155.0,4.114999771118164,UNI.MI
2019-06-18,4.203999996185303,4.060999870300293,4.114999771118164,4.188000202178955,3009203.0,4.188000202178955,UNI.MI
2019-06-19,4.276000022888184,4.190999984741211,4.211999893188477,4.270999908447266,2665114.0,4.270999908447266,UNI.MI
2019-06-20,4.313000202178955,4.24399995803833,4.281000137329102,4.24399995803833,1716184.0,4.24399995803833,UNI.MI
2019-06-21,4.285999774932861,4.230000019073486,4.25600004196167,4.23799991607666,2038514.0,4.23799991607666,UNI.MI
2019-06-24,4.302000045776367,4.2220001220703125,4.229000091552734,4.284999847412109,1524494.0,4.284999847412109,UNI.MI
2019-06-25,4.28000020980835,4.239999771118164,4.2789998054504395,4.28000020980835,1074911.0,4.28000020980835,UNI.MI
2019-06-26,4.3379998207092285,4.257999897003174,4.28000020980835,4.335000038146973,1842231.0,4.335000038146973,UNI.MI
2019-06-27,4.35099983215332,4.24399995803833,4.329999923706055,4.267000198364258,1637211.0,4.267000198364258,UNI.MI
2019-06-28,4.296000003814697,4.249000072479248,4.255000114440918,4.2829999923706055,1203587.0,4.2829999923706055,UNI.MI
2019-07-01,4.363999843597412,4.308000087738037,4.317999839782715,4.3429999351501465,1668610.0,4.3429999351501465,UNI.MI
2019-07-02,4.379000186920166,4.276000022888184,4.330999851226807,4.375,2213442.0,4.375,UNI.MI
2019-07-03,4.453000068664551,4.364999771118164,4.400000095367432,4.440000057220459,2202751.0,4.440000057220459,UNI.MI
2019-07-04,4.51800012588501,4.434999942779541,4.46999979019165,4.517000198364258,2060444.0,4.517000198364258,UNI.MI
2019-07-05,4.547999858856201,4.501999855041504,4.519999980926514,4.511000156402588,1918941.0,4.511000156402588,UNI.MI
2019-07-08,4.541999816894531,4.454999923706055,4.492000102996826,4.486000061035156,1554280.0,4.486000061035156,UNI.MI
2019-07-09,4.53000020980835,4.4710001945495605,4.4710001945495605,4.491000175476074,1229639.0,4.491000175476074,UNI.MI
2019-07-10,4.5970001220703125,4.485000133514404,4.485000133514404,4.583000183105469,2463282.0,4.583000183105469,UNI.MI
2019-07-11,4.638000011444092,4.580999851226807,4.580999851226807,4.614999771118164,3020698.0,4.614999771118164,UNI.MI
2019-07-12,4.636000156402588,4.60099983215332,4.619999885559082,4.605000019073486,1127086.0,4.605000019073486,UNI.MI
2019-07-15,4.63700008392334,4.590000152587891,4.611999988555908,4.616000175476074,1230547.0,4.616000175476074,UNI.MI
2019-07-16,4.6519999504089355,4.604000091552734,4.624000072479248,4.633999824523926,983414.0,4.633999824523926,UNI.MI
2019-07-17,4.638999938964844,4.593999862670898,4.623000144958496,4.605999946594238,948776.0,4.605999946594238,UNI.MI
2019-07-18,4.622000217437744,4.543000221252441,4.550000190734863,4.61899995803833,1068478.0,4.61899995803833,UNI.MI
2019-07-19,4.6479997634887695,4.495999813079834,4.635000228881836,4.5269999504089355,1479604.0,4.5269999504089355,UNI.MI
2019-07-22,4.718999862670898,4.511000156402588,4.511000156402588,4.718999862670898,3879319.0,4.718999862670898,UNI.MI
2019-07-23,4.75,4.669000148773193,4.7230000495910645,4.686999797821045,2071750.0,4.686999797821045,UNI.MI
2019-07-24,4.7230000495910645,4.64900016784668,4.703999996185303,4.710999965667725,2120785.0,4.710999965667725,UNI.MI
2019-07-25,4.7829999923706055,4.676000118255615,4.741000175476074,4.715000152587891,2874365.0,4.715000152587891,UNI.MI
2019-07-26,4.734000205993652,4.676000118255615,4.701000213623047,4.729000091552734,1358648.0,4.729000091552734,UNI.MI
2019-07-29,4.749000072479248,4.666999816894531,4.729000091552734,4.666999816894531,1378462.0,4.666999816894531,UNI.MI
2019-07-30,4.676000118255615,4.585999965667725,4.676000118255615,4.610000133514404,2492131.0,4.610000133514404,UNI.MI
2019-07-31,4.650000095367432,4.5960001945495605,4.627999782562256,4.63700008392334,1850051.0,4.63700008392334,UNI.MI
2019-08-01,4.715000152587891,4.618000030517578,4.619999885559082,4.715000152587891,1532038.0,4.715000152587891,UNI.MI
2019-08-02,4.698999881744385,4.59499979019165,4.630000114440918,4.605999946594238,2167803.0,4.605999946594238,UNI.MI
2019-08-05,4.566999912261963,4.485000133514404,4.566999912261963,4.513000011444092,2549571.0,4.513000011444092,UNI.MI
2019-08-06,4.519999980926514,4.435999870300293,4.480000019073486,4.436999797821045,2023460.0,4.436999797821045,UNI.MI
2019-08-07,4.507999897003174,4.382999897003174,4.502999782562256,4.409999847412109,2085661.0,4.409999847412109,UNI.MI
2019-08-08,4.486000061035156,4.401000022888184,4.423999786376953,4.486000061035156,2278301.0,4.486000061035156,UNI.MI
2019-08-09,4.440000057220459,4.322000026702881,4.428999900817871,4.322999954223633,2312472.0,4.322999954223633,UNI.MI
2019-08-12,4.379000186920166,4.290999889373779,4.335999965667725,4.290999889373779,1413090.0,4.290999889373779,UNI.MI
2019-08-13,4.410999774932861,4.250999927520752,4.28000020980835,4.4029998779296875,2065855.0,4.4029998779296875,UNI.MI
2019-08-14,4.406000137329102,4.230000019073486,4.38700008392334,4.242000102996826,2306544.0,4.242000102996826,UNI.MI
2019-08-16,4.315000057220459,4.248000144958496,4.2769999504089355,4.313000202178955,1468439.0,4.313000202178955,UNI.MI
2019-08-19,4.427000045776367,4.3420000076293945,4.357999801635742,4.419000148773193,1387881.0,4.419000148773193,UNI.MI
2019-08-20,4.474999904632568,4.373000144958496,4.382999897003174,4.459000110626221,1430334.0,4.459000110626221,UNI.MI
2019-08-21,4.5879998207092285,4.453000068664551,4.453000068664551,4.585999965667725,2030986.0,4.585999965667725,UNI.MI
2019-08-22,4.580999851226807,4.520999908447266,4.580999851226807,4.572999954223633,1784751.0,4.572999954223633,UNI.MI
2019-08-23,4.61299991607666,4.5279998779296875,4.5879998207092285,4.5279998779296875,1875003.0,4.5279998779296875,UNI.MI
2019-08-26,4.5370001792907715,4.4730000495910645,4.517000198364258,4.525000095367432,812532.0,4.525000095367432,UNI.MI
2019-08-27,4.572999954223633,4.480999946594238,4.543000221252441,4.572000026702881,1301275.0,4.572000026702881,UNI.MI
2019-08-28,4.568999767303467,4.48799991607666,4.568999767303467,4.514999866485596,2099319.0,4.514999866485596,UNI.MI
2019-08-29,4.625999927520752,4.506999969482422,4.5320000648498535,4.599999904632568,2257992.0,4.599999904632568,UNI.MI
2019-08-30,4.626999855041504,4.558000087738037,4.5920000076293945,4.570000171661377,1351288.0,4.570000171661377,UNI.MI
2019-09-02,4.61899995803833,4.547999858856201,4.570000171661377,4.563000202178955,877020.0,4.563000202178955,UNI.MI
2019-09-03,4.5960001945495605,4.520999908447266,4.573999881744385,4.566999912261963,913141.0,4.566999912261963,UNI.MI
2019-09-04,4.681000232696533,4.5920000076293945,4.6020002365112305,4.617000102996826,1403497.0,4.617000102996826,UNI.MI
2019-09-05,4.6519999504089355,4.573999881744385,4.638999938964844,4.584000110626221,1538629.0,4.584000110626221,UNI.MI
2019-09-06,4.605999946594238,4.534999847412109,4.590000152587891,4.589000225067139,1590642.0,4.589000225067139,UNI.MI
2019-09-09,4.666999816894531,4.576000213623047,4.611000061035156,4.638000011444092,1453329.0,4.638000011444092,UNI.MI
2019-09-10,4.775000095367432,4.625999927520752,4.625999927520752,4.745999813079834,3419921.0,4.745999813079834,UNI.MI
2019-09-11,4.824999809265137,4.728000164031982,4.78000020980835,4.824999809265137,3898475.0,4.824999809265137,UNI.MI
2019-09-12,4.85699987411499,4.73799991607666,4.840000152587891,4.745999813079834,3773707.0,4.745999813079834,UNI.MI
2019-09-13,4.824999809265137,4.730000019073486,4.744999885559082,4.822999954223633,1827560.0,4.822999954223633,UNI.MI
2019-09-16,4.801000118255615,4.7170000076293945,4.764999866485596,4.7789998054504395,1359222.0,4.7789998054504395,UNI.MI
2019-09-17,4.795000076293945,4.690000057220459,4.795000076293945,4.729000091552734,1271642.0,4.729000091552734,UNI.MI
2019-09-18,4.783999919891357,4.699999809265137,4.744999885559082,4.745999813079834,1256725.0,4.745999813079834,UNI.MI
2019-09-19,4.849999904632568,4.730999946594238,4.735000133514404,4.831999778747559,1557393.0,4.831999778747559,UNI.MI
2019-09-20,4.869999885559082,4.793000221252441,4.857999801635742,4.813000202178955,2316379.0,4.813000202178955,UNI.MI
2019-09-23,4.818999767303467,4.723999977111816,4.813000202178955,4.807000160217285,1549284.0,4.807000160217285,UNI.MI
2019-09-24,4.839000225067139,4.7779998779296875,4.817999839782715,4.813000202178955,1011332.0,4.813000202178955,UNI.MI
2019-09-25,4.789000034332275,4.697999954223633,4.7779998779296875,4.752999782562256,1227918.0,4.752999782562256,UNI.MI
2019-09-26,4.828999996185303,4.75,4.750999927520752,4.811999797821045,1196571.0,4.811999797821045,UNI.MI
2019-09-27,4.864999771118164,4.795000076293945,4.828000068664551,4.8470001220703125,1916519.0,4.8470001220703125,UNI.MI
2019-09-30,4.9079999923706055,4.822999954223633,4.84499979019165,4.886000156402588,2297634.0,4.886000156402588,UNI.MI
2019-10-01,4.953000068664551,4.864999771118164,4.940000057220459,4.864999771118164,2716887.0,4.864999771118164,UNI.MI
2019-10-02,4.860000133514404,4.763999938964844,4.843999862670898,4.7729997634887695,1982533.0,4.7729997634887695,UNI.MI
2019-10-03,4.781000137329102,4.693999767303467,4.781000137329102,4.742000102996826,2291674.0,4.742000102996826,UNI.MI
2019-10-04,4.755000114440918,4.63100004196167,4.724999904632568,4.696000099182129,2112450.0,4.696000099182129,UNI.MI
2019-10-07,4.76800012588501,4.670000076293945,4.693999767303467,4.767000198364258,1852362.0,4.767000198364258,UNI.MI
2019-10-08,4.789000034332275,4.690000057220459,4.7779998779296875,4.7270002365112305,1582147.0,4.7270002365112305,UNI.MI
2019-10-09,4.826000213623047,4.698999881744385,4.742000102996826,4.789999961853027,1913910.0,4.789999961853027,UNI.MI
2019-10-10,4.848999977111816,4.754000186920166,4.804999828338623,4.848999977111816,1997771.0,4.848999977111816,UNI.MI
2019-10-11,4.949999809265137,4.821000099182129,4.849999904632568,4.949999809265137,2397896.0,4.949999809265137,UNI.MI
2019-10-14,4.949999809265137,4.85099983215332,4.947999954223633,4.89300012588501,1542215.0,4.89300012588501,UNI.MI
2019-10-15,4.929999828338623,4.86299991607666,4.9070000648498535,4.88700008392334,2204802.0,4.88700008392334,UNI.MI
2019-10-16,4.946000099182129,4.860000133514404,4.875999927520752,4.929999828338623,1566773.0,4.929999828338623,UNI.MI
2019-10-17,5.038000106811523,4.90500020980835,4.939000129699707,4.9730000495910645,2501418.0,4.9730000495910645,UNI.MI
2019-10-18,5.02400016784668,4.960999965667725,5.00600004196167,5.00600004196167,2395170.0,5.00600004196167,UNI.MI
2019-10-21,5.076000213623047,4.98799991607666,5.0,4.998000144958496,1836765.0,4.998000144958496,UNI.MI
2019-10-22,5.0,4.947999954223633,4.974999904632568,4.984000205993652,1446402.0,4.984000205993652,UNI.MI
2019-10-23,5.072000026702881,4.943999767303467,4.943999767303467,5.015999794006348,2165274.0,5.015999794006348,UNI.MI
2019-10-24,5.0980000495910645,5.01800012588501,5.01800012588501,5.041999816894531,1711372.0,5.041999816894531,UNI.MI
2019-10-25,5.053999900817871,4.955999851226807,5.0279998779296875,4.986000061035156,1764896.0,4.986000061035156,UNI.MI
2019-10-28,5.038000106811523,4.960000038146973,4.986999988555908,5.026000022888184,937622.0,5.026000022888184,UNI.MI
2019-10-29,5.105999946594238,4.99399995803833,5.026000022888184,5.065999984741211,1873058.0,5.065999984741211,UNI.MI
2019-10-30,5.1020002365112305,5.004000186920166,5.0879998207092285,5.038000106811523,1122084.0,5.038000106811523,UNI.MI
2019-10-31,5.038000106811523,4.966000080108643,5.038000106811523,4.999000072479248,1723560.0,4.999000072479248,UNI.MI
2019-11-01,5.076000213623047,4.986000061035156,4.99399995803833,5.047999858856201,994496.0,5.047999858856201,UNI.MI
2019-11-04,5.145999908447266,5.050000190734863,5.050000190734863,5.099999904632568,1483073.0,5.099999904632568,UNI.MI
2019-11-05,5.1620001792907715,5.0879998207092285,5.099999904632568,5.142000198364258,1596003.0,5.142000198364258,UNI.MI
2019-11-06,5.214000225067139,5.127999782562256,5.142000198364258,5.199999809265137,1283363.0,5.199999809265137,UNI.MI
2019-11-07,5.294000148773193,5.173999786376953,5.173999786376953,5.27400016784668,2148704.0,5.27400016784668,UNI.MI
2019-11-08,5.296000003814697,5.211999893188477,5.296000003814697,5.291999816894531,2042741.0,5.291999816894531,UNI.MI
2019-11-11,5.349999904632568,5.25,5.25,5.326000213623047,1837380.0,5.326000213623047,UNI.MI
2019-11-12,5.432000160217285,5.314000129699707,5.326000213623047,5.415999889373779,2743014.0,5.415999889373779,UNI.MI
2019-11-13,5.415999889373779,5.331999778747559,5.400000095367432,5.388000011444092,2661896.0,5.388000011444092,UNI.MI
2019-11-14,5.440000057220459,5.314000129699707,5.377999782562256,5.334000110626221,2465524.0,5.334000110626221,UNI.MI
2019-11-15,5.429999828338623,5.3480000495910645,5.388000011444092,5.357999801635742,1607591.0,5.357999801635742,UNI.MI
2019-11-18,5.394000053405762,5.25,5.388000011444092,5.27400016784668,1705507.0,5.27400016784668,UNI.MI
2019-11-19,5.3379998207092285,5.25600004196167,5.276000022888184,5.263999938964844,1484085.0,5.263999938964844,UNI.MI
2019-11-20,5.288000106811523,5.170000076293945,5.199999809265137,5.283999919891357,1721232.0,5.283999919891357,UNI.MI
2019-11-21,5.320000171661377,5.208000183105469,5.236000061035156,5.300000190734863,1500883.0,5.300000190734863,UNI.MI
2019-11-22,5.355999946594238,5.297999858856201,5.320000171661377,5.297999858856201,1286383.0,5.297999858856201,UNI.MI
2019-11-25,5.354000091552734,5.2820000648498535,5.335999965667725,5.296000003814697,1207376.0,5.296000003814697,UNI.MI
2019-11-26,5.360000133514404,5.28000020980835,5.2820000648498535,5.3460001945495605,1703137.0,5.3460001945495605,UNI.MI
2019-11-27,5.363999843597412,5.2779998779296875,5.3420000076293945,5.289999961853027,1524592.0,5.289999961853027,UNI.MI
2019-11-28,5.368000030517578,5.28000020980835,5.289999961853027,5.326000213623047,1312422.0,5.326000213623047,UNI.MI
2019-11-29,5.355999946594238,5.302000045776367,5.326000213623047,5.320000171661377,973165.0,5.320000171661377,UNI.MI
2019-12-02,5.3520002365112305,5.190000057220459,5.3420000076293945,5.190000057220459,1538230.0,5.190000057220459,UNI.MI
2019-12-03,5.263999938964844,5.1539998054504395,5.197999954223633,5.165999889373779,2211559.0,5.165999889373779,UNI.MI
2019-12-04,5.263999938964844,5.159999847412109,5.191999912261963,5.257999897003174,1403393.0,5.257999897003174,UNI.MI
2019-12-05,5.320000171661377,5.23199987411499,5.242000102996826,5.25600004196167,1835266.0,5.25600004196167,UNI.MI
2019-12-06,5.343999862670898,5.248000144958496,5.285999774932861,5.283999919891357,1920323.0,5.283999919891357,UNI.MI
2019-12-09,5.297999858856201,5.182000160217285,5.297999858856201,5.193999767303467,1498161.0,5.193999767303467,UNI.MI
2019-12-10,5.188000202178955,5.084000110626221,5.188000202178955,5.105999946594238,2087018.0,5.105999946594238,UNI.MI
2019-12-11,5.119999885559082,5.035999774932861,5.0920000076293945,5.076000213623047,1829308.0,5.076000213623047,UNI.MI
2019-12-12,5.196000099182129,5.0879998207092285,5.105999946594238,5.164000034332275,2367647.0,5.164000034332275,UNI.MI
2019-12-13,5.294000148773193,5.196000099182129,5.239999771118164,5.22599983215332,2419364.0,5.22599983215332,UNI.MI
2019-12-16,5.361999988555908,5.22599983215332,5.269999980926514,5.322000026702881,1623058.0,5.322000026702881,UNI.MI
2019-12-17,5.357999801635742,5.289999961853027,5.329999923706055,5.331999778747559,3598357.0,5.331999778747559,UNI.MI
2019-12-18,5.360000133514404,5.302000045776367,5.311999797821045,5.311999797821045,989053.0,5.311999797821045,UNI.MI
2019-12-19,5.326000213623047,5.27400016784668,5.294000148773193,5.308000087738037,1298169.0,5.308000087738037,UNI.MI
2019-12-20,5.409999847412109,5.300000190734863,5.368000030517578,5.395999908447266,4219781.0,5.395999908447266,UNI.MI
2019-12-23,5.400000095367432,5.331999778747559,5.394000053405762,5.360000133514404,1384219.0,5.360000133514404,UNI.MI
2019-12-27,5.369999885559082,5.23199987411499,5.343999862670898,5.23799991607666,2029603.0,5.23799991607666,UNI.MI
2019-12-30,5.239999771118164,5.111999988555908,5.230000019073486,5.111999988555908,1346731.0,5.111999988555908,UNI.MI
2020-01-02,5.211999893188477,5.130000114440918,5.139999866485596,5.205999851226807,1112510.0,5.205999851226807,UNI.MI
2020-01-03,5.190000057220459,5.019999980926514,5.190000057220459,5.058000087738037,2599663.0,5.058000087738037,UNI.MI
2020-01-06,5.0279998779296875,4.9120001792907715,5.010000228881836,5.010000228881836,2112726.0,5.010000228881836,UNI.MI
2020-01-07,5.1479997634887695,5.065999984741211,5.065999984741211,5.127999782562256,2067492.0,5.127999782562256,UNI.MI
2020-01-08,5.177999973297119,5.046000003814697,5.065999984741211,5.170000076293945,1348523.0,5.170000076293945,UNI.MI
2020-01-09,5.236000061035156,5.139999866485596,5.193999767303467,5.144000053405762,1880733.0,5.144000053405762,UNI.MI
2020-01-10,5.170000076293945,5.039999961853027,5.170000076293945,5.058000087738037,2111698.0,5.058000087738037,UNI.MI
2020-01-13,5.093999862670898,5.004000186920166,5.079999923706055,5.015999794006348,1103980.0,5.015999794006348,UNI.MI
2020-01-14,5.064000129699707,4.985000133514404,5.047999858856201,5.02400016784668,1084073.0,5.02400016784668,UNI.MI
2020-01-15,5.010000228881836,4.872000217437744,5.010000228881836,4.882999897003174,2350477.0,4.882999897003174,UNI.MI
2020-01-16,4.958000183105469,4.889999866485596,4.889999866485596,4.940999984741211,1556619.0,4.940999984741211,UNI.MI
2020-01-17,4.994999885559082,4.940000057220459,4.9629998207092285,4.948999881744385,1433917.0,4.948999881744385,UNI.MI
2020-01-20,4.9720001220703125,4.914999961853027,4.927000045776367,4.914999961853027,565225.0,4.914999961853027,UNI.MI
2020-01-21,4.936999797821045,4.848999977111816,4.9120001792907715,4.923999786376953,1181149.0,4.923999786376953,UNI.MI
2020-01-22,4.946000099182129,4.835000038146973,4.940000057220459,4.859000205993652,1357828.0,4.859000205993652,UNI.MI
2020-01-23,4.896999835968018,4.7779998779296875,4.86899995803833,4.809000015258789,1106765.0,4.809000015258789,UNI.MI
2020-01-24,4.895999908447266,4.823999881744385,4.831999778747559,4.843999862670898,1296777.0,4.843999862670898,UNI.MI
2020-01-27,4.824999809265137,4.71999979019165,4.796999931335449,4.730000019073486,1896952.0,4.730000019073486,UNI.MI
2020-01-28,4.85699987411499,4.711999893188477,4.75,4.834000110626221,1350670.0,4.834000110626221,UNI.MI
2020-01-29,4.886000156402588,4.824999809265137,4.8379998207092285,4.88100004196167,1071801.0,4.88100004196167,UNI.MI
2020-01-30,4.823999881744385,4.665999889373779,4.800000190734863,4.688000202178955,3142009.0,4.688000202178955,UNI.MI
2020-01-31,4.730000019073486,4.590000152587891,4.716000080108643,4.603000164031982,2419076.0,4.603000164031982,UNI.MI
2020-02-03,4.663000106811523,4.5970001220703125,4.603000164031982,4.599999904632568,1114857.0,4.599999904632568,UNI.MI
2020-02-04,4.703000068664551,4.60099983215332,4.60099983215332,4.669000148773193,1798865.0,4.669000148773193,UNI.MI
2020-02-05,4.754000186920166,4.635000228881836,4.638000011444092,4.7210001945495605,2272858.0,4.7210001945495605,UNI.MI
2020-02-06,4.801000118255615,4.745999813079834,4.769999980926514,4.801000118255615,2119974.0,4.801000118255615,UNI.MI
2020-02-07,4.824999809265137,4.752999782562256,4.815000057220459,4.763000011444092,1780443.0,4.763000011444092,UNI.MI
2020-02-10,4.88700008392334,4.75,4.797999858856201,4.801000118255615,2051870.0,4.801000118255615,UNI.MI
2020-02-11,4.916999816894531,4.840000152587891,4.85099983215332,4.900000095367432,2373219.0,4.900000095367432,UNI.MI
2020-02-12,4.968999862670898,4.89300012588501,4.931000232696533,4.938000202178955,2347742.0,4.938000202178955,UNI.MI
2020-02-13,4.965000152587891,4.870999813079834,4.964000225067139,4.940999984741211,2763841.0,4.940999984741211,UNI.MI
2020-02-14,5.306000232696533,5.085999965667725,5.119999885559082,5.257999897003174,10990322.0,5.257999897003174,UNI.MI
2020-02-17,5.326000213623047,5.205999851226807,5.309999942779541,5.276000022888184,4736276.0,5.276000022888184,UNI.MI
2020-02-18,5.423999786376953,5.263999938964844,5.309999942779541,5.349999904632568,4453407.0,5.349999904632568,UNI.MI
2020-02-19,5.498000144958496,5.331999778747559,5.394000053405762,5.498000144958496,4253864.0,5.498000144958496,UNI.MI
2020-02-20,5.50600004196167,5.392000198364258,5.498000144958496,5.392000198364258,2639331.0,5.392000198364258,UNI.MI
2020-02-21,5.383999824523926,5.260000228881836,5.383999824523926,5.265999794006348,2875269.0,5.265999794006348,UNI.MI
2020-02-24,5.0279998779296875,4.86899995803833,4.900000095367432,4.925000190734863,5952074.0,4.925000190734863,UNI.MI
2020-02-25,4.96999979019165,4.826000213623047,4.96999979019165,4.831999778747559,3235085.0,4.831999778747559,UNI.MI
2020-02-26,4.936999797821045,4.765999794006348,4.831999778747559,4.875,3280624.0,4.875,UNI.MI
2020-02-27,4.817999839782715,4.633999824523926,4.809999942779541,4.676000118255615,3550979.0,4.676000118255615,UNI.MI
2020-02-28,4.5960001945495605,4.429999828338623,4.5320000648498535,4.4770002365112305,4661537.0,4.4770002365112305,UNI.MI
2020-03-02,4.5929999351501465,4.242000102996826,4.5929999351501465,4.335000038146973,4596034.0,4.335000038146973,UNI.MI
2020-03-03,4.480000019073486,4.232999801635742,4.46999979019165,4.255000114440918,3262792.0,4.255000114440918,UNI.MI
2020-03-04,4.306000232696533,4.1479997634887695,4.28000020980835,4.189000129699707,3224678.0,4.189000129699707,UNI.MI
2020-03-05,4.257999897003174,3.9600000381469727,4.251999855041504,3.9809999465942383,3873737.0,3.9809999465942383,UNI.MI
2020-03-06,3.943000078201294,3.816999912261963,3.880000114440918,3.9089999198913574,3732116.0,3.9089999198913574,UNI.MI
2020-03-09,3.6510000228881836,3.4639999866485596,3.5,3.489000082015991,6647715.0,3.489000082015991,UNI.MI
2020-03-10,3.61899995803833,3.3380000591278076,3.5439999103546143,3.3499999046325684,4569566.0,3.3499999046325684,UNI.MI
2020-03-11,3.515000104904175,3.2950000762939453,3.421999931335449,3.378000020980835,8815713.0,3.378000020980835,UNI.MI
2020-03-12,3.2950000762939453,2.7869999408721924,3.2809998989105225,2.7869999408721924,9008031.0,2.7869999408721924,UNI.MI
2020-03-13,3.2300000190734863,2.7730000019073486,2.9489998817443848,2.931999921798706,7662404.0,2.931999921798706,UNI.MI
2020-03-16,2.890000104904175,2.5360000133514404,2.890000104904175,2.740000009536743,7989222.0,2.740000009536743,UNI.MI
2020-03-17,2.930000066757202,2.5859999656677246,2.930000066757202,2.61899995803833,6809046.0,2.61899995803833,UNI.MI
2020-03-18,2.6760001182556152,2.502000093460083,2.5899999141693115,2.5209999084472656,4377764.0,2.5209999084472656,UNI.MI
2020-03-19,2.9679999351501465,2.490000009536743,2.625999927520752,2.9679999351501465,7159673.0,2.9679999351501465,UNI.MI
2020-03-20,3.1500000953674316,2.75,2.996999979019165,2.75,11330699.0,2.75,UNI.MI
2020-03-23,2.9000000953674316,2.5899999141693115,2.7219998836517334,2.8540000915527344,7521226.0,2.8540000915527344,UNI.MI
2020-03-24,3.013000011444092,2.937999963760376,2.993000030517578,3.006999969482422,6370473.0,3.006999969482422,UNI.MI
2020-03-25,3.180000066757202,2.921999931335449,3.132999897003174,3.01200008392334,6059925.0,3.01200008392334,UNI.MI
2020-03-26,3.1670000553131104,2.9560000896453857,2.9800000190734863,3.1670000553131104,4895460.0,3.1670000553131104,UNI.MI
2020-03-27,3.1489999294281006,2.9579999446868896,3.1419999599456787,2.9579999446868896,6207168.0,2.9579999446868896,UNI.MI
2020-03-30,3.0239999294281006,2.760999917984009,2.9779999256134033,3.0239999294281006,4039505.0,3.0239999294281006,UNI.MI
2020-03-31,3.1500000953674316,2.9800000190734863,3.049999952316284,3.134000062942505,5573612.0,3.134000062942505,UNI.MI
2020-04-01,3.2219998836517334,3.0199999809265137,3.0199999809265137,3.134000062942505,4005709.0,3.134000062942505,UNI.MI
2020-04-02,3.194000005722046,3.055999994277954,3.1760001182556152,3.184000015258789,3322961.0,3.184000015258789,UNI.MI
2020-04-03,3.140000104904175,3.059999942779541,3.0999999046325684,3.0820000171661377,3525906.0,3.0820000171661377,UNI.MI
2020-04-06,3.2780001163482666,3.1419999599456787,3.1419999599456787,3.2780001163482666,3261117.0,3.2780001163482666,UNI.MI
2020-04-07,3.446000099182129,3.2119998931884766,3.380000114440918,3.2939999103546143,4140642.0,3.2939999103546143,UNI.MI
2020-04-08,3.2839999198913574,3.187999963760376,3.242000102996826,3.2100000381469727,2584962.0,3.2100000381469727,UNI.MI
2020-04-09,3.303999900817871,3.1640000343322754,3.2760000228881836,3.177999973297119,3045718.0,3.177999973297119,UNI.MI
2020-04-14,3.2820000648498535,3.2100000381469727,3.242000102996826,3.24399995803833,2581586.0,3.24399995803833,UNI.MI
2020-04-15,3.2699999809265137,3.0,3.2160000801086426,3.0139999389648438,3109854.0,3.0139999389648438,UNI.MI
2020-04-16,3.0880000591278076,2.947999954223633,3.0480000972747803,2.9800000190734863,2845959.0,2.9800000190734863,UNI.MI
2020-04-17,3.0880000591278076,2.9860000610351562,3.0420000553131104,3.007999897003174,2555018.0,3.007999897003174,UNI.MI
2020-04-20,3.0480000972747803,2.9159998893737793,3.0439999103546143,2.9519999027252197,1806615.0,2.9519999027252197,UNI.MI
2020-04-21,2.940000057220459,2.8399999141693115,2.921999931335449,2.8399999141693115,2391730.0,2.8399999141693115,UNI.MI
2020-04-22,2.9260001182556152,2.808000087738037,2.8980000019073486,2.8399999141693115,1601350.0,2.8399999141693115,UNI.MI
2020-04-23,2.946000099182129,2.8320000171661377,2.880000114440918,2.944000005722046,2318456.0,2.944000005722046,UNI.MI
2020-04-24,2.9860000610351562,2.888000011444092,2.9100000858306885,2.937999963760376,1445551.0,2.937999963760376,UNI.MI
2020-04-27,3.0980000495910645,3.0,3.0239999294281006,3.0980000495910645,1987301.0,3.0980000495910645,UNI.MI
2020-04-28,3.2260000705718994,3.0739998817443848,3.0980000495910645,3.196000099182129,3442241.0,3.196000099182129,UNI.MI
2020-04-29,3.240000009536743,3.1579999923706055,3.190000057220459,3.190000057220459,2703729.0,3.190000057220459,UNI.MI
2020-04-30,3.240000009536743,3.111999988555908,3.240000009536743,3.1440000534057617,3994918.0,3.1440000534057617,UNI.MI
2020-05-04,3.2339999675750732,3.0299999713897705,3.0899999141693115,3.1419999599456787,2620795.0,3.1419999599456787,UNI.MI
2020-05-05,3.259999990463257,3.115999937057495,3.180000066757202,3.171999931335449,2802666.0,3.171999931335449,UNI.MI
2020-05-06,3.25,3.131999969482422,3.1740000247955322,3.1760001182556152,2367884.0,3.1760001182556152,UNI.MI
2020-05-07,3.253999948501587,3.140000104904175,3.1700000762939453,3.191999912261963,1651488.0,3.191999912261963,UNI.MI
2020-05-08,3.2360000610351562,3.1579999923706055,3.2019999027252197,3.196000099182129,934297.0,3.196000099182129,UNI.MI
2020-05-11,3.25600004196167,3.109999895095825,3.2139999866485596,3.128000020980835,1922509.0,3.128000020980835,UNI.MI
2019-01-02,99.26000213623047,98.33999633789062,98.33999633789062,99.30999755859375,678.0,94.9027099609375,VAL.MI
2019-01-03,99.36000061035156,98.94999694824219,99.31999969482422,99.12999725341797,208.0,94.73069763183594,VAL.MI
2019-01-04,101.22000122070312,100.55999755859375,100.55999755859375,101.69999694824219,618.0,97.18663787841797,VAL.MI
2019-01-07,101.73999786376953,101.68000030517578,101.73999786376953,101.77999877929688,618.0,97.26309967041016,VAL.MI
2019-01-08,102.72000122070312,102.4800033569336,102.4800033569336,102.54000091552734,152.0,97.98936462402344,VAL.MI
2019-01-09,103.31999969482422,102.86000061035156,102.86000061035156,102.83999633789062,381.0,98.27604675292969,VAL.MI
2019-01-10,102.66000366210938,102.0199966430664,102.36000061035156,102.87999725341797,1083.0,98.31427764892578,VAL.MI
2019-01-11,103.31999969482422,103.18000030517578,103.31999969482422,102.66000366210938,611.0,98.10404968261719,VAL.MI
2019-01-14,102.5199966430664,102.0,102.0,102.54000091552734,715.0,97.98936462402344,VAL.MI
2019-01-15,103.4000015258789,102.23999786376953,103.4000015258789,102.72000122070312,271.0,98.16138458251953,VAL.MI
2019-01-16,103.58000183105469,102.95999908447266,103.0199966430664,103.55999755859375,1007.0,98.96410369873047,VAL.MI
2019-01-17,103.27999877929688,103.23999786376953,103.27999877929688,103.18000030517578,81.0,98.60096740722656,VAL.MI
2019-01-18,105.05999755859375,104.19999694824219,104.30000305175781,105.22000122070312,2396.0,100.55043029785156,VAL.MI
2019-01-21,104.69999694824219,104.58000183105469,104.63999938964844,104.58000183105469,1264.0,99.93883514404297,VAL.MI
2019-01-22,104.27999877929688,103.9800033569336,104.23999786376953,104.05999755859375,1146.0,99.44190979003906,VAL.MI
2019-01-23,104.63999938964844,103.94000244140625,103.94000244140625,104.22000122070312,551.0,99.59481048583984,VAL.MI
2019-01-24,104.55999755859375,104.5199966430664,104.5199966430664,104.69999694824219,90.0,100.05350494384766,VAL.MI
2019-01-25,105.9000015258789,105.66000366210938,105.80000305175781,106.19999694824219,101.0,101.4869384765625,VAL.MI
2019-01-28,105.83999633789062,105.23999786376953,105.81999969482422,105.30000305175781,294.0,100.62687683105469,VAL.MI
2019-01-29,105.80000305175781,105.19999694824219,105.19999694824219,105.73999786376953,246.0,101.04734802246094,VAL.MI
2019-01-30,105.36000061035156,105.36000061035156,105.36000061035156,105.62000274658203,16.0,100.93267822265625,VAL.MI
2019-01-31,106.0,105.54000091552734,106.0,105.26000213623047,1639.0,100.58865356445312,VAL.MI
2019-02-01,105.27999877929688,104.9000015258789,105.16000366210938,105.31999969482422,224.0,100.64599609375,VAL.MI
2019-02-04,105.22000122070312,104.33999633789062,105.22000122070312,104.76000213623047,862.0,100.11084747314453,VAL.MI
2019-02-05,106.22000122070312,105.44000244140625,105.45999908447266,106.30000305175781,700.0,101.58250427246094,VAL.MI
2019-02-06,106.33999633789062,105.87999725341797,105.87999725341797,106.62000274658203,842.0,101.88829803466797,VAL.MI
2019-02-07,106.41999816894531,104.66000366210938,106.37999725341797,104.54000091552734,4224.0,99.9006118774414,VAL.MI
2019-02-08,104.36000061035156,103.83999633789062,104.05999755859375,103.45999908447266,3173.0,98.86853790283203,VAL.MI
2019-02-11,104.41999816894531,104.4000015258789,104.41999816894531,104.36000061035156,1024.0,99.72859191894531,VAL.MI
2019-02-12,105.31999969482422,105.0,105.08000183105469,105.36000061035156,1948.0,100.68421936035156,VAL.MI
2019-02-13,105.62000274658203,105.26000213623047,105.33999633789062,105.4800033569336,75.0,100.79889678955078,VAL.MI
2019-02-14,105.45999908447266,105.0,105.4000015258789,104.72000122070312,54.0,100.07262420654297,VAL.MI
2019-02-15,106.87999725341797,105.23999786376953,105.23999786376953,106.9000015258789,2157.0,102.15587615966797,VAL.MI
2019-02-18,106.81999969482422,106.81999969482422,106.81999969482422,106.9800033569336,64.0,102.2323226928711,VAL.MI
2019-02-19,107.04000091552734,106.69999694824219,107.04000091552734,106.80000305175781,257.0,102.06031799316406,VAL.MI
2019-02-20,107.0999984741211,106.91999816894531,106.9800033569336,107.68000030517578,185.0,102.90126037597656,VAL.MI
2019-02-21,107.76000213623047,107.76000213623047,107.76000213623047,107.4000015258789,105.0,102.63368225097656,VAL.MI
2019-02-22,107.76000213623047,107.18000030517578,107.18000030517578,107.58000183105469,97.0,102.80570220947266,VAL.MI
2019-02-25,107.73999786376953,107.73999786376953,107.73999786376953,107.94000244140625,1.0,103.14971923828125,VAL.MI
2019-02-26,107.73999786376953,107.19999694824219,107.33999633789062,108.12000274658203,1932.0,103.32173919677734,VAL.MI
2019-02-27,108.58000183105469,107.68000030517578,107.83999633789062,108.4000015258789,1965.0,103.58930206298828,VAL.MI
2019-02-28,108.91999816894531,107.94000244140625,107.94000244140625,109.05999755859375,704.0,104.22001647949219,VAL.MI
2019-03-01,109.86000061035156,109.27999877929688,109.68000030517578,109.33999633789062,1151.0,104.48758697509766,VAL.MI
2019-03-04,109.66000366210938,109.55999755859375,109.55999755859375,109.4800033569336,508.0,104.62138366699219,VAL.MI
2019-03-05,109.80000305175781,109.37999725341797,109.4000015258789,109.44000244140625,29.0,104.5831527709961,VAL.MI
2019-03-06,109.44000244140625,109.44000244140625,109.44000244140625,109.44000244140625,0.0,104.5831527709961,VAL.MI
2019-03-07,109.44000244140625,109.44000244140625,109.44000244140625,109.44000244140625,0.0,104.5831527709961,VAL.MI
2019-03-08,107.69999694824219,107.26000213623047,107.69999694824219,107.5,136.0,102.72924041748047,VAL.MI
2019-03-11,107.76000213623047,107.5,107.73999786376953,108.23999786376953,144.0,103.4364013671875,VAL.MI
2019-03-12,108.19999694824219,107.83999633789062,108.19999694824219,108.23999786376953,3016.0,103.4364013671875,VAL.MI
2019-03-13,108.80000305175781,108.13999938964844,108.13999938964844,108.86000061035156,381.0,104.02888488769531,VAL.MI
2019-03-14,109.72000122070312,109.44000244140625,109.72000122070312,109.4800033569336,14.0,104.62138366699219,VAL.MI
2019-03-15,110.63999938964844,110.08000183105469,110.08000183105469,110.5199966430664,1865.0,105.61521911621094,VAL.MI
2019-03-18,110.95999908447266,110.95999908447266,110.95999908447266,111.0999984741211,7.0,106.16947937011719,VAL.MI
2019-03-19,111.95999908447266,111.22000122070312,111.22000122070312,111.72000122070312,2022.0,106.76197052001953,VAL.MI
2019-03-20,111.04000091552734,110.26000213623047,111.04000091552734,110.22000122070312,1205.0,105.32853698730469,VAL.MI
2019-03-21,109.94000244140625,109.27999877929688,109.94000244140625,109.86000061035156,159.0,104.98451232910156,VAL.MI
2019-03-22,108.76000213623047,107.62000274658203,108.76000213623047,107.62000274658203,225.0,102.84392547607422,VAL.MI
2019-03-25,107.5999984741211,107.4800033569336,107.5999984741211,107.30000305175781,140.0,102.53812408447266,VAL.MI
2019-03-26,107.31999969482422,106.91999816894531,106.91999816894531,107.37999725341797,104.0,102.61457061767578,VAL.MI
2019-03-27,107.9800033569336,107.19999694824219,107.19999694824219,107.9000015258789,35.0,103.11149597167969,VAL.MI
2019-03-28,107.36000061035156,107.27999877929688,107.27999877929688,107.27999877929688,45.0,102.51901245117188,VAL.MI
2019-03-29,108.0199966430664,107.66000366210938,107.66000366210938,108.0,245.0,103.20706176757812,VAL.MI
2019-04-01,109.73999786376953,109.5199966430664,109.55999755859375,109.73999786376953,2157.0,104.86983489990234,VAL.MI
2019-04-02,110.23999786376953,109.69999694824219,109.69999694824219,110.23999786376953,854.0,105.34764862060547,VAL.MI
2019-04-03,111.5999984741211,111.22000122070312,111.22000122070312,111.58000183105469,1285.0,106.62818908691406,VAL.MI
2019-04-04,111.58000183105469,111.19999694824219,111.19999694824219,111.87999725341797,123.0,106.91486358642578,VAL.MI
2019-04-05,111.95999908447266,111.81999969482422,111.91999816894531,112.0199966430664,1071.0,107.04865264892578,VAL.MI
2019-04-08,111.66000366210938,111.58000183105469,111.58000183105469,111.4000015258789,171.0,106.45616912841797,VAL.MI
2019-04-09,112.0,111.16000366210938,111.72000122070312,111.22000122070312,554.0,106.2841567993164,VAL.MI
2019-04-10,111.45999908447266,111.4000015258789,111.45999908447266,111.19999694824219,121.0,106.26504516601562,VAL.MI
2019-04-11,111.33999633789062,111.18000030517578,111.18000030517578,111.80000305175781,327.0,106.83841705322266,VAL.MI
2019-04-12,111.80000305175781,111.80000305175781,111.80000305175781,111.80000305175781,0.0,106.83841705322266,VAL.MI
2019-04-15,112.76000213623047,112.72000122070312,112.72000122070312,112.80000305175781,94.0,107.79403686523438,VAL.MI
2019-04-16,113.19999694824219,113.0199966430664,113.16000366210938,113.22000122070312,159.0,108.19539642333984,VAL.MI
2019-04-17,113.94000244140625,113.33999633789062,113.33999633789062,113.80000305175781,453.0,108.7496566772461,VAL.MI
2019-04-18,114.0,113.76000213623047,113.86000061035156,113.94000244140625,676.0,108.8834457397461,VAL.MI
2019-04-23,113.68000030517578,113.63999938964844,113.68000030517578,113.9000015258789,8.0,108.84522247314453,VAL.MI
2019-04-24,113.30000305175781,113.04000091552734,113.04000091552734,112.62000274658203,280.0,107.62203216552734,VAL.MI
2019-04-25,112.55999755859375,112.55999755859375,112.55999755859375,112.4000015258789,71.0,107.41178894042969,VAL.MI
2019-04-26,112.81999969482422,112.45999908447266,112.45999908447266,112.80000305175781,93.0,107.79403686523438,VAL.MI
2019-04-29,113.36000061035156,112.58000183105469,113.36000061035156,113.04000091552734,109.0,108.02339172363281,VAL.MI
2019-04-30,112.87999725341797,112.77999877929688,112.77999877929688,113.18000030517578,2465.0,108.15717315673828,VAL.MI
2019-05-02,113.80000305175781,113.62000274658203,113.80000305175781,113.0199966430664,80.0,108.0042724609375,VAL.MI
2019-05-03,113.45999908447266,113.18000030517578,113.18000030517578,112.87999725341797,127.0,107.8704833984375,VAL.MI
2019-05-06,110.91999816894531,110.5,110.9000015258789,111.63999938964844,1117.0,106.68551635742188,VAL.MI
2019-05-07,111.5199966430664,109.9800033569336,111.5199966430664,109.91999816894531,136.0,105.0418472290039,VAL.MI
2019-05-08,109.95999908447266,109.27999877929688,109.58000183105469,110.0199966430664,99.0,105.13740539550781,VAL.MI
2019-05-09,108.86000061035156,108.08000183105469,108.86000061035156,108.0199966430664,573.0,103.22616577148438,VAL.MI
2019-05-10,109.13999938964844,108.12000274658203,108.9800033569336,108.5,200.0,103.68486785888672,VAL.MI
2019-05-13,107.63999938964844,106.80000305175781,107.63999938964844,106.9800033569336,1510.0,102.2323226928711,VAL.MI
2019-05-14,107.81999969482422,107.33999633789062,107.33999633789062,107.9000015258789,523.0,103.11149597167969,VAL.MI
2019-05-15,108.30000305175781,107.0999984741211,107.72000122070312,108.45999908447266,238.0,103.64664459228516,VAL.MI
2019-05-16,109.0199966430664,108.23999786376953,108.23999786376953,109.81999969482422,98.0,104.9462890625,VAL.MI
2019-05-17,109.72000122070312,108.77999877929688,109.72000122070312,109.44000244140625,131.0,104.5831527709961,VAL.MI
2019-05-20,109.73999786376953,108.08000183105469,109.63999938964844,108.27999877929688,123.0,103.4746322631836,VAL.MI
2019-05-21,109.05999755859375,108.76000213623047,109.05999755859375,108.9800033569336,3693.0,104.14356994628906,VAL.MI
2019-05-22,109.05999755859375,108.12000274658203,109.05999755859375,108.44000244140625,499.0,103.62753295898438,VAL.MI
2019-05-23,106.80000305175781,106.44000244140625,106.80000305175781,106.62000274658203,142.0,101.88829803466797,VAL.MI
2019-05-24,106.62000274658203,106.62000274658203,106.62000274658203,106.62000274658203,0.0,101.88829803466797,VAL.MI
2019-05-27,108.31999969482422,107.77999877929688,107.91999816894531,107.87999725341797,88.0,103.09237670898438,VAL.MI
2019-05-28,107.73999786376953,107.13999938964844,107.13999938964844,107.44000244140625,126.0,102.67191314697266,VAL.MI
2019-05-29,106.27999877929688,105.76000213623047,105.86000061035156,106.0199966430664,4714.0,101.31492614746094,VAL.MI
2019-05-30,106.86000061035156,106.54000091552734,106.86000061035156,106.5199966430664,171.0,101.79273223876953,VAL.MI
2019-05-31,105.4000015258789,104.77999877929688,105.30000305175781,105.45999908447266,398.0,100.77977752685547,VAL.MI
2019-06-03,105.62000274658203,104.58000183105469,104.73999786376953,105.68000030517578,47.0,100.9900131225586,VAL.MI
2019-06-04,107.69999694824219,105.94000244140625,105.94000244140625,107.63999938964844,1282.0,102.863037109375,VAL.MI
2019-06-05,107.63999938964844,107.44000244140625,107.63999938964844,107.30000305175781,557.0,102.53812408447266,VAL.MI
2019-06-06,107.68000030517578,106.45999908447266,107.68000030517578,106.77999877929688,1884.0,102.04119873046875,VAL.MI
2019-06-07,107.77999877929688,107.63999938964844,107.63999938964844,107.72000122070312,1190.0,102.93948364257812,VAL.MI
2019-06-10,108.4800033569336,108.19999694824219,108.19999694824219,108.4800033569336,430.0,103.66576385498047,VAL.MI
2019-06-11,109.26000213623047,108.55999755859375,108.55999755859375,109.0199966430664,2447.0,104.1817855834961,VAL.MI
2019-06-12,108.54000091552734,108.27999877929688,108.31999969482422,108.27999877929688,1225.0,103.4746322631836,VAL.MI
2019-06-13,108.4000015258789,108.4000015258789,108.4000015258789,108.31999969482422,3.0,103.51285552978516,VAL.MI
2019-06-14,107.87999725341797,107.76000213623047,107.87999725341797,107.83999633789062,105.0,103.05415344238281,VAL.MI
2019-06-17,107.94000244140625,107.94000244140625,107.94000244140625,107.81999969482422,32.0,103.03504180908203,VAL.MI
2019-06-18,108.5999984741211,107.55999755859375,107.55999755859375,109.86000061035156,81.0,104.98451232910156,VAL.MI
2019-06-19,110.12000274658203,109.73999786376953,109.73999786376953,110.12000274658203,467.0,105.23297119140625,VAL.MI
2019-06-20,110.68000030517578,110.16000366210938,110.5199966430664,110.16000366210938,970.0,105.27120208740234,VAL.MI
2019-06-21,109.87999725341797,109.87999725341797,109.87999725341797,109.66000366210938,1000.0,104.79338836669922,VAL.MI
2019-06-24,109.58000183105469,109.27999877929688,109.27999877929688,109.30000305175781,707.0,104.4493637084961,VAL.MI
2019-06-25,109.12000274658203,108.87999725341797,108.87999725341797,109.05999755859375,157.0,104.22001647949219,VAL.MI
2019-06-26,109.05999755859375,109.05999755859375,109.05999755859375,109.05999755859375,0.0,104.22001647949219,VAL.MI
2019-06-27,109.05999755859375,109.05999755859375,109.05999755859375,109.05999755859375,0.0,104.22001647949219,VAL.MI
2019-06-28,110.05999755859375,109.45999908447266,109.45999908447266,110.26000213623047,546.0,105.36676788330078,VAL.MI
2019-07-01,111.36000061035156,111.0,111.36000061035156,110.81999969482422,1040.0,105.90190887451172,VAL.MI
2019-07-02,110.45999908447266,110.44000244140625,110.45999908447266,110.94000244140625,59.0,106.01658630371094,VAL.MI
2019-07-03,111.73999786376953,111.19999694824219,111.19999694824219,112.04000091552734,415.0,107.0677719116211,VAL.MI
2019-07-04,112.58000183105469,112.58000183105469,112.58000183105469,112.5999984741211,200.0,107.60291290283203,VAL.MI
2019-07-05,112.30000305175781,112.04000091552734,112.30000305175781,112.23999786376953,122.0,107.2588882446289,VAL.MI
2019-07-08,112.18000030517578,111.69999694824219,112.18000030517578,111.77999877929688,241.0,106.81930541992188,VAL.MI
2019-07-09,110.72000122070312,110.68000030517578,110.72000122070312,111.13999938964844,677.0,106.20771026611328,VAL.MI
2019-07-10,107.05999755859375,106.72000122070312,106.72000122070312,106.4800033569336,79.0,106.05830383300781,VAL.MI
2019-07-11,106.73999786376953,106.31999969482422,106.73999786376953,106.44000244140625,613.0,106.01846313476562,VAL.MI
2019-07-12,106.62000274658203,106.55999755859375,106.62000274658203,106.44000244140625,516.0,106.01846313476562,VAL.MI
2019-07-15,106.33999633789062,106.33999633789062,106.33999633789062,106.83999633789062,10.0,106.4168701171875,VAL.MI
2019-07-16,107.19999694824219,107.0999984741211,107.19999694824219,107.22000122070312,65.0,106.79537200927734,VAL.MI
2019-07-17,106.77999877929688,106.68000030517578,106.77999877929688,106.23999786376953,57.0,105.81924438476562,VAL.MI
2019-07-18,106.12000274658203,105.5,105.58000183105469,105.73999786376953,604.0,105.32122802734375,VAL.MI
2019-07-19,106.19999694824219,105.0,106.19999694824219,105.19999694824219,67.0,104.78336334228516,VAL.MI
2019-07-22,105.5199966430664,105.08000183105469,105.27999877929688,105.30000305175781,735.0,104.88297271728516,VAL.MI
2019-07-23,107.4000015258789,106.41999816894531,106.41999816894531,107.19999694824219,184.0,106.77544403076172,VAL.MI
2019-07-24,107.4800033569336,107.23999786376953,107.23999786376953,107.36000061035156,1710.0,106.934814453125,VAL.MI
2019-07-25,107.69999694824219,107.4800033569336,107.69999694824219,107.04000091552734,1400.0,106.61608123779297,VAL.MI
2019-07-26,106.94000244140625,106.62000274658203,106.76000213623047,106.81999969482422,455.0,106.3969497680664,VAL.MI
2019-07-29,107.0,106.91999816894531,106.9800033569336,106.9800033569336,136.0,106.55632019042969,VAL.MI
2019-07-30,106.30000305175781,104.87999725341797,106.30000305175781,104.58000183105469,295.0,104.16582489013672,VAL.MI
2019-07-31,104.91999816894531,104.62000274658203,104.81999969482422,104.77999877929688,1403.0,104.36502838134766,VAL.MI
2019-08-01,105.22000122070312,104.94000244140625,105.19999694824219,105.16000366210938,1070.0,104.7435302734375,VAL.MI
2019-08-02,103.22000122070312,102.55999755859375,103.0,102.54000091552734,1311.0,102.13390350341797,VAL.MI
2019-08-05,101.69999694824219,100.54000091552734,101.68000030517578,100.69999694824219,4132.0,100.30118560791016,VAL.MI
2019-08-06,101.19999694824219,100.12000274658203,100.68000030517578,100.18000030517578,3355.0,99.78324890136719,VAL.MI
2019-08-07,101.26000213623047,99.5,100.73999786376953,100.12000274658203,84.0,99.7234878540039,VAL.MI
2019-08-08,100.86000061035156,100.76000213623047,100.86000061035156,101.5999984741211,8.0,101.19762420654297,VAL.MI
2019-08-09,101.0,101.0,101.0,100.5,4.0,100.10198211669922,VAL.MI
2019-08-12,100.5,100.0199966430664,100.5,100.13999938964844,7709.0,99.743408203125,VAL.MI
2019-08-13,99.75,99.61000061035156,99.69999694824219,101.13999938964844,86.0,100.73944854736328,VAL.MI
2019-08-14,100.31999969482422,98.88999938964844,100.31999969482422,98.94000244140625,503.0,98.54816436767578,VAL.MI
2019-08-16,100.05999755859375,99.30999755859375,99.55000305175781,100.08000183105469,392.0,99.68364715576172,VAL.MI
2019-08-19,101.54000091552734,101.16000366210938,101.16000366210938,101.27999877929688,128.0,100.87889099121094,VAL.MI
2019-08-20,101.12000274658203,100.86000061035156,101.12000274658203,100.31999969482422,25.0,99.92269897460938,VAL.MI
2019-08-21,101.41999816894531,101.23999786376953,101.41999816894531,101.31999969482422,1159.0,100.91873168945312,VAL.MI
2019-08-22,101.9000015258789,101.9000015258789,101.9000015258789,101.27999877929688,180.0,100.87889099121094,VAL.MI
2019-08-23,101.81999969482422,100.86000061035156,101.81999969482422,100.33999633789062,3415.0,99.94261169433594,VAL.MI
2019-08-26,100.5999984741211,100.36000061035156,100.5999984741211,100.62000274658203,122.0,100.22151184082031,VAL.MI
2019-08-27,100.76000213623047,100.63999938964844,100.63999938964844,101.0199966430664,56.0,100.61991882324219,VAL.MI
2019-08-28,100.9000015258789,100.68000030517578,100.81999969482422,101.16000366210938,274.0,100.75936889648438,VAL.MI
2019-08-29,102.31999969482422,101.08000183105469,101.08000183105469,102.27999877929688,897.0,101.87493133544922,VAL.MI
2019-08-30,102.68000030517578,102.54000091552734,102.54000091552734,102.62000274658203,44.0,102.21359252929688,VAL.MI
2019-09-02,103.05999755859375,103.04000091552734,103.05999755859375,102.94000244140625,195.0,102.53231811523438,VAL.MI
2019-09-03,102.69999694824219,102.69999694824219,102.69999694824219,102.5999984741211,4.0,102.19366455078125,VAL.MI
2019-09-04,103.80000305175781,103.5999984741211,103.5999984741211,103.76000213623047,42.0,103.34907531738281,VAL.MI
2019-09-05,104.76000213623047,104.30000305175781,104.30000305175781,104.9800033569336,125.0,104.56424713134766,VAL.MI
2019-09-06,105.19999694824219,104.66000366210938,104.66000366210938,105.0199966430664,21.0,104.60408020019531,VAL.MI
2019-09-09,105.68000030517578,105.63999938964844,105.63999938964844,105.76000213623047,1100.0,105.34115600585938,VAL.MI
2019-09-10,107.08000183105469,105.77999877929688,105.9800033569336,107.08000183105469,1181.0,106.65592193603516,VAL.MI
2019-09-11,107.81999969482422,107.18000030517578,107.81999969482422,107.18000030517578,737.0,106.75553131103516,VAL.MI
2019-09-12,107.77999877929688,106.91999816894531,107.30000305175781,107.66000366210938,685.0,107.23362731933594,VAL.MI
2019-09-13,108.33999633789062,108.0199966430664,108.0199966430664,108.66000366210938,59.0,108.22966766357422,VAL.MI
2019-09-16,108.41999816894531,108.0,108.37999725341797,108.22000122070312,1254.0,107.79141235351562,VAL.MI
2019-09-17,107.16000366210938,107.0199966430664,107.16000366210938,107.23999786376953,86.0,106.8152847290039,VAL.MI
2019-09-18,107.4000015258789,107.19999694824219,107.19999694824219,107.54000091552734,93.0,107.11410522460938,VAL.MI
2019-09-19,108.4000015258789,107.77999877929688,107.77999877929688,108.45999908447266,5017.0,108.03045654296875,VAL.MI
2019-09-20,109.18000030517578,108.69999694824219,108.69999694824219,109.13999938964844,126.0,108.707763671875,VAL.MI
2019-09-23,108.16000366210938,107.69999694824219,108.16000366210938,107.87999725341797,8095.0,107.45275115966797,VAL.MI
2019-09-24,107.9000015258789,107.62000274658203,107.9000015258789,107.4800033569336,1846.0,107.0543441772461,VAL.MI
2019-09-25,106.55999755859375,106.55999755859375,106.55999755859375,106.86000061035156,6.0,106.43679809570312,VAL.MI
2019-09-26,107.16000366210938,107.16000366210938,107.16000366210938,107.37999725341797,43.0,106.9547348022461,VAL.MI
2019-09-27,108.16000366210938,107.91999816894531,108.0,108.0999984741211,4367.0,107.67188262939453,VAL.MI
2019-09-30,108.80000305175781,108.12000274658203,108.12000274658203,108.81999969482422,6640.0,108.38903045654297,VAL.MI
2019-10-01,109.0199966430664,108.94000244140625,109.0199966430664,107.72000122070312,211.0,107.29338836669922,VAL.MI
2019-10-02,106.62000274658203,105.73999786376953,106.54000091552734,104.80000305175781,5663.0,104.38495635986328,VAL.MI
2019-10-03,104.69999694824219,103.72000122070312,104.69999694824219,104.37999725341797,10519.0,103.96661376953125,VAL.MI
2019-10-04,104.73999786376953,104.08000183105469,104.23999786376953,104.73999786376953,2715.0,104.32518768310547,VAL.MI
2019-10-07,105.31999969482422,105.31999969482422,105.31999969482422,105.66000366210938,8.0,105.2415542602539,VAL.MI
2019-10-08,104.36000061035156,104.36000061035156,104.36000061035156,104.73999786376953,7.0,104.32518768310547,VAL.MI
2019-10-09,105.18000030517578,104.95999908447266,104.95999908447266,105.05999755859375,89.0,104.6439208984375,VAL.MI
2019-10-10,105.9000015258789,105.33999633789062,105.37999725341797,106.45999908447266,1041.0,106.03837585449219,VAL.MI
2019-10-11,108.5,107.55999755859375,107.55999755859375,108.77999877929688,2687.0,108.34918975830078,VAL.MI
2019-10-14,108.5,107.9800033569336,108.5,108.4800033569336,107.0,108.05038452148438,VAL.MI
2019-10-15,110.19999694824219,108.9800033569336,109.16000366210938,110.12000274658203,604.0,109.68388366699219,VAL.MI
2019-10-16,110.13999938964844,109.73999786376953,109.73999786376953,110.5199966430664,15.0,110.0822982788086,VAL.MI
2019-10-17,111.0,110.5199966430664,110.5199966430664,110.55999755859375,831.0,110.12213897705078,VAL.MI
2019-10-18,110.27999877929688,110.22000122070312,110.27999877929688,110.27999877929688,1043.0,109.84324645996094,VAL.MI
2019-10-21,111.33999633789062,110.55999755859375,110.55999755859375,111.27999877929688,1881.0,110.83928680419922,VAL.MI
2019-10-22,111.5,110.9000015258789,110.9000015258789,111.4000015258789,4415.0,110.95881652832031,VAL.MI
2019-10-23,111.58000183105469,111.0199966430664,111.0199966430664,111.83999633789062,2046.0,111.3970718383789,VAL.MI
2019-10-24,111.81999969482422,111.77999877929688,111.81999969482422,111.94000244140625,413.0,111.4966812133789,VAL.MI
2019-10-25,111.87999725341797,111.69999694824219,111.80000305175781,112.08000183105469,178.0,111.63612365722656,VAL.MI
2019-10-28,112.4800033569336,111.95999908447266,112.04000091552734,112.23999786376953,1279.0,111.79548645019531,VAL.MI
2019-10-29,111.80000305175781,111.58000183105469,111.58000183105469,111.83999633789062,897.0,111.3970718383789,VAL.MI
2019-10-30,111.4800033569336,111.0199966430664,111.4800033569336,111.04000091552734,160.0,110.6002426147461,VAL.MI
2019-10-31,111.16000366210938,110.86000061035156,111.16000366210938,110.95999908447266,3705.0,110.52055358886719,VAL.MI
2019-11-01,110.95999908447266,110.95999908447266,110.95999908447266,110.95999908447266,0.0,110.52055358886719,VAL.MI
2019-11-04,113.0,112.4000015258789,112.4000015258789,112.83999633789062,471.0,112.39310455322266,VAL.MI
2019-11-05,113.31999969482422,113.04000091552734,113.04000091552734,113.4000015258789,361.0,112.95089721679688,VAL.MI
2019-11-06,113.66000366210938,113.36000061035156,113.58000183105469,113.44000244140625,234.0,112.99073791503906,VAL.MI
2019-11-07,114.0199966430664,113.86000061035156,114.0,114.04000091552734,117.0,113.58836364746094,VAL.MI
2019-11-08,113.87999725341797,113.54000091552734,113.54000091552734,113.55999755859375,3586.0,113.11026000976562,VAL.MI
2019-11-11,113.68000030517578,113.0999984741211,113.58000183105469,113.66000366210938,8450.0,113.20986938476562,VAL.MI
2019-11-12,114.0999984741211,113.86000061035156,113.9000015258789,114.18000030517578,292.0,113.7278060913086,VAL.MI
2019-11-13,113.4000015258789,112.19999694824219,113.4000015258789,112.86000061035156,1070.0,112.41303253173828,VAL.MI
2019-11-14,112.5199966430664,112.23999786376953,112.5199966430664,112.23999786376953,9363.0,111.79548645019531,VAL.MI
2019-11-15,112.9000015258789,112.13999938964844,112.4800033569336,112.80000305175781,2140.0,112.353271484375,VAL.MI
2019-11-18,112.77999877929688,112.5199966430664,112.77999877929688,112.33999633789062,28.0,111.89508819580078,VAL.MI
2019-11-19,113.44000244140625,112.05999755859375,112.81999969482422,112.26000213623047,287.0,111.81541442871094,VAL.MI
2019-11-20,111.81999969482422,111.19999694824219,111.19999694824219,111.9800033569336,100.0,111.5365219116211,VAL.MI
2019-11-21,111.91999816894531,111.16000366210938,111.16000366210938,112.04000091552734,44.0,111.59628295898438,VAL.MI
2019-11-22,112.5,112.12000274658203,112.19999694824219,112.26000213623047,424.0,111.81541442871094,VAL.MI
2019-11-25,112.80000305175781,112.76000213623047,112.80000305175781,112.86000061035156,78.0,112.41303253173828,VAL.MI
2019-11-26,112.4800033569336,112.18000030517578,112.4800033569336,112.58000183105469,979.0,112.13414001464844,VAL.MI
2019-11-27,112.86000061035156,112.41999816894531,112.41999816894531,112.66000366210938,110.0,112.21382904052734,VAL.MI
2019-11-28,112.26000213623047,112.18000030517578,112.22000122070312,112.18000030517578,193.0,111.73572540283203,VAL.MI
2019-11-29,112.12000274658203,111.72000122070312,112.05999755859375,111.86000061035156,311.0,111.4169921875,VAL.MI
2019-12-02,111.5999984741211,110.30000305175781,111.5999984741211,110.30000305175781,1000.0,109.86317443847656,VAL.MI
2019-12-03,109.94000244140625,109.91999816894531,109.94000244140625,109.45999908447266,55.0,109.02649688720703,VAL.MI
2019-12-04,110.81999969482422,110.23999786376953,110.26000213623047,110.68000030517578,2718.0,110.24166870117188,VAL.MI
2019-12-05,111.4000015258789,111.4000015258789,111.4000015258789,110.66000366210938,17.0,110.22174835205078,VAL.MI
2019-12-06,110.9000015258789,110.73999786376953,110.9000015258789,111.5999984741211,95.0,111.15802001953125,VAL.MI
2019-12-09,111.4800033569336,111.4800033569336,111.4800033569336,111.0999984741211,31.0,110.66000366210938,VAL.MI
2019-12-10,111.0999984741211,111.0999984741211,111.0999984741211,111.0999984741211,0.0,110.66000366210938,VAL.MI
2019-12-11,111.0999984741211,111.0999984741211,111.0999984741211,111.0999984741211,0.0,111.0999984741211,VAL.MI
2019-12-12,112.27999877929688,111.23999786376953,111.30000305175781,112.22000122070312,1405.0,112.22000122070312,VAL.MI
2019-12-13,113.63999938964844,112.55999755859375,113.63999938964844,112.5199966430664,2359.0,112.5199966430664,VAL.MI
2019-12-16,113.76000213623047,112.72000122070312,112.72000122070312,113.76000213623047,111.0,113.76000213623047,VAL.MI
2019-12-17,113.62000274658203,113.4800033569336,113.4800033569336,113.45999908447266,221.0,113.45999908447266,VAL.MI
2019-12-18,113.73999786376953,113.41999816894531,113.5199966430664,113.4000015258789,1969.0,113.4000015258789,VAL.MI
2019-12-19,113.27999877929688,112.91999816894531,113.19999694824219,113.30000305175781,3208.0,113.30000305175781,VAL.MI
2019-12-20,114.0,113.68000030517578,113.73999786376953,113.9800033569336,11269.0,113.9800033569336,VAL.MI
2019-12-23,113.9000015258789,113.77999877929688,113.9000015258789,113.87999725341797,406.0,113.87999725341797,VAL.MI
2019-12-27,114.04000091552734,113.73999786376953,113.86000061035156,113.72000122070312,325.0,113.72000122070312,VAL.MI
2019-12-30,113.41999816894531,112.87999725341797,113.36000061035156,112.86000061035156,193.0,112.86000061035156,VAL.MI
2020-01-02,114.33999633789062,113.80000305175781,113.80000305175781,114.4000015258789,164.0,114.4000015258789,VAL.MI
2020-01-03,113.44000244140625,112.95999908447266,113.16000366210938,113.4000015258789,372.0,113.4000015258789,VAL.MI
2020-01-06,113.0999984741211,112.33999633789062,112.33999633789062,113.05999755859375,94.0,113.05999755859375,VAL.MI
2020-01-07,113.68000030517578,113.4000015258789,113.68000030517578,113.37999725341797,161.0,113.37999725341797,VAL.MI
2020-01-08,113.5,112.41999816894531,112.41999816894531,113.45999908447266,82.0,113.45999908447266,VAL.MI
2020-01-09,114.19999694824219,113.87999725341797,114.0,113.80000305175781,220.0,113.80000305175781,VAL.MI
2020-01-10,113.87999725341797,113.87999725341797,113.87999725341797,113.76000213623047,10.0,113.76000213623047,VAL.MI
2020-01-13,113.87999725341797,113.23999786376953,113.87999725341797,113.13999938964844,147.0,113.13999938964844,VAL.MI
2020-01-14,113.0999984741211,112.80000305175781,112.9000015258789,112.91999816894531,306.0,112.91999816894531,VAL.MI
2020-01-15,112.94000244140625,112.22000122070312,112.94000244140625,112.19999694824219,343.0,112.19999694824219,VAL.MI
2020-01-16,112.66000366210938,112.0,112.66000366210938,112.4000015258789,351.0,112.4000015258789,VAL.MI
2020-01-17,113.22000122070312,112.91999816894531,113.0999984741211,113.08000183105469,370.0,113.08000183105469,VAL.MI
2020-01-20,113.44000244140625,113.26000213623047,113.44000244140625,113.13999938964844,30.0,113.13999938964844,VAL.MI
2020-01-21,112.94000244140625,112.33999633789062,112.72000122070312,112.72000122070312,357.0,112.72000122070312,VAL.MI
2020-01-22,112.30000305175781,111.81999969482422,112.30000305175781,111.9000015258789,120.0,111.9000015258789,VAL.MI
2020-01-23,112.27999877929688,112.13999938964844,112.13999938964844,111.36000061035156,169.0,111.36000061035156,VAL.MI
2020-01-24,112.27999877929688,112.27999877929688,112.27999877929688,112.27999877929688,320.0,112.27999877929688,VAL.MI
2020-01-27,111.33999633789062,109.55999755859375,111.33999633789062,109.76000213623047,282.0,109.76000213623047,VAL.MI
2020-01-28,110.86000061035156,109.72000122070312,109.72000122070312,111.19999694824219,254.0,111.19999694824219,VAL.MI
2020-01-29,111.87999725341797,111.5199966430664,111.86000061035156,111.72000122070312,36.0,111.72000122070312,VAL.MI
2020-01-30,111.12000274658203,110.08000183105469,110.9800033569336,110.30000305175781,336.0,110.30000305175781,VAL.MI
2020-01-31,110.4000015258789,109.41999816894531,110.4000015258789,108.9800033569336,105.0,108.9800033569336,VAL.MI
2020-02-03,109.54000091552734,109.19999694824219,109.54000091552734,109.18000030517578,252.0,109.18000030517578,VAL.MI
2020-02-04,110.95999908447266,110.36000061035156,110.36000061035156,110.83999633789062,4091.0,110.83999633789062,VAL.MI
2020-02-05,112.33999633789062,112.18000030517578,112.18000030517578,112.54000091552734,46.0,112.54000091552734,VAL.MI
2020-02-06,113.87999725341797,113.33999633789062,113.4800033569336,113.62000274658203,2582.0,113.62000274658203,VAL.MI
2020-02-07,113.5,113.08000183105469,113.36000061035156,113.36000061035156,2578.0,113.36000061035156,VAL.MI
2020-02-10,113.4000015258789,113.0,113.26000213623047,113.12000274658203,2691.0,113.12000274658203,VAL.MI
2020-02-11,114.12000274658203,113.54000091552734,113.72000122070312,114.0999984741211,7961.0,114.0999984741211,VAL.MI
2020-02-12,115.16000366210938,114.77999877929688,114.77999877929688,115.05999755859375,47.0,115.05999755859375,VAL.MI
2020-02-13,115.05999755859375,115.05999755859375,115.05999755859375,115.05999755859375,0.0,115.05999755859375,VAL.MI
2020-02-14,115.55999755859375,115.05999755859375,115.16000366210938,115.0199966430664,5306.0,115.0199966430664,VAL.MI
2020-02-17,115.5999984741211,115.30000305175781,115.45999908447266,115.68000030517578,104.0,115.68000030517578,VAL.MI
2020-02-18,115.27999877929688,115.0,115.0,115.0,261.0,115.0,VAL.MI
2020-02-19,115.73999786376953,115.31999969482422,115.31999969482422,115.5999984741211,199.0,115.5999984741211,VAL.MI
2020-02-20,115.9000015258789,115.19999694824219,115.19999694824219,115.18000030517578,149.0,115.18000030517578,VAL.MI
2020-02-21,114.5,113.63999938964844,114.36000061035156,113.95999908447266,148.0,113.95999908447266,VAL.MI
2020-02-24,110.69999694824219,109.95999908447266,110.04000091552734,109.63999938964844,145.0,109.63999938964844,VAL.MI
2020-02-25,108.62000274658203,107.63999938964844,108.5,107.4000015258789,242.0,107.4000015258789,VAL.MI
2020-02-26,107.37999725341797,105.95999908447266,105.95999908447266,107.55999755859375,56.0,107.55999755859375,VAL.MI
2020-02-27,106.37999725341797,103.44000244140625,106.08000183105469,104.37999725341797,393.0,104.37999725341797,VAL.MI
2020-02-28,100.5999984741211,99.5,100.5999984741211,100.0,429.0,100.0,VAL.MI
2020-03-02,102.26000213623047,99.66999816894531,102.26000213623047,100.22000122070312,724.0,100.22000122070312,VAL.MI
2020-03-03,102.81999969482422,102.0999984741211,102.72000122070312,100.33999633789062,257.0,100.33999633789062,VAL.MI
2020-03-04,100.62000274658203,100.62000274658203,100.62000274658203,102.16000366210938,3.0,102.16000366210938,VAL.MI
2020-03-05,100.76000213623047,100.44000244140625,100.76000213623047,100.31999969482422,860.0,100.31999969482422,VAL.MI
2020-03-06,98.44000244140625,96.69999694824219,98.41000366210938,96.66000366210938,538.0,96.66000366210938,VAL.MI
2020-03-09,93.5,87.63999938964844,93.5,87.79000091552734,5096.0,87.79000091552734,VAL.MI
2020-03-10,90.04000091552734,85.12000274658203,88.26000213623047,85.12000274658203,1435.0,85.12000274658203,VAL.MI
2020-03-11,87.75,85.55999755859375,87.75,85.3499984741211,1764.0,85.3499984741211,VAL.MI
2020-03-12,80.45999908447266,75.5,79.5999984741211,73.98999786376953,606.0,73.98999786376953,VAL.MI
2020-03-13,76.86000061035156,73.98999786376953,73.98999786376953,74.12999725341797,121.0,74.12999725341797,VAL.MI
2020-03-16,70.0,65.93000030517578,70.0,69.29000091552734,812.0,69.29000091552734,VAL.MI
2020-03-17,69.44000244140625,69.05999755859375,69.05999755859375,71.73999786376953,365.0,71.73999786376953,VAL.MI
2020-03-18,68.70999908447266,68.5,68.5,68.73999786376953,102.0,68.73999786376953,VAL.MI
2020-03-19,69.66999816894531,68.12000274658203,69.66999816894531,70.30999755859375,666.0,70.30999755859375,VAL.MI
2020-03-20,73.41000366210938,71.83000183105469,73.41000366210938,72.05999755859375,532.0,72.05999755859375,VAL.MI
2020-03-23,72.0999984741211,70.86000061035156,70.86000061035156,70.72000122070312,54.0,70.72000122070312,VAL.MI
2020-03-24,76.33000183105469,73.58000183105469,73.58000183105469,77.04000091552734,983.0,77.04000091552734,VAL.MI
2020-03-25,80.68000030517578,76.44000244140625,80.44999694824219,79.33999633789062,535.0,79.33999633789062,VAL.MI
2020-03-26,78.08999633789062,78.05000305175781,78.05999755859375,79.97000122070312,30.0,79.97000122070312,VAL.MI
2020-03-27,77.83999633789062,77.33000183105469,77.83999633789062,77.41999816894531,18.0,77.41999816894531,VAL.MI
2020-03-30,77.48999786376953,76.16999816894531,76.16999816894531,77.77999877929688,99.0,77.77999877929688,VAL.MI
2020-03-31,79.0999984741211,78.44000244140625,79.0999984741211,78.8499984741211,294.0,78.8499984741211,VAL.MI
2020-04-01,76.95999908447266,76.47000122070312,76.47000122070312,76.12000274658203,546.0,76.12000274658203,VAL.MI
2020-04-02,76.5999984741211,76.5999984741211,76.5999984741211,76.86000061035156,6.0,76.86000061035156,VAL.MI
2020-04-03,76.27999877929688,76.16000366210938,76.16000366210938,75.91000366210938,20.0,75.91000366210938,VAL.MI
2020-04-06,79.47000122070312,78.31999969482422,78.4000015258789,79.58999633789062,720.0,79.58999633789062,VAL.MI
2020-05-11,83.7300033569336,82.11000061035156,83.7300033569336,82.41000366210938,104.0,82.41000366210938,VAL.MI
2019-01-02,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YIV.MI
2019-01-03,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YIV.MI
2019-01-04,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YIV.MI
2019-01-07,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YIV.MI
2019-01-08,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YIV.MI
2019-01-09,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YIV.MI
2019-01-10,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YIV.MI
2019-01-11,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YIV.MI
2019-01-14,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YIV.MI
2019-01-15,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YIV.MI
2019-01-16,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YIV.MI
2019-01-17,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YIV.MI
2019-01-18,1.5099999904632568,1.5,1.5,1.5099999904632568,8400,1.5099999904632568,YIV.MI
2019-01-21,1.5800000429153442,1.5800000429153442,1.5800000429153442,1.5800000429153442,5600,1.5800000429153442,YIV.MI
2019-01-22,1.524999976158142,1.524999976158142,1.524999976158142,1.524999976158142,2800,1.524999976158142,YIV.MI
2019-01-23,1.5800000429153442,1.5499999523162842,1.5800000429153442,1.5800000429153442,30800,1.5800000429153442,YIV.MI
2019-01-24,1.5800000429153442,1.5800000429153442,1.5800000429153442,1.5800000429153442,0,1.5800000429153442,YIV.MI
2019-01-25,1.5800000429153442,1.5800000429153442,1.5800000429153442,1.5800000429153442,0,1.5800000429153442,YIV.MI
2019-01-28,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,2800,1.5199999809265137,YIV.MI
2019-01-29,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,2800,1.5099999904632568,YIV.MI
2019-01-30,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,0,1.5099999904632568,YIV.MI
2019-01-31,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,0,1.5099999904632568,YIV.MI
2019-02-01,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,0,1.5099999904632568,YIV.MI
2019-02-04,1.4600000381469727,1.4600000381469727,1.4600000381469727,1.4600000381469727,2800,1.4600000381469727,YIV.MI
2019-02-05,1.4600000381469727,1.4600000381469727,1.4600000381469727,1.4600000381469727,0,1.4600000381469727,YIV.MI
2019-02-06,1.4600000381469727,1.4600000381469727,1.4600000381469727,1.4600000381469727,0,1.4600000381469727,YIV.MI
2019-02-07,1.4600000381469727,1.4600000381469727,1.4600000381469727,1.4600000381469727,0,1.4600000381469727,YIV.MI
2019-02-08,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,2800,1.4700000286102295,YIV.MI
2019-02-11,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,0,1.4700000286102295,YIV.MI
2019-02-12,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,2800,1.4700000286102295,YIV.MI
2019-02-13,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,0,1.4700000286102295,YIV.MI
2019-02-14,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,0,1.4700000286102295,YIV.MI
2019-02-15,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,0,1.4700000286102295,YIV.MI
2019-02-18,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,0,1.4700000286102295,YIV.MI
2019-02-19,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,0,1.4700000286102295,YIV.MI
2019-02-20,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,0,1.4700000286102295,YIV.MI
2019-02-21,1.4600000381469727,1.4600000381469727,1.4600000381469727,1.4700000286102295,33600,1.4700000286102295,YIV.MI
2019-02-22,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,0,1.4700000286102295,YIV.MI
2019-02-25,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,0,1.4700000286102295,YIV.MI
2019-02-26,1.4600000381469727,1.4600000381469727,1.4600000381469727,1.4700000286102295,5600,1.4700000286102295,YIV.MI
2019-02-27,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,0,1.4700000286102295,YIV.MI
2019-02-28,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,0,1.4700000286102295,YIV.MI
2019-03-01,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,0,1.4700000286102295,YIV.MI
2019-03-04,1.4900000095367432,1.4700000286102295,1.4700000286102295,1.4900000095367432,11200,1.4900000095367432,YIV.MI
2019-03-05,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-03-06,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-03-07,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-03-08,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-03-11,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-03-12,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-03-13,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-03-14,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-03-15,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-03-18,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-03-19,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-03-20,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-03-21,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-03-22,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-03-25,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-03-26,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-03-27,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-03-28,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-03-29,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-04-01,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-04-02,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-04-03,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-04-04,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-04-05,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-04-08,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-04-09,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0,1.4900000095367432,YIV.MI
2019-04-10,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,2800,1.4800000190734863,YIV.MI
2019-04-11,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YIV.MI
2019-04-12,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YIV.MI
2019-04-15,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YIV.MI
2019-04-16,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YIV.MI
2019-04-17,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YIV.MI
2019-04-18,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YIV.MI
2019-04-23,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YIV.MI
2019-04-24,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YIV.MI
2019-04-25,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YIV.MI
2019-04-26,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YIV.MI
2019-04-29,1.5,1.5,1.5,1.5,5600,1.5,YIV.MI
2019-04-30,1.5299999713897705,1.5,1.5299999713897705,1.5,5600,1.5,YIV.MI
2019-05-02,1.5,1.5,1.5,1.5,0,1.5,YIV.MI
2019-05-03,1.5,1.5,1.5,1.5,0,1.5,YIV.MI
2019-05-06,1.4500000476837158,1.2599999904632568,1.4500000476837158,1.2599999904632568,47600,1.2599999904632568,YIV.MI
2019-05-07,1.2400000095367432,1.159999966621399,1.2400000095367432,1.159999966621399,11200,1.159999966621399,YIV.MI
2019-05-08,1.1100000143051147,0.9649999737739563,1.1100000143051147,0.9649999737739563,86800,0.9649999737739563,YIV.MI
2019-05-09,1.0199999809265137,0.8899999856948853,1.0,0.8899999856948853,36400,0.8899999856948853,YIV.MI
2019-05-10,0.9700000286102295,0.8100000023841858,0.8899999856948853,0.8199999928474426,117600,0.8199999928474426,YIV.MI
2019-05-13,0.8700000047683716,0.7400000095367432,0.8349999785423279,0.7400000095367432,86800,0.7400000095367432,YIV.MI
2019-05-14,0.75,0.675000011920929,0.7200000286102295,0.675000011920929,109200,0.675000011920929,YIV.MI
2019-05-15,0.7549999952316284,0.6000000238418579,0.6549999713897705,0.6600000262260437,375200,0.6600000262260437,YIV.MI
2019-05-16,0.6449999809265137,0.5699999928474426,0.6449999809265137,0.5699999928474426,210000,0.5699999928474426,YIV.MI
2019-05-17,0.6600000262260437,0.5299999713897705,0.5699999928474426,0.574999988079071,450800,0.574999988079071,YIV.MI
2019-05-20,0.5849999785423279,0.5199999809265137,0.5699999928474426,0.5400000214576721,277200,0.5400000214576721,YIV.MI
2019-05-21,0.6000000238418579,0.5049999952316284,0.5400000214576721,0.5199999809265137,425600,0.5199999809265137,YIV.MI
2019-05-22,0.5299999713897705,0.46000000834465027,0.5049999952316284,0.46000000834465027,319200,0.46000000834465027,YIV.MI
2019-05-23,0.46000000834465027,0.4000000059604645,0.46000000834465027,0.4000000059604645,277200,0.4000000059604645,YIV.MI
2019-05-24,0.47999998927116394,0.39800000190734863,0.39800000190734863,0.47999998927116394,299600,0.47999998927116394,YIV.MI
2019-05-27,0.550000011920929,0.4300000071525574,0.5249999761581421,0.4300000071525574,501200,0.4300000071525574,YIV.MI
2019-05-28,0.4440000057220459,0.39800000190734863,0.4320000112056732,0.4020000100135803,257600,0.4020000100135803,YIV.MI
2019-05-29,0.39800000190734863,0.3700000047683716,0.39800000190734863,0.3919999897480011,131600,0.3919999897480011,YIV.MI
2019-05-30,0.4180000126361847,0.38199999928474426,0.4020000100135803,0.3919999897480011,240800,0.3919999897480011,YIV.MI
2019-05-31,0.3880000114440918,0.3659999966621399,0.3840000033378601,0.37400001287460327,131600,0.37400001287460327,YIV.MI
2019-06-03,0.3919999897480011,0.36000001430511475,0.37599998712539673,0.3799999952316284,47600,0.3799999952316284,YIV.MI
2019-06-04,0.41999998688697815,0.36800000071525574,0.36800000071525574,0.3959999978542328,179200,0.3959999978542328,YIV.MI
2019-06-05,0.41200000047683716,0.36800000071525574,0.39800000190734863,0.36800000071525574,170800,0.36800000071525574,YIV.MI
2019-06-06,0.3840000033378601,0.3659999966621399,0.37599998712539673,0.3659999966621399,67200,0.3659999966621399,YIV.MI
2019-06-07,0.38199999928474426,0.3499999940395355,0.37599998712539673,0.35600000619888306,50400,0.35600000619888306,YIV.MI
2019-06-10,0.3619999885559082,0.33799999952316284,0.3540000021457672,0.35600000619888306,92400,0.35600000619888306,YIV.MI
2019-06-11,0.37599998712539673,0.3499999940395355,0.36399999260902405,0.35600000619888306,84000,0.35600000619888306,YIV.MI
2019-06-12,0.4059999883174896,0.36000001430511475,0.3659999966621399,0.4000000059604645,375200,0.4000000059604645,YIV.MI
2019-06-13,0.4300000071525574,0.37400001287460327,0.4099999964237213,0.37400001287460327,366800,0.37400001287460327,YIV.MI
2019-06-14,0.3779999911785126,0.35199999809265137,0.3700000047683716,0.35199999809265137,126000,0.35199999809265137,YIV.MI
2019-06-17,0.35199999809265137,0.3319999873638153,0.3440000116825104,0.335999995470047,86800,0.335999995470047,YIV.MI
2019-06-18,0.34200000762939453,0.3179999887943268,0.33000001311302185,0.32199999690055847,154000,0.32199999690055847,YIV.MI
2019-06-19,0.36000001430511475,0.2919999957084656,0.3319999873638153,0.2939999997615814,935200,0.2939999997615814,YIV.MI
2019-06-20,0.30799999833106995,0.2800000011920929,0.30799999833106995,0.2879999876022339,285600,0.2879999876022339,YIV.MI
2019-06-21,0.30000001192092896,0.27000001072883606,0.2879999876022339,0.27799999713897705,324800,0.27799999713897705,YIV.MI
2019-06-24,0.30799999833106995,0.2680000066757202,0.2720000147819519,0.2759999930858612,263200,0.2759999930858612,YIV.MI
2019-06-25,0.28600001335144043,0.26600000262260437,0.28600001335144043,0.27000001072883606,266000,0.27000001072883606,YIV.MI
2019-06-26,0.27799999713897705,0.25999999046325684,0.2680000066757202,0.25999999046325684,288400,0.25999999046325684,YIV.MI
2019-06-27,0.26600000262260437,0.25200000405311584,0.26600000262260437,0.25200000405311584,148400,0.25200000405311584,YIV.MI
2019-06-28,0.3199999928474426,0.25200000405311584,0.257999986410141,0.3199999928474426,299600,0.3199999928474426,YIV.MI
2019-07-01,0.3580000102519989,0.28999999165534973,0.34200000762939453,0.28999999165534973,884800,0.28999999165534973,YIV.MI
2019-07-02,0.30000001192092896,0.26600000262260437,0.30000001192092896,0.26600000262260437,646800,0.26600000262260437,YIV.MI
2019-07-03,0.27799999713897705,0.257999986410141,0.26600000262260437,0.2639999985694885,212800,0.2639999985694885,YIV.MI
2019-07-04,0.27000001072883606,0.25600001215934753,0.26600000262260437,0.25999999046325684,187600,0.25999999046325684,YIV.MI
2019-07-05,0.25999999046325684,0.25200000405311584,0.25999999046325684,0.25200000405311584,103600,0.25200000405311584,YIV.MI
2019-07-08,0.27799999713897705,0.25200000405311584,0.25200000405311584,0.2680000066757202,126000,0.2680000066757202,YIV.MI
2019-07-09,0.27799999713897705,0.25200000405311584,0.2680000066757202,0.2619999945163727,128800,0.2619999945163727,YIV.MI
2019-07-10,0.30000001192092896,0.2639999985694885,0.2639999985694885,0.28600001335144043,912800,0.28600001335144043,YIV.MI
2019-07-11,0.3100000023841858,0.27000001072883606,0.2879999876022339,0.2720000147819519,484400,0.2720000147819519,YIV.MI
2019-07-12,0.2720000147819519,0.2540000081062317,0.2720000147819519,0.25999999046325684,260400,0.25999999046325684,YIV.MI
2019-07-15,0.2759999930858612,0.25600001215934753,0.26600000262260437,0.257999986410141,386400,0.257999986410141,YIV.MI
2019-07-16,0.2680000066757202,0.2540000081062317,0.257999986410141,0.2639999985694885,296800,0.2639999985694885,YIV.MI
2019-07-17,0.27399998903274536,0.25999999046325684,0.25999999046325684,0.2639999985694885,128800,0.2639999985694885,YIV.MI
2019-07-18,0.2939999997615814,0.25600001215934753,0.2639999985694885,0.2939999997615814,887600,0.2939999997615814,YIV.MI
2019-07-19,0.30000001192092896,0.24799999594688416,0.2879999876022339,0.24799999594688416,2220400,0.24799999594688416,YIV.MI
2019-07-22,0.2639999985694885,0.24799999594688416,0.2540000081062317,0.25200000405311584,1008000,0.25200000405311584,YIV.MI
2019-07-23,0.257999986410141,0.24199999868869781,0.257999986410141,0.25,224000,0.25,YIV.MI
2019-07-24,0.25600001215934753,0.24199999868869781,0.25200000405311584,0.24199999868869781,148400,0.24199999868869781,YIV.MI
2019-07-25,0.24799999594688416,0.22599999606609344,0.24799999594688416,0.23999999463558197,495600,0.23999999463558197,YIV.MI
2019-07-26,0.23999999463558197,0.2160000056028366,0.23000000417232513,0.2280000001192093,504000,0.2280000001192093,YIV.MI
2019-07-29,0.23000000417232513,0.21199999749660492,0.2280000001192093,0.21400000154972076,526400,0.21400000154972076,YIV.MI
2019-07-30,0.23399999737739563,0.20999999344348907,0.2199999988079071,0.20999999344348907,644000,0.20999999344348907,YIV.MI
2019-07-31,0.2160000056028366,0.20200000703334808,0.2160000056028366,0.20800000429153442,338800,0.20800000429153442,YIV.MI
2019-08-01,0.22599999606609344,0.20399999618530273,0.20800000429153442,0.21199999749660492,417200,0.21199999749660492,YIV.MI
2019-08-02,0.21199999749660492,0.20000000298023224,0.20999999344348907,0.20399999618530273,123200,0.20399999618530273,YIV.MI
2019-08-05,0.20999999344348907,0.19200000166893005,0.20800000429153442,0.1940000057220459,310800,0.1940000057220459,YIV.MI
2019-08-06,0.2160000056028366,0.1940000057220459,0.1979999989271164,0.20000000298023224,344400,0.20000000298023224,YIV.MI
2019-08-07,0.20999999344348907,0.1940000057220459,0.20600000023841858,0.1940000057220459,229600,0.1940000057220459,YIV.MI
2019-08-08,0.20000000298023224,0.19300000369548798,0.19499999284744263,0.1940000057220459,86800,0.1940000057220459,YIV.MI
2019-08-09,0.19900000095367432,0.18199999630451202,0.1979999989271164,0.18199999630451202,422800,0.18199999630451202,YIV.MI
2019-08-12,0.1860000044107437,0.17399999499320984,0.1860000044107437,0.18000000715255737,84000,0.18000000715255737,YIV.MI
2019-08-13,0.20000000298023224,0.17399999499320984,0.17399999499320984,0.18799999356269836,554400,0.18799999356269836,YIV.MI
2019-08-14,0.1979999989271164,0.18400000035762787,0.1940000057220459,0.1940000057220459,131600,0.1940000057220459,YIV.MI
2019-08-16,0.20399999618530273,0.1899999976158142,0.1899999976158142,0.19300000369548798,78400,0.19300000369548798,YIV.MI
2019-08-19,0.19699999690055847,0.1850000023841858,0.19099999964237213,0.18700000643730164,70000,0.18700000643730164,YIV.MI
2019-08-20,0.1940000057220459,0.18000000715255737,0.18700000643730164,0.18000000715255737,305200,0.18000000715255737,YIV.MI
2019-08-21,0.18799999356269836,0.17900000512599945,0.18000000715255737,0.18000000715255737,112000,0.18000000715255737,YIV.MI
2019-08-22,0.19200000166893005,0.18000000715255737,0.18000000715255737,0.18400000035762787,196000,0.18400000035762787,YIV.MI
2019-08-23,0.1979999989271164,0.18400000035762787,0.1899999976158142,0.1860000044107437,218400,0.1860000044107437,YIV.MI
2019-08-26,0.1899999976158142,0.17900000512599945,0.1899999976158142,0.18199999630451202,198800,0.18199999630451202,YIV.MI
2019-08-27,0.1850000023841858,0.1770000010728836,0.18000000715255737,0.18000000715255737,131600,0.18000000715255737,YIV.MI
2019-08-28,0.1850000023841858,0.17599999904632568,0.18000000715255737,0.1770000010728836,196000,0.1770000010728836,YIV.MI
2019-08-29,0.18400000035762787,0.1770000010728836,0.18000000715255737,0.17800000309944153,134400,0.17800000309944153,YIV.MI
2019-08-30,0.22200000286102295,0.1770000010728836,0.1809999942779541,0.22200000286102295,649600,0.22200000286102295,YIV.MI
2019-09-02,0.23999999463558197,0.20000000298023224,0.2240000069141388,0.20000000298023224,1190000,0.20000000298023224,YIV.MI
2019-09-03,0.20000000298023224,0.18700000643730164,0.20000000298023224,0.19200000166893005,344400,0.19200000166893005,YIV.MI
2019-09-04,0.20399999618530273,0.19200000166893005,0.19499999284744263,0.1979999989271164,215600,0.1979999989271164,YIV.MI
2019-09-05,0.20800000429153442,0.19599999487400055,0.1979999989271164,0.19599999487400055,190400,0.19599999487400055,YIV.MI
2019-09-06,0.21400000154972076,0.19499999284744263,0.20200000703334808,0.20200000703334808,610400,0.20200000703334808,YIV.MI
2019-09-09,0.20200000703334808,0.19499999284744263,0.20200000703334808,0.19599999487400055,252000,0.19599999487400055,YIV.MI
2019-09-10,0.20000000298023224,0.19300000369548798,0.1940000057220459,0.19300000369548798,170800,0.19300000369548798,YIV.MI
2019-09-11,0.19599999487400055,0.19099999964237213,0.19200000166893005,0.19099999964237213,95200,0.19099999964237213,YIV.MI
2019-09-12,0.1979999989271164,0.1889999955892563,0.19300000369548798,0.1889999955892563,165200,0.1889999955892563,YIV.MI
2019-09-13,0.19699999690055847,0.1899999976158142,0.1899999976158142,0.19200000166893005,84000,0.19200000166893005,YIV.MI
2019-09-16,0.1940000057220459,0.18400000035762787,0.19200000166893005,0.1860000044107437,196000,0.1860000044107437,YIV.MI
2019-09-17,0.18799999356269836,0.17599999904632568,0.1860000044107437,0.17900000512599945,257600,0.17900000512599945,YIV.MI
2019-09-18,0.18400000035762787,0.17100000381469727,0.17900000512599945,0.1720000058412552,599200,0.1720000058412552,YIV.MI
2019-09-19,0.18799999356269836,0.17299999296665192,0.1770000010728836,0.17499999701976776,571200,0.17499999701976776,YIV.MI
2019-09-20,0.17800000309944153,0.17000000178813934,0.17499999701976776,0.17299999296665192,243600,0.17299999296665192,YIV.MI
2019-09-23,0.17399999499320984,0.1550000011920929,0.17000000178813934,0.1599999964237213,929600,0.1599999964237213,YIV.MI
2019-09-24,0.17000000178813934,0.15399999916553497,0.16500000655651093,0.15600000321865082,526400,0.15600000321865082,YIV.MI
2019-09-25,0.1599999964237213,0.1550000011920929,0.15600000321865082,0.15600000321865082,92400,0.15600000321865082,YIV.MI
2019-09-26,0.17800000309944153,0.15000000596046448,0.1550000011920929,0.17800000309944153,736400,0.17800000309944153,YIV.MI
2019-09-27,0.20399999618530273,0.16599999368190765,0.17399999499320984,0.17800000309944153,1724800,0.17800000309944153,YIV.MI
2019-09-30,0.21799999475479126,0.19499999284744263,0.20399999618530273,0.20399999618530273,3108000,0.20399999618530273,YIV.MI
2019-10-01,0.20399999618530273,0.1850000023841858,0.19699999690055847,0.1850000023841858,2172800,0.1850000023841858,YIV.MI
2019-10-02,0.1899999976158142,0.16699999570846558,0.18400000035762787,0.17299999296665192,1548400,0.17299999296665192,YIV.MI
2019-10-03,0.1770000010728836,0.16599999368190765,0.17599999904632568,0.16599999368190765,520800,0.16599999368190765,YIV.MI
2019-10-04,0.18299999833106995,0.16099999845027924,0.17000000178813934,0.16500000655651093,1285200,0.16500000655651093,YIV.MI
2019-10-07,0.1679999977350235,0.15700000524520874,0.16599999368190765,0.15700000524520874,700000,0.15700000524520874,YIV.MI
2019-10-08,0.17299999296665192,0.15700000524520874,0.15700000524520874,0.1589999943971634,887600,0.1589999943971634,YIV.MI
2019-10-09,0.164000004529953,0.15600000321865082,0.15800000727176666,0.15800000727176666,960400,0.15800000727176666,YIV.MI
2019-10-10,0.1720000058412552,0.15199999511241913,0.15800000727176666,0.16099999845027924,1324400,0.16099999845027924,YIV.MI
2019-10-11,0.17299999296665192,0.15700000524520874,0.16200000047683716,0.1589999943971634,1069600,0.1589999943971634,YIV.MI
2019-10-14,0.16200000047683716,0.15600000321865082,0.1589999943971634,0.15700000524520874,448000,0.15700000524520874,YIV.MI
2019-10-15,0.16500000655651093,0.15000000596046448,0.1599999964237213,0.15600000321865082,938000,0.15600000321865082,YIV.MI
2019-10-16,0.1589999943971634,0.1550000011920929,0.15700000524520874,0.15600000321865082,263200,0.15600000321865082,YIV.MI
2019-10-17,0.17100000381469727,0.1550000011920929,0.15600000321865082,0.16200000047683716,974400,0.16200000047683716,YIV.MI
2019-10-18,0.16899999976158142,0.15800000727176666,0.16699999570846558,0.1589999943971634,394800,0.1589999943971634,YIV.MI
2019-10-21,0.164000004529953,0.15600000321865082,0.16099999845027924,0.1589999943971634,330400,0.1589999943971634,YIV.MI
2019-10-22,0.16599999368190765,0.15600000321865082,0.1589999943971634,0.15800000727176666,557200,0.15800000727176666,YIV.MI
2019-10-23,0.1889999955892563,0.15700000524520874,0.1599999964237213,0.1889999955892563,2251200,0.1889999955892563,YIV.MI
2019-10-24,0.20800000429153442,0.17599999904632568,0.1899999976158142,0.18299999833106995,5779200,0.18299999833106995,YIV.MI
2019-10-25,0.19300000369548798,0.17599999904632568,0.18299999833106995,0.19300000369548798,2097200,0.19300000369548798,YIV.MI
2019-10-28,0.2199999988079071,0.18799999356269836,0.19499999284744263,0.20800000429153442,5476800,0.20800000429153442,YIV.MI
2019-10-29,0.21799999475479126,0.19900000095367432,0.20999999344348907,0.20600000023841858,2007600,0.20600000023841858,YIV.MI
2019-10-30,0.22200000286102295,0.20000000298023224,0.20600000023841858,0.21400000154972076,2769200,0.21400000154972076,YIV.MI
2019-10-31,0.2280000001192093,0.21199999749660492,0.2160000056028366,0.22200000286102295,4208400,0.22200000286102295,YIV.MI
2019-11-01,0.25,0.22200000286102295,0.22200000286102295,0.22599999606609344,3928400,0.22599999606609344,YIV.MI
2019-11-04,0.2540000081062317,0.2280000001192093,0.23199999332427979,0.25,3897600,0.25,YIV.MI
2019-11-05,0.26600000262260437,0.23199999332427979,0.2619999945163727,0.23199999332427979,4807600,0.23199999332427979,YIV.MI
2019-11-06,0.23999999463558197,0.21199999749660492,0.23399999737739563,0.21400000154972076,2578800,0.21400000154972076,YIV.MI
2019-11-07,0.23000000417232513,0.20999999344348907,0.2199999988079071,0.21400000154972076,2797200,0.21400000154972076,YIV.MI
2019-11-08,0.2199999988079071,0.20600000023841858,0.21199999749660492,0.20999999344348907,624400,0.20999999344348907,YIV.MI
2019-11-11,0.21799999475479126,0.20600000023841858,0.20999999344348907,0.20800000429153442,1111600,0.20800000429153442,YIV.MI
2019-11-12,0.20800000429153442,0.19699999690055847,0.20800000429153442,0.20200000703334808,1156400,0.20200000703334808,YIV.MI
2019-11-13,0.21400000154972076,0.20000000298023224,0.20399999618530273,0.20000000298023224,912800,0.20000000298023224,YIV.MI
2019-11-14,0.20399999618530273,0.18799999356269836,0.20200000703334808,0.18799999356269836,1862000,0.18799999356269836,YIV.MI
2019-11-15,0.19200000166893005,0.1809999942779541,0.1899999976158142,0.18799999356269836,988400,0.18799999356269836,YIV.MI
2019-11-18,0.19499999284744263,0.18000000715255737,0.18799999356269836,0.1809999942779541,1206800,0.1809999942779541,YIV.MI
2019-11-19,0.20600000023841858,0.18000000715255737,0.18400000035762787,0.20600000023841858,1190000,0.20600000023841858,YIV.MI
2019-11-20,0.2160000056028366,0.19599999487400055,0.20999999344348907,0.20000000298023224,2010400,0.20000000298023224,YIV.MI
2019-11-21,0.20000000298023224,0.1860000044107437,0.1979999989271164,0.1860000044107437,1260000,0.1860000044107437,YIV.MI
2019-11-22,0.1940000057220459,0.1860000044107437,0.1899999976158142,0.1940000057220459,616000,0.1940000057220459,YIV.MI
2019-11-25,0.20800000429153442,0.18400000035762787,0.19599999487400055,0.1850000023841858,3617600,0.1850000023841858,YIV.MI
2019-11-26,0.19200000166893005,0.1850000023841858,0.1860000044107437,0.19200000166893005,618800,0.19200000166893005,YIV.MI
2019-11-27,0.1979999989271164,0.18799999356269836,0.1889999955892563,0.1889999955892563,604800,0.1889999955892563,YIV.MI
2019-11-28,0.19699999690055847,0.1860000044107437,0.19300000369548798,0.19200000166893005,495600,0.19200000166893005,YIV.MI
2019-11-29,0.19300000369548798,0.17800000309944153,0.19300000369548798,0.17800000309944153,3385200,0.17800000309944153,YIV.MI
2019-12-02,0.18199999630451202,0.17000000178813934,0.17800000309944153,0.17000000178813934,943600,0.17000000178813934,YIV.MI
2019-12-03,0.1770000010728836,0.17000000178813934,0.17000000178813934,0.17299999296665192,596400,0.17299999296665192,YIV.MI
2019-12-04,0.18299999833106995,0.1679999977350235,0.17100000381469727,0.17599999904632568,1663200,0.17599999904632568,YIV.MI
2019-12-05,0.18299999833106995,0.17000000178813934,0.18000000715255737,0.17000000178813934,3438400,0.17000000178813934,YIV.MI
2019-12-06,0.1770000010728836,0.1679999977350235,0.17000000178813934,0.17499999701976776,1251600,0.17499999701976776,YIV.MI
2019-12-09,0.1770000010728836,0.16899999976158142,0.17599999904632568,0.17299999296665192,607600,0.17299999296665192,YIV.MI
2019-12-10,0.17499999701976776,0.1679999977350235,0.17499999701976776,0.16899999976158142,154000,0.16899999976158142,YIV.MI
2019-12-11,0.1770000010728836,0.16899999976158142,0.17299999296665192,0.17499999701976776,403200,0.17499999701976776,YIV.MI
2019-12-12,0.18199999630451202,0.16699999570846558,0.1770000010728836,0.17100000381469727,3105200,0.17100000381469727,YIV.MI
2019-12-13,0.17399999499320984,0.16599999368190765,0.17100000381469727,0.16699999570846558,873600,0.16699999570846558,YIV.MI
2019-12-16,0.17299999296665192,0.16899999976158142,0.17100000381469727,0.1720000058412552,229600,0.1720000058412552,YIV.MI
2019-12-17,0.18199999630451202,0.16599999368190765,0.17299999296665192,0.17100000381469727,2783200,0.17100000381469727,YIV.MI
2019-12-18,0.1770000010728836,0.16699999570846558,0.17000000178813934,0.17000000178813934,2055200,0.17000000178813934,YIV.MI
2019-12-19,0.17100000381469727,0.16699999570846558,0.17100000381469727,0.17000000178813934,607600,0.17000000178813934,YIV.MI
2019-12-20,0.17100000381469727,0.16699999570846558,0.1679999977350235,0.17000000178813934,327600,0.17000000178813934,YIV.MI
2019-12-23,0.17100000381469727,0.16599999368190765,0.17100000381469727,0.17100000381469727,341600,0.17100000381469727,YIV.MI
2019-12-27,0.17299999296665192,0.16599999368190765,0.16899999976158142,0.16899999976158142,946400,0.16899999976158142,YIV.MI
2019-12-30,0.16899999976158142,0.164000004529953,0.16699999570846558,0.16500000655651093,677600,0.16500000655651093,YIV.MI
2020-01-02,0.1850000023841858,0.164000004529953,0.164000004529953,0.1850000023841858,2270800,0.1850000023841858,YIV.MI
2020-01-03,0.20600000023841858,0.18000000715255737,0.18199999630451202,0.18799999356269836,7201600,0.18799999356269836,YIV.MI
2020-01-06,0.20399999618530273,0.1889999955892563,0.19099999964237213,0.1940000057220459,5062400,0.1940000057220459,YIV.MI
2020-01-07,0.1979999989271164,0.1850000023841858,0.19699999690055847,0.1899999976158142,2416400,0.1899999976158142,YIV.MI
2020-01-08,0.18799999356269836,0.18000000715255737,0.1850000023841858,0.1809999942779541,3600800,0.1809999942779541,YIV.MI
2020-01-09,0.21400000154972076,0.18299999833106995,0.18400000035762787,0.21400000154972076,5017600,0.21400000154972076,YIV.MI
2020-01-10,0.2619999945163727,0.2619999945163727,0.2619999945163727,0.2619999945163727,1503600,0.2619999945163727,YIV.MI
2020-01-13,0.30399999022483826,0.25200000405311584,0.27799999713897705,0.28999999165534973,4242000,0.28999999165534973,YIV.MI
2020-01-14,0.335999995470047,0.2680000066757202,0.28999999165534973,0.2680000066757202,7252000,0.2680000066757202,YIV.MI
2020-01-15,0.29600000381469727,0.25200000405311584,0.2800000011920929,0.27399998903274536,7744800,0.27399998903274536,YIV.MI
2020-01-16,0.27799999713897705,0.25200000405311584,0.2680000066757202,0.2540000081062317,2984800,0.2540000081062317,YIV.MI
2020-01-17,0.2619999945163727,0.23600000143051147,0.25600001215934753,0.25,3866800,0.25,YIV.MI
2020-01-20,0.2840000092983246,0.24199999868869781,0.25200000405311584,0.2720000147819519,3088400,0.2720000147819519,YIV.MI
2020-01-21,0.27799999713897705,0.257999986410141,0.27000001072883606,0.2639999985694885,1498000,0.2639999985694885,YIV.MI
2020-01-22,0.27000001072883606,0.25200000405311584,0.2639999985694885,0.25200000405311584,1299200,0.25200000405311584,YIV.MI
2020-01-23,0.2639999985694885,0.23199999332427979,0.2540000081062317,0.24199999868869781,3228400,0.24199999868869781,YIV.MI
2020-01-24,0.25999999046325684,0.23800000548362732,0.2460000067949295,0.24199999868869781,1615600,0.24199999868869781,YIV.MI
2020-01-27,0.24799999594688416,0.22599999606609344,0.23999999463558197,0.22599999606609344,1666000,0.22599999606609344,YIV.MI
2020-01-28,0.23999999463558197,0.20999999344348907,0.22599999606609344,0.23000000417232513,3278800,0.23000000417232513,YIV.MI
2020-01-29,0.2460000067949295,0.2280000001192093,0.23199999332427979,0.23399999737739563,1562400,0.23399999737739563,YIV.MI
2020-01-30,0.23800000548362732,0.22200000286102295,0.23000000417232513,0.2240000069141388,786800,0.2240000069141388,YIV.MI
2020-01-31,0.2280000001192093,0.21199999749660492,0.2280000001192093,0.21400000154972076,495600,0.21400000154972076,YIV.MI
2020-02-03,0.22599999606609344,0.21400000154972076,0.2199999988079071,0.2199999988079071,408800,0.2199999988079071,YIV.MI
2020-02-04,0.2280000001192093,0.2199999988079071,0.2240000069141388,0.2199999988079071,397600,0.2199999988079071,YIV.MI
2020-02-05,0.23800000548362732,0.21799999475479126,0.21799999475479126,0.22599999606609344,1083600,0.22599999606609344,YIV.MI
2020-02-06,0.23000000417232513,0.21400000154972076,0.23000000417232513,0.2160000056028366,898800,0.2160000056028366,YIV.MI
2020-02-07,0.2199999988079071,0.21199999749660492,0.2160000056028366,0.21199999749660492,602000,0.21199999749660492,YIV.MI
2020-02-10,0.2240000069141388,0.20800000429153442,0.21199999749660492,0.2160000056028366,708400,0.2160000056028366,YIV.MI
2020-02-11,0.23800000548362732,0.21799999475479126,0.21799999475479126,0.23800000548362732,1554000,0.23800000548362732,YIV.MI
2020-02-12,0.25999999046325684,0.24199999868869781,0.2460000067949295,0.25,3469200,0.25,YIV.MI
2020-02-13,0.25600001215934753,0.23999999463558197,0.24799999594688416,0.25,1318800,0.25,YIV.MI
2020-02-14,0.26600000262260437,0.2460000067949295,0.25200000405311584,0.25,1335600,0.25,YIV.MI
2020-02-17,0.25600001215934753,0.24199999868869781,0.24400000274181366,0.25,957600,0.25,YIV.MI
2020-02-18,0.26600000262260437,0.24799999594688416,0.25,0.2540000081062317,1209600,0.2540000081062317,YIV.MI
2020-02-19,0.2619999945163727,0.25,0.25600001215934753,0.2540000081062317,1038800,0.2540000081062317,YIV.MI
2020-02-20,0.257999986410141,0.24799999594688416,0.25200000405311584,0.24799999594688416,910000,0.24799999594688416,YIV.MI
2020-02-21,0.25,0.23800000548362732,0.25,0.23999999463558197,476000,0.23999999463558197,YIV.MI
2020-02-24,0.2240000069141388,0.20600000023841858,0.21799999475479126,0.20999999344348907,1178800,0.20999999344348907,YIV.MI
2020-02-25,0.23399999737739563,0.20999999344348907,0.21400000154972076,0.21400000154972076,1246000,0.21400000154972076,YIV.MI
2020-02-26,0.2280000001192093,0.21199999749660492,0.21400000154972076,0.2199999988079071,747600,0.2199999988079071,YIV.MI
2020-02-27,0.2199999988079071,0.21199999749660492,0.2199999988079071,0.21400000154972076,224000,0.21400000154972076,YIV.MI
2020-02-28,0.21199999749660492,0.20600000023841858,0.20999999344348907,0.20800000429153442,436800,0.20800000429153442,YIV.MI
2020-03-02,0.21199999749660492,0.19300000369548798,0.21199999749660492,0.19699999690055847,422800,0.19699999690055847,YIV.MI
2020-03-03,0.21400000154972076,0.20200000703334808,0.20200000703334808,0.20399999618530273,467600,0.20399999618530273,YIV.MI
2020-03-04,0.20600000023841858,0.1899999976158142,0.20399999618530273,0.1899999976158142,257600,0.1899999976158142,YIV.MI
2020-03-05,0.19200000166893005,0.1770000010728836,0.19200000166893005,0.18199999630451202,240800,0.18199999630451202,YIV.MI
2020-03-06,0.1899999976158142,0.16500000655651093,0.17800000309944153,0.1899999976158142,991200,0.1899999976158142,YIV.MI
2020-03-09,0.16899999976158142,0.1550000011920929,0.16599999368190765,0.1599999964237213,957600,0.1599999964237213,YIV.MI
2020-03-10,0.1720000058412552,0.15800000727176666,0.16200000047683716,0.16099999845027924,308000,0.16099999845027924,YIV.MI
2020-03-11,0.18000000715255737,0.1599999964237213,0.16300000250339508,0.18000000715255737,1092000,0.18000000715255737,YIV.MI
2020-03-12,0.17599999904632568,0.15800000727176666,0.17100000381469727,0.1589999943971634,784000,0.1589999943971634,YIV.MI
2020-03-13,0.17399999499320984,0.1599999964237213,0.16300000250339508,0.1599999964237213,490000,0.1599999964237213,YIV.MI
2020-03-16,0.1550000011920929,0.14300000667572021,0.15399999916553497,0.14800000190734863,434000,0.14800000190734863,YIV.MI
2020-03-17,0.1550000011920929,0.14300000667572021,0.15299999713897705,0.15299999713897705,436800,0.15299999713897705,YIV.MI
2020-03-18,0.15600000321865082,0.1459999978542328,0.15000000596046448,0.14800000190734863,330400,0.14800000190734863,YIV.MI
2020-03-19,0.1599999964237213,0.15000000596046448,0.15399999916553497,0.15000000596046448,145600,0.15000000596046448,YIV.MI
2020-03-20,0.1589999943971634,0.15000000596046448,0.1509999930858612,0.15000000596046448,207200,0.15000000596046448,YIV.MI
2020-03-23,0.15299999713897705,0.14300000667572021,0.14499999582767487,0.15199999511241913,156800,0.15199999511241913,YIV.MI
2020-03-24,0.1770000010728836,0.15600000321865082,0.15600000321865082,0.1589999943971634,2242800,0.1589999943971634,YIV.MI
2020-03-25,0.1720000058412552,0.1589999943971634,0.16099999845027924,0.164000004529953,702800,0.164000004529953,YIV.MI
2020-03-26,0.1720000058412552,0.16300000250339508,0.16300000250339508,0.17000000178813934,358400,0.17000000178813934,YIV.MI
2020-03-27,0.17399999499320984,0.1599999964237213,0.16699999570846558,0.16300000250339508,288400,0.16300000250339508,YIV.MI
2020-03-30,0.16200000047683716,0.15700000524520874,0.1589999943971634,0.15800000727176666,173600,0.15800000727176666,YIV.MI
2020-03-31,0.16599999368190765,0.1599999964237213,0.16500000655651093,0.16099999845027924,128800,0.16099999845027924,YIV.MI
2020-04-01,0.16200000047683716,0.15600000321865082,0.15800000727176666,0.1615000069141388,179200,0.1615000069141388,YIV.MI
2020-04-02,0.16750000417232513,0.16050000488758087,0.16500000655651093,0.16750000417232513,282800,0.16750000417232513,YIV.MI
2020-04-03,0.18199999630451202,0.16200000047683716,0.16200000047683716,0.17949999868869781,1467200,0.17949999868869781,YIV.MI
2020-04-06,0.21199999749660492,0.17800000309944153,0.18950000405311584,0.20200000703334808,3752000,0.20200000703334808,YIV.MI
2020-04-07,0.20900000631809235,0.19099999964237213,0.20399999618530273,0.19099999964237213,1201200,0.19099999964237213,YIV.MI
2020-04-08,0.19699999690055847,0.18400000035762787,0.1899999976158142,0.1899999976158142,641200,0.1899999976158142,YIV.MI
2020-04-09,0.20200000703334808,0.18700000643730164,0.19699999690055847,0.18700000643730164,789600,0.18700000643730164,YIV.MI
2020-04-14,0.19949999451637268,0.1875,0.1899999976158142,0.1979999989271164,753200,0.1979999989271164,YIV.MI
2020-04-15,0.2070000022649765,0.18549999594688416,0.20000000298023224,0.1899999976158142,716800,0.1899999976158142,YIV.MI
2020-04-16,0.1979999989271164,0.18549999594688416,0.18549999594688416,0.19099999964237213,425600,0.19099999964237213,YIV.MI
2020-04-17,0.19550000131130219,0.18700000643730164,0.19099999964237213,0.18799999356269836,470400,0.18799999356269836,YIV.MI
2020-04-20,0.19099999964237213,0.18400000035762787,0.18799999356269836,0.18950000405311584,72800,0.18950000405311584,YIV.MI
2020-04-21,0.18400000035762787,0.1784999966621399,0.18400000035762787,0.1835000067949295,302400,0.1835000067949295,YIV.MI
2020-04-22,0.18950000405311584,0.1784999966621399,0.18400000035762787,0.18950000405311584,439600,0.18950000405311584,YIV.MI
2020-04-23,0.19750000536441803,0.18400000035762787,0.18950000405311584,0.18799999356269836,450800,0.18799999356269836,YIV.MI
2020-04-24,0.18700000643730164,0.1770000010728836,0.18700000643730164,0.18000000715255737,302400,0.18000000715255737,YIV.MI
2020-04-27,0.1940000057220459,0.18199999630451202,0.18199999630451202,0.18299999833106995,742000,0.18299999833106995,YIV.MI
2020-04-28,0.18700000643730164,0.18050000071525574,0.1835000067949295,0.18449999392032623,319200,0.18449999392032623,YIV.MI
2020-04-29,0.21400000154972076,0.1850000023841858,0.1850000023841858,0.21299999952316284,2128000,0.21299999952316284,YIV.MI
2020-04-30,0.2150000035762787,0.19699999690055847,0.21299999952316284,0.19900000095367432,2576000,0.19900000095367432,YIV.MI
2020-05-04,0.20499999821186066,0.18649999797344208,0.20000000298023224,0.19300000369548798,1694000,0.19300000369548798,YIV.MI
2020-05-05,0.19949999451637268,0.18850000202655792,0.19300000369548798,0.19050000607967377,372400,0.19050000607967377,YIV.MI
2020-05-06,0.19349999725818634,0.18850000202655792,0.18850000202655792,0.1899999976158142,103600,0.1899999976158142,YIV.MI
2020-05-07,0.19850000739097595,0.1889999955892563,0.19249999523162842,0.19300000369548798,372400,0.19300000369548798,YIV.MI
2020-05-08,0.1914999932050705,0.18549999594688416,0.18950000405311584,0.1914999932050705,249200,0.1914999932050705,YIV.MI
2020-05-11,0.19599999487400055,0.1860000044107437,0.19249999523162842,0.1940000057220459,439600,0.1940000057220459,YIV.MI
2019-01-02,1.9299999475479126,1.899999976158142,1.899999976158142,1.9299999475479126,2240.0,1.9299999475479126,ZUC.MI
2019-01-03,2.2300000190734863,1.9299999475479126,1.9299999475479126,2.2300000190734863,62191.0,2.2300000190734863,ZUC.MI
2019-01-04,2.2300000190734863,1.9900000095367432,2.2300000190734863,1.9900000095367432,117476.0,1.9900000095367432,ZUC.MI
2019-01-07,2.0299999713897705,1.9500000476837158,2.0,2.0299999713897705,8040.0,2.0299999713897705,ZUC.MI
2019-01-08,2.0399999618530273,1.9900000095367432,2.0,1.9900000095367432,5714.0,1.9900000095367432,ZUC.MI
2019-01-09,2.0299999713897705,1.9800000190734863,1.9900000095367432,2.0299999713897705,1450.0,2.0299999713897705,ZUC.MI
2019-01-10,2.0299999713897705,2.0,2.0299999713897705,2.0299999713897705,1250.0,2.0299999713897705,ZUC.MI
2019-01-11,2.0399999618530273,2.0299999713897705,2.0399999618530273,2.0299999713897705,505.0,2.0299999713897705,ZUC.MI
2019-01-14,2.0299999713897705,2.0299999713897705,2.0299999713897705,2.0299999713897705,0.0,2.0299999713897705,ZUC.MI
2019-01-15,1.9900000095367432,1.9500000476837158,1.9800000190734863,1.9900000095367432,8089.0,1.9900000095367432,ZUC.MI
2019-01-16,2.0199999809265137,1.9700000286102295,2.0199999809265137,2.0199999809265137,305.0,2.0199999809265137,ZUC.MI
2019-01-17,2.0199999809265137,1.9600000381469727,2.0,1.9900000095367432,2807.0,1.9900000095367432,ZUC.MI
2019-01-18,2.0,1.9600000381469727,1.9700000286102295,1.9600000381469727,5415.0,1.9600000381469727,ZUC.MI
2019-01-21,2.0,1.9700000286102295,1.9800000190734863,1.9700000286102295,6542.0,1.9700000286102295,ZUC.MI
2019-01-22,2.0199999809265137,1.9700000286102295,2.009999990463257,1.9700000286102295,8387.0,1.9700000286102295,ZUC.MI
2019-01-23,2.0,1.9700000286102295,1.9700000286102295,2.0,770.0,2.0,ZUC.MI
2019-01-24,2.0,1.9700000286102295,2.0,2.0,1385.0,2.0,ZUC.MI
2019-01-25,2.0,1.9700000286102295,2.0,1.9900000095367432,1090.0,1.9900000095367432,ZUC.MI
2019-01-28,1.9900000095367432,1.9600000381469727,1.9600000381469727,1.9600000381469727,5650.0,1.9600000381469727,ZUC.MI
2019-01-29,2.049999952316284,1.9600000381469727,1.9600000381469727,1.9600000381469727,9208.0,1.9600000381469727,ZUC.MI
2019-01-30,2.0,1.9700000286102295,1.9700000286102295,2.0,1630.0,2.0,ZUC.MI
2019-01-31,2.0,1.940000057220459,2.0,2.0,3493.0,2.0,ZUC.MI
2019-02-01,2.0,1.9500000476837158,2.0,1.9900000095367432,3597.0,1.9900000095367432,ZUC.MI
2019-02-04,2.0,1.9600000381469727,2.0,1.9900000095367432,375.0,1.9900000095367432,ZUC.MI
2019-02-05,2.0,1.9600000381469727,1.9900000095367432,2.0,400.0,2.0,ZUC.MI
2019-02-06,2.0,1.9600000381469727,1.9600000381469727,2.0,540.0,2.0,ZUC.MI
2019-02-07,1.9900000095367432,1.9600000381469727,1.9600000381469727,1.9900000095367432,935.0,1.9900000095367432,ZUC.MI
2019-02-08,2.0,1.9600000381469727,1.9600000381469727,2.0,88.0,2.0,ZUC.MI
2019-02-11,2.0,1.9500000476837158,2.0,1.9800000190734863,3760.0,1.9800000190734863,ZUC.MI
2019-02-12,1.9800000190734863,1.9500000476837158,1.9500000476837158,1.9800000190734863,1646.0,1.9800000190734863,ZUC.MI
2019-02-13,2.0,1.9800000190734863,2.0,1.9800000190734863,3700.0,1.9800000190734863,ZUC.MI
2019-02-14,2.009999990463257,1.9299999475479126,2.009999990463257,2.0,8735.0,2.0,ZUC.MI
2019-02-15,2.009999990463257,2.0,2.0,2.0,8350.0,2.0,ZUC.MI
2019-02-18,2.0899999141693115,1.9700000286102295,2.009999990463257,2.009999990463257,8209.0,2.009999990463257,ZUC.MI
2019-02-19,2.0199999809265137,2.0,2.0,2.0199999809265137,382.0,2.0199999809265137,ZUC.MI
2019-02-20,2.0399999618530273,1.9800000190734863,2.0399999618530273,2.0399999618530273,10202.0,2.0399999618530273,ZUC.MI
2019-02-21,2.049999952316284,1.9700000286102295,2.049999952316284,1.9700000286102295,7026.0,1.9700000286102295,ZUC.MI
2019-02-22,2.0399999618530273,1.9800000190734863,2.0399999618530273,1.9800000190734863,4800.0,1.9800000190734863,ZUC.MI
2019-02-25,2.0899999141693115,1.9700000286102295,2.0899999141693115,1.9900000095367432,11782.0,1.9900000095367432,ZUC.MI
2019-02-26,2.0399999618530273,2.0,2.0,2.0299999713897705,3550.0,2.0299999713897705,ZUC.MI
2019-02-27,2.0299999713897705,2.0,2.0299999713897705,2.0,715.0,2.0,ZUC.MI
2019-02-28,2.0399999618530273,1.9900000095367432,2.0,2.0399999618530273,4829.0,2.0399999618530273,ZUC.MI
2019-03-01,2.0899999141693115,2.0299999713897705,2.0799999237060547,2.0299999713897705,9021.0,2.0299999713897705,ZUC.MI
2019-03-04,2.059999942779541,2.0,2.0199999809265137,2.059999942779541,6800.0,2.059999942779541,ZUC.MI
2019-03-05,2.0399999618530273,2.0,2.0399999618530273,2.0299999713897705,6622.0,2.0299999713897705,ZUC.MI
2019-03-06,2.0,2.0,2.0,2.0,100.0,2.0,ZUC.MI
2019-03-07,2.049999952316284,2.0,2.049999952316284,2.0,2902.0,2.0,ZUC.MI
2019-03-08,2.0399999618530273,1.9900000095367432,2.0399999618530273,1.9900000095367432,1500.0,1.9900000095367432,ZUC.MI
2019-03-11,1.9900000095367432,1.9900000095367432,1.9900000095367432,1.9900000095367432,3468.0,1.9900000095367432,ZUC.MI
2019-03-12,2.0399999618530273,1.9800000190734863,2.0399999618530273,2.0,3779.0,2.0,ZUC.MI
2019-03-13,2.0399999618530273,1.9700000286102295,1.9700000286102295,2.009999990463257,19292.0,2.009999990463257,ZUC.MI
2019-03-14,2.0399999618530273,2.0,2.0299999713897705,2.0,4107.0,2.0,ZUC.MI
2019-03-15,2.049999952316284,2.0,2.0,2.0,8835.0,2.0,ZUC.MI
2019-03-18,2.180000066757202,2.049999952316284,2.049999952316284,2.1500000953674316,78580.0,2.1500000953674316,ZUC.MI
2019-03-19,2.1700000762939453,2.009999990463257,2.0999999046325684,2.059999942779541,32403.0,2.059999942779541,ZUC.MI
2019-03-20,2.119999885559082,2.0199999809265137,2.119999885559082,2.0299999713897705,15326.0,2.0299999713897705,ZUC.MI
2019-03-21,2.0999999046325684,2.0299999713897705,2.059999942779541,2.0999999046325684,7169.0,2.0999999046325684,ZUC.MI
2019-03-22,2.0799999237060547,2.0199999809265137,2.0299999713897705,2.0799999237060547,2898.0,2.0799999237060547,ZUC.MI
2019-03-25,2.069999933242798,2.0199999809265137,2.0199999809265137,2.069999933242798,271.0,2.069999933242798,ZUC.MI
2019-03-26,2.049999952316284,2.0199999809265137,2.0299999713897705,2.0199999809265137,2086.0,2.0199999809265137,ZUC.MI
2019-03-27,2.0399999618530273,2.009999990463257,2.0399999618530273,2.0199999809265137,3797.0,2.0199999809265137,ZUC.MI
2019-03-28,2.0299999713897705,2.0299999713897705,2.0299999713897705,2.0299999713897705,1500.0,2.0299999713897705,ZUC.MI
2019-03-29,2.0399999618530273,2.0299999713897705,2.0399999618530273,2.0399999618530273,4684.0,2.0399999618530273,ZUC.MI
2019-04-01,2.140000104904175,2.0199999809265137,2.0399999618530273,2.0799999237060547,17597.0,2.0799999237060547,ZUC.MI
2019-04-02,2.440000057220459,2.0399999618530273,2.059999942779541,2.4200000762939453,164712.0,2.4200000762939453,ZUC.MI
2019-04-03,2.5,2.2200000286102295,2.4600000381469727,2.2200000286102295,220051.0,2.2200000286102295,ZUC.MI
2019-04-04,2.259999990463257,2.0999999046325684,2.240000009536743,2.140000104904175,111394.0,2.140000104904175,ZUC.MI
2019-04-05,2.180000066757202,2.0999999046325684,2.140000104904175,2.119999885559082,34511.0,2.119999885559082,ZUC.MI
2019-04-08,2.2200000286102295,2.0799999237060547,2.119999885559082,2.119999885559082,51170.0,2.119999885559082,ZUC.MI
2019-04-09,2.200000047683716,2.0999999046325684,2.119999885559082,2.140000104904175,47937.0,2.140000104904175,ZUC.MI
2019-04-10,2.1600000858306885,2.0999999046325684,2.0999999046325684,2.0999999046325684,9584.0,2.0999999046325684,ZUC.MI
2019-04-11,2.119999885559082,2.0399999618530273,2.119999885559082,2.059999942779541,57779.0,2.059999942779541,ZUC.MI
2019-04-12,2.0999999046325684,2.0399999618530273,2.059999942779541,2.0799999237060547,52160.0,2.0799999237060547,ZUC.MI
2019-04-15,2.2200000286102295,2.0399999618530273,2.0399999618530273,2.140000104904175,57119.0,2.140000104904175,ZUC.MI
2019-04-16,2.1600000858306885,2.059999942779541,2.1600000858306885,2.140000104904175,46771.0,2.140000104904175,ZUC.MI
2019-04-17,2.119999885559082,2.0799999237060547,2.0799999237060547,2.0999999046325684,10970.0,2.0999999046325684,ZUC.MI
2019-04-18,2.119999885559082,2.0399999618530273,2.0799999237060547,2.0399999618530273,22366.0,2.0399999618530273,ZUC.MI
2019-04-23,2.119999885559082,2.0399999618530273,2.0399999618530273,2.0999999046325684,17557.0,2.0999999046325684,ZUC.MI
2019-04-24,2.0999999046325684,2.0199999809265137,2.059999942779541,2.0399999618530273,34014.0,2.0399999618530273,ZUC.MI
2019-04-25,2.0399999618530273,2.0199999809265137,2.0399999618530273,2.0199999809265137,5516.0,2.0199999809265137,ZUC.MI
2019-04-26,2.059999942779541,2.0,2.0399999618530273,2.059999942779541,39333.0,2.059999942779541,ZUC.MI
2019-04-29,2.0799999237060547,2.0199999809265137,2.0399999618530273,2.0799999237060547,14102.0,2.0799999237060547,ZUC.MI
2019-04-30,2.0799999237060547,2.059999942779541,2.059999942779541,2.059999942779541,9208.0,2.059999942779541,ZUC.MI
2019-05-02,2.0999999046325684,2.0399999618530273,2.059999942779541,2.0799999237060547,14870.0,2.0799999237060547,ZUC.MI
2019-05-03,2.059999942779541,2.0199999809265137,2.0399999618530273,2.059999942779541,10001.0,2.059999942779541,ZUC.MI
2019-05-06,2.0399999618530273,2.0199999809265137,2.0199999809265137,2.0399999618530273,8778.0,2.0399999618530273,ZUC.MI
2019-05-07,2.0399999618530273,2.0199999809265137,2.0399999618530273,2.0399999618530273,1999.0,2.0399999618530273,ZUC.MI
2019-05-08,2.0399999618530273,2.0199999809265137,2.0199999809265137,2.0199999809265137,3006.0,2.0199999809265137,ZUC.MI
2019-05-09,2.0199999809265137,1.9199999570846558,2.0199999809265137,2.0,14569.0,2.0,ZUC.MI
2019-05-10,2.0,1.9600000381469727,1.9800000190734863,1.9600000381469727,9826.0,1.9600000381469727,ZUC.MI
2019-05-13,2.0399999618530273,1.9600000381469727,1.9600000381469727,2.0399999618530273,10243.0,2.0399999618530273,ZUC.MI
2019-05-14,2.0199999809265137,1.9600000381469727,1.9800000190734863,1.9600000381469727,30431.0,1.9600000381469727,ZUC.MI
2019-05-15,2.0,1.9600000381469727,1.9600000381469727,1.9800000190734863,6091.0,1.9800000190734863,ZUC.MI
2019-05-16,1.9800000190734863,1.940000057220459,1.9800000190734863,1.9600000381469727,8665.0,1.9600000381469727,ZUC.MI
2019-05-17,2.0,1.940000057220459,2.0,1.940000057220459,1509.0,1.940000057220459,ZUC.MI
2019-05-20,2.0199999809265137,1.940000057220459,1.9800000190734863,2.0199999809265137,7873.0,2.0199999809265137,ZUC.MI
2019-05-21,2.0,2.0,2.0,2.0,500.0,2.0,ZUC.MI
2019-05-22,2.0,2.0,2.0,2.0,0.0,2.0,ZUC.MI
2019-05-23,1.9600000381469727,1.9199999570846558,1.940000057220459,1.940000057220459,6205.0,1.940000057220459,ZUC.MI
2019-05-24,2.0,1.9199999570846558,1.9600000381469727,1.940000057220459,4772.0,1.940000057220459,ZUC.MI
2019-05-27,1.940000057220459,1.940000057220459,1.940000057220459,1.940000057220459,140.0,1.940000057220459,ZUC.MI
2019-05-28,1.9800000190734863,1.899999976158142,1.9800000190734863,1.9199999570846558,6903.0,1.9199999570846558,ZUC.MI
2019-05-29,1.9800000190734863,1.899999976158142,1.899999976158142,1.9199999570846558,8355.0,1.9199999570846558,ZUC.MI
2019-05-30,1.9600000381469727,1.9600000381469727,1.9600000381469727,1.9600000381469727,3500.0,1.9600000381469727,ZUC.MI
2019-05-31,1.9600000381469727,1.8799999952316284,1.9199999570846558,1.8799999952316284,28560.0,1.8799999952316284,ZUC.MI
2019-06-03,1.940000057220459,1.8600000143051147,1.8799999952316284,1.8600000143051147,670.0,1.8600000143051147,ZUC.MI
2019-06-04,1.8799999952316284,1.8600000143051147,1.8799999952316284,1.8799999952316284,3044.0,1.8799999952316284,ZUC.MI
2019-06-05,1.9199999570846558,1.7999999523162842,1.8600000143051147,1.9199999570846558,1918.0,1.9199999570846558,ZUC.MI
2019-06-06,1.9199999570846558,1.9199999570846558,1.9199999570846558,1.9199999570846558,0.0,1.9199999570846558,ZUC.MI
2019-06-07,1.9199999570846558,1.8799999952316284,1.9199999570846558,1.8799999952316284,710.0,1.8799999952316284,ZUC.MI
2019-06-10,1.9199999570846558,1.899999976158142,1.9199999570846558,1.899999976158142,750.0,1.899999976158142,ZUC.MI
2019-06-11,1.940000057220459,1.8600000143051147,1.9199999570846558,1.8600000143051147,7508.0,1.8600000143051147,ZUC.MI
2019-06-12,1.940000057220459,1.8600000143051147,1.940000057220459,1.8600000143051147,800.0,1.8600000143051147,ZUC.MI
2019-06-13,1.940000057220459,1.8799999952316284,1.940000057220459,1.940000057220459,2750.0,1.940000057220459,ZUC.MI
2019-06-14,1.9600000381469727,1.899999976158142,1.899999976158142,1.9600000381469727,2050.0,1.9600000381469727,ZUC.MI
2019-06-17,1.940000057220459,1.899999976158142,1.899999976158142,1.899999976158142,2150.0,1.899999976158142,ZUC.MI
2019-06-18,1.8799999952316284,1.8200000524520874,1.8799999952316284,1.8799999952316284,22334.0,1.8799999952316284,ZUC.MI
2019-06-19,1.9199999570846558,1.840000033378601,1.9199999570846558,1.8600000143051147,880.0,1.8600000143051147,ZUC.MI
2019-06-20,1.8600000143051147,1.8200000524520874,1.840000033378601,1.840000033378601,3065.0,1.840000033378601,ZUC.MI
2019-06-21,1.899999976158142,1.8200000524520874,1.899999976158142,1.8600000143051147,12670.0,1.8600000143051147,ZUC.MI
2019-06-24,1.8799999952316284,1.8600000143051147,1.8799999952316284,1.8600000143051147,4516.0,1.8600000143051147,ZUC.MI
2019-06-25,1.840000033378601,1.840000033378601,1.840000033378601,1.840000033378601,29.0,1.840000033378601,ZUC.MI
2019-06-26,1.899999976158142,1.840000033378601,1.840000033378601,1.8799999952316284,4151.0,1.8799999952316284,ZUC.MI
2019-06-27,2.180000066757202,1.899999976158142,1.940000057220459,1.899999976158142,341707.0,1.899999976158142,ZUC.MI
2019-06-28,1.9600000381469727,1.899999976158142,1.9199999570846558,1.899999976158142,16005.0,1.899999976158142,ZUC.MI
2019-07-01,1.940000057220459,1.8600000143051147,1.940000057220459,1.940000057220459,21987.0,1.940000057220459,ZUC.MI
2019-07-02,1.9800000190734863,1.8799999952316284,1.8799999952316284,1.940000057220459,14400.0,1.940000057220459,ZUC.MI
2019-07-03,1.9800000190734863,1.899999976158142,1.9800000190734863,1.940000057220459,8996.0,1.940000057220459,ZUC.MI
2019-07-04,1.9600000381469727,1.899999976158142,1.940000057220459,1.9600000381469727,6177.0,1.9600000381469727,ZUC.MI
2019-07-05,1.940000057220459,1.899999976158142,1.9199999570846558,1.940000057220459,2154.0,1.940000057220459,ZUC.MI
2019-07-08,2.0,1.899999976158142,1.9199999570846558,1.899999976158142,20473.0,1.899999976158142,ZUC.MI
2019-07-09,1.9600000381469727,1.899999976158142,1.9199999570846558,1.9600000381469727,4132.0,1.9600000381469727,ZUC.MI
2019-07-10,1.9800000190734863,1.9199999570846558,1.9600000381469727,1.9600000381469727,15658.0,1.9600000381469727,ZUC.MI
2019-07-11,1.9800000190734863,1.9199999570846558,1.9600000381469727,1.9800000190734863,12400.0,1.9800000190734863,ZUC.MI
2019-07-12,1.9800000190734863,1.9199999570846558,1.9199999570846558,1.9199999570846558,9001.0,1.9199999570846558,ZUC.MI
2019-07-15,1.9600000381469727,1.9199999570846558,1.9600000381469727,1.9199999570846558,5729.0,1.9199999570846558,ZUC.MI
2019-07-16,1.940000057220459,1.899999976158142,1.899999976158142,1.9199999570846558,4094.0,1.9199999570846558,ZUC.MI
2019-07-17,1.9800000190734863,1.9199999570846558,1.940000057220459,1.9800000190734863,5238.0,1.9800000190734863,ZUC.MI
2019-07-18,1.9800000190734863,1.940000057220459,1.940000057220459,1.940000057220459,2337.0,1.940000057220459,ZUC.MI
2019-07-19,1.940000057220459,1.9199999570846558,1.9199999570846558,1.940000057220459,2712.0,1.940000057220459,ZUC.MI
2019-07-22,1.9600000381469727,1.9199999570846558,1.940000057220459,1.9600000381469727,2250.0,1.9600000381469727,ZUC.MI
2019-07-23,1.9600000381469727,1.9199999570846558,1.9199999570846558,1.9600000381469727,3080.0,1.9600000381469727,ZUC.MI
2019-07-24,1.940000057220459,1.9199999570846558,1.9199999570846558,1.9199999570846558,3380.0,1.9199999570846558,ZUC.MI
2019-07-25,1.940000057220459,1.899999976158142,1.9199999570846558,1.9199999570846558,17682.0,1.9199999570846558,ZUC.MI
2019-07-26,1.940000057220459,1.9199999570846558,1.9199999570846558,1.940000057220459,3250.0,1.940000057220459,ZUC.MI
2019-07-29,1.940000057220459,1.8600000143051147,1.940000057220459,1.940000057220459,28802.0,1.940000057220459,ZUC.MI
2019-07-30,1.9199999570846558,1.899999976158142,1.899999976158142,1.9199999570846558,2535.0,1.9199999570846558,ZUC.MI
2019-07-31,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,50.0,1.899999976158142,ZUC.MI
2019-08-01,1.940000057220459,1.8600000143051147,1.9199999570846558,1.940000057220459,16200.0,1.940000057220459,ZUC.MI
2019-08-02,1.940000057220459,1.9199999570846558,1.9199999570846558,1.9199999570846558,1205.0,1.9199999570846558,ZUC.MI
2019-08-05,1.940000057220459,1.899999976158142,1.899999976158142,1.940000057220459,665.0,1.940000057220459,ZUC.MI
2019-08-06,1.940000057220459,1.899999976158142,1.940000057220459,1.940000057220459,1525.0,1.940000057220459,ZUC.MI
2019-08-07,1.940000057220459,1.9199999570846558,1.9199999570846558,1.9199999570846558,1650.0,1.9199999570846558,ZUC.MI
2019-08-08,1.940000057220459,1.8600000143051147,1.940000057220459,1.9199999570846558,8100.0,1.9199999570846558,ZUC.MI
2019-08-09,1.9199999570846558,1.8600000143051147,1.8799999952316284,1.8799999952316284,9855.0,1.8799999952316284,ZUC.MI
2019-08-12,1.9199999570846558,1.8600000143051147,1.8799999952316284,1.8600000143051147,1440.0,1.8600000143051147,ZUC.MI
2019-08-13,1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,1744.0,1.8600000143051147,ZUC.MI
2019-08-14,1.899999976158142,1.840000033378601,1.8600000143051147,1.899999976158142,1357.0,1.899999976158142,ZUC.MI
2019-08-16,1.8799999952316284,1.8799999952316284,1.8799999952316284,1.8799999952316284,577.0,1.8799999952316284,ZUC.MI
2019-08-19,1.8799999952316284,1.7999999523162842,1.7999999523162842,1.8799999952316284,1678.0,1.8799999952316284,ZUC.MI
2019-08-20,1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,2225.0,1.8600000143051147,ZUC.MI
2019-08-21,1.940000057220459,1.899999976158142,1.899999976158142,1.899999976158142,10370.0,1.899999976158142,ZUC.MI
2019-08-22,1.9199999570846558,1.8600000143051147,1.9199999570846558,1.9199999570846558,3414.0,1.9199999570846558,ZUC.MI
2019-08-23,1.9199999570846558,1.9199999570846558,1.9199999570846558,1.9199999570846558,60.0,1.9199999570846558,ZUC.MI
2019-08-26,1.9199999570846558,1.840000033378601,1.840000033378601,1.8600000143051147,750.0,1.8600000143051147,ZUC.MI
2019-08-27,1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,800.0,1.8600000143051147,ZUC.MI
2019-08-28,1.899999976158142,1.8600000143051147,1.8600000143051147,1.899999976158142,4310.0,1.899999976158142,ZUC.MI
2019-08-29,1.899999976158142,1.8600000143051147,1.8600000143051147,1.899999976158142,634.0,1.899999976158142,ZUC.MI
2019-08-30,1.8799999952316284,1.840000033378601,1.8600000143051147,1.8799999952316284,7581.0,1.8799999952316284,ZUC.MI
2019-09-02,1.940000057220459,1.8799999952316284,1.899999976158142,1.9199999570846558,10800.0,1.9199999570846558,ZUC.MI
2019-09-03,1.940000057220459,1.8799999952316284,1.8799999952316284,1.8799999952316284,4422.0,1.8799999952316284,ZUC.MI
2019-09-04,1.940000057220459,1.899999976158142,1.9199999570846558,1.940000057220459,8384.0,1.940000057220459,ZUC.MI
2019-09-05,1.940000057220459,1.899999976158142,1.940000057220459,1.940000057220459,3127.0,1.940000057220459,ZUC.MI
2019-09-06,1.940000057220459,1.899999976158142,1.899999976158142,1.940000057220459,900.0,1.940000057220459,ZUC.MI
2019-09-09,1.940000057220459,1.899999976158142,1.899999976158142,1.940000057220459,950.0,1.940000057220459,ZUC.MI
2019-09-10,1.9600000381469727,1.8799999952316284,1.899999976158142,1.940000057220459,13794.0,1.940000057220459,ZUC.MI
2019-09-11,1.9199999570846558,1.8799999952316284,1.8799999952316284,1.9199999570846558,3395.0,1.9199999570846558,ZUC.MI
2019-09-12,1.9800000190734863,1.8600000143051147,1.899999976158142,1.9600000381469727,62485.0,1.9600000381469727,ZUC.MI
2019-09-13,1.9600000381469727,1.8799999952316284,1.899999976158142,1.899999976158142,10270.0,1.899999976158142,ZUC.MI
2019-09-16,1.940000057220459,1.899999976158142,1.899999976158142,1.940000057220459,3049.0,1.940000057220459,ZUC.MI
2019-09-17,1.940000057220459,1.8799999952316284,1.940000057220459,1.940000057220459,2213.0,1.940000057220459,ZUC.MI
2019-09-18,1.940000057220459,1.899999976158142,1.899999976158142,1.940000057220459,1600.0,1.940000057220459,ZUC.MI
2019-09-19,1.940000057220459,1.899999976158142,1.899999976158142,1.940000057220459,300.0,1.940000057220459,ZUC.MI
2019-09-20,1.940000057220459,1.899999976158142,1.899999976158142,1.899999976158142,7679.0,1.899999976158142,ZUC.MI
2019-09-23,1.940000057220459,1.899999976158142,1.940000057220459,1.940000057220459,7990.0,1.940000057220459,ZUC.MI
2019-09-24,1.9199999570846558,1.899999976158142,1.9199999570846558,1.9199999570846558,2380.0,1.9199999570846558,ZUC.MI
2019-09-25,1.9199999570846558,1.899999976158142,1.899999976158142,1.9199999570846558,1118.0,1.9199999570846558,ZUC.MI
2019-09-26,1.9199999570846558,1.899999976158142,1.9199999570846558,1.9199999570846558,2270.0,1.9199999570846558,ZUC.MI
2019-09-27,1.9199999570846558,1.899999976158142,1.899999976158142,1.9199999570846558,3602.0,1.9199999570846558,ZUC.MI
2019-09-30,1.9199999570846558,1.8799999952316284,1.8799999952316284,1.9199999570846558,4131.0,1.9199999570846558,ZUC.MI
2019-10-01,1.9199999570846558,1.8799999952316284,1.8799999952316284,1.9199999570846558,7140.0,1.9199999570846558,ZUC.MI
2019-10-02,1.9199999570846558,1.8600000143051147,1.9199999570846558,1.899999976158142,8758.0,1.899999976158142,ZUC.MI
2019-10-03,1.9199999570846558,1.840000033378601,1.8600000143051147,1.8799999952316284,14201.0,1.8799999952316284,ZUC.MI
2019-10-04,1.8799999952316284,1.8200000524520874,1.8600000143051147,1.8799999952316284,24615.0,1.8799999952316284,ZUC.MI
2019-10-07,1.8799999952316284,1.8200000524520874,1.8799999952316284,1.8600000143051147,5750.0,1.8600000143051147,ZUC.MI
2019-10-08,1.8600000143051147,1.7999999523162842,1.8600000143051147,1.7999999523162842,4560.0,1.7999999523162842,ZUC.MI
2019-10-09,1.940000057220459,1.8200000524520874,1.8200000524520874,1.8799999952316284,61673.0,1.8799999952316284,ZUC.MI
2019-10-10,1.8799999952316284,1.8600000143051147,1.8600000143051147,1.8799999952316284,5222.0,1.8799999952316284,ZUC.MI
2019-10-11,1.899999976158142,1.8600000143051147,1.8600000143051147,1.8600000143051147,10260.0,1.8600000143051147,ZUC.MI
2019-10-14,1.899999976158142,1.8600000143051147,1.8600000143051147,1.899999976158142,9765.0,1.899999976158142,ZUC.MI
2019-10-15,1.899999976158142,1.8600000143051147,1.8799999952316284,1.899999976158142,11563.0,1.899999976158142,ZUC.MI
2019-10-16,1.899999976158142,1.8600000143051147,1.8600000143051147,1.899999976158142,4432.0,1.899999976158142,ZUC.MI
2019-10-17,1.899999976158142,1.840000033378601,1.8600000143051147,1.8799999952316284,10446.0,1.8799999952316284,ZUC.MI
2019-10-18,1.8799999952316284,1.840000033378601,1.840000033378601,1.8799999952316284,320.0,1.8799999952316284,ZUC.MI
2019-10-21,1.8799999952316284,1.840000033378601,1.840000033378601,1.8799999952316284,3588.0,1.8799999952316284,ZUC.MI
2019-10-22,1.8799999952316284,1.8200000524520874,1.840000033378601,1.840000033378601,21430.0,1.840000033378601,ZUC.MI
2019-10-23,1.840000033378601,1.8200000524520874,1.840000033378601,1.840000033378601,484.0,1.840000033378601,ZUC.MI
2019-10-24,1.8600000143051147,1.8200000524520874,1.8200000524520874,1.840000033378601,1075.0,1.840000033378601,ZUC.MI
2019-10-25,1.840000033378601,1.840000033378601,1.840000033378601,1.840000033378601,500.0,1.840000033378601,ZUC.MI
2019-10-28,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,30.0,1.8200000524520874,ZUC.MI
2019-10-29,1.8600000143051147,1.8200000524520874,1.8200000524520874,1.8600000143051147,949.0,1.8600000143051147,ZUC.MI
2019-10-30,1.840000033378601,1.840000033378601,1.840000033378601,1.840000033378601,2000.0,1.840000033378601,ZUC.MI
2019-10-31,1.8600000143051147,1.7999999523162842,1.8200000524520874,1.8200000524520874,8943.0,1.8200000524520874,ZUC.MI
2019-11-01,1.840000033378601,1.7999999523162842,1.7999999523162842,1.8200000524520874,2955.0,1.8200000524520874,ZUC.MI
2019-11-04,1.840000033378601,1.8200000524520874,1.8200000524520874,1.840000033378601,4265.0,1.840000033378601,ZUC.MI
2019-11-05,1.8600000143051147,1.8200000524520874,1.8200000524520874,1.8600000143051147,16332.0,1.8600000143051147,ZUC.MI
2019-11-06,1.840000033378601,1.840000033378601,1.840000033378601,1.840000033378601,560.0,1.840000033378601,ZUC.MI
2019-11-07,1.8600000143051147,1.8200000524520874,1.8600000143051147,1.840000033378601,3315.0,1.840000033378601,ZUC.MI
2019-11-08,1.8600000143051147,1.8200000524520874,1.8600000143051147,1.8600000143051147,130.0,1.8600000143051147,ZUC.MI
2019-11-11,1.8600000143051147,1.8200000524520874,1.8600000143051147,1.8600000143051147,51.0,1.8600000143051147,ZUC.MI
2019-11-12,1.8600000143051147,1.8200000524520874,1.8200000524520874,1.8200000524520874,2400.0,1.8200000524520874,ZUC.MI
2019-11-13,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,7856.0,1.8200000524520874,ZUC.MI
2019-11-14,1.8200000524520874,1.7799999713897705,1.8200000524520874,1.8200000524520874,28690.0,1.8200000524520874,ZUC.MI
2019-11-15,1.840000033378601,1.7999999523162842,1.7999999523162842,1.7999999523162842,610.0,1.7999999523162842,ZUC.MI
2019-11-18,1.840000033378601,1.7999999523162842,1.7999999523162842,1.840000033378601,3235.0,1.840000033378601,ZUC.MI
2019-11-19,1.840000033378601,1.7999999523162842,1.840000033378601,1.7999999523162842,1000.0,1.7999999523162842,ZUC.MI
2019-11-20,1.840000033378601,1.7999999523162842,1.7999999523162842,1.840000033378601,377.0,1.840000033378601,ZUC.MI
2019-11-21,1.840000033378601,1.7999999523162842,1.7999999523162842,1.840000033378601,1621.0,1.840000033378601,ZUC.MI
2019-11-22,1.840000033378601,1.7799999713897705,1.7999999523162842,1.840000033378601,4633.0,1.840000033378601,ZUC.MI
2019-11-25,1.8200000524520874,1.7999999523162842,1.7999999523162842,1.8200000524520874,2550.0,1.8200000524520874,ZUC.MI
2019-11-26,1.840000033378601,1.7999999523162842,1.7999999523162842,1.8200000524520874,2459.0,1.8200000524520874,ZUC.MI
2019-11-27,1.8200000524520874,1.7799999713897705,1.8200000524520874,1.7799999713897705,4445.0,1.7799999713897705,ZUC.MI
2019-11-28,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,739.0,1.8200000524520874,ZUC.MI
2019-11-29,1.8200000524520874,1.7799999713897705,1.8200000524520874,1.7999999523162842,3299.0,1.7999999523162842,ZUC.MI
2019-12-02,1.7999999523162842,1.7799999713897705,1.7999999523162842,1.7999999523162842,8192.0,1.7999999523162842,ZUC.MI
2019-12-03,1.8200000524520874,1.7599999904632568,1.7599999904632568,1.7599999904632568,5008.0,1.7599999904632568,ZUC.MI
2019-12-04,1.7999999523162842,1.7599999904632568,1.7799999713897705,1.7999999523162842,553.0,1.7999999523162842,ZUC.MI
2019-12-05,1.7999999523162842,1.7599999904632568,1.7999999523162842,1.7599999904632568,3675.0,1.7599999904632568,ZUC.MI
2019-12-06,1.840000033378601,1.7400000095367432,1.7599999904632568,1.840000033378601,29959.0,1.840000033378601,ZUC.MI
2019-12-09,2.1600000858306885,1.840000033378601,1.840000033378601,2.1600000858306885,363297.0,2.1600000858306885,ZUC.MI
2019-12-10,2.380000114440918,1.9800000190734863,2.180000066757202,2.0,526368.0,2.0,ZUC.MI
2019-12-11,2.119999885559082,1.899999976158142,2.0399999618530273,1.899999976158142,203908.0,1.899999976158142,ZUC.MI
2019-12-12,1.9800000190734863,1.8600000143051147,1.899999976158142,1.940000057220459,110856.0,1.940000057220459,ZUC.MI
2019-12-13,2.0199999809265137,1.8600000143051147,1.940000057220459,1.8799999952316284,168703.0,1.8799999952316284,ZUC.MI
2019-12-16,1.899999976158142,1.8200000524520874,1.899999976158142,1.8200000524520874,24714.0,1.8200000524520874,ZUC.MI
2019-12-17,1.8799999952316284,1.8200000524520874,1.8200000524520874,1.8600000143051147,16050.0,1.8600000143051147,ZUC.MI
2019-12-18,2.0399999618530273,1.8799999952316284,1.8799999952316284,1.940000057220459,216938.0,1.940000057220459,ZUC.MI
2019-12-19,1.9800000190734863,1.8600000143051147,1.940000057220459,1.8600000143051147,39708.0,1.8600000143051147,ZUC.MI
2019-12-20,1.899999976158142,1.840000033378601,1.8799999952316284,1.840000033378601,26843.0,1.840000033378601,ZUC.MI
2019-12-23,1.8600000143051147,1.8200000524520874,1.8600000143051147,1.840000033378601,8510.0,1.840000033378601,ZUC.MI
2019-12-27,1.8799999952316284,1.8200000524520874,1.8600000143051147,1.8799999952316284,11951.0,1.8799999952316284,ZUC.MI
2019-12-30,1.875,1.7200000286102295,1.875,1.8694000244140625,31731.0,1.8694000244140625,ZUC.MI
2020-01-02,1.8700000047683716,1.7901999950408936,1.7901999950408936,1.8401999473571777,22250.0,1.8401999473571777,ZUC.MI
2020-01-03,1.850000023841858,1.7999999523162842,1.8056000471115112,1.804800033569336,6419.0,1.804800033569336,ZUC.MI
2020-01-06,1.8478000164031982,1.7350000143051147,1.7999999523162842,1.7400000095367432,21467.0,1.7400000095367432,ZUC.MI
2020-01-07,1.7999999523162842,1.7200000286102295,1.7402000427246094,1.7660000324249268,61548.0,1.7660000324249268,ZUC.MI
2020-01-08,1.8386000394821167,1.746399998664856,1.7696000337600708,1.8167999982833862,54639.0,1.8167999982833862,ZUC.MI
2020-01-09,1.839400053024292,1.7511999607086182,1.7511999607086182,1.7735999822616577,10862.0,1.7735999822616577,ZUC.MI
2020-01-10,1.836400032043457,1.7552000284194946,1.7552000284194946,1.8300000429153442,55375.0,1.8300000429153442,ZUC.MI
2020-01-13,1.8250000476837158,1.7996000051498413,1.7998000383377075,1.809999942779541,10822.0,1.809999942779541,ZUC.MI
2020-01-14,1.8458000421524048,1.7699999809265137,1.809999942779541,1.819599986076355,67133.0,1.819599986076355,ZUC.MI
2020-01-15,1.8170000314712524,1.7419999837875366,1.7999999523162842,1.7486000061035156,53431.0,1.7486000061035156,ZUC.MI
2020-01-16,1.7998000383377075,1.7000000476837158,1.7502000331878662,1.7411999702453613,42274.0,1.7411999702453613,ZUC.MI
2020-01-17,1.7741999626159668,1.7200000286102295,1.7741999626159668,1.746000051498413,3497.0,1.746000051498413,ZUC.MI
2020-01-20,1.773800015449524,1.7000000476837158,1.7000000476837158,1.7050000429153442,21254.0,1.7050000429153442,ZUC.MI
2020-01-21,1.7200000286102295,1.7000000476837158,1.7100000381469727,1.7200000286102295,22344.0,1.7200000286102295,ZUC.MI
2020-01-22,1.7297999858856201,1.7100000381469727,1.7211999893188477,1.7100000381469727,3600.0,1.7100000381469727,ZUC.MI
2020-01-23,1.7697999477386475,1.7050000429153442,1.7197999954223633,1.7323999404907227,8694.0,1.7323999404907227,ZUC.MI
2020-01-24,1.7323999404907227,1.7109999656677246,1.7323999404907227,1.7300000190734863,850.0,1.7300000190734863,ZUC.MI
2020-01-27,1.7339999675750732,1.7000000476837158,1.7200000286102295,1.7009999752044678,15378.0,1.7009999752044678,ZUC.MI
2020-01-28,1.7308000326156616,1.7023999691009521,1.7023999691009521,1.7100000381469727,4038.0,1.7100000381469727,ZUC.MI
2020-01-29,1.7297999858856201,1.6759999990463257,1.7100000381469727,1.680999994277954,15612.0,1.680999994277954,ZUC.MI
2020-01-30,1.7109999656677246,1.600000023841858,1.6399999856948853,1.6691999435424805,37285.0,1.6691999435424805,ZUC.MI
2020-01-31,1.6452000141143799,1.600000023841858,1.6452000141143799,1.6399999856948853,4690.0,1.6399999856948853,ZUC.MI
2020-02-03,1.6399999856948853,1.600000023841858,1.600000023841858,1.600000023841858,7984.0,1.600000023841858,ZUC.MI
2020-02-04,1.6100000143051147,1.5784000158309937,1.600000023841858,1.5784000158309937,13283.0,1.5784000158309937,ZUC.MI
2020-02-05,1.5784000158309937,1.5202000141143799,1.5784000158309937,1.5202000141143799,32531.0,1.5202000141143799,ZUC.MI
2020-02-06,1.6480000019073486,1.5499999523162842,1.5499999523162842,1.5772000551223755,45218.0,1.5772000551223755,ZUC.MI
2020-02-07,1.6277999877929688,1.5592000484466553,1.5772000551223755,1.6058000326156616,57252.0,1.6058000326156616,ZUC.MI
2020-02-10,1.6269999742507935,1.570199966430664,1.597599983215332,1.6181999444961548,5812.0,1.6181999444961548,ZUC.MI
2020-02-11,1.6497999429702759,1.5786000490188599,1.600000023841858,1.6390000581741333,37874.0,1.6390000581741333,ZUC.MI
2020-02-12,1.638800024986267,1.5700000524520874,1.5980000495910645,1.6297999620437622,4325.0,1.6297999620437622,ZUC.MI
2020-02-13,1.6377999782562256,1.5202000141143799,1.570199966430664,1.6377999782562256,22878.0,1.6377999782562256,ZUC.MI
2020-02-14,1.684999942779541,1.6002000570297241,1.6100000143051147,1.662600040435791,23626.0,1.662600040435791,ZUC.MI
2020-02-17,1.6857999563217163,1.649999976158142,1.6657999753952026,1.6857999563217163,10382.0,1.6857999563217163,ZUC.MI
2020-02-18,1.6857999563217163,1.6119999885559082,1.6857999563217163,1.679800033569336,5718.0,1.679800033569336,ZUC.MI
2020-02-19,1.6796000003814697,1.6308000087738037,1.6699999570846558,1.6699999570846558,5237.0,1.6699999570846558,ZUC.MI
2020-02-20,1.6790000200271606,1.6502000093460083,1.659999966621399,1.6502000093460083,7242.0,1.6502000093460083,ZUC.MI
2020-02-21,1.679800033569336,1.649999976158142,1.679800033569336,1.6699999570846558,3328.0,1.6699999570846558,ZUC.MI
2020-02-24,1.610200047492981,1.565000057220459,1.6003999710083008,1.583799958229065,12633.0,1.583799958229065,ZUC.MI
2020-02-25,1.6100000143051147,1.583799958229065,1.583799958229065,1.583799958229065,10824.0,1.583799958229065,ZUC.MI
2020-02-26,1.614799976348877,1.5410000085830688,1.5504000186920166,1.614799976348877,3537.0,1.614799976348877,ZUC.MI
2020-02-27,1.5978000164031982,1.5413999557495117,1.541599988937378,1.541599988937378,6735.0,1.541599988937378,ZUC.MI
2020-02-28,1.600000023841858,1.5410000085830688,1.5413999557495117,1.5898000001907349,20662.0,1.5898000001907349,ZUC.MI
2020-03-02,1.590000033378601,1.5099999904632568,1.590000033378601,1.5099999904632568,26123.0,1.5099999904632568,ZUC.MI
2020-03-03,1.576799988746643,1.4800000190734863,1.5099999904632568,1.5598000288009644,21083.0,1.5598000288009644,ZUC.MI
2020-03-04,1.5,1.4900000095367432,1.4900000095367432,1.5,1635.0,1.5,ZUC.MI
2020-03-05,1.5099999904632568,1.4251999855041504,1.5,1.4977999925613403,16113.0,1.4977999925613403,ZUC.MI
2020-03-06,1.409999966621399,1.2999999523162842,1.399999976158142,1.3580000400543213,18498.0,1.3580000400543213,ZUC.MI
2020-03-09,1.190000057220459,1.1299999952316284,1.190000057220459,1.1299999952316284,14800.0,1.1299999952316284,ZUC.MI
2020-03-10,1.1299999952316284,1.079800009727478,1.100000023841858,1.1299999952316284,10076.0,1.1299999952316284,ZUC.MI
2020-03-11,1.2000000476837158,1.1092000007629395,1.2000000476837158,1.1100000143051147,9626.0,1.1100000143051147,ZUC.MI
2020-03-12,1.0499999523162842,0.9300000071525574,1.0499999523162842,0.9399999976158142,21386.0,0.9399999976158142,ZUC.MI
2020-03-13,1.059999942779541,0.8999999761581421,0.9298999905586243,0.9979000091552734,46633.0,0.9979000091552734,ZUC.MI
2020-03-16,0.9979000091552734,0.8999000191688538,0.9979000091552734,0.9900000095367432,15083.0,0.9900000095367432,ZUC.MI
2020-03-17,0.9900000095367432,0.9897000193595886,0.9900000095367432,0.9900000095367432,7200.0,0.9900000095367432,ZUC.MI
2020-03-18,0.9900000095367432,0.9599999785423279,0.9599999785423279,0.9900000095367432,1500.0,0.9900000095367432,ZUC.MI
2020-03-19,1.0099999904632568,1.0099999904632568,1.0099999904632568,1.0099999904632568,4000.0,1.0099999904632568,ZUC.MI
2020-03-20,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,6459.0,1.100000023841858,ZUC.MI
2020-03-23,1.2400000095367432,1.159999966621399,1.179800033569336,1.2400000095367432,6985.0,1.2400000095367432,ZUC.MI
2020-03-24,1.399999976158142,1.309999942779541,1.309999942779541,1.399999976158142,7710.0,1.399999976158142,ZUC.MI
2020-03-25,1.649999976158142,1.4199999570846558,1.5099999904632568,1.5449999570846558,70566.0,1.5449999570846558,ZUC.MI
2020-03-26,1.6480000019073486,1.4800000190734863,1.6480000019073486,1.5958000421524048,28795.0,1.5958000421524048,ZUC.MI
2020-03-27,1.6380000114440918,1.590000033378601,1.6380000114440918,1.590000033378601,15463.0,1.590000033378601,ZUC.MI
2020-03-30,1.6299999952316284,1.6139999628067017,1.6299999952316284,1.6150000095367432,5525.0,1.6150000095367432,ZUC.MI
2020-03-31,1.6319999694824219,1.5499999523162842,1.6319999694824219,1.600000023841858,7119.0,1.600000023841858,ZUC.MI
2020-04-01,1.5509999990463257,1.4800000190734863,1.4800000190734863,1.5013999938964844,4230.0,1.5013999938964844,ZUC.MI
2020-04-02,1.6197999715805054,1.4905999898910522,1.6197999715805054,1.5499999523162842,11021.0,1.5499999523162842,ZUC.MI
2020-04-03,1.5987999439239502,1.4908000230789185,1.5987999439239502,1.4908000230789185,2750.0,1.4908000230789185,ZUC.MI
2020-04-06,1.5880000591278076,1.4905999898910522,1.5019999742507935,1.5880000591278076,22509.0,1.5880000591278076,ZUC.MI
2020-04-07,1.6449999809265137,1.520799994468689,1.5920000076293945,1.6100000143051147,29539.0,1.6100000143051147,ZUC.MI
2020-04-08,1.5997999906539917,1.5210000276565552,1.5210000276565552,1.559999942779541,12132.0,1.559999942779541,ZUC.MI
2020-04-09,1.6390000581741333,1.524999976158142,1.559999942779541,1.524999976158142,24992.0,1.524999976158142,ZUC.MI
2020-04-14,1.6196000576019287,1.520400047302246,1.520400047302246,1.5211999416351318,999.0,1.5211999416351318,ZUC.MI
2020-04-15,1.6169999837875366,1.520400047302246,1.5700000524520874,1.5299999713897705,8558.0,1.5299999713897705,ZUC.MI
2020-04-16,1.6150000095367432,1.5210000276565552,1.6150000095367432,1.6095999479293823,9302.0,1.6095999479293823,ZUC.MI
2020-04-17,1.6100000143051147,1.520400047302246,1.6100000143051147,1.569599986076355,15691.0,1.569599986076355,ZUC.MI
2020-04-20,1.6050000190734863,1.4800000190734863,1.6050000190734863,1.5351999998092651,7726.0,1.5351999998092651,ZUC.MI
2020-04-21,1.5401999950408936,1.510599970817566,1.5299999713897705,1.510599970817566,10176.0,1.510599970817566,ZUC.MI
2020-04-22,1.5800000429153442,1.4240000247955322,1.4803999662399292,1.5384000539779663,6653.0,1.5384000539779663,ZUC.MI
2020-04-23,1.5377999544143677,1.4601999521255493,1.5099999904632568,1.4700000286102295,23185.0,1.4700000286102295,ZUC.MI
2020-04-24,1.5199999809265137,1.4299999475479126,1.5199999809265137,1.4299999475479126,6692.0,1.4299999475479126,ZUC.MI
2020-04-27,1.4706000089645386,1.3899999856948853,1.4706000089645386,1.3899999856948853,36445.0,1.3899999856948853,ZUC.MI
2020-04-28,1.4500000476837158,1.3370000123977661,1.4500000476837158,1.350000023841858,24618.0,1.350000023841858,ZUC.MI
2020-04-29,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0,1.350000023841858,ZUC.MI
2020-04-30,1.440000057220459,1.330199956893921,1.436400055885315,1.429800033569336,10201.0,1.429800033569336,ZUC.MI
2020-05-04,1.429800033569336,1.429800033569336,1.429800033569336,1.429800033569336,0.0,1.429800033569336,ZUC.MI
2020-05-05,1.429800033569336,1.3583999872207642,1.429800033569336,1.3600000143051147,17633.0,1.3600000143051147,ZUC.MI
2020-05-06,1.4895999431610107,1.3819999694824219,1.4292000532150269,1.444000005722046,44823.0,1.444000005722046,ZUC.MI
2020-05-07,1.4617999792099,1.3702000379562378,1.371999979019165,1.3799999952316284,39674.0,1.3799999952316284,ZUC.MI
2020-05-08,1.448199987411499,1.3700000047683716,1.448199987411499,1.3702000379562378,5553.0,1.3702000379562378,ZUC.MI
2020-05-11,1.3976000547409058,1.3431999683380127,1.3675999641418457,1.3782000541687012,17647.0,1.3782000541687012,ZUC.MI
2019-01-02,29.299999237060547,28.899999618530273,29.0,29.100000381469727,3010,29.100000381469727,ABT.MI
2019-01-03,29.5,28.0049991607666,29.5,28.594999313354492,1750,28.594999313354492,ABT.MI
2019-01-04,29.0,28.15999984741211,28.799999237060547,29.0,2380,29.0,ABT.MI
2019-01-07,29.0,28.440000534057617,28.440000534057617,29.0,420,29.0,ABT.MI
2019-01-08,29.0,29.0,29.0,29.0,140,29.0,ABT.MI
2019-01-09,29.0,29.0,29.0,29.0,1960,29.0,ABT.MI
2019-01-10,28.889999389648438,27.604999542236328,28.604999542236328,28.700000762939453,4130,28.700000762939453,ABT.MI
2019-01-11,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0,28.700000762939453,ABT.MI
2019-01-14,28.600000381469727,28.25,28.274999618530273,28.600000381469727,700,28.600000381469727,ABT.MI
2019-01-15,28.5,28.1299991607666,28.135000228881836,28.5,630,28.5,ABT.MI
2019-01-16,28.5,28.5,28.5,28.5,0,28.5,ABT.MI
2019-01-17,28.5,28.5,28.5,28.5,0,28.5,ABT.MI
2019-01-18,28.815000534057617,28.5,28.5,28.815000534057617,280,28.815000534057617,ABT.MI
2019-01-21,28.5,28.40999984741211,28.5,28.40999984741211,350,28.40999984741211,ABT.MI
2019-01-22,29.5,28.5,28.700000762939453,28.979999542236328,5040,28.979999542236328,ABT.MI
2019-01-23,29.700000762939453,29.200000762939453,29.385000228881836,29.200000762939453,1120,29.200000762939453,ABT.MI
2019-01-24,29.5,29.5,29.5,29.5,210,29.5,ABT.MI
2019-01-25,29.899999618530273,29.5,29.5,29.899999618530273,1400,29.899999618530273,ABT.MI
2019-01-28,29.84000015258789,29.454999923706055,29.84000015258789,29.799999237060547,1190,29.799999237060547,ABT.MI
2019-01-29,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0,29.799999237060547,ABT.MI
2019-01-30,30.0,29.799999237060547,29.799999237060547,29.899999618530273,980,29.899999618530273,ABT.MI
2019-01-31,29.989999771118164,29.895000457763672,29.989999771118164,29.899999618530273,2450,29.899999618530273,ABT.MI
2019-02-01,30.0,29.540000915527344,29.899999618530273,29.540000915527344,2310,29.540000915527344,ABT.MI
2019-02-04,29.540000915527344,29.540000915527344,29.540000915527344,29.540000915527344,0,29.540000915527344,ABT.MI
2019-02-05,29.399999618530273,29.299999237060547,29.399999618530273,29.299999237060547,770,29.299999237060547,ABT.MI
2019-02-06,29.665000915527344,29.274999618530273,29.274999618530273,29.665000915527344,490,29.665000915527344,ABT.MI
2019-02-07,29.889999389648438,29.100000381469727,29.104999542236328,29.889999389648438,1610,29.889999389648438,ABT.MI
2019-02-08,30.399999618530273,29.889999389648438,29.889999389648438,30.399999618530273,1750,30.399999618530273,ABT.MI
2019-02-11,30.399999618530273,29.700000762939453,30.3700008392334,30.399999618530273,1190,30.399999618530273,ABT.MI
2019-02-12,31.5,30.100000381469727,30.700000762939453,30.71500015258789,3080,30.71500015258789,ABT.MI
2019-02-13,31.5,30.415000915527344,30.739999771118164,31.19499969482422,16100,31.19499969482422,ABT.MI
2019-02-14,36.0,30.110000610351562,31.600000381469727,34.400001525878906,37100,34.400001525878906,ABT.MI
2019-02-15,37.150001525878906,34.005001068115234,34.005001068115234,37.150001525878906,10850,37.150001525878906,ABT.MI
2019-02-18,36.900001525878906,35.70000076293945,36.595001220703125,36.400001525878906,6930,36.400001525878906,ABT.MI
2019-02-19,36.845001220703125,35.0,36.0,36.529998779296875,14490,36.529998779296875,ABT.MI
2019-02-20,36.70000076293945,36.005001068115234,36.5,36.5,4690,36.5,ABT.MI
2019-02-21,38.79999923706055,36.20000076293945,36.20000076293945,38.0,37870,38.0,ABT.MI
2019-02-22,39.345001220703125,38.0,39.345001220703125,38.400001525878906,7000,38.400001525878906,ABT.MI
2019-02-25,39.54999923706055,38.0,38.099998474121094,38.95500183105469,15330,38.95500183105469,ABT.MI
2019-02-26,39.25,38.43000030517578,38.43000030517578,39.25,22470,39.25,ABT.MI
2019-02-27,39.290000915527344,39.150001525878906,39.150001525878906,39.290000915527344,4690,39.290000915527344,ABT.MI
2019-02-28,39.29999923706055,38.900001525878906,39.19499969482422,39.29999923706055,5740,39.29999923706055,ABT.MI
2019-03-01,39.150001525878906,38.61000061035156,39.150001525878906,38.994998931884766,2310,38.994998931884766,ABT.MI
2019-03-04,39.0,38.52000045776367,39.0,38.52000045776367,5040,38.52000045776367,ABT.MI
2019-03-05,38.70000076293945,38.20000076293945,38.69499969482422,38.70000076293945,3780,38.70000076293945,ABT.MI
2019-03-06,39.0,38.189998626708984,39.0,38.380001068115234,7140,38.380001068115234,ABT.MI
2019-03-07,39.5,38.0,38.0099983215332,38.630001068115234,3850,38.630001068115234,ABT.MI
2019-03-08,39.0,38.599998474121094,38.60499954223633,39.0,2730,39.0,ABT.MI
2019-03-11,40.20000076293945,39.5,39.584999084472656,39.5099983215332,7420,39.5099983215332,ABT.MI
2019-03-12,41.38999938964844,39.79999923706055,39.79999923706055,40.29999923706055,12250,40.29999923706055,ABT.MI
2019-03-13,41.099998474121094,40.30500030517578,40.30500030517578,40.70000076293945,3990,40.70000076293945,ABT.MI
2019-03-14,40.70000076293945,40.70000076293945,40.70000076293945,40.70000076293945,1540,40.70000076293945,ABT.MI
2019-03-15,41.349998474121094,40.09000015258789,40.09000015258789,41.0,2520,41.0,ABT.MI
2019-03-18,41.0,40.9900016784668,41.0,40.994998931884766,1330,40.994998931884766,ABT.MI
2019-03-19,40.650001525878906,40.29999923706055,40.505001068115234,40.5,1330,40.5,ABT.MI
2019-03-20,41.20000076293945,40.96500015258789,40.96500015258789,41.20000076293945,980,41.20000076293945,ABT.MI
2019-03-21,41.20000076293945,40.0099983215332,40.599998474121094,40.9900016784668,5180,40.9900016784668,ABT.MI
2019-03-22,41.29499816894531,40.3650016784668,41.29499816894531,40.5,2100,40.5,ABT.MI
2019-03-25,41.29499816894531,40.54999923706055,40.54999923706055,41.0,1820,41.0,ABT.MI
2019-03-26,41.5,40.61000061035156,40.80500030517578,41.29499816894531,5670,41.29499816894531,ABT.MI
2019-03-27,41.0,40.900001525878906,40.900001525878906,41.0,490,41.0,ABT.MI
2019-03-28,41.0,40.79999923706055,40.79999923706055,41.0,1470,41.0,ABT.MI
2019-03-29,41.34000015258789,40.7599983215332,40.810001373291016,41.0,7980,41.0,ABT.MI
2019-04-01,41.0,41.0,41.0,41.0,1820,41.0,ABT.MI
2019-04-02,41.20000076293945,41.0,41.20000076293945,41.0,2030,41.0,ABT.MI
2019-04-03,41.79999923706055,41.0,41.0,41.0,3150,41.0,ABT.MI
2019-04-04,41.599998474121094,41.599998474121094,41.599998474121094,41.599998474121094,140,41.599998474121094,ABT.MI
2019-04-05,41.79999923706055,41.599998474121094,41.599998474121094,41.599998474121094,2100,41.599998474121094,ABT.MI
2019-04-08,41.79999923706055,41.0,41.0,41.79999923706055,840,41.79999923706055,ABT.MI
2019-04-09,42.0,41.400001525878906,42.0,41.400001525878906,2170,41.400001525878906,ABT.MI
2019-04-10,41.400001525878906,41.0,41.400001525878906,41.20000076293945,420,41.20000076293945,ABT.MI
2019-04-11,41.599998474121094,41.599998474121094,41.599998474121094,41.599998474121094,140,41.599998474121094,ABT.MI
2019-04-12,42.20000076293945,41.79999923706055,41.79999923706055,42.20000076293945,1680,42.20000076293945,ABT.MI
2019-04-15,42.20000076293945,41.599998474121094,41.599998474121094,42.20000076293945,80,42.20000076293945,ABT.MI
2019-04-16,43.599998474121094,41.79999923706055,42.400001525878906,43.599998474121094,6350,43.599998474121094,ABT.MI
2019-04-17,43.599998474121094,42.20000076293945,43.599998474121094,43.599998474121094,1997,43.599998474121094,ABT.MI
2019-04-18,45.400001525878906,43.20000076293945,43.400001525878906,43.20000076293945,3017,43.20000076293945,ABT.MI
2019-04-23,43.400001525878906,43.0,43.400001525878906,43.400001525878906,430,43.400001525878906,ABT.MI
2019-04-24,43.0,43.0,43.0,43.0,60,43.0,ABT.MI
2019-04-25,43.0,43.0,43.0,43.0,0,43.0,ABT.MI
2019-04-26,43.0,43.0,43.0,43.0,717,43.0,ABT.MI
2019-04-29,43.0,43.0,43.0,43.0,1214,43.0,ABT.MI
2019-04-30,43.0,42.20000076293945,42.20000076293945,43.0,160,43.0,ABT.MI
2019-05-02,43.0,42.0,43.0,43.0,975,43.0,ABT.MI
2019-05-03,43.0,42.79999923706055,43.0,43.0,1351,43.0,ABT.MI
2019-05-06,43.0,41.400001525878906,42.400001525878906,42.599998474121094,850,42.599998474121094,ABT.MI
2019-05-07,42.0,41.0,42.0,41.0,2669,41.0,ABT.MI
2019-05-08,42.400001525878906,39.599998474121094,40.79999923706055,40.79999923706055,19856,40.79999923706055,ABT.MI
2019-05-09,41.599998474121094,40.400001525878906,41.0,40.400001525878906,1020,40.400001525878906,ABT.MI
2019-05-10,42.400001525878906,41.0,41.0,42.400001525878906,207,42.400001525878906,ABT.MI
2019-05-13,42.400001525878906,42.20000076293945,42.400001525878906,42.20000076293945,121,42.20000076293945,ABT.MI
2019-05-14,42.0,41.0,42.0,42.0,1664,42.0,ABT.MI
2019-05-15,41.79999923706055,41.400001525878906,41.400001525878906,41.79999923706055,335,41.79999923706055,ABT.MI
2019-05-16,43.400001525878906,41.79999923706055,42.400001525878906,42.79999923706055,633,42.79999923706055,ABT.MI
2019-05-17,43.599998474121094,42.0,43.0,42.0,1607,42.0,ABT.MI
2019-05-20,41.599998474121094,40.400001525878906,41.0,40.400001525878906,330,40.400001525878906,ABT.MI
2019-05-21,41.599998474121094,40.400001525878906,41.400001525878906,40.400001525878906,16057,40.400001525878906,ABT.MI
2019-05-22,43.0,41.0,41.0,42.20000076293945,1920,42.20000076293945,ABT.MI
2019-05-23,42.0,42.0,42.0,42.0,82,42.0,ABT.MI
2019-05-24,41.79999923706055,41.20000076293945,41.20000076293945,41.79999923706055,84,41.79999923706055,ABT.MI
2019-05-27,42.400001525878906,42.0,42.0,42.0,496,42.0,ABT.MI
2019-05-28,42.0,41.0,41.400001525878906,42.0,649,42.0,ABT.MI
2019-05-29,42.0,41.0,42.0,41.599998474121094,10150,41.599998474121094,ABT.MI
2019-05-30,41.599998474121094,41.599998474121094,41.599998474121094,41.599998474121094,450,41.599998474121094,ABT.MI
2019-05-31,41.599998474121094,41.0,41.0,41.599998474121094,1069,41.599998474121094,ABT.MI
2019-06-03,41.599998474121094,41.599998474121094,41.599998474121094,41.599998474121094,0,41.599998474121094,ABT.MI
2019-06-04,42.400001525878906,41.79999923706055,41.79999923706055,41.79999923706055,3400,41.79999923706055,ABT.MI
2019-06-05,43.0,42.0,42.20000076293945,42.599998474121094,685,42.599998474121094,ABT.MI
2019-06-06,42.79999923706055,41.20000076293945,42.0,42.400001525878906,975,42.400001525878906,ABT.MI
2019-06-07,43.0,41.599998474121094,42.0,42.599998474121094,2072,42.599998474121094,ABT.MI
2019-06-10,42.599998474121094,41.400001525878906,42.20000076293945,41.400001525878906,2714,41.400001525878906,ABT.MI
2019-06-11,42.0,39.400001525878906,41.400001525878906,40.79999923706055,18128,40.79999923706055,ABT.MI
2019-06-12,41.599998474121094,40.599998474121094,40.599998474121094,41.599998474121094,360,41.599998474121094,ABT.MI
2019-06-13,41.599998474121094,41.400001525878906,41.400001525878906,41.599998474121094,150,41.599998474121094,ABT.MI
2019-06-14,42.0,41.0,41.599998474121094,42.0,1400,42.0,ABT.MI
2019-06-17,42.0,41.599998474121094,41.599998474121094,41.599998474121094,4300,41.599998474121094,ABT.MI
2019-06-18,41.400001525878906,40.599998474121094,40.79999923706055,41.0,2194,41.0,ABT.MI
2019-06-19,41.79999923706055,40.79999923706055,40.79999923706055,41.79999923706055,1960,41.79999923706055,ABT.MI
2019-06-20,41.79999923706055,41.400001525878906,41.79999923706055,41.79999923706055,1308,41.79999923706055,ABT.MI
2019-06-21,41.79999923706055,41.599998474121094,41.599998474121094,41.79999923706055,675,41.79999923706055,ABT.MI
2019-06-24,43.20000076293945,41.400001525878906,42.0,42.79999923706055,4513,42.79999923706055,ABT.MI
2019-06-25,43.400001525878906,42.20000076293945,42.20000076293945,43.20000076293945,993,43.20000076293945,ABT.MI
2019-06-26,43.79999923706055,42.79999923706055,42.79999923706055,43.599998474121094,2530,43.599998474121094,ABT.MI
2019-06-27,44.0,42.0,44.0,43.0,602,43.0,ABT.MI
2019-06-28,44.79999923706055,43.0,43.0,44.79999923706055,2880,44.79999923706055,ABT.MI
2019-07-01,45.599998474121094,44.400001525878906,45.0,45.599998474121094,2507,45.599998474121094,ABT.MI
2019-07-02,46.20000076293945,45.0,45.79999923706055,45.20000076293945,5770,45.20000076293945,ABT.MI
2019-07-03,47.599998474121094,45.79999923706055,45.79999923706055,46.79999923706055,7922,46.79999923706055,ABT.MI
2019-07-04,48.599998474121094,46.79999923706055,47.20000076293945,48.20000076293945,4473,48.20000076293945,ABT.MI
2019-07-05,48.0,47.20000076293945,48.0,47.599998474121094,1405,47.599998474121094,ABT.MI
2019-07-08,48.20000076293945,47.79999923706055,47.79999923706055,48.0,1503,48.0,ABT.MI
2019-07-09,48.400001525878906,47.599998474121094,48.400001525878906,47.79999923706055,1998,47.79999923706055,ABT.MI
2019-07-10,48.599998474121094,47.599998474121094,47.599998474121094,48.400001525878906,3154,48.400001525878906,ABT.MI
2019-07-11,48.79999923706055,47.599998474121094,48.79999923706055,48.0,1513,48.0,ABT.MI
2019-07-12,48.0,48.0,48.0,48.0,82,48.0,ABT.MI
2019-07-15,48.400001525878906,47.599998474121094,48.400001525878906,47.79999923706055,1080,47.79999923706055,ABT.MI
2019-07-16,48.79999923706055,47.599998474121094,47.599998474121094,48.0,4321,48.0,ABT.MI
2019-07-17,48.79999923706055,48.599998474121094,48.79999923706055,48.599998474121094,1478,48.599998474121094,ABT.MI
2019-07-18,48.79999923706055,48.400001525878906,48.79999923706055,48.400001525878906,1338,48.400001525878906,ABT.MI
2019-07-19,49.0,48.20000076293945,49.0,48.400001525878906,2044,48.400001525878906,ABT.MI
2019-07-22,48.79999923706055,48.20000076293945,48.20000076293945,48.79999923706055,130,48.79999923706055,ABT.MI
2019-07-23,50.0,48.79999923706055,48.79999923706055,49.20000076293945,3604,49.20000076293945,ABT.MI
2019-07-24,50.0,46.79999923706055,49.0,46.79999923706055,3644,46.79999923706055,ABT.MI
2019-07-25,48.599998474121094,46.20000076293945,48.400001525878906,46.599998474121094,5019,46.599998474121094,ABT.MI
2019-07-26,47.79999923706055,46.0,46.20000076293945,47.79999923706055,6502,47.79999923706055,ABT.MI
2019-07-29,48.599998474121094,46.20000076293945,47.20000076293945,47.20000076293945,2636,47.20000076293945,ABT.MI
2019-07-30,47.599998474121094,46.599998474121094,46.599998474121094,46.599998474121094,854,46.599998474121094,ABT.MI
2019-07-31,46.79999923706055,44.599998474121094,46.400001525878906,45.599998474121094,4539,45.599998474121094,ABT.MI
2019-08-01,45.0,44.20000076293945,44.400001525878906,44.400001525878906,6416,44.400001525878906,ABT.MI
2019-08-02,45.0,43.599998474121094,44.79999923706055,44.20000076293945,960,44.20000076293945,ABT.MI
2019-08-05,44.0,42.599998474121094,44.0,43.0,996,43.0,ABT.MI
2019-08-06,43.0,42.0,43.0,43.0,2220,43.0,ABT.MI
2019-08-07,43.79999923706055,43.0,43.0,43.79999923706055,3046,43.79999923706055,ABT.MI
2019-08-08,43.79999923706055,42.599998474121094,43.0,43.0,2908,43.0,ABT.MI
2019-08-09,43.0,43.0,43.0,43.0,0,43.0,ABT.MI
2019-08-12,42.79999923706055,42.79999923706055,42.79999923706055,42.79999923706055,25,42.79999923706055,ABT.MI
2019-08-13,42.20000076293945,41.20000076293945,42.0,42.20000076293945,4404,42.20000076293945,ABT.MI
2019-08-14,43.0,42.0,42.20000076293945,42.0,540,42.0,ABT.MI
2019-08-16,42.400001525878906,40.0,41.0,42.400001525878906,1192,42.400001525878906,ABT.MI
2019-08-19,42.0,41.20000076293945,42.0,42.0,1620,42.0,ABT.MI
2019-08-20,41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,180,41.400001525878906,ABT.MI
2019-08-21,43.20000076293945,41.20000076293945,41.79999923706055,43.20000076293945,1097,43.20000076293945,ABT.MI
2019-08-22,43.400001525878906,42.0,42.0,43.20000076293945,1285,43.20000076293945,ABT.MI
2019-08-23,42.599998474121094,40.400001525878906,42.20000076293945,42.599998474121094,2284,42.599998474121094,ABT.MI
2019-08-26,43.0,42.20000076293945,43.0,42.79999923706055,969,42.79999923706055,ABT.MI
2019-08-27,43.599998474121094,42.20000076293945,43.20000076293945,42.79999923706055,951,42.79999923706055,ABT.MI
2019-08-28,42.400001525878906,42.0,42.400001525878906,42.0,4142,42.0,ABT.MI
2019-08-29,43.20000076293945,42.0,42.0,43.20000076293945,3097,43.20000076293945,ABT.MI
2019-08-30,43.400001525878906,42.79999923706055,42.79999923706055,43.400001525878906,86,43.400001525878906,ABT.MI
2019-09-02,43.599998474121094,42.599998474121094,42.599998474121094,43.599998474121094,247,43.599998474121094,ABT.MI
2019-09-03,45.20000076293945,43.0,43.79999923706055,45.20000076293945,1191,45.20000076293945,ABT.MI
2019-09-04,45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0,45.20000076293945,ABT.MI
2019-09-05,46.20000076293945,44.0,44.0,46.20000076293945,4093,46.20000076293945,ABT.MI
2019-09-06,47.0,46.0,46.0,47.0,1478,47.0,ABT.MI
2019-09-09,47.400001525878906,46.400001525878906,47.0,46.79999923706055,1530,46.79999923706055,ABT.MI
2019-09-10,47.79999923706055,46.400001525878906,46.400001525878906,47.400001525878906,1508,47.400001525878906,ABT.MI
2019-09-11,48.599998474121094,47.0,47.0,47.79999923706055,1723,47.79999923706055,ABT.MI
2019-09-12,48.400001525878906,47.0,47.20000076293945,47.0,2325,47.0,ABT.MI
2019-09-13,47.599998474121094,45.599998474121094,47.599998474121094,47.599998474121094,1487,47.599998474121094,ABT.MI
2019-09-16,47.599998474121094,46.79999923706055,47.599998474121094,47.599998474121094,385,47.599998474121094,ABT.MI
2019-09-17,48.0,46.79999923706055,47.599998474121094,48.0,109,48.0,ABT.MI
2019-09-18,48.599998474121094,46.599998474121094,48.599998474121094,47.599998474121094,3962,47.599998474121094,ABT.MI
2019-09-19,47.400001525878906,46.0,47.400001525878906,46.79999923706055,1036,46.79999923706055,ABT.MI
2019-09-20,48.20000076293945,46.0,46.0,46.0,4008,46.0,ABT.MI
2019-09-23,47.0,45.79999923706055,47.0,46.400001525878906,981,46.400001525878906,ABT.MI
2019-09-24,46.0,44.79999923706055,46.0,46.0,4300,46.0,ABT.MI
2019-09-25,47.0,46.0,46.400001525878906,46.0,654,46.0,ABT.MI
2019-09-26,47.0,45.400001525878906,46.599998474121094,46.79999923706055,2130,46.79999923706055,ABT.MI
2019-09-27,48.0,46.79999923706055,47.0,48.0,3608,48.0,ABT.MI
2019-09-30,48.400001525878906,48.0,48.0,48.400001525878906,834,48.400001525878906,ABT.MI
2019-10-01,48.0,47.0,47.0,47.0,7976,47.0,ABT.MI
2019-10-02,49.599998474121094,47.400001525878906,47.599998474121094,48.0,6731,48.0,ABT.MI
2019-10-03,49.0,47.20000076293945,48.79999923706055,48.599998474121094,6317,48.599998474121094,ABT.MI
2019-10-04,49.599998474121094,48.599998474121094,49.400001525878906,49.0,3340,49.0,ABT.MI
2019-10-07,49.79999923706055,48.0,49.0,48.599998474121094,5365,48.599998474121094,ABT.MI
2019-10-08,49.400001525878906,47.599998474121094,48.20000076293945,48.0,4974,48.0,ABT.MI
2019-10-09,48.0,47.0,47.0,47.79999923706055,4809,47.79999923706055,ABT.MI
2019-10-10,49.20000076293945,48.0,49.20000076293945,48.0,3782,48.0,ABT.MI
2019-10-11,48.400001525878906,47.0,48.20000076293945,48.400001525878906,1160,48.400001525878906,ABT.MI
2019-10-14,47.599998474121094,47.0,47.400001525878906,47.400001525878906,914,47.400001525878906,ABT.MI
2019-10-15,48.0,46.79999923706055,47.599998474121094,47.79999923706055,1977,47.79999923706055,ABT.MI
2019-10-16,47.79999923706055,47.599998474121094,47.599998474121094,47.599998474121094,680,47.599998474121094,ABT.MI
2019-10-17,47.79999923706055,46.0,46.599998474121094,47.0,1627,47.0,ABT.MI
2019-10-18,46.79999923706055,45.79999923706055,46.0,46.0,1082,46.0,ABT.MI
2019-10-21,46.0,45.0,45.599998474121094,46.0,3650,46.0,ABT.MI
2019-10-22,46.400001525878906,44.20000076293945,46.400001525878906,45.20000076293945,1716,45.20000076293945,ABT.MI
2019-10-23,45.599998474121094,44.400001525878906,44.400001525878906,45.0,1320,45.0,ABT.MI
2019-10-24,45.599998474121094,44.400001525878906,45.0,45.599998474121094,2400,45.599998474121094,ABT.MI
2019-10-25,45.79999923706055,44.400001525878906,44.400001525878906,45.79999923706055,650,45.79999923706055,ABT.MI
2019-10-28,45.599998474121094,44.79999923706055,45.599998474121094,44.79999923706055,690,44.79999923706055,ABT.MI
2019-10-29,45.599998474121094,45.0,45.0,45.0,401,45.0,ABT.MI
2019-10-30,46.79999923706055,44.599998474121094,46.400001525878906,44.599998474121094,3324,44.599998474121094,ABT.MI
2019-10-31,45.599998474121094,44.599998474121094,44.599998474121094,45.599998474121094,878,45.599998474121094,ABT.MI
2019-11-01,45.599998474121094,44.20000076293945,44.79999923706055,45.599998474121094,1774,45.599998474121094,ABT.MI
2019-11-04,46.0,44.20000076293945,45.599998474121094,45.0,1968,45.0,ABT.MI
2019-11-05,45.20000076293945,44.20000076293945,45.20000076293945,44.400001525878906,1128,44.400001525878906,ABT.MI
2019-11-06,44.20000076293945,42.79999923706055,43.400001525878906,44.0,3383,44.0,ABT.MI
2019-11-07,45.400001525878906,44.400001525878906,44.400001525878906,45.0,533,45.0,ABT.MI
2019-11-08,45.0,44.20000076293945,45.0,44.20000076293945,136,44.20000076293945,ABT.MI
2019-11-11,45.79999923706055,43.400001525878906,45.79999923706055,44.20000076293945,1273,44.20000076293945,ABT.MI
2019-11-12,44.400001525878906,43.0,44.400001525878906,44.0,882,44.0,ABT.MI
2019-11-13,43.79999923706055,43.0,43.400001525878906,43.20000076293945,2185,43.20000076293945,ABT.MI
2019-11-14,43.79999923706055,43.20000076293945,43.20000076293945,43.599998474121094,920,43.599998474121094,ABT.MI
2019-11-15,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,205,43.79999923706055,ABT.MI
2019-11-18,44.599998474121094,43.20000076293945,44.20000076293945,43.599998474121094,804,43.599998474121094,ABT.MI
2019-11-19,44.0,43.400001525878906,43.400001525878906,44.0,79,44.0,ABT.MI
2019-11-20,44.400001525878906,43.400001525878906,44.400001525878906,44.0,213,44.0,ABT.MI
2019-11-21,44.0,43.400001525878906,44.0,43.400001525878906,86,43.400001525878906,ABT.MI
2019-11-22,43.79999923706055,42.400001525878906,43.400001525878906,43.0,1435,43.0,ABT.MI
2019-11-25,43.0,42.79999923706055,42.79999923706055,43.0,225,43.0,ABT.MI
2019-11-26,43.20000076293945,42.20000076293945,43.0,42.400001525878906,1308,42.400001525878906,ABT.MI
2019-11-27,42.79999923706055,41.20000076293945,42.599998474121094,41.79999923706055,2776,41.79999923706055,ABT.MI
2019-11-28,42.0,41.0,41.20000076293945,41.0,1290,41.0,ABT.MI
2019-11-29,43.0,41.0,41.400001525878906,42.0,1238,42.0,ABT.MI
2019-12-02,43.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,1285,42.20000076293945,ABT.MI
2019-12-03,42.20000076293945,41.79999923706055,42.20000076293945,41.79999923706055,285,41.79999923706055,ABT.MI
2019-12-04,42.20000076293945,41.400001525878906,41.79999923706055,42.20000076293945,272,42.20000076293945,ABT.MI
2019-12-05,43.0,42.400001525878906,42.400001525878906,42.400001525878906,678,42.400001525878906,ABT.MI
2019-12-06,43.0,42.20000076293945,43.0,43.0,102,43.0,ABT.MI
2019-12-09,42.79999923706055,42.0,42.20000076293945,42.400001525878906,216,42.400001525878906,ABT.MI
2019-12-10,42.79999923706055,42.20000076293945,42.20000076293945,42.20000076293945,63,42.20000076293945,ABT.MI
2019-12-11,43.0,42.400001525878906,42.599998474121094,43.0,166,43.0,ABT.MI
2019-12-12,44.0,42.400001525878906,42.400001525878906,42.79999923706055,2069,42.79999923706055,ABT.MI
2019-12-13,45.0,43.79999923706055,44.0,44.20000076293945,2280,44.20000076293945,ABT.MI
2019-12-16,45.400001525878906,44.0,45.0,45.0,3510,45.0,ABT.MI
2019-12-17,46.0,44.0,44.79999923706055,45.79999923706055,2020,45.79999923706055,ABT.MI
2019-12-18,46.0,45.599998474121094,45.79999923706055,45.79999923706055,1725,45.79999923706055,ABT.MI
2019-12-19,46.400001525878906,45.20000076293945,45.79999923706055,45.79999923706055,3275,45.79999923706055,ABT.MI
2019-12-20,46.0,44.599998474121094,45.79999923706055,45.20000076293945,3148,45.20000076293945,ABT.MI
2019-12-23,45.79999923706055,44.79999923706055,45.400001525878906,44.79999923706055,2942,44.79999923706055,ABT.MI
2019-12-27,44.79999923706055,43.79999923706055,44.79999923706055,44.599998474121094,777,44.599998474121094,ABT.MI
2019-12-30,44.0,43.400001525878906,44.0,44.0,1365,44.0,ABT.MI
2020-01-02,44.20000076293945,43.400001525878906,43.400001525878906,44.20000076293945,922,44.20000076293945,ABT.MI
2020-01-03,44.400001525878906,43.20000076293945,44.400001525878906,43.79999923706055,446,43.79999923706055,ABT.MI
2020-01-06,43.20000076293945,42.79999923706055,43.20000076293945,43.20000076293945,1250,43.20000076293945,ABT.MI
2020-01-07,43.0,42.79999923706055,43.0,42.79999923706055,221,42.79999923706055,ABT.MI
2020-01-08,43.599998474121094,42.20000076293945,43.20000076293945,42.599998474121094,1007,42.599998474121094,ABT.MI
2020-01-09,43.599998474121094,42.79999923706055,43.599998474121094,42.79999923706055,330,42.79999923706055,ABT.MI
2020-01-10,43.0,42.599998474121094,42.599998474121094,43.0,300,43.0,ABT.MI
2020-01-13,43.0,42.400001525878906,43.0,42.400001525878906,664,42.400001525878906,ABT.MI
2020-01-14,43.0,42.20000076293945,42.20000076293945,42.400001525878906,552,42.400001525878906,ABT.MI
2020-01-15,42.79999923706055,41.79999923706055,42.79999923706055,42.599998474121094,906,42.599998474121094,ABT.MI
2020-01-16,46.400001525878906,42.599998474121094,42.599998474121094,45.79999923706055,9745,45.79999923706055,ABT.MI
2020-01-17,50.5,46.20000076293945,46.20000076293945,50.5,29845,50.5,ABT.MI
2020-01-20,51.0,48.20000076293945,50.5,50.0,26713,50.0,ABT.MI
2020-01-21,50.0,48.599998474121094,50.0,49.79999923706055,9869,49.79999923706055,ABT.MI
2020-01-22,52.0,49.79999923706055,50.0,51.0,20420,51.0,ABT.MI
2020-01-23,51.0,49.0,51.0,49.0,5595,49.0,ABT.MI
2020-01-24,50.5,49.0,49.0,50.0,3949,50.0,ABT.MI
2020-01-27,49.20000076293945,47.400001525878906,49.20000076293945,48.79999923706055,5811,48.79999923706055,ABT.MI
2020-01-28,49.20000076293945,48.20000076293945,48.79999923706055,49.0,796,49.0,ABT.MI
2020-01-29,50.5,48.400001525878906,49.20000076293945,49.79999923706055,5345,49.79999923706055,ABT.MI
2020-01-30,50.0,48.400001525878906,50.0,49.0,2057,49.0,ABT.MI
2020-01-31,49.79999923706055,46.20000076293945,49.79999923706055,46.20000076293945,5833,46.20000076293945,ABT.MI
2020-02-03,47.79999923706055,46.0,47.79999923706055,46.599998474121094,2227,46.599998474121094,ABT.MI
2020-02-04,47.79999923706055,47.0,47.400001525878906,47.0,1012,47.0,ABT.MI
2020-02-05,48.0,47.20000076293945,48.0,47.20000076293945,1395,47.20000076293945,ABT.MI
2020-02-06,48.0,46.0,48.0,46.20000076293945,4262,46.20000076293945,ABT.MI
2020-02-07,48.0,46.20000076293945,46.20000076293945,46.599998474121094,2433,46.599998474121094,ABT.MI
2020-02-10,47.20000076293945,46.400001525878906,46.400001525878906,47.20000076293945,722,47.20000076293945,ABT.MI
2020-02-11,47.20000076293945,46.20000076293945,47.0,47.0,852,47.0,ABT.MI
2020-02-12,47.79999923706055,46.79999923706055,47.0,46.79999923706055,3234,46.79999923706055,ABT.MI
2020-02-13,47.20000076293945,46.400001525878906,46.599998474121094,47.0,2053,47.0,ABT.MI
2020-02-14,50.5,47.0,47.0,49.0,4978,49.0,ABT.MI
2020-02-17,50.0,49.0,50.0,49.0,3221,49.0,ABT.MI
2020-02-18,49.599998474121094,48.0,49.599998474121094,48.599998474121094,3635,48.599998474121094,ABT.MI
2020-02-19,54.0,48.20000076293945,49.0,54.0,20800,54.0,ABT.MI
2020-02-20,54.5,52.0,54.5,53.5,6977,53.5,ABT.MI
2020-02-21,54.0,50.0,54.0,51.0,10059,51.0,ABT.MI
2020-02-24,50.0,46.0,46.79999923706055,47.599998474121094,7732,47.599998474121094,ABT.MI
2020-02-25,50.0,47.599998474121094,48.0,48.0,3795,48.0,ABT.MI
2020-02-26,52.0,48.400001525878906,49.79999923706055,51.5,1826,51.5,ABT.MI
2020-02-27,51.0,48.20000076293945,51.0,49.0,1484,49.0,ABT.MI
2020-02-28,51.0,47.20000076293945,48.0,49.0,3320,49.0,ABT.MI
2020-03-02,52.0,49.0,52.0,51.0,4483,51.0,ABT.MI
2020-03-03,52.0,49.20000076293945,52.0,49.79999923706055,4620,49.79999923706055,ABT.MI
2020-03-04,49.0,45.79999923706055,48.0,47.599998474121094,15285,47.599998474121094,ABT.MI
2020-03-05,48.0,47.0,47.400001525878906,47.0,582,47.0,ABT.MI
2020-03-06,47.0,42.400001525878906,46.0,43.0,10980,43.0,ABT.MI
2020-03-09,39.0,34.20000076293945,37.400001525878906,34.20000076293945,13523,34.20000076293945,ABT.MI
2020-03-10,40.0,33.0,34.79999923706055,39.20000076293945,8915,39.20000076293945,ABT.MI
2020-03-11,40.20000076293945,36.79999923706055,38.599998474121094,38.599998474121094,11938,38.599998474121094,ABT.MI
2020-03-12,36.599998474121094,32.400001525878906,35.79999923706055,32.400001525878906,7604,32.400001525878906,ABT.MI
2020-03-13,35.599998474121094,32.0,35.599998474121094,32.0,15258,32.0,ABT.MI
2020-03-16,33.20000076293945,30.799999237060547,32.79999923706055,32.400001525878906,2119,32.400001525878906,ABT.MI
2020-03-17,34.400001525878906,31.799999237060547,33.599998474121094,31.799999237060547,755,31.799999237060547,ABT.MI
2020-03-18,33.79999923706055,32.20000076293945,32.20000076293945,32.599998474121094,425,32.599998474121094,ABT.MI
2020-03-19,34.0,32.599998474121094,33.79999923706055,34.0,579,34.0,ABT.MI
2020-03-20,36.599998474121094,34.0,35.400001525878906,35.599998474121094,1857,35.599998474121094,ABT.MI
2020-03-23,35.400001525878906,32.400001525878906,32.400001525878906,35.0,2424,35.0,ABT.MI
2020-03-24,38.20000076293945,35.0,35.599998474121094,36.599998474121094,5315,36.599998474121094,ABT.MI
2020-03-25,38.599998474121094,35.79999923706055,38.599998474121094,37.400001525878906,2253,37.400001525878906,ABT.MI
2020-03-26,38.20000076293945,37.599998474121094,37.599998474121094,37.599998474121094,1733,37.599998474121094,ABT.MI
2020-03-27,37.79999923706055,34.0,37.79999923706055,36.20000076293945,3599,36.20000076293945,ABT.MI
2020-03-30,37.0,34.400001525878906,34.400001525878906,36.79999923706055,1082,36.79999923706055,ABT.MI
2020-03-31,37.79999923706055,35.0,37.599998474121094,37.0,3500,37.0,ABT.MI
2020-04-01,36.5,34.79999923706055,35.20000076293945,36.0,1650,36.0,ABT.MI
2020-04-02,36.0,34.400001525878906,35.0,36.0,1864,36.0,ABT.MI
2020-04-03,35.900001525878906,34.0,35.0,34.0,2415,34.0,ABT.MI
2020-04-06,37.0,34.5,34.5,36.900001525878906,1998,36.900001525878906,ABT.MI
2020-04-07,38.20000076293945,35.70000076293945,38.0,36.599998474121094,2291,36.599998474121094,ABT.MI
2020-04-08,36.599998474121094,34.400001525878906,36.5,36.5,1555,36.5,ABT.MI
2020-04-09,38.0,35.29999923706055,35.599998474121094,37.599998474121094,2161,37.599998474121094,ABT.MI
2020-04-14,38.599998474121094,38.0,38.0,38.20000076293945,863,38.20000076293945,ABT.MI
2020-04-15,38.0,37.0,38.0,37.79999923706055,290,37.79999923706055,ABT.MI
2020-04-16,38.20000076293945,37.79999923706055,37.79999923706055,38.20000076293945,43,38.20000076293945,ABT.MI
2020-04-17,38.79999923706055,37.099998474121094,37.099998474121094,38.599998474121094,483,38.599998474121094,ABT.MI
2020-04-20,38.79999923706055,37.400001525878906,38.79999923706055,38.5,65,38.5,ABT.MI
2020-04-21,38.79999923706055,38.20000076293945,38.79999923706055,38.79999923706055,149,38.79999923706055,ABT.MI
2020-04-22,38.79999923706055,37.0,38.79999923706055,38.400001525878906,1099,38.400001525878906,ABT.MI
2020-04-23,38.70000076293945,37.599998474121094,37.599998474121094,38.400001525878906,146,38.400001525878906,ABT.MI
2020-04-24,38.0,36.79999923706055,37.29999923706055,36.79999923706055,833,36.79999923706055,ABT.MI
2020-04-27,37.099998474121094,36.29999923706055,37.0,37.0,1132,37.0,ABT.MI
2020-04-28,38.0,37.0,37.0,38.0,2106,38.0,ABT.MI
2020-04-29,39.0,37.099998474121094,37.400001525878906,39.0,2972,39.0,ABT.MI
2020-04-30,39.599998474121094,38.400001525878906,39.0,38.400001525878906,750,38.400001525878906,ABT.MI
2020-05-04,38.400001525878906,37.70000076293945,38.400001525878906,38.099998474121094,85,38.099998474121094,ABT.MI
2020-05-05,38.5,37.900001525878906,37.900001525878906,38.5,224,38.5,ABT.MI
2020-05-06,38.900001525878906,37.099998474121094,38.70000076293945,37.099998474121094,719,37.099998474121094,ABT.MI
2020-05-07,37.400001525878906,37.0,37.400001525878906,37.0,54,37.0,ABT.MI
2020-05-08,36.900001525878906,36.900001525878906,36.900001525878906,36.900001525878906,50,36.900001525878906,ABT.MI
2020-05-11,38.20000076293945,37.900001525878906,37.900001525878906,38.20000076293945,413,38.20000076293945,ABT.MI
2019-01-02,2.4000000953674316,2.299999952316284,2.299999952316284,2.4000000953674316,12000.0,2.3395683765411377,ASSI.MI
2019-01-03,2.4000000953674316,2.4000000953674316,2.4000000953674316,2.4000000953674316,0.0,2.3395683765411377,ASSI.MI
2019-01-04,2.4000000953674316,2.4000000953674316,2.4000000953674316,2.4000000953674316,0.0,2.3395683765411377,ASSI.MI
2019-01-07,2.4000000953674316,2.3499999046325684,2.4000000953674316,2.3499999046325684,3750.0,2.2908272743225098,ASSI.MI
2019-01-08,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.2908272743225098,ASSI.MI
2019-01-09,2.380000114440918,2.309999942779541,2.309999942779541,2.319999933242798,6000.0,2.261582612991333,ASSI.MI
2019-01-10,2.390000104904175,2.390000104904175,2.390000104904175,2.390000104904175,750.0,2.329820156097412,ASSI.MI
2019-01-11,2.359999895095825,2.319999933242798,2.3299999237060547,2.359999895095825,3000.0,2.3005754947662354,ASSI.MI
2019-01-14,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,3750.0,2.242086172103882,ASSI.MI
2019-01-15,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0,2.242086172103882,ASSI.MI
2019-01-16,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0,2.242086172103882,ASSI.MI
2019-01-17,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0,2.242086172103882,ASSI.MI
2019-01-18,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,1500.0,2.242086172103882,ASSI.MI
2019-01-21,2.299999952316284,2.2100000381469727,2.299999952316284,2.299999952316284,6000.0,2.242086172103882,ASSI.MI
2019-01-22,2.3399999141693115,2.3399999141693115,2.3399999141693115,2.3399999141693115,750.0,2.281079053878784,ASSI.MI
2019-01-23,2.3399999141693115,2.3399999141693115,2.3399999141693115,2.3399999141693115,0.0,2.281079053878784,ASSI.MI
2019-01-24,2.3399999141693115,2.3399999141693115,2.3399999141693115,2.3399999141693115,0.0,2.281079053878784,ASSI.MI
2019-01-25,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,9750.0,2.242086172103882,ASSI.MI
2019-01-28,2.369999885559082,2.299999952316284,2.299999952316284,2.369999885559082,8250.0,2.310323715209961,ASSI.MI
2019-01-29,2.390000104904175,2.3499999046325684,2.3499999046325684,2.390000104904175,6750.0,2.329820156097412,ASSI.MI
2019-01-30,2.380000114440918,2.319999933242798,2.3299999237060547,2.380000114440918,6000.0,2.3200719356536865,ASSI.MI
2019-01-31,2.380000114440918,2.380000114440918,2.380000114440918,2.380000114440918,9750.0,2.3200719356536865,ASSI.MI
2019-02-01,2.380000114440918,2.380000114440918,2.380000114440918,2.380000114440918,0.0,2.3200719356536865,ASSI.MI
2019-02-04,2.430000066757202,2.359999895095825,2.380000114440918,2.359999895095825,9000.0,2.3005754947662354,ASSI.MI
2019-02-05,2.450000047683716,2.430000066757202,2.430000066757202,2.450000047683716,1500.0,2.3883094787597656,ASSI.MI
2019-02-06,2.450000047683716,2.450000047683716,2.450000047683716,2.450000047683716,0.0,2.3883094787597656,ASSI.MI
2019-02-07,2.450000047683716,2.450000047683716,2.450000047683716,2.450000047683716,0.0,2.3883094787597656,ASSI.MI
2019-02-08,2.450000047683716,2.450000047683716,2.450000047683716,2.450000047683716,0.0,2.3883094787597656,ASSI.MI
2019-02-11,2.380000114440918,2.369999885559082,2.380000114440918,2.369999885559082,2250.0,2.310323715209961,ASSI.MI
2019-02-12,2.369999885559082,2.369999885559082,2.369999885559082,2.369999885559082,0.0,2.310323715209961,ASSI.MI
2019-02-13,2.440000057220459,2.4100000858306885,2.4100000858306885,2.440000057220459,3000.0,2.37856125831604,ASSI.MI
2019-02-14,2.440000057220459,2.440000057220459,2.440000057220459,2.440000057220459,0.0,2.37856125831604,ASSI.MI
2019-02-15,2.4200000762939453,2.4200000762939453,2.4200000762939453,2.4200000762939453,750.0,2.359064817428589,ASSI.MI
2019-02-18,2.4200000762939453,2.4200000762939453,2.4200000762939453,2.4200000762939453,0.0,2.359064817428589,ASSI.MI
2019-02-19,2.4200000762939453,2.4200000762939453,2.4200000762939453,2.4200000762939453,0.0,2.359064817428589,ASSI.MI
2019-02-20,2.369999885559082,2.369999885559082,2.369999885559082,2.369999885559082,1500.0,2.310323715209961,ASSI.MI
2019-02-21,2.369999885559082,2.369999885559082,2.369999885559082,2.369999885559082,0.0,2.310323715209961,ASSI.MI
2019-02-22,2.369999885559082,2.369999885559082,2.369999885559082,2.369999885559082,0.0,2.310323715209961,ASSI.MI
2019-02-25,2.369999885559082,2.369999885559082,2.369999885559082,2.369999885559082,0.0,2.310323715209961,ASSI.MI
2019-02-26,2.369999885559082,2.369999885559082,2.369999885559082,2.369999885559082,0.0,2.310323715209961,ASSI.MI
2019-02-27,2.369999885559082,2.369999885559082,2.369999885559082,2.369999885559082,0.0,2.310323715209961,ASSI.MI
2019-02-28,2.369999885559082,2.369999885559082,2.369999885559082,2.369999885559082,0.0,2.310323715209961,ASSI.MI
2019-03-01,2.369999885559082,2.369999885559082,2.369999885559082,2.369999885559082,0.0,2.310323715209961,ASSI.MI
2019-03-04,2.5199999809265137,2.4000000953674316,2.4000000953674316,2.440000057220459,22500.0,2.37856125831604,ASSI.MI
2019-03-05,2.4600000381469727,2.4600000381469727,2.4600000381469727,2.4600000381469727,2250.0,2.398057460784912,ASSI.MI
2019-03-06,2.4000000953674316,2.4000000953674316,2.4000000953674316,2.4000000953674316,750.0,2.3395683765411377,ASSI.MI
2019-03-07,2.369999885559082,2.369999885559082,2.369999885559082,2.369999885559082,1500.0,2.310323715209961,ASSI.MI
2019-03-08,2.369999885559082,2.369999885559082,2.369999885559082,2.369999885559082,0.0,2.310323715209961,ASSI.MI
2019-03-11,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,1500.0,2.242086172103882,ASSI.MI
2019-03-12,2.3399999141693115,2.3399999141693115,2.3399999141693115,2.3399999141693115,1500.0,2.281079053878784,ASSI.MI
2019-03-13,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,1500.0,2.242086172103882,ASSI.MI
2019-03-14,2.299999952316284,2.25,2.299999952316284,2.25,3750.0,2.193345308303833,ASSI.MI
2019-03-15,2.2200000286102295,2.2200000286102295,2.2200000286102295,2.2200000286102295,750.0,2.1641006469726562,ASSI.MI
2019-03-18,2.2300000190734863,2.2300000190734863,2.2300000190734863,2.2300000190734863,750.0,2.173848867416382,ASSI.MI
2019-03-19,2.299999952316284,2.2300000190734863,2.25,2.2300000190734863,9000.0,2.173848867416382,ASSI.MI
2019-03-20,2.2300000190734863,2.2300000190734863,2.2300000190734863,2.2300000190734863,0.0,2.173848867416382,ASSI.MI
2019-03-21,2.2200000286102295,2.2100000381469727,2.2200000286102295,2.2100000381469727,2250.0,2.1543524265289307,ASSI.MI
2019-03-22,2.2100000381469727,2.1600000858306885,2.1600000858306885,2.2100000381469727,1500.0,2.1543524265289307,ASSI.MI
2019-03-25,2.25,2.2200000286102295,2.2200000286102295,2.25,15000.0,2.193345308303833,ASSI.MI
2019-03-26,2.2100000381469727,2.200000047683716,2.2100000381469727,2.200000047683716,3000.0,2.144604444503784,ASSI.MI
2019-03-27,2.200000047683716,2.0999999046325684,2.200000047683716,2.0999999046325684,15750.0,2.0471222400665283,ASSI.MI
2019-03-28,2.109999895095825,2.0199999809265137,2.069999933242798,2.0899999141693115,24000.0,2.0373740196228027,ASSI.MI
2019-03-29,2.1600000858306885,2.1500000953674316,2.1500000953674316,2.1600000858306885,1500.0,2.105611562728882,ASSI.MI
2019-04-01,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,750.0,2.144604444503784,ASSI.MI
2019-04-02,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0,2.144604444503784,ASSI.MI
2019-04-03,2.240000009536743,2.2200000286102295,2.2200000286102295,2.2200000286102295,3750.0,2.1641006469726562,ASSI.MI
2019-04-04,2.240000009536743,2.180000066757202,2.200000047683716,2.240000009536743,4500.0,2.1835970878601074,ASSI.MI
2019-04-05,2.4800000190734863,2.2799999713897705,2.4000000953674316,2.359999895095825,50250.0,2.3005754947662354,ASSI.MI
2019-04-08,2.3399999141693115,2.259999990463257,2.299999952316284,2.3399999141693115,9750.0,2.281079053878784,ASSI.MI
2019-04-09,2.359999895095825,2.319999933242798,2.3399999141693115,2.319999933242798,6750.0,2.261582612991333,ASSI.MI
2019-04-10,2.2799999713897705,2.2799999713897705,2.2799999713897705,2.2799999713897705,4500.0,2.2225899696350098,ASSI.MI
2019-04-11,2.359999895095825,2.319999933242798,2.319999933242798,2.319999933242798,3000.0,2.261582612991333,ASSI.MI
2019-04-12,2.319999933242798,2.319999933242798,2.319999933242798,2.319999933242798,0.0,2.261582612991333,ASSI.MI
2019-04-15,2.319999933242798,2.319999933242798,2.319999933242798,2.319999933242798,0.0,2.261582612991333,ASSI.MI
2019-04-16,2.319999933242798,2.319999933242798,2.319999933242798,2.319999933242798,0.0,2.261582612991333,ASSI.MI
2019-04-17,2.2799999713897705,2.2200000286102295,2.240000009536743,2.240000009536743,3100.0,2.1835970878601074,ASSI.MI
2019-04-18,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0,2.1835970878601074,ASSI.MI
2019-04-23,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0,2.1835970878601074,ASSI.MI
2019-04-24,2.2200000286102295,2.0999999046325684,2.2200000286102295,2.180000066757202,3656.0,2.125108003616333,ASSI.MI
2019-04-25,2.200000047683716,2.140000104904175,2.200000047683716,2.140000104904175,4000.0,2.0861151218414307,ASSI.MI
2019-04-26,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,750.0,2.0861151218414307,ASSI.MI
2019-04-29,2.180000066757202,2.0199999809265137,2.180000066757202,2.059999942779541,11016.0,2.008129358291626,ASSI.MI
2019-04-30,2.1600000858306885,2.0799999237060547,2.0999999046325684,2.119999885559082,3336.0,2.0666186809539795,ASSI.MI
2019-05-02,2.0999999046325684,2.0799999237060547,2.0799999237060547,2.0999999046325684,950.0,2.0471222400665283,ASSI.MI
2019-05-03,2.200000047683716,2.0799999237060547,2.0799999237060547,2.200000047683716,6992.0,2.144604444503784,ASSI.MI
2019-05-06,2.180000066757202,2.059999942779541,2.1600000858306885,2.1600000858306885,9106.0,2.105611562728882,ASSI.MI
2019-05-07,2.140000104904175,2.119999885559082,2.140000104904175,2.119999885559082,1200.0,2.0666186809539795,ASSI.MI
2019-05-08,2.180000066757202,2.0999999046325684,2.119999885559082,2.180000066757202,9836.0,2.125108003616333,ASSI.MI
2019-05-09,2.1600000858306885,2.0799999237060547,2.140000104904175,2.1600000858306885,9990.0,2.105611562728882,ASSI.MI
2019-05-10,2.119999885559082,2.119999885559082,2.119999885559082,2.119999885559082,1750.0,2.0666186809539795,ASSI.MI
2019-05-13,2.0799999237060547,2.059999942779541,2.0799999237060547,2.059999942779541,1875.0,2.008129358291626,ASSI.MI
2019-05-14,2.0999999046325684,2.0199999809265137,2.0999999046325684,2.0199999809265137,3750.0,1.9691367149353027,ASSI.MI
2019-05-15,2.0199999809265137,2.0199999809265137,2.0199999809265137,2.0199999809265137,0.0,1.9691367149353027,ASSI.MI
2019-05-16,2.0999999046325684,2.059999942779541,2.0999999046325684,2.059999942779541,320.0,2.008129358291626,ASSI.MI
2019-05-17,2.059999942779541,2.059999942779541,2.059999942779541,2.059999942779541,6650.0,2.008129358291626,ASSI.MI
2019-05-20,2.059999942779541,2.059999942779541,2.059999942779541,2.059999942779541,0.0,2.008129358291626,ASSI.MI
2019-05-21,2.0199999809265137,2.0,2.0199999809265137,2.0199999809265137,6042.0,1.9691367149353027,ASSI.MI
2019-05-22,2.0399999618530273,2.0199999809265137,2.0199999809265137,2.0199999809265137,4000.0,1.9691367149353027,ASSI.MI
2019-05-23,2.0399999618530273,1.9800000190734863,2.0399999618530273,2.0199999809265137,14665.0,1.9691367149353027,ASSI.MI
2019-05-24,2.0199999809265137,1.909999966621399,1.9800000190734863,2.0199999809265137,8680.0,1.9691367149353027,ASSI.MI
2019-05-27,2.0399999618530273,1.9800000190734863,2.0399999618530273,2.0399999618530273,656.0,1.9886330366134644,ASSI.MI
2019-05-28,2.0,1.9500000476837158,2.0,2.0,13596.0,1.9496402740478516,ASSI.MI
2019-05-29,2.0,1.9199999570846558,1.9600000381469727,2.0,4300.0,1.9496402740478516,ASSI.MI
2019-05-30,2.0199999809265137,2.0199999809265137,2.0199999809265137,2.0199999809265137,500.0,1.9691367149353027,ASSI.MI
2019-05-31,1.9800000190734863,1.8799999952316284,1.9600000381469727,1.9800000190734863,19744.0,1.9301438331604004,ASSI.MI
2019-06-03,2.0399999618530273,1.940000057220459,1.9800000190734863,2.0199999809265137,21525.0,1.9691367149353027,ASSI.MI
2019-06-04,2.0999999046325684,1.9600000381469727,2.0,2.0999999046325684,22851.0,2.0471222400665283,ASSI.MI
2019-06-05,2.1600000858306885,2.119999885559082,2.1600000858306885,2.1600000858306885,1800.0,2.105611562728882,ASSI.MI
2019-06-06,2.200000047683716,2.1600000858306885,2.1600000858306885,2.1600000858306885,3000.0,2.105611562728882,ASSI.MI
2019-06-07,2.2200000286102295,2.140000104904175,2.200000047683716,2.2200000286102295,3560.0,2.1641006469726562,ASSI.MI
2019-06-10,2.240000009536743,2.2200000286102295,2.2200000286102295,2.240000009536743,1500.0,2.1835970878601074,ASSI.MI
2019-06-11,2.240000009536743,2.180000066757202,2.180000066757202,2.240000009536743,5000.0,2.1835970878601074,ASSI.MI
2019-06-12,2.240000009536743,2.180000066757202,2.180000066757202,2.240000009536743,1915.0,2.1835970878601074,ASSI.MI
2019-06-13,2.240000009536743,2.119999885559082,2.200000047683716,2.240000009536743,2404.0,2.1835970878601074,ASSI.MI
2019-06-14,2.259999990463257,2.180000066757202,2.259999990463257,2.259999990463257,5341.0,2.2030935287475586,ASSI.MI
2019-06-17,2.299999952316284,2.2200000286102295,2.2200000286102295,2.299999952316284,5500.0,2.242086172103882,ASSI.MI
2019-06-18,2.299999952316284,2.180000066757202,2.299999952316284,2.2799999713897705,11929.0,2.2225899696350098,ASSI.MI
2019-06-19,2.2799999713897705,2.2200000286102295,2.2200000286102295,2.2799999713897705,1100.0,2.2225899696350098,ASSI.MI
2019-06-20,2.2799999713897705,2.2799999713897705,2.2799999713897705,2.2799999713897705,0.0,2.2225899696350098,ASSI.MI
2019-06-21,2.2799999713897705,2.2799999713897705,2.2799999713897705,2.2799999713897705,0.0,2.2225899696350098,ASSI.MI
2019-06-24,2.2799999713897705,2.2799999713897705,2.2799999713897705,2.2799999713897705,500.0,2.2225899696350098,ASSI.MI
2019-06-25,2.2799999713897705,2.2799999713897705,2.2799999713897705,2.2799999713897705,0.0,2.2225899696350098,ASSI.MI
2019-06-26,2.259999990463257,2.200000047683716,2.2200000286102295,2.200000047683716,4481.0,2.144604444503784,ASSI.MI
2019-06-27,2.2799999713897705,2.2799999713897705,2.2799999713897705,2.2799999713897705,100.0,2.2225899696350098,ASSI.MI
2019-06-28,2.2799999713897705,2.259999990463257,2.259999990463257,2.2799999713897705,2059.0,2.2225899696350098,ASSI.MI
2019-07-01,2.2799999713897705,2.259999990463257,2.259999990463257,2.2799999713897705,1640.0,2.2225899696350098,ASSI.MI
2019-07-02,2.3399999141693115,2.240000009536743,2.2799999713897705,2.3399999141693115,6301.0,2.281079053878784,ASSI.MI
2019-07-03,2.3399999141693115,2.319999933242798,2.319999933242798,2.3399999141693115,7775.0,2.281079053878784,ASSI.MI
2019-07-04,2.299999952316284,2.200000047683716,2.2799999713897705,2.259999990463257,17950.0,2.2030935287475586,ASSI.MI
2019-07-05,2.259999990463257,2.259999990463257,2.259999990463257,2.259999990463257,0.0,2.2030935287475586,ASSI.MI
2019-07-08,2.2200000286102295,2.180000066757202,2.200000047683716,2.2200000286102295,2555.0,2.1641006469726562,ASSI.MI
2019-07-09,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,1300.0,2.1835970878601074,ASSI.MI
2019-07-10,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0,2.1835970878601074,ASSI.MI
2019-07-11,2.2200000286102295,2.2200000286102295,2.2200000286102295,2.2200000286102295,500.0,2.1641006469726562,ASSI.MI
2019-07-12,2.259999990463257,2.259999990463257,2.259999990463257,2.259999990463257,1300.0,2.2030935287475586,ASSI.MI
2019-07-15,2.259999990463257,2.259999990463257,2.259999990463257,2.259999990463257,0.0,2.2030935287475586,ASSI.MI
2019-07-16,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,1300.0,2.1835970878601074,ASSI.MI
2019-07-17,2.240000009536743,2.180000066757202,2.240000009536743,2.180000066757202,3745.0,2.125108003616333,ASSI.MI
2019-07-18,2.1600000858306885,2.0999999046325684,2.1600000858306885,2.140000104904175,8250.0,2.0861151218414307,ASSI.MI
2019-07-19,2.140000104904175,2.0999999046325684,2.0999999046325684,2.140000104904175,4500.0,2.0861151218414307,ASSI.MI
2019-07-22,2.2200000286102295,2.0999999046325684,2.0999999046325684,2.2200000286102295,4550.0,2.1641006469726562,ASSI.MI
2019-07-23,2.2200000286102295,2.119999885559082,2.180000066757202,2.2200000286102295,5350.0,2.1641006469726562,ASSI.MI
2019-07-24,2.240000009536743,2.1600000858306885,2.1600000858306885,2.240000009536743,5550.0,2.1835970878601074,ASSI.MI
2019-07-25,2.299999952316284,2.180000066757202,2.240000009536743,2.2799999713897705,7570.0,2.2225899696350098,ASSI.MI
2019-07-26,2.3399999141693115,2.200000047683716,2.200000047683716,2.259999990463257,12425.0,2.2030935287475586,ASSI.MI
2019-07-29,2.3399999141693115,2.299999952316284,2.299999952316284,2.3399999141693115,5800.0,2.281079053878784,ASSI.MI
2019-07-30,2.359999895095825,2.2200000286102295,2.359999895095825,2.299999952316284,7204.0,2.242086172103882,ASSI.MI
2019-07-31,2.380000114440918,2.319999933242798,2.3399999141693115,2.319999933242798,9220.0,2.261582612991333,ASSI.MI
2019-08-01,2.3399999141693115,2.240000009536743,2.259999990463257,2.2799999713897705,10581.0,2.2225899696350098,ASSI.MI
2019-08-02,2.240000009536743,2.1600000858306885,2.240000009536743,2.1600000858306885,2550.0,2.105611562728882,ASSI.MI
2019-08-05,2.200000047683716,2.0799999237060547,2.200000047683716,2.0799999237060547,8750.0,2.027625799179077,ASSI.MI
2019-08-06,2.119999885559082,2.119999885559082,2.119999885559082,2.119999885559082,1300.0,2.0666186809539795,ASSI.MI
2019-08-07,2.4200000762939453,2.1600000858306885,2.1600000858306885,2.4200000762939453,23652.0,2.359064817428589,ASSI.MI
2019-08-08,2.4600000381469727,2.180000066757202,2.4600000381469727,2.180000066757202,51730.0,2.125108003616333,ASSI.MI
2019-08-09,2.2799999713897705,2.119999885559082,2.2200000286102295,2.200000047683716,36114.0,2.144604444503784,ASSI.MI
2019-08-12,2.259999990463257,2.0999999046325684,2.240000009536743,2.0999999046325684,11784.0,2.0471222400665283,ASSI.MI
2019-08-13,2.1600000858306885,2.0199999809265137,2.0799999237060547,2.1600000858306885,21959.0,2.105611562728882,ASSI.MI
2019-08-14,2.200000047683716,2.119999885559082,2.180000066757202,2.119999885559082,3850.0,2.0666186809539795,ASSI.MI
2019-08-16,2.240000009536743,2.1600000858306885,2.1600000858306885,2.240000009536743,21561.0,2.1835970878601074,ASSI.MI
2019-08-19,2.2200000286102295,2.140000104904175,2.200000047683716,2.2200000286102295,5751.0,2.1641006469726562,ASSI.MI
2019-08-20,2.299999952316284,2.2200000286102295,2.259999990463257,2.2200000286102295,15801.0,2.1641006469726562,ASSI.MI
2019-08-21,2.359999895095825,2.299999952316284,2.299999952316284,2.299999952316284,9050.0,2.242086172103882,ASSI.MI
2019-08-22,2.319999933242798,2.2200000286102295,2.240000009536743,2.319999933242798,11300.0,2.261582612991333,ASSI.MI
2019-08-23,2.3399999141693115,2.240000009536743,2.319999933242798,2.299999952316284,12000.0,2.242086172103882,ASSI.MI
2019-08-26,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,2000.0,2.242086172103882,ASSI.MI
2019-08-27,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0,2.242086172103882,ASSI.MI
2019-08-28,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,6000.0,2.242086172103882,ASSI.MI
2019-08-29,2.3399999141693115,2.2799999713897705,2.3399999141693115,2.2799999713897705,6000.0,2.2225899696350098,ASSI.MI
2019-08-30,2.299999952316284,2.259999990463257,2.299999952316284,2.299999952316284,1541.0,2.242086172103882,ASSI.MI
2019-09-02,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,1000.0,2.242086172103882,ASSI.MI
2019-09-03,2.299999952316284,2.259999990463257,2.259999990463257,2.299999952316284,12204.0,2.242086172103882,ASSI.MI
2019-09-04,2.359999895095825,2.240000009536743,2.299999952316284,2.359999895095825,6700.0,2.3005754947662354,ASSI.MI
2019-09-05,2.359999895095825,2.259999990463257,2.299999952316284,2.259999990463257,6750.0,2.2030935287475586,ASSI.MI
2019-09-06,2.259999990463257,2.259999990463257,2.259999990463257,2.259999990463257,1500.0,2.2030935287475586,ASSI.MI
2019-09-09,2.259999990463257,2.180000066757202,2.259999990463257,2.2200000286102295,5994.0,2.1641006469726562,ASSI.MI
2019-09-10,2.200000047683716,2.180000066757202,2.200000047683716,2.180000066757202,3450.0,2.125108003616333,ASSI.MI
2019-09-11,2.2200000286102295,2.2200000286102295,2.2200000286102295,2.2200000286102295,250.0,2.1641006469726562,ASSI.MI
2019-09-12,2.2200000286102295,2.2200000286102295,2.2200000286102295,2.2200000286102295,0.0,2.1641006469726562,ASSI.MI
2019-09-13,2.240000009536743,2.119999885559082,2.180000066757202,2.240000009536743,8700.0,2.1835970878601074,ASSI.MI
2019-09-16,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,400.0,2.144604444503784,ASSI.MI
2019-09-17,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0,2.144604444503784,ASSI.MI
2019-09-18,2.259999990463257,2.240000009536743,2.240000009536743,2.259999990463257,1600.0,2.2030935287475586,ASSI.MI
2019-09-19,2.2799999713897705,2.240000009536743,2.259999990463257,2.240000009536743,1680.0,2.1835970878601074,ASSI.MI
2019-09-20,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0,2.1835970878601074,ASSI.MI
2019-09-23,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,520.0,2.1835970878601074,ASSI.MI
2019-09-24,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0,2.1835970878601074,ASSI.MI
2019-09-25,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0,2.1835970878601074,ASSI.MI
2019-09-26,2.2799999713897705,2.240000009536743,2.240000009536743,2.2799999713897705,10500.0,2.2225899696350098,ASSI.MI
2019-09-27,2.359999895095825,2.319999933242798,2.319999933242798,2.3399999141693115,12880.0,2.281079053878784,ASSI.MI
2019-09-30,2.440000057220459,2.3399999141693115,2.3399999141693115,2.440000057220459,9199.0,2.37856125831604,ASSI.MI
2019-10-01,2.4800000190734863,2.3399999141693115,2.440000057220459,2.3399999141693115,25099.0,2.281079053878784,ASSI.MI
2019-10-02,2.4000000953674316,2.319999933242798,2.4000000953674316,2.319999933242798,6684.0,2.261582612991333,ASSI.MI
2019-10-03,2.4200000762939453,2.299999952316284,2.319999933242798,2.359999895095825,8633.0,2.3005754947662354,ASSI.MI
2019-10-04,2.359999895095825,2.259999990463257,2.319999933242798,2.359999895095825,6200.0,2.3005754947662354,ASSI.MI
2019-10-07,2.380000114440918,2.319999933242798,2.380000114440918,2.319999933242798,2101.0,2.261582612991333,ASSI.MI
2019-10-08,2.3399999141693115,2.2799999713897705,2.3399999141693115,2.2799999713897705,3480.0,2.2225899696350098,ASSI.MI
2019-10-09,2.380000114440918,2.319999933242798,2.319999933242798,2.380000114440918,1100.0,2.3200719356536865,ASSI.MI
2019-10-10,2.380000114440918,2.380000114440918,2.380000114440918,2.380000114440918,100.0,2.3200719356536865,ASSI.MI
2019-10-11,2.4000000953674316,2.380000114440918,2.380000114440918,2.4000000953674316,1000.0,2.3395683765411377,ASSI.MI
2019-10-14,2.4600000381469727,2.3399999141693115,2.4600000381469727,2.4000000953674316,19690.0,2.3395683765411377,ASSI.MI
2019-10-15,2.359999895095825,2.359999895095825,2.359999895095825,2.359999895095825,950.0,2.3005754947662354,ASSI.MI
2019-10-16,2.359999895095825,2.359999895095825,2.359999895095825,2.359999895095825,7550.0,2.3005754947662354,ASSI.MI
2019-10-17,2.380000114440918,2.380000114440918,2.380000114440918,2.380000114440918,450.0,2.3200719356536865,ASSI.MI
2019-10-18,2.380000114440918,2.3399999141693115,2.380000114440918,2.3399999141693115,4401.0,2.281079053878784,ASSI.MI
2019-10-21,2.3399999141693115,2.319999933242798,2.3399999141693115,2.3399999141693115,7300.0,2.281079053878784,ASSI.MI
2019-10-22,2.4000000953674316,2.259999990463257,2.4000000953674316,2.3399999141693115,17673.0,2.281079053878784,ASSI.MI
2019-10-23,2.359999895095825,2.359999895095825,2.359999895095825,2.359999895095825,1050.0,2.3005754947662354,ASSI.MI
2019-10-24,2.359999895095825,2.359999895095825,2.359999895095825,2.359999895095825,500.0,2.3005754947662354,ASSI.MI
2019-10-25,2.4000000953674316,2.3399999141693115,2.4000000953674316,2.3399999141693115,5701.0,2.281079053878784,ASSI.MI
2019-10-28,2.4000000953674316,2.3399999141693115,2.4000000953674316,2.3399999141693115,1850.0,2.281079053878784,ASSI.MI
2019-10-29,2.359999895095825,2.3399999141693115,2.3399999141693115,2.3399999141693115,17156.0,2.281079053878784,ASSI.MI
2019-10-30,2.380000114440918,2.299999952316284,2.380000114440918,2.380000114440918,14250.0,2.3200719356536865,ASSI.MI
2019-10-31,2.380000114440918,2.380000114440918,2.380000114440918,2.380000114440918,0.0,2.3200719356536865,ASSI.MI
2019-11-01,2.380000114440918,2.380000114440918,2.380000114440918,2.380000114440918,750.0,2.3200719356536865,ASSI.MI
2019-11-04,2.4200000762939453,2.380000114440918,2.4200000762939453,2.4000000953674316,11368.0,2.3395683765411377,ASSI.MI
2019-11-05,2.4000000953674316,2.319999933242798,2.380000114440918,2.359999895095825,7350.0,2.3005754947662354,ASSI.MI
2019-11-06,2.4000000953674316,2.3399999141693115,2.380000114440918,2.380000114440918,34983.0,2.3200719356536865,ASSI.MI
2019-11-07,2.4800000190734863,2.3399999141693115,2.3399999141693115,2.4000000953674316,25760.0,2.3395683765411377,ASSI.MI
2019-11-08,2.440000057220459,2.359999895095825,2.4200000762939453,2.380000114440918,11015.0,2.3200719356536865,ASSI.MI
2019-11-11,2.4000000953674316,2.4000000953674316,2.4000000953674316,2.4000000953674316,100.0,2.3395683765411377,ASSI.MI
2019-11-12,2.4000000953674316,2.359999895095825,2.4000000953674316,2.4000000953674316,6300.0,2.3395683765411377,ASSI.MI
2019-11-13,2.4000000953674316,2.319999933242798,2.380000114440918,2.319999933242798,12500.0,2.261582612991333,ASSI.MI
2019-11-14,2.3399999141693115,2.3399999141693115,2.3399999141693115,2.3399999141693115,955.0,2.281079053878784,ASSI.MI
2019-11-15,2.4000000953674316,2.359999895095825,2.380000114440918,2.359999895095825,2010.0,2.3005754947662354,ASSI.MI
2019-11-18,2.4800000190734863,2.4000000953674316,2.4000000953674316,2.4200000762939453,25932.0,2.359064817428589,ASSI.MI
2019-11-19,2.4600000381469727,2.4000000953674316,2.4200000762939453,2.440000057220459,33461.0,2.37856125831604,ASSI.MI
2019-11-20,2.4600000381469727,2.4000000953674316,2.440000057220459,2.4600000381469727,21557.0,2.398057460784912,ASSI.MI
2019-11-21,2.5,2.4000000953674316,2.4200000762939453,2.5,38101.0,2.4370503425598145,ASSI.MI
2019-11-22,2.4800000190734863,2.4800000190734863,2.4800000190734863,2.4800000190734863,4500.0,2.4175539016723633,ASSI.MI
2019-11-25,2.5399999618530273,2.440000057220459,2.5,2.4600000381469727,24300.0,2.398057460784912,ASSI.MI
2019-11-26,2.559999942779541,2.440000057220459,2.440000057220459,2.5199999809265137,5250.0,2.4565467834472656,ASSI.MI
2019-11-27,2.5399999618530273,2.5,2.5199999809265137,2.5,12210.0,2.4370503425598145,ASSI.MI
2019-11-28,2.5399999618530273,2.4800000190734863,2.4800000190734863,2.4800000190734863,13615.0,2.4175539016723633,ASSI.MI
2019-11-29,2.5399999618530273,2.4200000762939453,2.5399999618530273,2.4800000190734863,15527.0,2.4175539016723633,ASSI.MI
2019-12-02,2.5,2.4600000381469727,2.5,2.4800000190734863,9633.0,2.4175539016723633,ASSI.MI
2019-12-03,2.6600000858306885,2.4800000190734863,2.4800000190734863,2.5399999618530273,65047.0,2.476043224334717,ASSI.MI
2019-12-04,2.5799999237060547,2.5399999618530273,2.5399999618530273,2.5799999237060547,5323.0,2.51503586769104,ASSI.MI
2019-12-05,2.7799999713897705,2.5799999237060547,2.5799999237060547,2.740000009536743,128556.0,2.6710071563720703,ASSI.MI
2019-12-06,2.7799999713897705,2.680000066757202,2.740000009536743,2.680000066757202,37266.0,2.612518072128296,ASSI.MI
2019-12-09,3.0,2.740000009536743,2.799999952316284,2.8399999141693115,248452.0,2.768489122390747,ASSI.MI
2019-12-10,2.9200000762939453,2.7799999713897705,2.9000000953674316,2.8399999141693115,76731.0,2.768489122390747,ASSI.MI
2019-12-11,2.880000114440918,2.740000009536743,2.880000114440918,2.740000009536743,105537.0,2.6710071563720703,ASSI.MI
2019-12-12,2.799999952316284,2.7200000286102295,2.799999952316284,2.740000009536743,23263.0,2.6710071563720703,ASSI.MI
2019-12-13,2.799999952316284,2.7200000286102295,2.799999952316284,2.7200000286102295,73255.0,2.651510715484619,ASSI.MI
2019-12-16,2.859999895095825,2.7200000286102295,2.799999952316284,2.7799999713897705,38727.0,2.7100000381469727,ASSI.MI
2019-12-17,2.819999933242798,2.759999990463257,2.759999990463257,2.799999952316284,24029.0,2.7294962406158447,ASSI.MI
2019-12-18,2.819999933242798,2.759999990463257,2.799999952316284,2.799999952316284,23749.0,2.7294962406158447,ASSI.MI
2019-12-19,2.819999933242798,2.759999990463257,2.759999990463257,2.7799999713897705,25630.0,2.7100000381469727,ASSI.MI
2019-12-20,2.819999933242798,2.759999990463257,2.7799999713897705,2.7799999713897705,37817.0,2.7100000381469727,ASSI.MI
2019-12-23,2.759999990463257,2.6600000858306885,2.7200000286102295,2.6600000858306885,11009.0,2.6600000858306885,ASSI.MI
2019-12-27,2.700000047683716,2.4200000762939453,2.5999999046325684,2.5399999618530273,101391.0,2.5399999618530273,ASSI.MI
2019-12-30,2.5999999046325684,2.440000057220459,2.5999999046325684,2.4600000381469727,60195.0,2.4600000381469727,ASSI.MI
2020-01-02,2.559999942779541,2.5,2.5,2.5,16000.0,2.5,ASSI.MI
2020-01-03,2.5399999618530273,2.5,2.5,2.5399999618530273,8100.0,2.5399999618530273,ASSI.MI
2020-01-06,2.5399999618530273,2.440000057220459,2.5399999618530273,2.440000057220459,7740.0,2.440000057220459,ASSI.MI
2020-01-07,2.559999942779541,2.5,2.5,2.5199999809265137,8430.0,2.5199999809265137,ASSI.MI
2020-01-08,2.559999942779541,2.440000057220459,2.4800000190734863,2.5199999809265137,7657.0,2.5199999809265137,ASSI.MI
2020-01-09,2.700000047683716,2.4600000381469727,2.4600000381469727,2.5999999046325684,40225.0,2.5999999046325684,ASSI.MI
2020-01-10,2.619999885559082,2.5399999618530273,2.619999885559082,2.5399999618530273,11050.0,2.5399999618530273,ASSI.MI
2020-01-13,2.5799999237060547,2.5199999809265137,2.5799999237060547,2.5199999809265137,7575.0,2.5199999809265137,ASSI.MI
2020-01-14,2.5199999809265137,2.4000000953674316,2.5199999809265137,2.4600000381469727,23755.0,2.4600000381469727,ASSI.MI
2020-01-15,2.4800000190734863,2.4000000953674316,2.4600000381469727,2.4600000381469727,16069.0,2.4600000381469727,ASSI.MI
2020-01-16,2.5,2.440000057220459,2.440000057220459,2.5,1925.0,2.5,ASSI.MI
2020-01-17,2.4600000381469727,2.440000057220459,2.4600000381469727,2.4600000381469727,9553.0,2.4600000381469727,ASSI.MI
2020-01-20,2.5,2.4200000762939453,2.440000057220459,2.4800000190734863,16800.0,2.4800000190734863,ASSI.MI
2020-01-21,2.4800000190734863,2.4000000953674316,2.4200000762939453,2.4600000381469727,84500.0,2.4600000381469727,ASSI.MI
2020-01-22,2.4600000381469727,2.4600000381469727,2.4600000381469727,2.4600000381469727,0.0,2.4600000381469727,ASSI.MI
2020-01-23,2.440000057220459,2.4000000953674316,2.440000057220459,2.4000000953674316,1080.0,2.4000000953674316,ASSI.MI
2020-01-24,2.4800000190734863,2.4000000953674316,2.4000000953674316,2.4000000953674316,5273.0,2.4000000953674316,ASSI.MI
2020-01-27,2.440000057220459,2.380000114440918,2.4000000953674316,2.380000114440918,4760.0,2.380000114440918,ASSI.MI
2020-01-28,2.4200000762939453,2.380000114440918,2.4200000762939453,2.380000114440918,1200.0,2.380000114440918,ASSI.MI
2020-01-29,2.4600000381469727,2.4000000953674316,2.4200000762939453,2.4000000953674316,17330.0,2.4000000953674316,ASSI.MI
2020-01-30,2.4000000953674316,2.3399999141693115,2.380000114440918,2.4000000953674316,8890.0,2.4000000953674316,ASSI.MI
2020-01-31,2.4000000953674316,2.3399999141693115,2.3399999141693115,2.4000000953674316,2300.0,2.4000000953674316,ASSI.MI
2020-02-03,2.380000114440918,2.200000047683716,2.380000114440918,2.3399999141693115,12000.0,2.3399999141693115,ASSI.MI
2020-02-04,2.4200000762939453,2.3399999141693115,2.359999895095825,2.4200000762939453,12479.0,2.4200000762939453,ASSI.MI
2020-02-05,2.4200000762939453,2.359999895095825,2.4200000762939453,2.380000114440918,3923.0,2.380000114440918,ASSI.MI
2020-02-06,2.4600000381469727,2.380000114440918,2.380000114440918,2.4200000762939453,10000.0,2.4200000762939453,ASSI.MI
2020-02-07,2.380000114440918,2.380000114440918,2.380000114440918,2.380000114440918,100.0,2.380000114440918,ASSI.MI
2020-02-10,2.4200000762939453,2.359999895095825,2.380000114440918,2.359999895095825,4500.0,2.359999895095825,ASSI.MI
2020-02-11,2.4000000953674316,2.380000114440918,2.4000000953674316,2.380000114440918,1100.0,2.380000114440918,ASSI.MI
2020-02-12,2.380000114440918,2.380000114440918,2.380000114440918,2.380000114440918,1211.0,2.380000114440918,ASSI.MI
2020-02-13,2.4000000953674316,2.380000114440918,2.4000000953674316,2.380000114440918,3196.0,2.380000114440918,ASSI.MI
2020-02-14,2.380000114440918,2.319999933242798,2.3399999141693115,2.359999895095825,11137.0,2.359999895095825,ASSI.MI
2020-02-17,2.4000000953674316,2.380000114440918,2.380000114440918,2.380000114440918,5383.0,2.380000114440918,ASSI.MI
2020-02-18,2.5,2.4000000953674316,2.4000000953674316,2.4000000953674316,14490.0,2.4000000953674316,ASSI.MI
2020-02-19,2.4000000953674316,2.380000114440918,2.4000000953674316,2.380000114440918,2150.0,2.380000114440918,ASSI.MI
2020-02-20,2.4200000762939453,2.359999895095825,2.359999895095825,2.4200000762939453,8650.0,2.4200000762939453,ASSI.MI
2020-02-21,2.359999895095825,2.3399999141693115,2.359999895095825,2.3399999141693115,6835.0,2.3399999141693115,ASSI.MI
2020-02-24,2.319999933242798,2.200000047683716,2.319999933242798,2.200000047683716,32186.0,2.200000047683716,ASSI.MI
2020-02-25,2.200000047683716,2.119999885559082,2.200000047683716,2.119999885559082,14570.0,2.119999885559082,ASSI.MI
2020-02-26,2.200000047683716,2.119999885559082,2.119999885559082,2.200000047683716,5331.0,2.200000047683716,ASSI.MI
2020-02-27,2.200000047683716,2.1600000858306885,2.1600000858306885,2.200000047683716,720.0,2.200000047683716,ASSI.MI
2020-02-28,2.1600000858306885,2.119999885559082,2.1600000858306885,2.1600000858306885,1707.0,2.1600000858306885,ASSI.MI
2020-03-02,2.119999885559082,2.059999942779541,2.119999885559082,2.0799999237060547,9800.0,2.0799999237060547,ASSI.MI
2020-03-03,2.119999885559082,2.0799999237060547,2.0999999046325684,2.0799999237060547,3650.0,2.0799999237060547,ASSI.MI
2020-03-04,2.0999999046325684,2.0799999237060547,2.0799999237060547,2.0999999046325684,7300.0,2.0999999046325684,ASSI.MI
2020-03-05,2.0799999237060547,2.0199999809265137,2.0799999237060547,2.0799999237060547,9662.0,2.0799999237060547,ASSI.MI
2020-03-06,2.0399999618530273,1.899999976158142,2.0399999618530273,1.9900000095367432,18316.0,1.9900000095367432,ASSI.MI
2020-03-09,1.649999976158142,1.590000033378601,1.600000023841858,1.6200000047683716,24330.0,1.6200000047683716,ASSI.MI
2020-03-10,1.8300000429153442,1.649999976158142,1.649999976158142,1.649999976158142,15868.0,1.649999976158142,ASSI.MI
2020-03-11,1.7400000095367432,1.6100000143051147,1.6699999570846558,1.649999976158142,11529.0,1.649999976158142,ASSI.MI
2020-03-12,1.649999976158142,1.600000023841858,1.649999976158142,1.6299999952316284,11550.0,1.6299999952316284,ASSI.MI
2020-03-13,1.75,1.5,1.5,1.75,1227.0,1.75,ASSI.MI
2020-03-16,1.7000000476837158,1.649999976158142,1.659999966621399,1.649999976158142,2380.0,1.649999976158142,ASSI.MI
2020-03-17,1.6799999475479126,1.6100000143051147,1.6100000143051147,1.6200000047683716,4474.0,1.6200000047683716,ASSI.MI
2020-03-18,1.5800000429153442,1.5199999809265137,1.5199999809265137,1.5399999618530273,3653.0,1.5399999618530273,ASSI.MI
2020-03-19,1.600000023841858,1.5099999904632568,1.5099999904632568,1.5399999618530273,1650.0,1.5399999618530273,ASSI.MI
2020-03-20,1.5700000524520874,1.5099999904632568,1.5099999904632568,1.5199999809265137,4865.0,1.5199999809265137,ASSI.MI
2020-03-23,1.5800000429153442,1.5,1.5,1.5800000429153442,3684.0,1.5800000429153442,ASSI.MI
2020-03-24,1.6699999570846558,1.6100000143051147,1.6100000143051147,1.6699999570846558,7938.0,1.6699999570846558,ASSI.MI
2020-03-25,1.7799999713897705,1.7000000476837158,1.7000000476837158,1.7200000286102295,10240.0,1.7200000286102295,ASSI.MI
2020-03-26,1.7100000381469727,1.6799999475479126,1.7100000381469727,1.7100000381469727,2750.0,1.7100000381469727,ASSI.MI
2020-03-27,1.7100000381469727,1.7100000381469727,1.7100000381469727,1.7100000381469727,0.0,1.7100000381469727,ASSI.MI
2020-03-30,1.9700000286102295,1.7100000381469727,1.7100000381469727,1.7799999713897705,37246.0,1.7799999713897705,ASSI.MI
2020-03-31,1.7999999523162842,1.7400000095367432,1.7400000095367432,1.7999999523162842,8460.0,1.7999999523162842,ASSI.MI
2020-04-01,1.840000033378601,1.840000033378601,1.840000033378601,1.840000033378601,761.0,1.840000033378601,ASSI.MI
2020-04-02,2.0199999809265137,1.8600000143051147,1.8600000143051147,2.0199999809265137,15822.0,2.0199999809265137,ASSI.MI
2020-04-03,2.0999999046325684,2.049999952316284,2.0799999237060547,2.0999999046325684,11286.0,2.0999999046325684,ASSI.MI
2020-04-06,2.1500000953674316,2.049999952316284,2.059999942779541,2.1500000953674316,3733.0,2.1500000953674316,ASSI.MI
2020-04-07,2.1500000953674316,2.0999999046325684,2.109999895095825,2.0999999046325684,18729.0,2.0999999046325684,ASSI.MI
2020-04-08,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,3425.0,2.0999999046325684,ASSI.MI
2020-04-09,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,100.0,2.0999999046325684,ASSI.MI
2020-04-14,2.140000104904175,2.059999942779541,2.140000104904175,2.059999942779541,2500.0,2.059999942779541,ASSI.MI
2020-04-15,2.1500000953674316,2.069999933242798,2.069999933242798,2.1500000953674316,18114.0,2.1500000953674316,ASSI.MI
2020-04-16,2.1700000762939453,2.119999885559082,2.1700000762939453,2.119999885559082,57605.0,2.119999885559082,ASSI.MI
2020-04-17,2.119999885559082,2.119999885559082,2.119999885559082,2.119999885559082,1600.0,2.119999885559082,ASSI.MI
2020-04-20,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,2000.0,2.140000104904175,ASSI.MI
2020-04-21,2.299999952316284,2.0999999046325684,2.1600000858306885,2.2100000381469727,26768.0,2.2100000381469727,ASSI.MI
2020-04-22,2.2100000381469727,2.1700000762939453,2.2100000381469727,2.1700000762939453,2000.0,2.1700000762939453,ASSI.MI
2020-04-23,2.2100000381469727,2.200000047683716,2.200000047683716,2.2100000381469727,1300.0,2.2100000381469727,ASSI.MI
2020-04-24,2.2100000381469727,2.2100000381469727,2.2100000381469727,2.2100000381469727,0.0,2.2100000381469727,ASSI.MI
2020-04-27,2.200000047683716,2.0999999046325684,2.1600000858306885,2.130000114440918,12723.0,2.130000114440918,ASSI.MI
2020-04-28,2.1700000762939453,2.119999885559082,2.119999885559082,2.1700000762939453,3500.0,2.1700000762939453,ASSI.MI
2020-04-29,2.2799999713897705,2.1700000762939453,2.1700000762939453,2.2200000286102295,5020.0,2.2200000286102295,ASSI.MI
2020-04-30,2.2200000286102295,2.2200000286102295,2.2200000286102295,2.2200000286102295,0.0,2.2200000286102295,ASSI.MI
2020-05-04,2.2200000286102295,2.2200000286102295,2.2200000286102295,2.2200000286102295,0.0,2.2200000286102295,ASSI.MI
2020-05-05,2.380000114440918,2.240000009536743,2.2799999713897705,2.380000114440918,22806.0,2.380000114440918,ASSI.MI
2020-05-06,2.490000009536743,2.359999895095825,2.490000009536743,2.369999885559082,11130.0,2.369999885559082,ASSI.MI
2020-05-07,2.4000000953674316,2.3299999237060547,2.380000114440918,2.4000000953674316,54751.0,2.4000000953674316,ASSI.MI
2020-05-08,2.4000000953674316,2.309999942779541,2.4000000953674316,2.359999895095825,39300.0,2.359999895095825,ASSI.MI
2020-05-11,2.380000114440918,2.319999933242798,2.3299999237060547,2.359999895095825,4230.0,2.359999895095825,ASSI.MI
2019-01-02,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-01-03,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-01-04,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-01-07,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-01-08,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-01-09,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-01-10,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-01-11,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-01-14,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-01-15,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-01-16,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-01-17,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-01-18,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-01-22,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-01-23,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-01-24,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-01-25,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-01-28,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-01-29,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-01-30,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-01-31,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-02-01,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-02-04,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-02-05,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-02-06,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-02-07,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-02-08,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-02-11,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-02-12,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-02-13,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-02-14,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-02-15,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-02-19,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-02-20,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-02-21,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-02-22,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-02-25,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-02-26,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-02-27,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-02-28,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-03-01,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-03-04,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-03-05,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-03-06,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-03-07,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-03-08,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-03-11,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-03-12,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-03-13,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-03-14,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-03-15,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-03-18,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-03-19,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-03-20,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-03-21,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-03-22,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-03-25,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-03-26,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-03-27,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-03-28,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-03-29,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-04-01,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-04-02,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-04-03,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-04-04,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-04-05,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-04-08,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-04-09,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-04-10,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-04-11,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-04-12,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-04-15,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-04-16,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-04-17,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-04-18,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-04-22,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-04-23,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-04-24,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-04-25,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-04-26,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-04-29,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-04-30,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-05-01,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-05-02,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-05-03,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-05-06,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-05-07,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-05-08,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-05-09,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-05-10,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-05-13,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-05-14,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-05-15,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-05-16,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-05-17,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-05-20,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-05-21,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-05-22,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-05-23,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-05-24,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-05-28,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-05-29,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-05-30,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-05-31,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-06-03,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-06-04,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-06-05,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-06-06,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-06-07,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-06-10,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-06-11,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-06-12,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-06-13,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-06-14,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-06-17,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-06-18,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-06-19,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-06-20,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-06-21,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-06-24,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-06-25,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-06-26,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-06-27,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-06-28,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-07-01,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-07-02,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-07-03,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-07-05,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-07-08,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-07-09,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-07-10,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-07-11,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-07-12,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-07-15,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-07-16,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-07-17,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-07-18,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-07-19,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-07-22,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-07-23,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-07-24,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-07-25,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-07-26,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-07-29,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-07-30,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-07-31,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-08-01,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-08-02,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-08-05,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-08-06,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-08-07,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-08-08,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-08-09,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-08-12,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-08-13,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-08-14,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-08-15,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-08-16,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-08-19,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-08-20,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-08-21,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-08-22,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-08-23,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-08-26,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-08-27,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-08-28,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-08-29,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-08-30,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-09-03,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-09-04,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-09-05,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-09-06,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-09-09,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-09-10,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-09-11,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-09-12,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-09-13,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-09-16,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-09-17,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-09-18,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-09-19,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-09-20,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-09-23,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-09-24,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-09-25,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-09-26,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-09-27,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-09-30,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-10-01,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-10-02,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-10-03,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-10-04,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-10-07,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-10-08,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-10-09,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-10-10,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-10-11,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-10-14,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-10-15,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-10-16,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-10-17,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-10-18,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-10-21,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-10-22,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-10-23,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-10-24,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-10-25,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-10-28,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-10-29,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-10-30,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-10-31,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-11-01,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-11-04,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-11-05,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-11-06,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-11-07,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-11-08,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-11-11,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-11-12,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-11-13,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-11-14,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-11-15,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-11-18,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-11-19,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-11-20,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-11-21,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-11-22,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-11-25,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-11-26,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-11-27,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-11-29,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-12-02,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-12-03,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-12-04,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-12-05,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-12-06,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-12-09,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-12-10,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-12-11,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-12-12,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-12-13,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-12-16,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-12-17,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-12-18,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-12-19,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-12-20,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-12-23,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-12-24,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-12-26,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-12-27,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-12-30,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-12-31,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-01-02,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-01-03,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-01-06,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-01-07,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-01-08,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-01-09,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-01-10,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-01-13,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-01-14,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-01-15,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-01-16,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-01-17,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-01-21,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-01-22,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-01-23,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-01-24,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-01-27,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-01-28,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-01-29,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-01-30,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-01-31,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-02-03,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-02-04,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-02-05,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-02-06,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-02-07,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-02-10,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-02-11,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-02-12,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-02-13,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-02-14,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-02-18,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-02-19,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-02-20,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-02-21,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-02-24,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-02-25,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-02-26,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-02-27,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-02-28,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-03-02,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-03-03,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-03-04,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-03-05,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-03-06,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-03-09,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-03-10,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-03-11,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-03-12,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-03-13,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-03-16,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-03-17,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-03-18,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-03-19,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-03-20,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-03-23,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-03-24,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-03-25,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-03-26,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-03-27,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-03-30,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-03-31,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-04-01,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-04-02,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-04-03,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-04-06,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-04-07,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-04-08,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-04-09,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-04-13,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-04-14,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-04-15,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-04-16,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-04-17,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-04-20,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-04-21,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-04-22,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-04-23,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-04-24,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-04-27,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-04-28,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-04-29,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-04-30,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-05-04,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-05-05,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-05-06,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-05-07,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2020-05-08,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0,1.3300000429153442,AXEL.MI
2019-01-02,0.31299999356269836,0.3009999990463257,0.31299999356269836,0.31299999356269836,357241,0.31299999356269836,IKG.MI
2019-01-03,0.3149999976158142,0.3059999942779541,0.3149999976158142,0.3125,201373,0.3125,IKG.MI
2019-01-04,0.31450000405311584,0.304500013589859,0.31450000405311584,0.31049999594688416,602330,0.31049999594688416,IKG.MI
2019-01-07,0.3140000104904175,0.304500013589859,0.3095000088214874,0.3095000088214874,481721,0.3095000088214874,IKG.MI
2019-01-08,0.3140000104904175,0.30399999022483826,0.3070000112056732,0.3140000104904175,865115,0.3140000104904175,IKG.MI
2019-01-09,0.3190000057220459,0.3059999942779541,0.31200000643730164,0.3095000088214874,639141,0.3095000088214874,IKG.MI
2019-01-10,0.3109999895095825,0.30649998784065247,0.3070000112056732,0.30799999833106995,338536,0.30799999833106995,IKG.MI
2019-01-11,0.31049999594688416,0.3059999942779541,0.31049999594688416,0.3100000023841858,140389,0.3100000023841858,IKG.MI
2019-01-14,0.3089999854564667,0.30250000953674316,0.3089999854564667,0.304500013589859,193902,0.304500013589859,IKG.MI
2019-01-15,0.30649998784065247,0.2980000078678131,0.304500013589859,0.29899999499320984,473666,0.29899999499320984,IKG.MI
2019-01-16,0.3100000023841858,0.296999990940094,0.29750001430511475,0.3100000023841858,151972,0.3100000023841858,IKG.MI
2019-01-17,0.31349998712539673,0.3070000112056732,0.3075000047683716,0.3125,147116,0.3125,IKG.MI
2019-01-18,0.3140000104904175,0.3050000071525574,0.31200000643730164,0.3089999854564667,193819,0.3089999854564667,IKG.MI
2019-01-21,0.3089999854564667,0.30250000953674316,0.30649998784065247,0.3089999854564667,44064,0.3089999854564667,IKG.MI
2019-01-22,0.3070000112056732,0.30000001192092896,0.3070000112056732,0.3019999861717224,252343,0.3019999861717224,IKG.MI
2019-01-23,0.30399999022483826,0.3009999990463257,0.30250000953674316,0.30399999022483826,122838,0.30399999022483826,IKG.MI
2019-01-24,0.30399999022483826,0.3009999990463257,0.3034999966621399,0.30399999022483826,45428,0.30399999022483826,IKG.MI
2019-01-25,0.304500013589859,0.30000001192092896,0.304500013589859,0.3034999966621399,192938,0.3034999966621399,IKG.MI
2019-01-28,0.3425000011920929,0.32249999046325684,0.3310000002384186,0.3264999985694885,1816182,0.3264999985694885,IKG.MI
2019-01-29,0.33649998903274536,0.32350000739097595,0.32499998807907104,0.3294999897480011,1562135,0.3294999897480011,IKG.MI
2019-01-30,0.3294999897480011,0.3199999928474426,0.3294999897480011,0.32850000262260437,206189,0.32850000262260437,IKG.MI
2019-01-31,0.3294999897480011,0.3215000033378601,0.3294999897480011,0.32850000262260437,150336,0.32850000262260437,IKG.MI
2019-02-01,0.328000009059906,0.3154999911785126,0.328000009059906,0.31700000166893005,187035,0.31700000166893005,IKG.MI
2019-02-04,0.31949999928474426,0.31200000643730164,0.31700000166893005,0.31700000166893005,215127,0.31700000166893005,IKG.MI
2019-02-05,0.328000009059906,0.31700000166893005,0.31700000166893005,0.328000009059906,166508,0.328000009059906,IKG.MI
2019-02-06,0.3310000002384186,0.3269999921321869,0.32850000262260437,0.3305000066757202,168542,0.3305000066757202,IKG.MI
2019-02-07,0.33000001311302185,0.3179999887943268,0.33000001311302185,0.32100000977516174,357357,0.32100000977516174,IKG.MI
2019-02-08,0.3255000114440918,0.3154999911785126,0.32100000977516174,0.32350000739097595,334994,0.32350000739097595,IKG.MI
2019-02-11,0.33000001311302185,0.320499986410141,0.320499986410141,0.33000001311302185,201111,0.33000001311302185,IKG.MI
2019-02-12,0.33649998903274536,0.32499998807907104,0.33000001311302185,0.33500000834465027,163964,0.33500000834465027,IKG.MI
2019-02-13,0.33799999952316284,0.328000009059906,0.33500000834465027,0.335999995470047,176473,0.335999995470047,IKG.MI
2019-02-14,0.33500000834465027,0.33000001311302185,0.3305000066757202,0.3345000147819519,199245,0.3345000147819519,IKG.MI
2019-02-15,0.3345000147819519,0.328000009059906,0.32850000262260437,0.33149999380111694,189277,0.33149999380111694,IKG.MI
2019-02-18,0.3319999873638153,0.32749998569488525,0.32850000262260437,0.33000001311302185,91392,0.33000001311302185,IKG.MI
2019-02-19,0.3319999873638153,0.3230000138282776,0.3230000138282776,0.33149999380111694,87444,0.33149999380111694,IKG.MI
2019-02-20,0.3310000002384186,0.32749998569488525,0.328000009059906,0.33000001311302185,86151,0.33000001311302185,IKG.MI
2019-02-21,0.33000001311302185,0.32499998807907104,0.33000001311302185,0.32899999618530273,43194,0.32899999618530273,IKG.MI
2019-02-22,0.33799999952316284,0.3230000138282776,0.3230000138282776,0.3334999978542328,173429,0.3334999978542328,IKG.MI
2019-02-25,0.33799999952316284,0.33000001311302185,0.33000001311302185,0.33799999952316284,247368,0.33799999952316284,IKG.MI
2019-02-26,0.3384999930858612,0.33500000834465027,0.3375000059604645,0.33799999952316284,56944,0.33799999952316284,IKG.MI
2019-02-27,0.33799999952316284,0.3334999978542328,0.33550000190734863,0.33799999952316284,81105,0.33799999952316284,IKG.MI
2019-02-28,0.3409999907016754,0.33250001072883606,0.33250001072883606,0.3409999907016754,262110,0.3409999907016754,IKG.MI
2019-03-01,0.34950000047683716,0.3409999907016754,0.3425000011920929,0.3490000069141388,624845,0.3490000069141388,IKG.MI
2019-03-04,0.3544999957084656,0.34049999713897705,0.35199999809265137,0.351500004529953,532853,0.351500004529953,IKG.MI
2019-03-05,0.3499999940395355,0.34450000524520874,0.3479999899864197,0.3499999940395355,273819,0.3499999940395355,IKG.MI
2019-03-06,0.34950000047683716,0.34549999237060547,0.3490000069141388,0.34950000047683716,135026,0.34950000047683716,IKG.MI
2019-03-07,0.34850001335144043,0.3375000059604645,0.34700000286102295,0.34700000286102295,204701,0.34700000286102295,IKG.MI
2019-03-08,0.3440000116825104,0.335999995470047,0.3384999930858612,0.33899998664855957,145414,0.33899998664855957,IKG.MI
2019-03-11,0.33899998664855957,0.33550000190734863,0.33799999952316284,0.33899998664855957,66894,0.33899998664855957,IKG.MI
2019-03-12,0.3384999930858612,0.33250001072883606,0.335999995470047,0.33500000834465027,145083,0.33500000834465027,IKG.MI
2019-03-13,0.33500000834465027,0.3305000066757202,0.33500000834465027,0.3330000042915344,142188,0.3330000042915344,IKG.MI
2019-03-14,0.3425000011920929,0.33500000834465027,0.3425000011920929,0.3395000100135803,60437,0.3395000100135803,IKG.MI
2019-03-15,0.33899998664855957,0.33550000190734863,0.335999995470047,0.3384999930858612,92418,0.3384999930858612,IKG.MI
2019-03-18,0.3425000011920929,0.3370000123977661,0.3370000123977661,0.3425000011920929,88857,0.3425000011920929,IKG.MI
2019-03-19,0.34950000047683716,0.33799999952316284,0.33799999952316284,0.34850001335144043,249613,0.34850001335144043,IKG.MI
2019-03-20,0.3474999964237213,0.3449999988079071,0.34700000286102295,0.3474999964237213,90901,0.3474999964237213,IKG.MI
2019-03-21,0.3479999899864197,0.34150001406669617,0.34299999475479126,0.3474999964237213,170260,0.3474999964237213,IKG.MI
2019-03-22,0.3479999899864197,0.3395000100135803,0.34200000762939453,0.3479999899864197,132908,0.3479999899864197,IKG.MI
2019-03-25,0.3449999988079071,0.33799999952316284,0.3409999907016754,0.3449999988079071,122209,0.3449999988079071,IKG.MI
2019-03-26,0.3449999988079071,0.3395000100135803,0.3395000100135803,0.3449999988079071,96862,0.3449999988079071,IKG.MI
2019-03-27,0.3465000092983246,0.3400000035762787,0.34299999475479126,0.34049999713897705,47144,0.34049999713897705,IKG.MI
2019-03-28,0.34049999713897705,0.33550000190734863,0.3400000035762787,0.34049999713897705,48513,0.34049999713897705,IKG.MI
2019-03-29,0.3400000035762787,0.3345000147819519,0.33500000834465027,0.3400000035762787,70704,0.3400000035762787,IKG.MI
2019-04-01,0.3440000116825104,0.33399999141693115,0.33399999141693115,0.3400000035762787,147812,0.3400000035762787,IKG.MI
2019-04-02,0.34200000762939453,0.33550000190734863,0.3384999930858612,0.34200000762939453,139212,0.34200000762939453,IKG.MI
2019-04-03,0.3449999988079071,0.34049999713897705,0.3440000116825104,0.3449999988079071,191406,0.3449999988079071,IKG.MI
2019-04-04,0.34599998593330383,0.3400000035762787,0.3400000035762787,0.34599998593330383,97576,0.34599998593330383,IKG.MI
2019-04-05,0.34450000524520874,0.3384999930858612,0.34150001406669617,0.34450000524520874,75019,0.34450000524520874,IKG.MI
2019-04-08,0.34700000286102295,0.33799999952316284,0.33799999952316284,0.3465000092983246,170775,0.3465000092983246,IKG.MI
2019-04-09,0.3529999852180481,0.3440000116825104,0.3465000092983246,0.34549999237060547,1304258,0.34549999237060547,IKG.MI
2019-04-10,0.3490000069141388,0.34549999237060547,0.34599998593330383,0.34599998593330383,232198,0.34599998593330383,IKG.MI
2019-04-11,0.3449999988079071,0.3264999985694885,0.3449999988079071,0.33649998903274536,1117834,0.33649998903274536,IKG.MI
2019-04-12,0.3425000011920929,0.3305000066757202,0.33550000190734863,0.3425000011920929,261191,0.3425000011920929,IKG.MI
2019-04-15,0.3400000035762787,0.3345000147819519,0.3400000035762787,0.335999995470047,357627,0.335999995470047,IKG.MI
2019-04-16,0.33899998664855957,0.33500000834465027,0.335999995470047,0.33500000834465027,1329920,0.33500000834465027,IKG.MI
2019-04-17,0.3375000059604645,0.3310000002384186,0.33550000190734863,0.3330000042915344,477958,0.3330000042915344,IKG.MI
2019-04-18,0.3310000002384186,0.32600000500679016,0.3310000002384186,0.33000001311302185,92005,0.33000001311302185,IKG.MI
2019-04-23,0.3310000002384186,0.3255000114440918,0.32600000500679016,0.32899999618530273,83207,0.32899999618530273,IKG.MI
2019-04-24,0.3305000066757202,0.3215000033378601,0.3240000009536743,0.3264999985694885,258976,0.3264999985694885,IKG.MI
2019-04-25,0.32499998807907104,0.320499986410141,0.3244999945163727,0.32499998807907104,37614,0.32499998807907104,IKG.MI
2019-04-26,0.3269999921321869,0.3174999952316284,0.3230000138282776,0.3230000138282776,143644,0.3230000138282776,IKG.MI
2019-04-29,0.3255000114440918,0.3179999887943268,0.3255000114440918,0.32199999690055847,144501,0.32199999690055847,IKG.MI
2019-04-30,0.32499998807907104,0.3154999911785126,0.32499998807907104,0.3215000033378601,130862,0.3215000033378601,IKG.MI
2019-05-02,0.32100000977516174,0.3125,0.3160000145435333,0.3160000145435333,327439,0.3160000145435333,IKG.MI
2019-05-03,0.31700000166893005,0.3125,0.3125,0.31349998712539673,56269,0.31349998712539673,IKG.MI
2019-05-06,0.3140000104904175,0.30649998784065247,0.31299999356269836,0.3140000104904175,182228,0.3140000104904175,IKG.MI
2019-05-07,0.31700000166893005,0.3100000023841858,0.3109999895095825,0.31150001287460327,140767,0.31150001287460327,IKG.MI
2019-05-08,0.3149999976158142,0.30649998784065247,0.3075000047683716,0.3149999976158142,52674,0.3149999976158142,IKG.MI
2019-05-09,0.31700000166893005,0.3140000104904175,0.3149999976158142,0.3165000081062317,124957,0.3165000081062317,IKG.MI
2019-05-10,0.3179999887943268,0.31200000643730164,0.31200000643730164,0.3179999887943268,40425,0.3179999887943268,IKG.MI
2019-05-13,0.3160000145435333,0.3100000023841858,0.3160000145435333,0.31200000643730164,403535,0.31200000643730164,IKG.MI
2019-05-14,0.31299999356269836,0.3070000112056732,0.3100000023841858,0.31299999356269836,21495,0.31299999356269836,IKG.MI
2019-05-15,0.31349998712539673,0.30300000309944153,0.30649998784065247,0.31299999356269836,306146,0.31299999356269836,IKG.MI
2019-05-16,0.31850001215934753,0.3050000071525574,0.3050000071525574,0.31850001215934753,4259,0.31850001215934753,IKG.MI
2019-05-17,0.31450000405311584,0.3059999942779541,0.31150001287460327,0.31450000405311584,56521,0.31450000405311584,IKG.MI
2019-05-20,0.3100000023841858,0.30550000071525574,0.3100000023841858,0.30550000071525574,109666,0.30550000071525574,IKG.MI
2019-05-21,0.31299999356269836,0.3050000071525574,0.3050000071525574,0.31200000643730164,53822,0.31200000643730164,IKG.MI
2019-05-22,0.31299999356269836,0.3070000112056732,0.31200000643730164,0.3125,145220,0.3125,IKG.MI
2019-05-23,0.31049999594688416,0.3019999861717224,0.31049999594688416,0.3034999966621399,316677,0.3034999966621399,IKG.MI
2019-05-24,0.3109999895095825,0.30250000953674316,0.3059999942779541,0.3095000088214874,80511,0.3095000088214874,IKG.MI
2019-05-27,0.30799999833106995,0.30250000953674316,0.3059999942779541,0.304500013589859,87236,0.304500013589859,IKG.MI
2019-05-28,0.30649998784065247,0.30300000309944153,0.30300000309944153,0.30649998784065247,22806,0.30649998784065247,IKG.MI
2019-05-29,0.3070000112056732,0.3019999861717224,0.30649998784065247,0.3070000112056732,77014,0.3070000112056732,IKG.MI
2019-05-30,0.30799999833106995,0.30300000309944153,0.30399999022483826,0.30300000309944153,40725,0.30300000309944153,IKG.MI
2019-05-31,0.304500013589859,0.3005000054836273,0.3019999861717224,0.3019999861717224,19330,0.3019999861717224,IKG.MI
2019-06-03,0.3034999966621399,0.29899999499320984,0.3005000054836273,0.3034999966621399,18458,0.3034999966621399,IKG.MI
2019-06-04,0.3034999966621399,0.29899999499320984,0.29899999499320984,0.3034999966621399,48646,0.3034999966621399,IKG.MI
2019-06-05,0.30250000953674316,0.29600000381469727,0.29750001430511475,0.30250000953674316,49751,0.30250000953674316,IKG.MI
2019-06-06,0.30550000071525574,0.30000001192092896,0.3019999861717224,0.30399999022483826,227904,0.30399999022483826,IKG.MI
2019-06-07,0.3100000023841858,0.30250000953674316,0.3100000023841858,0.30250000953674316,102416,0.30250000953674316,IKG.MI
2019-06-10,0.30149999260902405,0.2944999933242798,0.30149999260902405,0.3009999990463257,204219,0.3009999990463257,IKG.MI
2019-06-11,0.29899999499320984,0.29499998688697815,0.29899999499320984,0.29600000381469727,159192,0.29600000381469727,IKG.MI
2019-06-12,0.2980000078678131,0.2919999957084656,0.296999990940094,0.2919999957084656,177994,0.2919999957084656,IKG.MI
2019-06-13,0.28999999165534973,0.28299999237060547,0.28999999165534973,0.289000004529953,264077,0.289000004529953,IKG.MI
2019-06-14,0.28949999809265137,0.28349998593330383,0.289000004529953,0.28949999809265137,123589,0.28949999809265137,IKG.MI
2019-06-17,0.29499998688697815,0.2849999964237213,0.2904999852180481,0.2915000021457672,288348,0.2915000021457672,IKG.MI
2019-06-18,0.29249998927116394,0.2854999899864197,0.2854999899864197,0.29249998927116394,82599,0.29249998927116394,IKG.MI
2019-06-19,0.2944999933242798,0.2915000021457672,0.2930000126361847,0.2944999933242798,114999,0.2944999933242798,IKG.MI
2019-06-20,0.3050000071525574,0.2944999933242798,0.2944999933242798,0.3034999966621399,318775,0.3034999966621399,IKG.MI
2019-06-21,0.30550000071525574,0.3009999990463257,0.30149999260902405,0.3034999966621399,32157,0.3034999966621399,IKG.MI
2019-06-24,0.3050000071525574,0.2985000014305115,0.29899999499320984,0.3050000071525574,7409,0.3050000071525574,IKG.MI
2019-06-25,0.3034999966621399,0.3034999966621399,0.3034999966621399,0.3034999966621399,477,0.3034999966621399,IKG.MI
2019-06-26,0.3070000112056732,0.30000001192092896,0.304500013589859,0.3070000112056732,70584,0.3070000112056732,IKG.MI
2019-06-27,0.3100000023841858,0.3005000054836273,0.30649998784065247,0.3100000023841858,98952,0.3100000023841858,IKG.MI
2019-06-28,0.31200000643730164,0.3034999966621399,0.3050000071525574,0.3100000023841858,126254,0.3100000023841858,IKG.MI
2019-07-01,0.3125,0.3005000054836273,0.3019999861717224,0.31200000643730164,54317,0.31200000643730164,IKG.MI
2019-07-02,0.31299999356269836,0.30000001192092896,0.3034999966621399,0.3059999942779541,130059,0.3059999942779541,IKG.MI
2019-07-03,0.3084999918937683,0.3005000054836273,0.3005000054836273,0.304500013589859,175531,0.304500013589859,IKG.MI
2019-07-04,0.3140000104904175,0.30399999022483826,0.30399999022483826,0.31299999356269836,138691,0.31299999356269836,IKG.MI
2019-07-05,0.3190000057220459,0.3100000023841858,0.3140000104904175,0.31700000166893005,191699,0.31700000166893005,IKG.MI
2019-07-08,0.33000001311302185,0.31049999594688416,0.31200000643730164,0.33000001311302185,304865,0.33000001311302185,IKG.MI
2019-07-09,0.3375000059604645,0.3264999985694885,0.32899999618530273,0.33000001311302185,184091,0.33000001311302185,IKG.MI
2019-07-10,0.3319999873638153,0.3255000114440918,0.3264999985694885,0.33000001311302185,97899,0.33000001311302185,IKG.MI
2019-07-11,0.33000001311302185,0.3255000114440918,0.33000001311302185,0.32899999618530273,67629,0.32899999618530273,IKG.MI
2019-07-12,0.32899999618530273,0.3199999928474426,0.32899999618530273,0.3269999921321869,61006,0.3269999921321869,IKG.MI
2019-07-15,0.32350000739097595,0.31349998712539673,0.3215000033378601,0.3199999928474426,225808,0.3199999928474426,IKG.MI
2019-07-16,0.3174999952316284,0.3149999976158142,0.3174999952316284,0.31700000166893005,95853,0.31700000166893005,IKG.MI
2019-07-17,0.3199999928474426,0.31200000643730164,0.3149999976158142,0.31299999356269836,90053,0.31299999356269836,IKG.MI
2019-07-18,0.3230000138282776,0.3089999854564667,0.3230000138282776,0.31450000405311584,68299,0.31450000405311584,IKG.MI
2019-07-19,0.3179999887943268,0.30799999833106995,0.30799999833106995,0.3160000145435333,28278,0.3160000145435333,IKG.MI
2019-07-22,0.3179999887943268,0.3059999942779541,0.31150001287460327,0.3174999952316284,236290,0.3174999952316284,IKG.MI
2019-07-23,0.3190000057220459,0.31299999356269836,0.3190000057220459,0.31700000166893005,34495,0.31700000166893005,IKG.MI
2019-07-24,0.3154999911785126,0.31049999594688416,0.3109999895095825,0.3140000104904175,26301,0.3140000104904175,IKG.MI
2019-07-25,0.31349998712539673,0.30799999833106995,0.3089999854564667,0.31049999594688416,46215,0.31049999594688416,IKG.MI
2019-07-26,0.31049999594688416,0.30649998784065247,0.30649998784065247,0.31049999594688416,40663,0.31049999594688416,IKG.MI
2019-07-29,0.31150001287460327,0.30250000953674316,0.3075000047683716,0.3095000088214874,141648,0.3095000088214874,IKG.MI
2019-07-30,0.3095000088214874,0.30300000309944153,0.30300000309944153,0.3084999918937683,35093,0.3084999918937683,IKG.MI
2019-07-31,0.31150001287460327,0.30250000953674316,0.3084999918937683,0.3084999918937683,30273,0.3084999918937683,IKG.MI
2019-08-01,0.3109999895095825,0.30300000309944153,0.3089999854564667,0.3109999895095825,9991,0.3109999895095825,IKG.MI
2019-08-02,0.3059999942779541,0.2980000078678131,0.3019999861717224,0.2985000014305115,196971,0.2985000014305115,IKG.MI
2019-08-05,0.29899999499320984,0.27000001072883606,0.2985000014305115,0.2955000102519989,543168,0.2955000102519989,IKG.MI
2019-08-06,0.2994999885559082,0.28999999165534973,0.29600000381469727,0.29899999499320984,55694,0.29899999499320984,IKG.MI
2019-08-07,0.2994999885559082,0.28850001096725464,0.2985000014305115,0.2994999885559082,50509,0.2994999885559082,IKG.MI
2019-08-08,0.3070000112056732,0.29499998688697815,0.2994999885559082,0.3005000054836273,14424,0.3005000054836273,IKG.MI
2019-08-09,0.30000001192092896,0.29100000858306885,0.2915000021457672,0.30000001192092896,75866,0.30000001192092896,IKG.MI
2019-08-12,0.2980000078678131,0.2930000126361847,0.29649999737739563,0.2944999933242798,78883,0.2944999933242798,IKG.MI
2019-08-13,0.29649999737739563,0.2800000011920929,0.29649999737739563,0.28299999237060547,287880,0.28299999237060547,IKG.MI
2019-08-14,0.289000004529953,0.2800000011920929,0.2800000011920929,0.28600001335144043,34806,0.28600001335144043,IKG.MI
2019-08-16,0.28700000047683716,0.2824999988079071,0.2824999988079071,0.28700000047683716,5501,0.28700000047683716,IKG.MI
2019-08-19,0.28949999809265137,0.28200000524520874,0.289000004529953,0.2874999940395355,51198,0.2874999940395355,IKG.MI
2019-08-20,0.30550000071525574,0.28299999237060547,0.289000004529953,0.3019999861717224,226259,0.3019999861717224,IKG.MI
2019-08-21,0.304500013589859,0.2980000078678131,0.3034999966621399,0.30149999260902405,48582,0.30149999260902405,IKG.MI
2019-08-22,0.30149999260902405,0.29649999737739563,0.3009999990463257,0.30149999260902405,7665,0.30149999260902405,IKG.MI
2019-08-23,0.30000001192092896,0.29649999737739563,0.30000001192092896,0.29649999737739563,8000,0.29649999737739563,IKG.MI
2019-08-26,0.30149999260902405,0.2930000126361847,0.29649999737739563,0.30149999260902405,3031,0.30149999260902405,IKG.MI
2019-08-27,0.3009999990463257,0.3009999990463257,0.3009999990463257,0.3009999990463257,2000,0.3009999990463257,IKG.MI
2019-08-28,0.3005000054836273,0.2930000126361847,0.3005000054836273,0.3005000054836273,36999,0.3005000054836273,IKG.MI
2019-08-29,0.3005000054836273,0.2955000102519989,0.3005000054836273,0.30000001192092896,81236,0.30000001192092896,IKG.MI
2019-08-30,0.3009999990463257,0.296999990940094,0.3009999990463257,0.30000001192092896,49846,0.30000001192092896,IKG.MI
2019-09-02,0.3059999942779541,0.2985000014305115,0.30000001192092896,0.3059999942779541,114963,0.3059999942779541,IKG.MI
2019-09-03,0.30799999833106995,0.2985000014305115,0.30550000071525574,0.30649998784065247,83925,0.30649998784065247,IKG.MI
2019-09-04,0.30799999833106995,0.29899999499320984,0.30799999833106995,0.3050000071525574,192799,0.3050000071525574,IKG.MI
2019-09-05,0.3050000071525574,0.30000001192092896,0.3005000054836273,0.3034999966621399,45710,0.3034999966621399,IKG.MI
2019-09-06,0.3100000023841858,0.2985000014305115,0.30300000309944153,0.3095000088214874,154018,0.3095000088214874,IKG.MI
2019-09-09,0.31700000166893005,0.30399999022483826,0.30399999022483826,0.31299999356269836,113141,0.31299999356269836,IKG.MI
2019-09-10,0.31299999356269836,0.30399999022483826,0.31299999356269836,0.3095000088214874,68114,0.3095000088214874,IKG.MI
2019-09-11,0.3140000104904175,0.30649998784065247,0.31150001287460327,0.31200000643730164,33508,0.31200000643730164,IKG.MI
2019-09-12,0.3174999952316284,0.30550000071525574,0.3075000047683716,0.3165000081062317,201478,0.3165000081062317,IKG.MI
2019-09-13,0.3165000081062317,0.3070000112056732,0.3089999854564667,0.31450000405311584,159850,0.31450000405311584,IKG.MI
2019-09-16,0.31700000166893005,0.3089999854564667,0.31700000166893005,0.31349998712539673,91561,0.31349998712539673,IKG.MI
2019-09-17,0.3165000081062317,0.3100000023841858,0.31049999594688416,0.3125,285806,0.3125,IKG.MI
2019-09-18,0.31700000166893005,0.30300000309944153,0.3160000145435333,0.30649998784065247,262564,0.30649998784065247,IKG.MI
2019-09-19,0.31200000643730164,0.30399999022483826,0.3050000071525574,0.3095000088214874,68983,0.3095000088214874,IKG.MI
2019-09-20,0.3100000023841858,0.30000001192092896,0.3095000088214874,0.30649998784065247,147967,0.30649998784065247,IKG.MI
2019-09-23,0.30550000071525574,0.29600000381469727,0.3005000054836273,0.30550000071525574,116598,0.30550000071525574,IKG.MI
2019-09-24,0.30250000953674316,0.2854999899864197,0.2985000014305115,0.29100000858306885,559026,0.29100000858306885,IKG.MI
2019-09-25,0.29350000619888306,0.2874999940395355,0.2874999940395355,0.29350000619888306,81184,0.29350000619888306,IKG.MI
2019-09-26,0.30399999022483826,0.28999999165534973,0.2944999933242798,0.30000001192092896,283118,0.30000001192092896,IKG.MI
2019-09-27,0.304500013589859,0.29649999737739563,0.30000001192092896,0.30250000953674316,50561,0.30250000953674316,IKG.MI
2019-09-30,0.30399999022483826,0.28999999165534973,0.30399999022483826,0.2915000021457672,339560,0.2915000021457672,IKG.MI
2019-10-01,0.29899999499320984,0.28600001335144043,0.2944999933242798,0.2939999997615814,575392,0.2939999997615814,IKG.MI
2019-10-02,0.30399999022483826,0.28700000047683716,0.28949999809265137,0.28999999165534973,504252,0.28999999165534973,IKG.MI
2019-10-03,0.29499998688697815,0.28700000047683716,0.2944999933242798,0.29499998688697815,403032,0.29499998688697815,IKG.MI
2019-10-04,0.2985000014305115,0.28949999809265137,0.2985000014305115,0.2980000078678131,86714,0.2980000078678131,IKG.MI
2019-10-07,0.2994999885559082,0.2915000021457672,0.29899999499320984,0.29499998688697815,85801,0.29499998688697815,IKG.MI
2019-10-08,0.2985000014305115,0.29249998927116394,0.29249998927116394,0.2955000102519989,33334,0.2955000102519989,IKG.MI
2019-10-09,0.29499998688697815,0.29249998927116394,0.29499998688697815,0.29499998688697815,6581,0.29499998688697815,IKG.MI
2019-10-10,0.29899999499320984,0.28999999165534973,0.2915000021457672,0.29649999737739563,66240,0.29649999737739563,IKG.MI
2019-10-11,0.29649999737739563,0.2904999852180481,0.2904999852180481,0.29499998688697815,97927,0.29499998688697815,IKG.MI
2019-10-14,0.30000001192092896,0.2919999957084656,0.2944999933242798,0.296999990940094,242779,0.296999990940094,IKG.MI
2019-10-15,0.30649998784065247,0.29350000619888306,0.29350000619888306,0.2994999885559082,98817,0.2994999885559082,IKG.MI
2019-10-16,0.3034999966621399,0.2919999957084656,0.2994999885559082,0.2939999997615814,245177,0.2939999997615814,IKG.MI
2019-10-17,0.2985000014305115,0.29100000858306885,0.2944999933242798,0.29750001430511475,246344,0.29750001430511475,IKG.MI
2019-10-18,0.3100000023841858,0.27300000190734863,0.29350000619888306,0.3050000071525574,10720919,0.3050000071525574,IKG.MI
2019-10-21,0.3084999918937683,0.2980000078678131,0.3050000071525574,0.2994999885559082,161175,0.2994999885559082,IKG.MI
2019-10-22,0.304500013589859,0.2980000078678131,0.30000001192092896,0.2994999885559082,65539,0.2994999885559082,IKG.MI
2019-10-23,0.3059999942779541,0.2939999997615814,0.3059999942779541,0.29899999499320984,188466,0.29899999499320984,IKG.MI
2019-10-24,0.2955000102519989,0.29249998927116394,0.2930000126361847,0.29249998927116394,331480,0.29249998927116394,IKG.MI
2019-10-25,0.29499998688697815,0.2904999852180481,0.2919999957084656,0.2915000021457672,107933,0.2915000021457672,IKG.MI
2019-10-28,0.29100000858306885,0.28850001096725464,0.29100000858306885,0.28949999809265137,154253,0.28949999809265137,IKG.MI
2019-10-29,0.29499998688697815,0.28349998593330383,0.28999999165534973,0.29350000619888306,243200,0.29350000619888306,IKG.MI
2019-10-30,0.2944999933242798,0.2874999940395355,0.2874999940395355,0.2919999957084656,19649,0.2919999957084656,IKG.MI
2019-10-31,0.2944999933242798,0.2865000069141388,0.2939999997615814,0.28999999165534973,147986,0.28999999165534973,IKG.MI
2019-11-01,0.29499998688697815,0.29100000858306885,0.29100000858306885,0.29100000858306885,53400,0.29100000858306885,IKG.MI
2019-11-04,0.30000001192092896,0.29100000858306885,0.29100000858306885,0.2939999997615814,287872,0.2939999997615814,IKG.MI
2019-11-05,0.29750001430511475,0.2930000126361847,0.29350000619888306,0.29600000381469727,123466,0.29600000381469727,IKG.MI
2019-11-06,0.29499998688697815,0.2865000069141388,0.29249998927116394,0.2919999957084656,597134,0.2919999957084656,IKG.MI
2019-11-07,0.2930000126361847,0.2874999940395355,0.2930000126361847,0.2919999957084656,127673,0.2919999957084656,IKG.MI
2019-11-08,0.2919999957084656,0.28850001096725464,0.28949999809265137,0.2919999957084656,15821,0.2919999957084656,IKG.MI
2019-11-11,0.29499998688697815,0.2865000069141388,0.28850001096725464,0.2939999997615814,237969,0.2939999997615814,IKG.MI
2019-11-12,0.2939999997615814,0.2874999940395355,0.2939999997615814,0.28999999165534973,336033,0.28999999165534973,IKG.MI
2019-11-13,0.29249998927116394,0.2849999964237213,0.2849999964237213,0.29249998927116394,524520,0.29249998927116394,IKG.MI
2019-11-14,0.28999999165534973,0.2849999964237213,0.28700000047683716,0.28999999165534973,78262,0.28999999165534973,IKG.MI
2019-11-15,0.29100000858306885,0.28049999475479126,0.28700000047683716,0.28049999475479126,422413,0.28049999475479126,IKG.MI
2019-11-18,0.2824999988079071,0.2759999930858612,0.2800000011920929,0.2815000116825104,333100,0.2815000116825104,IKG.MI
2019-11-19,0.2879999876022339,0.2784999907016754,0.2879999876022339,0.27950000762939453,177513,0.27950000762939453,IKG.MI
2019-11-20,0.2800000011920929,0.27549999952316284,0.27950000762939453,0.2800000011920929,138941,0.2800000011920929,IKG.MI
2019-11-21,0.28949999809265137,0.27950000762939453,0.2815000116825104,0.2849999964237213,181574,0.2849999964237213,IKG.MI
2019-11-22,0.28949999809265137,0.2815000116825104,0.2879999876022339,0.28949999809265137,328898,0.28949999809265137,IKG.MI
2019-11-25,0.2939999997615814,0.2840000092983246,0.2840000092983246,0.28700000047683716,89004,0.28700000047683716,IKG.MI
2019-11-26,0.289000004529953,0.2849999964237213,0.28700000047683716,0.2879999876022339,50734,0.2879999876022339,IKG.MI
2019-11-27,0.28999999165534973,0.28200000524520874,0.28999999165534973,0.28850001096725464,47561,0.28850001096725464,IKG.MI
2019-11-28,0.296999990940094,0.28299999237060547,0.28450000286102295,0.29350000619888306,288560,0.29350000619888306,IKG.MI
2019-11-29,0.29499998688697815,0.2854999899864197,0.2919999957084656,0.2919999957084656,179858,0.2919999957084656,IKG.MI
2019-12-02,0.2955000102519989,0.28949999809265137,0.2955000102519989,0.28949999809265137,77266,0.28949999809265137,IKG.MI
2019-12-03,0.29100000858306885,0.2840000092983246,0.29100000858306885,0.289000004529953,95576,0.289000004529953,IKG.MI
2019-12-04,0.33399999141693115,0.289000004529953,0.28999999165534973,0.3149999976158142,4335080,0.3149999976158142,IKG.MI
2019-12-05,0.32350000739097595,0.3059999942779541,0.32350000739097595,0.3095000088214874,1239288,0.3095000088214874,IKG.MI
2019-12-06,0.3160000145435333,0.3005000054836273,0.3075000047683716,0.31299999356269836,482720,0.31299999356269836,IKG.MI
2019-12-09,0.3269999921321869,0.30550000071525574,0.3190000057220459,0.3089999854564667,1607868,0.3089999854564667,IKG.MI
2019-12-10,0.3149999976158142,0.3070000112056732,0.3149999976158142,0.3149999976158142,298878,0.3149999976158142,IKG.MI
2019-12-11,0.3149999976158142,0.3100000023841858,0.3149999976158142,0.31299999356269836,80121,0.31299999356269836,IKG.MI
2019-12-12,0.31700000166893005,0.30649998784065247,0.30649998784065247,0.3095000088214874,400247,0.3095000088214874,IKG.MI
2019-12-13,0.3160000145435333,0.30799999833106995,0.31299999356269836,0.30799999833106995,258087,0.30799999833106995,IKG.MI
2019-12-16,0.3125,0.29750001430511475,0.30799999833106995,0.29750001430511475,365455,0.29750001430511475,IKG.MI
2019-12-17,0.3100000023841858,0.30000001192092896,0.30000001192092896,0.3095000088214874,383759,0.3095000088214874,IKG.MI
2019-12-18,0.3125,0.30550000071525574,0.3095000088214874,0.31150001287460327,145825,0.31150001287460327,IKG.MI
2019-12-19,0.3089999854564667,0.3019999861717224,0.3084999918937683,0.3089999854564667,74266,0.3089999854564667,IKG.MI
2019-12-20,0.3125,0.30649998784065247,0.3084999918937683,0.31200000643730164,212668,0.31200000643730164,IKG.MI
2019-12-23,0.31200000643730164,0.3070000112056732,0.31150001287460327,0.31150001287460327,65106,0.31150001287460327,IKG.MI
2019-12-27,0.31299999356269836,0.30799999833106995,0.31150001287460327,0.3109999895095825,322510,0.3109999895095825,IKG.MI
2019-12-30,0.3109999895095825,0.3059999942779541,0.30649998784065247,0.3075000047683716,213610,0.3075000047683716,IKG.MI
2020-01-02,0.3149999976158142,0.30250000953674316,0.3089999854564667,0.31450000405311584,369856,0.31450000405311584,IKG.MI
2020-01-03,0.31349998712539673,0.3009999990463257,0.3100000023841858,0.3070000112056732,249241,0.3070000112056732,IKG.MI
2020-01-06,0.3050000071525574,0.29750001430511475,0.3050000071525574,0.3009999990463257,232769,0.3009999990463257,IKG.MI
2020-01-07,0.3050000071525574,0.29750001430511475,0.3009999990463257,0.3050000071525574,169568,0.3050000071525574,IKG.MI
2020-01-08,0.30300000309944153,0.296999990940094,0.2980000078678131,0.30300000309944153,129579,0.30300000309944153,IKG.MI
2020-01-09,0.304500013589859,0.2939999997615814,0.2939999997615814,0.29899999499320984,242562,0.29899999499320984,IKG.MI
2020-01-10,0.3059999942779541,0.29750001430511475,0.2980000078678131,0.3059999942779541,526837,0.3059999942779541,IKG.MI
2020-01-13,0.31349998712539673,0.30300000309944153,0.304500013589859,0.31349998712539673,531573,0.31349998712539673,IKG.MI
2020-01-14,0.31349998712539673,0.3075000047683716,0.3100000023841858,0.3095000088214874,220485,0.3095000088214874,IKG.MI
2020-01-15,0.31349998712539673,0.3084999918937683,0.3089999854564667,0.3125,136696,0.3125,IKG.MI
2020-01-16,0.3125,0.30649998784065247,0.3125,0.3125,157642,0.3125,IKG.MI
2020-01-17,0.31349998712539673,0.3089999854564667,0.3100000023841858,0.3125,105247,0.3125,IKG.MI
2020-01-20,0.3140000104904175,0.3084999918937683,0.3125,0.3084999918937683,135098,0.3084999918937683,IKG.MI
2020-01-21,0.31200000643730164,0.30550000071525574,0.3070000112056732,0.31200000643730164,83185,0.31200000643730164,IKG.MI
2020-01-22,0.3140000104904175,0.3059999942779541,0.3140000104904175,0.3100000023841858,248841,0.3100000023841858,IKG.MI
2020-01-23,0.3100000023841858,0.3050000071525574,0.3070000112056732,0.3100000023841858,108716,0.3100000023841858,IKG.MI
2020-01-24,0.3089999854564667,0.30149999260902405,0.3050000071525574,0.3089999854564667,218685,0.3089999854564667,IKG.MI
2020-01-27,0.3089999854564667,0.30000001192092896,0.3089999854564667,0.304500013589859,332134,0.304500013589859,IKG.MI
2020-01-28,0.3070000112056732,0.29899999499320984,0.3070000112056732,0.3059999942779541,288280,0.3059999942779541,IKG.MI
2020-01-29,0.30799999833106995,0.30399999022483826,0.3059999942779541,0.30799999833106995,96209,0.30799999833106995,IKG.MI
2020-01-30,0.30799999833106995,0.29899999499320984,0.30799999833106995,0.29899999499320984,314239,0.29899999499320984,IKG.MI
2020-01-31,0.30399999022483826,0.29499998688697815,0.30000001192092896,0.29899999499320984,487459,0.29899999499320984,IKG.MI
2020-02-03,0.30399999022483826,0.296999990940094,0.2985000014305115,0.30300000309944153,297249,0.30300000309944153,IKG.MI
2020-02-04,0.30300000309944153,0.296999990940094,0.30300000309944153,0.3019999861717224,88448,0.3019999861717224,IKG.MI
2020-02-05,0.3050000071525574,0.29249998927116394,0.2985000014305115,0.29249998927116394,559917,0.29249998927116394,IKG.MI
2020-02-06,0.2980000078678131,0.28999999165534973,0.2980000078678131,0.29350000619888306,323937,0.29350000619888306,IKG.MI
2020-02-07,0.29750001430511475,0.2904999852180481,0.29350000619888306,0.29499998688697815,113838,0.29499998688697815,IKG.MI
2020-02-10,0.29499998688697815,0.28700000047683716,0.29499998688697815,0.28999999165534973,461955,0.28999999165534973,IKG.MI
2020-02-11,0.29350000619888306,0.2854999899864197,0.2879999876022339,0.28600001335144043,198091,0.28600001335144043,IKG.MI
2020-02-12,0.28999999165534973,0.28299999237060547,0.2865000069141388,0.28299999237060547,491389,0.28299999237060547,IKG.MI
2020-02-13,0.28700000047683716,0.2824999988079071,0.28349998593330383,0.28700000047683716,195315,0.28700000047683716,IKG.MI
2020-02-14,0.29249998927116394,0.28349998593330383,0.2874999940395355,0.28949999809265137,964189,0.28949999809265137,IKG.MI
2020-02-17,0.2915000021457672,0.2800000011920929,0.2915000021457672,0.2854999899864197,354942,0.2854999899864197,IKG.MI
2020-02-18,0.28999999165534973,0.2840000092983246,0.2874999940395355,0.28999999165534973,423811,0.28999999165534973,IKG.MI
2020-02-19,0.30300000309944153,0.2919999957084656,0.2919999957084656,0.2944999933242798,558460,0.2944999933242798,IKG.MI
2020-02-20,0.30000001192092896,0.2944999933242798,0.2944999933242798,0.2985000014305115,261430,0.2985000014305115,IKG.MI
2020-02-21,0.29750001430511475,0.29249998927116394,0.2939999997615814,0.29499998688697815,554290,0.29499998688697815,IKG.MI
2020-02-24,0.289000004529953,0.27399998903274536,0.289000004529953,0.2750000059604645,621060,0.2750000059604645,IKG.MI
2020-02-25,0.28450000286102295,0.2720000147819519,0.28450000286102295,0.273499995470047,402903,0.273499995470047,IKG.MI
2020-02-26,0.27799999713897705,0.27000001072883606,0.2770000100135803,0.27549999952316284,130050,0.27549999952316284,IKG.MI
2020-02-27,0.2770000100135803,0.26499998569488525,0.2770000100135803,0.2669999897480011,348246,0.2669999897480011,IKG.MI
2020-02-28,0.26499998569488525,0.2460000067949295,0.26499998569488525,0.2485000044107437,393252,0.2485000044107437,IKG.MI
2020-03-02,0.2619999945163727,0.2199999988079071,0.2524999976158142,0.2280000001192093,1350343,0.2280000001192093,IKG.MI
2020-03-03,0.25600001215934753,0.2240000069141388,0.2240000069141388,0.2529999911785126,680334,0.2529999911785126,IKG.MI
2020-03-04,0.2554999887943268,0.2460000067949295,0.24899999797344208,0.2460000067949295,733504,0.2460000067949295,IKG.MI
2020-03-05,0.2524999976158142,0.23199999332427979,0.2524999976158142,0.23250000178813934,446352,0.23250000178813934,IKG.MI
2020-03-06,0.23100000619888306,0.2150000035762787,0.23100000619888306,0.22499999403953552,485184,0.22499999403953552,IKG.MI
2020-03-09,0.22750000655651093,0.1915999948978424,0.1987999975681305,0.2240000069141388,1682570,0.2240000069141388,IKG.MI
2020-03-10,0.2434999942779541,0.22200000286102295,0.22499999403953552,0.23100000619888306,3032905,0.23100000619888306,IKG.MI
2020-03-11,0.2409999966621399,0.21549999713897705,0.2409999966621399,0.22349999845027924,162391,0.22349999845027924,IKG.MI
2020-03-12,0.2160000056028366,0.1979999989271164,0.20600000023841858,0.2029999941587448,410250,0.2029999941587448,IKG.MI
2020-03-13,0.23350000381469727,0.20350000262260437,0.20499999821186066,0.21699999272823334,436887,0.21699999272823334,IKG.MI
2020-03-16,0.226500004529953,0.18799999356269836,0.1956000030040741,0.2199999988079071,928563,0.2199999988079071,IKG.MI
2020-03-17,0.2199999988079071,0.2045000046491623,0.20999999344348907,0.21899999678134918,241472,0.21899999678134918,IKG.MI
2020-03-18,0.21899999678134918,0.21899999678134918,0.21899999678134918,0.21899999678134918,0,0.21899999678134918,IKG.MI
2020-03-19,0.22050000727176666,0.20000000298023224,0.2199999988079071,0.20000000298023224,200668,0.20000000298023224,IKG.MI
2020-03-20,0.2150000035762787,0.2029999941587448,0.210999995470047,0.21050000190734863,206078,0.21050000190734863,IKG.MI
2020-03-23,0.21250000596046448,0.19779999554157257,0.21250000596046448,0.20900000631809235,101894,0.20900000631809235,IKG.MI
2020-03-24,0.21449999511241913,0.20200000703334808,0.21449999511241913,0.21250000596046448,270994,0.21250000596046448,IKG.MI
2020-03-25,0.23000000417232513,0.20999999344348907,0.20999999344348907,0.21250000596046448,354568,0.21250000596046448,IKG.MI
2020-03-26,0.21850000321865082,0.20499999821186066,0.20749999582767487,0.21850000321865082,199116,0.21850000321865082,IKG.MI
2020-03-27,0.21850000321865082,0.20900000631809235,0.210999995470047,0.21799999475479126,93501,0.21799999475479126,IKG.MI
2020-03-30,0.21549999713897705,0.19619999825954437,0.20749999582767487,0.20649999380111694,1404927,0.20649999380111694,IKG.MI
2020-03-31,0.2160000056028366,0.19699999690055847,0.2029999941587448,0.2029999941587448,273047,0.2029999941587448,IKG.MI
2020-04-01,0.2070000022649765,0.19750000536441803,0.20100000500679016,0.20600000023841858,102123,0.20600000023841858,IKG.MI
2020-04-02,0.21199999749660492,0.19900000095367432,0.21199999749660492,0.20600000023841858,204410,0.20600000023841858,IKG.MI
2020-04-03,0.22200000286102295,0.20100000500679016,0.20100000500679016,0.21299999952316284,798632,0.21299999952316284,IKG.MI
2020-04-06,0.22200000286102295,0.20399999618530273,0.2199999988079071,0.21699999272823334,558187,0.21699999272823334,IKG.MI
2020-04-07,0.23499999940395355,0.2160000056028366,0.22300000488758087,0.2199999988079071,1220531,0.2199999988079071,IKG.MI
2020-04-08,0.2290000021457672,0.21400000154972076,0.22200000286102295,0.2199999988079071,183829,0.2199999988079071,IKG.MI
2020-04-09,0.22599999606609344,0.2150000035762787,0.2199999988079071,0.21899999678134918,173104,0.21899999678134918,IKG.MI
2020-04-14,0.22300000488758087,0.21199999749660492,0.22300000488758087,0.22100000083446503,183376,0.22100000083446503,IKG.MI
2020-04-15,0.22200000286102295,0.20800000429153442,0.22200000286102295,0.2150000035762787,177821,0.2150000035762787,IKG.MI
2020-04-16,0.2199999988079071,0.20999999344348907,0.2199999988079071,0.21199999749660492,192395,0.21199999749660492,IKG.MI
2020-04-17,0.2160000056028366,0.2070000022649765,0.2070000022649765,0.20800000429153442,167640,0.20800000429153442,IKG.MI
2020-04-20,0.21400000154972076,0.20000000298023224,0.20999999344348907,0.20200000703334808,181036,0.20200000703334808,IKG.MI
2020-04-21,0.2070000022649765,0.19900000095367432,0.20100000500679016,0.2070000022649765,83512,0.2070000022649765,IKG.MI
2020-04-22,0.210999995470047,0.19599999487400055,0.210999995470047,0.1965000033378601,346502,0.1965000033378601,IKG.MI
2020-04-23,0.20900000631809235,0.19900000095367432,0.20900000631809235,0.20399999618530273,156530,0.20399999618530273,IKG.MI
2020-04-24,0.20900000631809235,0.1979999989271164,0.20900000631809235,0.20000000298023224,104494,0.20000000298023224,IKG.MI
2020-04-27,0.20800000429153442,0.20000000298023224,0.20100000500679016,0.20200000703334808,151029,0.20200000703334808,IKG.MI
2020-04-28,0.2070000022649765,0.20200000703334808,0.2029999941587448,0.20399999618530273,113897,0.20399999618530273,IKG.MI
2020-04-29,0.20900000631809235,0.20399999618530273,0.20399999618530273,0.20600000023841858,170050,0.20600000023841858,IKG.MI
2020-04-30,0.21199999749660492,0.19900000095367432,0.21199999749660492,0.20200000703334808,739739,0.20200000703334808,IKG.MI
2020-05-04,0.20200000703334808,0.19850000739097595,0.20200000703334808,0.19900000095367432,257814,0.19900000095367432,IKG.MI
2020-05-05,0.20200000703334808,0.19850000739097595,0.20000000298023224,0.19900000095367432,34313,0.19900000095367432,IKG.MI
2020-05-06,0.20200000703334808,0.19750000536441803,0.19900000095367432,0.20000000298023224,38443,0.20000000298023224,IKG.MI
2020-05-07,0.20900000631809235,0.19699999690055847,0.19949999451637268,0.20000000298023224,255970,0.20000000298023224,IKG.MI
2020-05-08,0.20200000703334808,0.19850000739097595,0.20200000703334808,0.19850000739097595,62220,0.19850000739097595,IKG.MI
2020-05-11,0.20399999618530273,0.19699999690055847,0.20000000298023224,0.19850000739097595,78478,0.19850000739097595,IKG.MI
2019-01-02,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,100,0.3499999940395355,IKGR.MI
2019-01-03,0.34200000762939453,0.3330000042915344,0.3330000042915344,0.33899998664855957,20697,0.33899998664855957,IKGR.MI
2019-01-04,0.3479999899864197,0.3479999899864197,0.3479999899864197,0.3479999899864197,1343,0.3479999899864197,IKGR.MI
2019-01-07,0.33899998664855957,0.33399999141693115,0.335999995470047,0.33399999141693115,56000,0.33399999141693115,IKGR.MI
2019-01-08,0.35199999809265137,0.335999995470047,0.33799999952316284,0.35199999809265137,59803,0.35199999809265137,IKGR.MI
2019-01-09,0.3499999940395355,0.33500000834465027,0.3370000123977661,0.3499999940395355,42184,0.3499999940395355,IKGR.MI
2019-01-10,0.3540000021457672,0.3370000123977661,0.3409999907016754,0.34700000286102295,4443,0.34700000286102295,IKGR.MI
2019-01-11,0.35499998927116394,0.34200000762939453,0.34200000762939453,0.3440000116825104,2067,0.3440000116825104,IKGR.MI
2019-01-14,0.3440000116825104,0.34299999475479126,0.34299999475479126,0.34299999475479126,12021,0.34299999475479126,IKGR.MI
2019-01-15,0.34299999475479126,0.34200000762939453,0.34299999475479126,0.34200000762939453,10086,0.34200000762939453,IKGR.MI
2019-01-16,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,50,0.3499999940395355,IKGR.MI
2019-01-17,0.3479999899864197,0.3409999907016754,0.34200000762939453,0.3409999907016754,22244,0.3409999907016754,IKGR.MI
2019-01-18,0.3479999899864197,0.3409999907016754,0.34200000762939453,0.3409999907016754,13112,0.3409999907016754,IKGR.MI
2019-01-21,0.3449999988079071,0.34200000762939453,0.3449999988079071,0.34200000762939453,48010,0.34200000762939453,IKGR.MI
2019-01-22,0.34200000762939453,0.3409999907016754,0.34200000762939453,0.3409999907016754,16430,0.3409999907016754,IKGR.MI
2019-01-23,0.34200000762939453,0.3409999907016754,0.34200000762939453,0.3409999907016754,1029,0.3409999907016754,IKGR.MI
2019-01-24,0.3409999907016754,0.3370000123977661,0.3409999907016754,0.3370000123977661,42,0.3370000123977661,IKGR.MI
2019-01-25,0.3409999907016754,0.3409999907016754,0.3409999907016754,0.3409999907016754,15035,0.3409999907016754,IKGR.MI
2019-01-28,0.39800000190734863,0.36000001430511475,0.3709999918937683,0.36800000071525574,1269109,0.36800000071525574,IKGR.MI
2019-01-29,0.37299999594688416,0.35499998927116394,0.3700000047683716,0.3619999885559082,105647,0.3619999885559082,IKGR.MI
2019-01-30,0.36399999260902405,0.35100001096725464,0.36399999260902405,0.35199999809265137,115919,0.35199999809265137,IKGR.MI
2019-01-31,0.3580000102519989,0.35199999809265137,0.3540000021457672,0.35199999809265137,55127,0.35199999809265137,IKGR.MI
2019-02-01,0.35600000619888306,0.34700000286102295,0.35499998927116394,0.3529999852180481,143173,0.3529999852180481,IKGR.MI
2019-02-04,0.3499999940395355,0.3479999899864197,0.3499999940395355,0.3479999899864197,20075,0.3479999899864197,IKGR.MI
2019-02-05,0.36000001430511475,0.3479999899864197,0.35899999737739563,0.36000001430511475,60679,0.36000001430511475,IKGR.MI
2019-02-06,0.3610000014305115,0.35499998927116394,0.35600000619888306,0.36000001430511475,70321,0.36000001430511475,IKGR.MI
2019-02-07,0.36000001430511475,0.34700000286102295,0.35899999737739563,0.35100001096725464,74787,0.35100001096725464,IKGR.MI
2019-02-08,0.35499998927116394,0.3449999988079071,0.3540000021457672,0.34700000286102295,107158,0.34700000286102295,IKGR.MI
2019-02-11,0.3499999940395355,0.3440000116825104,0.3499999940395355,0.3499999940395355,70688,0.3499999940395355,IKGR.MI
2019-02-12,0.3619999885559082,0.3499999940395355,0.35100001096725464,0.3619999885559082,233388,0.3619999885559082,IKGR.MI
2019-02-13,0.36500000953674316,0.35199999809265137,0.3569999933242798,0.3580000102519989,289750,0.3580000102519989,IKGR.MI
2019-02-14,0.3619999885559082,0.3540000021457672,0.35600000619888306,0.3619999885559082,34602,0.3619999885559082,IKGR.MI
2019-02-15,0.367000013589859,0.3580000102519989,0.3619999885559082,0.367000013589859,179070,0.367000013589859,IKGR.MI
2019-02-18,0.367000013589859,0.3580000102519989,0.3580000102519989,0.367000013589859,21169,0.367000013589859,IKGR.MI
2019-02-19,0.36500000953674316,0.36000001430511475,0.36000001430511475,0.36500000953674316,145578,0.36500000953674316,IKGR.MI
2019-02-20,0.3610000014305115,0.35499998927116394,0.3610000014305115,0.36000001430511475,58701,0.36000001430511475,IKGR.MI
2019-02-21,0.36500000953674316,0.3580000102519989,0.3580000102519989,0.36500000953674316,10050,0.36500000953674316,IKGR.MI
2019-02-22,0.36800000071525574,0.36000001430511475,0.36399999260902405,0.36800000071525574,35250,0.36800000071525574,IKGR.MI
2019-02-25,0.3659999966621399,0.36000001430511475,0.36399999260902405,0.3610000014305115,32095,0.3610000014305115,IKGR.MI
2019-02-26,0.3659999966621399,0.3619999885559082,0.3630000054836273,0.3659999966621399,27268,0.3659999966621399,IKGR.MI
2019-02-27,0.3619999885559082,0.3610000014305115,0.3619999885559082,0.3610000014305115,52157,0.3610000014305115,IKGR.MI
2019-02-28,0.367000013589859,0.36000001430511475,0.36000001430511475,0.367000013589859,18902,0.367000013589859,IKGR.MI
2019-03-01,0.3799999952316284,0.36399999260902405,0.367000013589859,0.375,192541,0.375,IKGR.MI
2019-03-04,0.37400001287460327,0.37299999594688416,0.37400001287460327,0.37299999594688416,5543,0.37299999594688416,IKGR.MI
2019-03-05,0.37400001287460327,0.3659999966621399,0.37400001287460327,0.3709999918937683,55399,0.3709999918937683,IKGR.MI
2019-03-06,0.3700000047683716,0.36399999260902405,0.3659999966621399,0.3659999966621399,76518,0.3659999966621399,IKGR.MI
2019-03-07,0.37400001287460327,0.3619999885559082,0.3630000054836273,0.36500000953674316,66303,0.36500000953674316,IKGR.MI
2019-03-08,0.3659999966621399,0.3610000014305115,0.3619999885559082,0.3659999966621399,39405,0.3659999966621399,IKGR.MI
2019-03-11,0.3700000047683716,0.3580000102519989,0.3700000047683716,0.3700000047683716,35982,0.3700000047683716,IKGR.MI
2019-03-12,0.367000013589859,0.3540000021457672,0.36000001430511475,0.36000001430511475,128511,0.36000001430511475,IKGR.MI
2019-03-13,0.3700000047683716,0.36000001430511475,0.36000001430511475,0.3619999885559082,16442,0.3619999885559082,IKGR.MI
2019-03-14,0.3619999885559082,0.3580000102519989,0.3619999885559082,0.3580000102519989,28398,0.3580000102519989,IKGR.MI
2019-03-15,0.36399999260902405,0.3569999933242798,0.3569999933242798,0.36399999260902405,5441,0.36399999260902405,IKGR.MI
2019-03-18,0.36500000953674316,0.35899999737739563,0.35899999737739563,0.36500000953674316,14517,0.36500000953674316,IKGR.MI
2019-03-19,0.3709999918937683,0.3580000102519989,0.367000013589859,0.36500000953674316,105397,0.36500000953674316,IKGR.MI
2019-03-20,0.3700000047683716,0.36000001430511475,0.36500000953674316,0.3630000054836273,97207,0.3630000054836273,IKGR.MI
2019-03-21,0.37299999594688416,0.3630000054836273,0.36399999260902405,0.37299999594688416,15111,0.37299999594688416,IKGR.MI
2019-03-22,0.36500000953674316,0.3610000014305115,0.3630000054836273,0.3610000014305115,29189,0.3610000014305115,IKGR.MI
2019-03-25,0.36500000953674316,0.35499998927116394,0.3619999885559082,0.36500000953674316,24558,0.36500000953674316,IKGR.MI
2019-03-26,0.36500000953674316,0.35499998927116394,0.35499998927116394,0.36500000953674316,2100,0.36500000953674316,IKGR.MI
2019-03-27,0.367000013589859,0.36000001430511475,0.3610000014305115,0.367000013589859,40071,0.367000013589859,IKGR.MI
2019-03-28,0.3659999966621399,0.36000001430511475,0.36000001430511475,0.3659999966621399,61,0.3659999966621399,IKGR.MI
2019-03-29,0.3659999966621399,0.36000001430511475,0.36500000953674316,0.3659999966621399,2565,0.3659999966621399,IKGR.MI
2019-04-01,0.37400001287460327,0.3610000014305115,0.36500000953674316,0.37400001287460327,51443,0.37400001287460327,IKGR.MI
2019-04-02,0.36899998784065247,0.3610000014305115,0.3659999966621399,0.36800000071525574,47868,0.36800000071525574,IKGR.MI
2019-04-03,0.36899998784065247,0.3619999885559082,0.3619999885559082,0.36800000071525574,53709,0.36800000071525574,IKGR.MI
2019-04-04,0.36899998784065247,0.3610000014305115,0.3610000014305115,0.36800000071525574,1574,0.36800000071525574,IKGR.MI
2019-04-05,0.3700000047683716,0.3619999885559082,0.3619999885559082,0.3700000047683716,7084,0.3700000047683716,IKGR.MI
2019-04-08,0.37299999594688416,0.3630000054836273,0.3630000054836273,0.3700000047683716,52511,0.3700000047683716,IKGR.MI
2019-04-09,0.38199999928474426,0.3700000047683716,0.3700000047683716,0.3799999952316284,140649,0.3799999952316284,IKGR.MI
2019-04-10,0.38100001215934753,0.37299999594688416,0.375,0.3799999952316284,38525,0.3799999952316284,IKGR.MI
2019-04-11,0.3790000081062317,0.36000001430511475,0.37400001287460327,0.36000001430511475,191954,0.36000001430511475,IKGR.MI
2019-04-12,0.36500000953674316,0.35600000619888306,0.3569999933242798,0.36500000953674316,34886,0.36500000953674316,IKGR.MI
2019-04-15,0.3659999966621399,0.35899999737739563,0.35899999737739563,0.36000001430511475,2693,0.36000001430511475,IKGR.MI
2019-04-16,0.36500000953674316,0.3580000102519989,0.35899999737739563,0.36500000953674316,65733,0.36500000953674316,IKGR.MI
2019-04-17,0.36500000953674316,0.35899999737739563,0.35899999737739563,0.36500000953674316,18165,0.36500000953674316,IKGR.MI
2019-04-18,0.36500000953674316,0.36000001430511475,0.3610000014305115,0.36500000953674316,22785,0.36500000953674316,IKGR.MI
2019-04-23,0.36800000071525574,0.3580000102519989,0.3580000102519989,0.36800000071525574,9546,0.36800000071525574,IKGR.MI
2019-04-24,0.36800000071525574,0.35600000619888306,0.3580000102519989,0.36800000071525574,43705,0.36800000071525574,IKGR.MI
2019-04-25,0.36800000071525574,0.36800000071525574,0.36800000071525574,0.36800000071525574,0,0.36800000071525574,IKGR.MI
2019-04-26,0.36800000071525574,0.36800000071525574,0.36800000071525574,0.36800000071525574,0,0.36800000071525574,IKGR.MI
2019-04-29,0.367000013589859,0.3580000102519989,0.36000001430511475,0.367000013589859,35020,0.367000013589859,IKGR.MI
2019-04-30,0.367000013589859,0.35499998927116394,0.3630000054836273,0.36500000953674316,58404,0.36500000953674316,IKGR.MI
2019-05-02,0.35899999737739563,0.3499999940395355,0.35499998927116394,0.3569999933242798,43598,0.3569999933242798,IKGR.MI
2019-05-03,0.35899999737739563,0.35100001096725464,0.3540000021457672,0.35199999809265137,8936,0.35199999809265137,IKGR.MI
2019-05-06,0.3610000014305115,0.34700000286102295,0.34700000286102295,0.36000001430511475,25995,0.36000001430511475,IKGR.MI
2019-05-07,0.35899999737739563,0.35100001096725464,0.35100001096725464,0.35899999737739563,79,0.35899999737739563,IKGR.MI
2019-05-08,0.35899999737739563,0.34700000286102295,0.3499999940395355,0.35899999737739563,25768,0.35899999737739563,IKGR.MI
2019-05-09,0.35899999737739563,0.35499998927116394,0.3580000102519989,0.35499998927116394,23350,0.35499998927116394,IKGR.MI
2019-05-10,0.36000001430511475,0.3540000021457672,0.35499998927116394,0.36000001430511475,85672,0.36000001430511475,IKGR.MI
2019-05-13,0.3529999852180481,0.34700000286102295,0.3479999899864197,0.3479999899864197,4022,0.3479999899864197,IKGR.MI
2019-05-14,0.35499998927116394,0.3409999907016754,0.34599998593330383,0.35199999809265137,21501,0.35199999809265137,IKGR.MI
2019-05-15,0.34700000286102295,0.3310000002384186,0.34599998593330383,0.34299999475479126,331981,0.34299999475479126,IKGR.MI
2019-05-16,0.3580000102519989,0.335999995470047,0.335999995470047,0.3580000102519989,28616,0.3580000102519989,IKGR.MI
2019-05-17,0.35899999737739563,0.3479999899864197,0.3479999899864197,0.3580000102519989,31676,0.3580000102519989,IKGR.MI
2019-05-20,0.35499998927116394,0.3529999852180481,0.3529999852180481,0.35499998927116394,8085,0.35499998927116394,IKGR.MI
2019-05-21,0.3610000014305115,0.35100001096725464,0.3529999852180481,0.3610000014305115,10000,0.3610000014305115,IKGR.MI
2019-05-22,0.36899998784065247,0.35199999809265137,0.35199999809265137,0.3630000054836273,18113,0.3630000054836273,IKGR.MI
2019-05-23,0.36000001430511475,0.35199999809265137,0.36000001430511475,0.35899999737739563,35329,0.35899999737739563,IKGR.MI
2019-05-24,0.3580000102519989,0.3490000069141388,0.35199999809265137,0.3580000102519989,28244,0.3580000102519989,IKGR.MI
2019-05-27,0.3490000069141388,0.34599998593330383,0.3490000069141388,0.34599998593330383,230,0.34599998593330383,IKGR.MI
2019-05-28,0.35499998927116394,0.34599998593330383,0.35199999809265137,0.35499998927116394,43018,0.35499998927116394,IKGR.MI
2019-05-29,0.36000001430511475,0.35100001096725464,0.35100001096725464,0.3580000102519989,92111,0.3580000102519989,IKGR.MI
2019-05-30,0.35600000619888306,0.34599998593330383,0.34599998593330383,0.35600000619888306,5190,0.35600000619888306,IKGR.MI
2019-05-31,0.3540000021457672,0.3490000069141388,0.3490000069141388,0.35199999809265137,63915,0.35199999809265137,IKGR.MI
2019-06-03,0.35899999737739563,0.34299999475479126,0.34299999475479126,0.35899999737739563,25622,0.35899999737739563,IKGR.MI
2019-06-04,0.3580000102519989,0.3440000116825104,0.3440000116825104,0.3580000102519989,66030,0.3580000102519989,IKGR.MI
2019-06-05,0.35600000619888306,0.3449999988079071,0.35199999809265137,0.35600000619888306,72309,0.35600000619888306,IKGR.MI
2019-06-06,0.35100001096725464,0.34700000286102295,0.35100001096725464,0.35100001096725464,158395,0.35100001096725464,IKGR.MI
2019-06-07,0.3540000021457672,0.34700000286102295,0.3529999852180481,0.3540000021457672,40031,0.3540000021457672,IKGR.MI
2019-06-10,0.35600000619888306,0.34700000286102295,0.34700000286102295,0.35600000619888306,80,0.35600000619888306,IKGR.MI
2019-06-11,0.3790000081062317,0.3479999899864197,0.3479999899864197,0.35499998927116394,135970,0.35499998927116394,IKGR.MI
2019-06-12,0.3610000014305115,0.3569999933242798,0.3580000102519989,0.3610000014305115,3500,0.3610000014305115,IKGR.MI
2019-06-13,0.3610000014305115,0.35499998927116394,0.3580000102519989,0.3610000014305115,40103,0.3610000014305115,IKGR.MI
2019-06-14,0.3580000102519989,0.35100001096725464,0.35499998927116394,0.35600000619888306,38823,0.35600000619888306,IKGR.MI
2019-06-17,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,2611,0.3499999940395355,IKGR.MI
2019-06-18,0.35600000619888306,0.34299999475479126,0.3499999940395355,0.34299999475479126,23210,0.34299999475479126,IKGR.MI
2019-06-19,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,16500,0.3499999940395355,IKGR.MI
2019-06-20,0.3529999852180481,0.3479999899864197,0.3499999940395355,0.3529999852180481,30754,0.3529999852180481,IKGR.MI
2019-06-21,0.3529999852180481,0.34599998593330383,0.34599998593330383,0.3529999852180481,9493,0.3529999852180481,IKGR.MI
2019-06-24,0.3540000021457672,0.3479999899864197,0.3540000021457672,0.3479999899864197,7272,0.3479999899864197,IKGR.MI
2019-06-25,0.35499998927116394,0.3479999899864197,0.3499999940395355,0.3499999940395355,15262,0.3499999940395355,IKGR.MI
2019-06-26,0.3580000102519989,0.3479999899864197,0.3529999852180481,0.3580000102519989,1972,0.3580000102519989,IKGR.MI
2019-06-27,0.3580000102519989,0.3479999899864197,0.3479999899864197,0.3580000102519989,93,0.3580000102519989,IKGR.MI
2019-06-28,0.3580000102519989,0.3580000102519989,0.3580000102519989,0.3580000102519989,0,0.3580000102519989,IKGR.MI
2019-07-01,0.3580000102519989,0.35100001096725464,0.35100001096725464,0.3580000102519989,57050,0.3580000102519989,IKGR.MI
2019-07-02,0.3569999933242798,0.3499999940395355,0.3499999940395355,0.35199999809265137,18937,0.35199999809265137,IKGR.MI
2019-07-03,0.36800000071525574,0.35199999809265137,0.3580000102519989,0.36800000071525574,76750,0.36800000071525574,IKGR.MI
2019-07-04,0.36899998784065247,0.35600000619888306,0.36000001430511475,0.3610000014305115,143943,0.3610000014305115,IKGR.MI
2019-07-05,0.36800000071525574,0.35899999737739563,0.3610000014305115,0.367000013589859,42064,0.367000013589859,IKGR.MI
2019-07-08,0.3779999911785126,0.36000001430511475,0.3619999885559082,0.36800000071525574,83722,0.36800000071525574,IKGR.MI
2019-07-09,0.37400001287460327,0.36800000071525574,0.3700000047683716,0.36800000071525574,30890,0.36800000071525574,IKGR.MI
2019-07-10,0.37599998712539673,0.36500000953674316,0.3720000088214874,0.37599998712539673,19280,0.37599998712539673,IKGR.MI
2019-07-11,0.375,0.3619999885559082,0.3630000054836273,0.3700000047683716,38318,0.3700000047683716,IKGR.MI
2019-07-12,0.3790000081062317,0.3700000047683716,0.375,0.3790000081062317,17603,0.3790000081062317,IKGR.MI
2019-07-15,0.3779999911785126,0.3700000047683716,0.3779999911785126,0.3700000047683716,62507,0.3700000047683716,IKGR.MI
2019-07-16,0.3700000047683716,0.3630000054836273,0.3630000054836273,0.36800000071525574,24033,0.36800000071525574,IKGR.MI
2019-07-17,0.3700000047683716,0.3610000014305115,0.3659999966621399,0.3630000054836273,20127,0.3630000054836273,IKGR.MI
2019-07-18,0.3720000088214874,0.36399999260902405,0.36399999260902405,0.36399999260902405,20341,0.36399999260902405,IKGR.MI
2019-07-19,0.3720000088214874,0.3659999966621399,0.3720000088214874,0.3659999966621399,25118,0.3659999966621399,IKGR.MI
2019-07-22,0.3720000088214874,0.3659999966621399,0.3659999966621399,0.3720000088214874,230,0.3720000088214874,IKGR.MI
2019-07-23,0.3720000088214874,0.3659999966621399,0.3720000088214874,0.3659999966621399,80,0.3659999966621399,IKGR.MI
2019-07-24,0.3700000047683716,0.367000013589859,0.36800000071525574,0.3700000047683716,28045,0.3700000047683716,IKGR.MI
2019-07-25,0.3700000047683716,0.36500000953674316,0.36500000953674316,0.3700000047683716,25573,0.3700000047683716,IKGR.MI
2019-07-26,0.3720000088214874,0.36500000953674316,0.3659999966621399,0.3720000088214874,5070,0.3720000088214874,IKGR.MI
2019-07-29,0.3799999952316284,0.36800000071525574,0.3709999918937683,0.36800000071525574,53536,0.36800000071525574,IKGR.MI
2019-07-30,0.3700000047683716,0.36500000953674316,0.3700000047683716,0.3659999966621399,17059,0.3659999966621399,IKGR.MI
2019-07-31,0.3659999966621399,0.3659999966621399,0.3659999966621399,0.3659999966621399,0,0.3659999966621399,IKGR.MI
2019-08-01,0.36399999260902405,0.3630000054836273,0.36399999260902405,0.36399999260902405,2331,0.36399999260902405,IKGR.MI
2019-08-02,0.36500000953674316,0.3630000054836273,0.3630000054836273,0.36500000953674316,3193,0.36500000953674316,IKGR.MI
2019-08-05,0.36399999260902405,0.3569999933242798,0.36399999260902405,0.3630000054836273,72811,0.3630000054836273,IKGR.MI
2019-08-06,0.3709999918937683,0.3630000054836273,0.3630000054836273,0.36399999260902405,36968,0.36399999260902405,IKGR.MI
2019-08-07,0.36800000071525574,0.35600000619888306,0.36800000071525574,0.3569999933242798,81261,0.3569999933242798,IKGR.MI
2019-08-08,0.3619999885559082,0.3569999933242798,0.3610000014305115,0.3610000014305115,48000,0.3610000014305115,IKGR.MI
2019-08-09,0.3610000014305115,0.3529999852180481,0.3610000014305115,0.36000001430511475,32501,0.36000001430511475,IKGR.MI
2019-08-12,0.3709999918937683,0.3569999933242798,0.3569999933242798,0.3709999918937683,3751,0.3709999918937683,IKGR.MI
2019-08-13,0.36899998784065247,0.36000001430511475,0.36000001430511475,0.36899998784065247,9113,0.36899998784065247,IKGR.MI
2019-08-14,0.36500000953674316,0.35600000619888306,0.35600000619888306,0.3569999933242798,20323,0.3569999933242798,IKGR.MI
2019-08-16,0.36899998784065247,0.36500000953674316,0.36500000953674316,0.36500000953674316,25,0.36500000953674316,IKGR.MI
2019-08-19,0.36000001430511475,0.36000001430511475,0.36000001430511475,0.36000001430511475,2529,0.36000001430511475,IKGR.MI
2019-08-20,0.3659999966621399,0.3569999933242798,0.3569999933242798,0.3659999966621399,69,0.3659999966621399,IKGR.MI
2019-08-21,0.36800000071525574,0.35899999737739563,0.35899999737739563,0.367000013589859,2732,0.367000013589859,IKGR.MI
2019-08-22,0.367000013589859,0.367000013589859,0.367000013589859,0.367000013589859,0,0.367000013589859,IKGR.MI
2019-08-23,0.36800000071525574,0.3610000014305115,0.36800000071525574,0.3610000014305115,2481,0.3610000014305115,IKGR.MI
2019-08-26,0.3610000014305115,0.3610000014305115,0.3610000014305115,0.3610000014305115,0,0.3610000014305115,IKGR.MI
2019-08-27,0.36399999260902405,0.35899999737739563,0.36399999260902405,0.3610000014305115,5744,0.3610000014305115,IKGR.MI
2019-08-28,0.3630000054836273,0.35899999737739563,0.3610000014305115,0.35899999737739563,2053,0.35899999737739563,IKGR.MI
2019-08-29,0.3630000054836273,0.36000001430511475,0.36000001430511475,0.3630000054836273,220,0.3630000054836273,IKGR.MI
2019-08-30,0.3840000033378601,0.3610000014305115,0.3610000014305115,0.36399999260902405,59490,0.36399999260902405,IKGR.MI
2019-09-02,0.3959999978542328,0.36399999260902405,0.3779999911785126,0.3779999911785126,111542,0.3779999911785126,IKGR.MI
2019-09-03,0.3709999918937683,0.36899998784065247,0.36899998784065247,0.3709999918937683,73,0.3709999918937683,IKGR.MI
2019-09-04,0.36899998784065247,0.35899999737739563,0.36899998784065247,0.36399999260902405,80772,0.36399999260902405,IKGR.MI
2019-09-05,0.36899998784065247,0.36000001430511475,0.3630000054836273,0.3659999966621399,42726,0.3659999966621399,IKGR.MI
2019-09-06,0.367000013589859,0.35199999809265137,0.35899999737739563,0.35899999737739563,122275,0.35899999737739563,IKGR.MI
2019-09-09,0.36500000953674316,0.3569999933242798,0.36000001430511475,0.36399999260902405,44806,0.36399999260902405,IKGR.MI
2019-09-10,0.36399999260902405,0.35600000619888306,0.35600000619888306,0.3569999933242798,39331,0.3569999933242798,IKGR.MI
2019-09-11,0.3659999966621399,0.3580000102519989,0.3659999966621399,0.3580000102519989,11000,0.3580000102519989,IKGR.MI
2019-09-12,0.36000001430511475,0.3580000102519989,0.3580000102519989,0.36000001430511475,20117,0.36000001430511475,IKGR.MI
2019-09-13,0.37299999594688416,0.3580000102519989,0.35899999737739563,0.3720000088214874,34623,0.3720000088214874,IKGR.MI
2019-09-16,0.3619999885559082,0.3619999885559082,0.3619999885559082,0.3619999885559082,16174,0.3619999885559082,IKGR.MI
2019-09-17,0.3720000088214874,0.3610000014305115,0.3610000014305115,0.3709999918937683,22896,0.3709999918937683,IKGR.MI
2019-09-18,0.36899998784065247,0.3630000054836273,0.3630000054836273,0.36899998784065247,103,0.36899998784065247,IKGR.MI
2019-09-19,0.3700000047683716,0.3610000014305115,0.3700000047683716,0.36800000071525574,14443,0.36800000071525574,IKGR.MI
2019-09-20,0.36500000953674316,0.3610000014305115,0.36500000953674316,0.3610000014305115,39741,0.3610000014305115,IKGR.MI
2019-09-23,0.3630000054836273,0.35499998927116394,0.3610000014305115,0.36000001430511475,15872,0.36000001430511475,IKGR.MI
2019-09-24,0.35899999737739563,0.35199999809265137,0.3529999852180481,0.35899999737739563,18377,0.35899999737739563,IKGR.MI
2019-09-25,0.3580000102519989,0.3499999940395355,0.3540000021457672,0.3580000102519989,42028,0.3580000102519989,IKGR.MI
2019-09-26,0.3580000102519989,0.3490000069141388,0.3499999940395355,0.35600000619888306,66988,0.35600000619888306,IKGR.MI
2019-09-27,0.36000001430511475,0.35199999809265137,0.35199999809265137,0.36000001430511475,108,0.36000001430511475,IKGR.MI
2019-09-30,0.35600000619888306,0.3490000069141388,0.3499999940395355,0.35600000619888306,38818,0.35600000619888306,IKGR.MI
2019-10-01,0.35600000619888306,0.3479999899864197,0.3540000021457672,0.35600000619888306,95039,0.35600000619888306,IKGR.MI
2019-10-02,0.3540000021457672,0.3449999988079071,0.3540000021457672,0.3529999852180481,101709,0.3529999852180481,IKGR.MI
2019-10-03,0.3449999988079071,0.3440000116825104,0.3449999988079071,0.3440000116825104,10044,0.3440000116825104,IKGR.MI
2019-10-04,0.34700000286102295,0.3269999921321869,0.3449999988079071,0.34700000286102295,130363,0.34700000286102295,IKGR.MI
2019-10-07,0.34700000286102295,0.33000001311302185,0.34700000286102295,0.3400000035762787,84063,0.3400000035762787,IKGR.MI
2019-10-08,0.3449999988079071,0.3240000009536743,0.3319999873638153,0.33899998664855957,64908,0.33899998664855957,IKGR.MI
2019-10-09,0.34299999475479126,0.3230000138282776,0.33899998664855957,0.3370000123977661,199323,0.3370000123977661,IKGR.MI
2019-10-10,0.3370000123977661,0.32899999618530273,0.335999995470047,0.3370000123977661,16605,0.3370000123977661,IKGR.MI
2019-10-11,0.3370000123977661,0.3179999887943268,0.3319999873638153,0.33000001311302185,406926,0.33000001311302185,IKGR.MI
2019-10-14,0.3310000002384186,0.3240000009536743,0.32600000500679016,0.3310000002384186,70255,0.3310000002384186,IKGR.MI
2019-10-15,0.33500000834465027,0.32600000500679016,0.33000001311302185,0.33500000834465027,103245,0.33500000834465027,IKGR.MI
2019-10-16,0.33500000834465027,0.3240000009536743,0.328000009059906,0.3319999873638153,60015,0.3319999873638153,IKGR.MI
2019-10-17,0.3319999873638153,0.32600000500679016,0.32600000500679016,0.3319999873638153,41284,0.3319999873638153,IKGR.MI
2019-10-18,0.33399999141693115,0.3230000138282776,0.32600000500679016,0.33399999141693115,308775,0.33399999141693115,IKGR.MI
2019-10-21,0.3440000116825104,0.32899999618530273,0.33500000834465027,0.32899999618530273,481163,0.32899999618530273,IKGR.MI
2019-10-22,0.3440000116825104,0.32899999618530273,0.3370000123977661,0.3310000002384186,151957,0.3310000002384186,IKGR.MI
2019-10-23,0.33799999952316284,0.3310000002384186,0.3319999873638153,0.33799999952316284,31477,0.33799999952316284,IKGR.MI
2019-10-24,0.33899998664855957,0.32600000500679016,0.3330000042915344,0.335999995470047,109931,0.335999995470047,IKGR.MI
2019-10-25,0.335999995470047,0.3240000009536743,0.328000009059906,0.32600000500679016,88205,0.32600000500679016,IKGR.MI
2019-10-28,0.32899999618530273,0.32199999690055847,0.32600000500679016,0.32899999618530273,42415,0.32899999618530273,IKGR.MI
2019-10-29,0.3319999873638153,0.32499998807907104,0.32600000500679016,0.328000009059906,20504,0.328000009059906,IKGR.MI
2019-10-30,0.335999995470047,0.3230000138282776,0.3230000138282776,0.335999995470047,36797,0.335999995470047,IKGR.MI
2019-10-31,0.33399999141693115,0.32600000500679016,0.3269999921321869,0.3269999921321869,46718,0.3269999921321869,IKGR.MI
2019-11-01,0.33000001311302185,0.3269999921321869,0.33000001311302185,0.33000001311302185,16004,0.33000001311302185,IKGR.MI
2019-11-04,0.3330000042915344,0.3240000009536743,0.3319999873638153,0.3330000042915344,125743,0.3330000042915344,IKGR.MI
2019-11-05,0.33500000834465027,0.32100000977516174,0.33000001311302185,0.3310000002384186,181391,0.3310000002384186,IKGR.MI
2019-11-06,0.328000009059906,0.32100000977516174,0.32499998807907104,0.328000009059906,122293,0.328000009059906,IKGR.MI
2019-11-07,0.3269999921321869,0.3190000057220459,0.3269999921321869,0.3240000009536743,135846,0.3240000009536743,IKGR.MI
2019-11-08,0.3230000138282776,0.31700000166893005,0.32100000977516174,0.3190000057220459,67616,0.3190000057220459,IKGR.MI
2019-11-11,0.328000009059906,0.31700000166893005,0.3179999887943268,0.31700000166893005,71906,0.31700000166893005,IKGR.MI
2019-11-12,0.3240000009536743,0.3100000023841858,0.31700000166893005,0.31700000166893005,133042,0.31700000166893005,IKGR.MI
2019-11-13,0.3160000145435333,0.3089999854564667,0.31299999356269836,0.3140000104904175,137307,0.3140000104904175,IKGR.MI
2019-11-14,0.3140000104904175,0.3100000023841858,0.3100000023841858,0.3100000023841858,50697,0.3100000023841858,IKGR.MI
2019-11-15,0.3140000104904175,0.3009999990463257,0.3109999895095825,0.3059999942779541,186279,0.3059999942779541,IKGR.MI
2019-11-18,0.3070000112056732,0.29100000858306885,0.3009999990463257,0.3019999861717224,475897,0.3019999861717224,IKGR.MI
2019-11-19,0.3109999895095825,0.30000001192092896,0.3050000071525574,0.3059999942779541,50545,0.3059999942779541,IKGR.MI
2019-11-20,0.3050000071525574,0.30000001192092896,0.30000001192092896,0.3050000071525574,19,0.3050000071525574,IKGR.MI
2019-11-21,0.3059999942779541,0.2980000078678131,0.3050000071525574,0.3059999942779541,14534,0.3059999942779541,IKGR.MI
2019-11-22,0.32100000977516174,0.2980000078678131,0.3050000071525574,0.3070000112056732,424934,0.3070000112056732,IKGR.MI
2019-11-25,0.328000009059906,0.3089999854564667,0.3230000138282776,0.328000009059906,160651,0.328000009059906,IKGR.MI
2019-11-26,0.328000009059906,0.31700000166893005,0.328000009059906,0.32199999690055847,157679,0.32199999690055847,IKGR.MI
2019-11-27,0.32199999690055847,0.3199999928474426,0.3199999928474426,0.32100000977516174,3486,0.32100000977516174,IKGR.MI
2019-11-28,0.3310000002384186,0.32100000977516174,0.32100000977516174,0.3230000138282776,79274,0.3230000138282776,IKGR.MI
2019-11-29,0.34299999475479126,0.32499998807907104,0.33000001311302185,0.328000009059906,188782,0.328000009059906,IKGR.MI
2019-12-02,0.3319999873638153,0.3240000009536743,0.3310000002384186,0.3240000009536743,66469,0.3240000009536743,IKGR.MI
2019-12-03,0.3240000009536743,0.3140000104904175,0.32199999690055847,0.3199999928474426,18048,0.3199999928474426,IKGR.MI
2019-12-04,0.460999995470047,0.43700000643730164,0.45500001311302185,0.45500001311302185,4227502,0.45500001311302185,IKGR.MI
2019-12-05,0.44999998807907104,0.4320000112056732,0.4490000009536743,0.4339999854564667,1965911,0.4339999854564667,IKGR.MI
2019-12-06,0.4490000009536743,0.4300000071525574,0.4359999895095825,0.44699999690055847,1205910,0.44699999690055847,IKGR.MI
2019-12-09,0.44699999690055847,0.4359999895095825,0.4429999887943268,0.4359999895095825,639858,0.4359999895095825,IKGR.MI
2019-12-10,0.44999998807907104,0.4350000023841858,0.4350000023841858,0.4429999887943268,552987,0.4429999887943268,IKGR.MI
2019-12-11,0.44999998807907104,0.44200000166893005,0.44200000166893005,0.44600000977516174,208874,0.44600000977516174,IKGR.MI
2019-12-12,0.4490000009536743,0.4440000057220459,0.4440000057220459,0.44699999690055847,486978,0.44699999690055847,IKGR.MI
2019-12-13,0.45399999618530273,0.44699999690055847,0.4480000138282776,0.4519999921321869,755513,0.4519999921321869,IKGR.MI
2019-12-16,0.4569999873638153,0.45399999618530273,0.45399999618530273,0.4569999873638153,236675,0.4569999873638153,IKGR.MI
2019-12-17,0.4569999873638153,0.45500001311302185,0.45500001311302185,0.45500001311302185,36127,0.45500001311302185,IKGR.MI
2019-12-18,0.4569999873638153,0.45500001311302185,0.45500001311302185,0.45500001311302185,34947,0.45500001311302185,IKGR.MI
2019-12-19,0.4569999873638153,0.4519999921321869,0.45500001311302185,0.45500001311302185,136821,0.45500001311302185,IKGR.MI
2019-12-20,0.4569999873638153,0.453000009059906,0.4560000002384186,0.45500001311302185,350196,0.45500001311302185,IKGR.MI
2019-12-23,0.45399999618530273,0.44699999690055847,0.45399999618530273,0.4490000009536743,608686,0.4490000009536743,IKGR.MI
2019-12-27,0.4490000009536743,0.4480000138282776,0.4480000138282776,0.4490000009536743,9934,0.4490000009536743,IKGR.MI
2019-12-30,0.453000009059906,0.4490000009536743,0.4490000009536743,0.44999998807907104,42122,0.44999998807907104,IKGR.MI
2020-01-02,0.45399999618530273,0.44999998807907104,0.44999998807907104,0.45399999618530273,80165,0.45399999618530273,IKGR.MI
2020-01-03,0.45399999618530273,0.4519999921321869,0.453000009059906,0.45399999618530273,45080,0.45399999618530273,IKGR.MI
2020-01-06,0.45500001311302185,0.453000009059906,0.453000009059906,0.45500001311302185,112146,0.45500001311302185,IKGR.MI
2020-01-07,0.45899999141693115,0.45500001311302185,0.45500001311302185,0.45899999141693115,261027,0.45899999141693115,IKGR.MI
2020-01-08,0.4569999873638153,0.45500001311302185,0.4569999873638153,0.4560000002384186,70538,0.4560000002384186,IKGR.MI
2020-01-09,0.46700000762939453,0.45899999141693115,0.46000000834465027,0.4650000035762787,188505,0.4650000035762787,IKGR.MI
2020-01-10,0.46799999475479126,0.4620000123977661,0.46399998664855957,0.4650000035762787,292740,0.4650000035762787,IKGR.MI
2020-01-13,0.4690000116825104,0.4650000035762787,0.46700000762939453,0.4690000116825104,110325,0.4690000116825104,IKGR.MI
2020-01-14,0.4790000021457672,0.46799999475479126,0.46799999475479126,0.4729999899864197,534514,0.4729999899864197,IKGR.MI
2020-01-15,0.4749999940395355,0.4729999899864197,0.4749999940395355,0.4729999899864197,436258,0.4729999899864197,IKGR.MI
2020-01-16,0.47600001096725464,0.4729999899864197,0.47600001096725464,0.4749999940395355,417452,0.4749999940395355,IKGR.MI
2020-01-17,0.4779999852180481,0.4740000069141388,0.4740000069141388,0.47600001096725464,76410,0.47600001096725464,IKGR.MI
2020-01-20,0.4790000021457672,0.4749999940395355,0.4790000021457672,0.47699999809265137,210887,0.47699999809265137,IKGR.MI
2020-01-21,0.4779999852180481,0.47600001096725464,0.47699999809265137,0.47600001096725464,252160,0.47600001096725464,IKGR.MI
2020-01-22,0.47600001096725464,0.4740000069141388,0.47600001096725464,0.4740000069141388,346106,0.4740000069141388,IKGR.MI
2020-01-23,0.4740000069141388,0.47200000286102295,0.4740000069141388,0.4729999899864197,264851,0.4729999899864197,IKGR.MI
2020-01-24,0.4740000069141388,0.47200000286102295,0.47200000286102295,0.4729999899864197,438639,0.4729999899864197,IKGR.MI
2020-01-27,0.4779999852180481,0.4729999899864197,0.4779999852180481,0.4749999940395355,741465,0.4749999940395355,IKGR.MI
2020-01-28,0.4779999852180481,0.4740000069141388,0.4749999940395355,0.47600001096725464,551023,0.47600001096725464,IKGR.MI
2020-01-29,0.4819999933242798,0.47699999809265137,0.4779999852180481,0.4819999933242798,536017,0.4819999933242798,IKGR.MI
2020-01-30,0.48399999737739563,0.4819999933242798,0.4830000102519989,0.4819999933242798,121510,0.4819999933242798,IKGR.MI
2020-01-31,0.4869999885559082,0.48100000619888306,0.4819999933242798,0.48399999737739563,256520,0.48399999737739563,IKGR.MI
2020-02-03,0.4819999933242798,0.4779999852180481,0.4819999933242798,0.4790000021457672,329240,0.4790000021457672,IKGR.MI
2020-02-04,0.48100000619888306,0.4790000021457672,0.4790000021457672,0.47999998927116394,231496,0.47999998927116394,IKGR.MI
2020-02-05,0.48100000619888306,0.47999998927116394,0.48100000619888306,0.47999998927116394,45948,0.47999998927116394,IKGR.MI
2020-02-06,0.4860000014305115,0.4790000021457672,0.4819999933242798,0.4830000102519989,713236,0.4830000102519989,IKGR.MI
2020-02-07,0.4869999885559082,0.4830000102519989,0.4830000102519989,0.48500001430511475,668096,0.48500001430511475,IKGR.MI
2020-02-10,0.48500001430511475,0.46399998664855957,0.48500001430511475,0.4740000069141388,2629257,0.4740000069141388,IKGR.MI
2020-02-11,0.4819999933242798,0.4749999940395355,0.4749999940395355,0.47999998927116394,901325,0.47999998927116394,IKGR.MI
2020-02-12,0.4830000102519989,0.47600001096725464,0.48100000619888306,0.47999998927116394,1074563,0.47999998927116394,IKGR.MI
2020-02-13,0.4819999933242798,0.4790000021457672,0.48100000619888306,0.48100000619888306,889736,0.48100000619888306,IKGR.MI
2020-02-14,0.4880000054836273,0.48100000619888306,0.4830000102519989,0.4860000014305115,1312194,0.4860000014305115,IKGR.MI
2020-02-17,0.492000013589859,0.4869999885559082,0.4869999885559082,0.492000013589859,637646,0.492000013589859,IKGR.MI
2020-02-18,0.49900001287460327,0.49300000071525574,0.49300000071525574,0.49900001287460327,2130496,0.49900001287460327,IKGR.MI
2020-02-19,0.5019999742507935,0.49900001287460327,0.5019999742507935,0.5,985217,0.5,IKGR.MI
2020-02-20,0.5019999742507935,0.49900001287460327,0.5,0.5,2325530,0.5,IKGR.MI
2020-02-21,0.5019999742507935,0.49900001287460327,0.5,0.5,1229451,0.5,IKGR.MI
2020-02-24,0.49399998784065247,0.4819999933242798,0.49399998784065247,0.4819999933242798,1522000,0.4819999933242798,IKGR.MI
2020-02-25,0.48899999260902405,0.4819999933242798,0.48500001430511475,0.48500001430511475,643483,0.48500001430511475,IKGR.MI
2020-02-26,0.49300000071525574,0.4860000014305115,0.4880000054836273,0.49300000071525574,874046,0.49300000071525574,IKGR.MI
2020-02-27,0.492000013589859,0.4860000014305115,0.4909999966621399,0.4869999885559082,713490,0.4869999885559082,IKGR.MI
2020-02-28,0.4860000014305115,0.48100000619888306,0.4860000014305115,0.4819999933242798,668980,0.4819999933242798,IKGR.MI
2020-03-02,0.4830000102519989,0.46000000834465027,0.4819999933242798,0.4650000035762787,2509617,0.4650000035762787,IKGR.MI
2020-03-03,0.47699999809265137,0.4690000116825104,0.4690000116825104,0.47200000286102295,223613,0.47200000286102295,IKGR.MI
2020-03-04,0.4779999852180481,0.46799999475479126,0.4729999899864197,0.47200000286102295,432497,0.47200000286102295,IKGR.MI
2020-03-05,0.4729999899864197,0.4690000116825104,0.47200000286102295,0.47099998593330383,486158,0.47099998593330383,IKGR.MI
2020-03-06,0.46799999475479126,0.46399998664855957,0.46799999475479126,0.4659999907016754,1009524,0.4659999907016754,IKGR.MI
2020-03-09,0.4390000104904175,0.3959999978542328,0.4390000104904175,0.4300000071525574,2358328,0.4300000071525574,IKGR.MI
2020-03-10,0.44200000166893005,0.4099999964237213,0.4309999942779541,0.414000004529953,686458,0.414000004529953,IKGR.MI
2020-03-11,0.44200000166893005,0.41499999165534973,0.41499999165534973,0.4300000071525574,513165,0.4300000071525574,IKGR.MI
2020-03-12,0.4259999990463257,0.38499999046325684,0.40799999237060547,0.4000000059604645,452119,0.4000000059604645,IKGR.MI
2020-03-13,0.4230000078678131,0.382999986410141,0.4230000078678131,0.4050000011920929,781786,0.4050000011920929,IKGR.MI
2020-03-16,0.3869999945163727,0.34700000286102295,0.3799999952316284,0.3720000088214874,1323994,0.3720000088214874,IKGR.MI
2020-03-17,0.38999998569488525,0.3400000035762787,0.37700000405311584,0.3490000069141388,553636,0.3490000069141388,IKGR.MI
2020-03-18,0.367000013589859,0.3019999861717224,0.3400000035762787,0.34200000762939453,588002,0.34200000762939453,IKGR.MI
2020-03-19,0.3479999899864197,0.32600000500679016,0.32600000500679016,0.3400000035762787,106944,0.3400000035762787,IKGR.MI
2020-03-20,0.3720000088214874,0.33899998664855957,0.3449999988079071,0.3449999988079071,391922,0.3449999988079071,IKGR.MI
2020-03-23,0.3580000102519989,0.3310000002384186,0.3440000116825104,0.3499999940395355,187768,0.3499999940395355,IKGR.MI
2020-03-24,0.38199999928474426,0.3499999940395355,0.3499999940395355,0.367000013589859,745410,0.367000013589859,IKGR.MI
2020-03-25,0.39500001072883606,0.3569999933242798,0.39500001072883606,0.37299999594688416,1458903,0.37299999594688416,IKGR.MI
2020-03-26,0.4090000092983246,0.3720000088214874,0.3720000088214874,0.40799999237060547,438562,0.40799999237060547,IKGR.MI
2020-03-27,0.421999990940094,0.3880000114440918,0.4169999957084656,0.3919999897480011,494426,0.3919999897480011,IKGR.MI
2020-03-30,0.4099999964237213,0.36899998784065247,0.4099999964237213,0.4000000059604645,383369,0.4000000059604645,IKGR.MI
2020-03-31,0.39800000190734863,0.38100001215934753,0.3889999985694885,0.39800000190734863,327052,0.39800000190734863,IKGR.MI
2020-04-01,0.39500001072883606,0.3790000081062317,0.3880000114440918,0.39500001072883606,150044,0.39500001072883606,IKGR.MI
2020-04-02,0.41200000047683716,0.3799999952316284,0.3799999952316284,0.3919999897480011,479215,0.3919999897480011,IKGR.MI
2020-04-03,0.4050000011920929,0.3919999897480011,0.3919999897480011,0.3919999897480011,299888,0.3919999897480011,IKGR.MI
2020-04-06,0.4259999990463257,0.38999998569488525,0.4000000059604645,0.41200000047683716,565701,0.41200000047683716,IKGR.MI
2020-04-07,0.4410000145435333,0.40299999713897705,0.4269999861717224,0.4180000126361847,1669327,0.4180000126361847,IKGR.MI
2020-04-08,0.4259999990463257,0.4099999964237213,0.4259999990463257,0.41100001335144043,60245,0.41100001335144043,IKGR.MI
2020-04-09,0.42500001192092896,0.4099999964237213,0.4099999964237213,0.4169999957084656,286505,0.4169999957084656,IKGR.MI
2020-04-14,0.41999998688697815,0.41100001335144043,0.4189999997615814,0.41999998688697815,248820,0.41999998688697815,IKGR.MI
2020-04-15,0.4230000078678131,0.40700000524520874,0.41499999165534973,0.4189999997615814,294404,0.4189999997615814,IKGR.MI
2020-04-16,0.4320000112056732,0.3880000114440918,0.4189999997615814,0.4059999883174896,1870341,0.4059999883174896,IKGR.MI
2020-04-17,0.4050000011920929,0.39100000262260437,0.4020000100135803,0.3959999978542328,355539,0.3959999978542328,IKGR.MI
2020-04-20,0.40299999713897705,0.3970000147819519,0.39800000190734863,0.40299999713897705,74487,0.40299999713897705,IKGR.MI
2020-04-21,0.40299999713897705,0.39100000262260437,0.39500001072883606,0.3919999897480011,162383,0.3919999897480011,IKGR.MI
2020-04-22,0.39800000190734863,0.3880000114440918,0.3919999897480011,0.39800000190734863,28111,0.39800000190734863,IKGR.MI
2020-04-23,0.40400001406669617,0.39399999380111694,0.3970000147819519,0.40400001406669617,81483,0.40400001406669617,IKGR.MI
2020-04-24,0.4020000100135803,0.3970000147819519,0.3970000147819519,0.4020000100135803,4448,0.4020000100135803,IKGR.MI
2020-04-27,0.4099999964237213,0.3959999978542328,0.4000000059604645,0.40400001406669617,123405,0.40400001406669617,IKGR.MI
2020-04-28,0.40799999237060547,0.4000000059604645,0.4000000059604645,0.40299999713897705,142332,0.40299999713897705,IKGR.MI
2020-04-29,0.4099999964237213,0.4000000059604645,0.4099999964237213,0.4020000100135803,96306,0.4020000100135803,IKGR.MI
2020-04-30,0.4129999876022339,0.40700000524520874,0.4099999964237213,0.40700000524520874,87717,0.40700000524520874,IKGR.MI
2020-05-04,0.40700000524520874,0.40700000524520874,0.40700000524520874,0.40700000524520874,0,0.40700000524520874,IKGR.MI
2020-05-05,0.41200000047683716,0.4059999883174896,0.40700000524520874,0.40700000524520874,47520,0.40700000524520874,IKGR.MI
2020-05-06,0.4180000126361847,0.4099999964237213,0.4099999964237213,0.4180000126361847,85652,0.4180000126361847,IKGR.MI
2020-05-07,0.4320000112056732,0.4180000126361847,0.42399999499320984,0.4309999942779541,181879,0.4309999942779541,IKGR.MI
2020-05-08,0.42800000309944153,0.42500001192092896,0.42800000309944153,0.42800000309944153,49820,0.42800000309944153,IKGR.MI
2020-05-11,0.4429999887943268,0.4259999990463257,0.4300000071525574,0.4320000112056732,200187,0.4320000112056732,IKGR.MI
2019-01-02,12.654000282287598,12.144000053405762,12.607999801635742,12.565999984741211,8828070.0,9.804468154907227,FCA.MI
2019-01-03,12.685999870300293,12.293999671936035,12.458000183105469,12.416000366210938,7600190.0,9.687433242797852,FCA.MI
2019-01-04,13.119999885559082,12.52400016784668,12.53600025177002,13.112000465393066,9562208.0,10.23047924041748,FCA.MI
2019-01-07,13.239999771118164,13.001999855041504,13.15999984741211,13.210000038146973,6526426.0,10.306941986083984,FCA.MI
2019-01-08,13.699999809265137,13.184000015258789,13.194000244140625,13.366000175476074,9556642.0,10.428659439086914,FCA.MI
2019-01-09,13.923999786376953,13.54800033569336,13.567999839782715,13.758000373840332,9135587.0,10.734512329101562,FCA.MI
2019-01-10,13.934000015258789,13.387999534606934,13.446000099182129,13.866000175476074,9821379.0,10.818777084350586,FCA.MI
2019-01-11,14.444000244140625,13.767999649047852,14.0,14.211999893188477,10592369.0,11.088739395141602,FCA.MI
2019-01-14,14.1899995803833,13.956000328063965,14.020000457763672,14.137999534606934,6190013.0,11.031002044677734,FCA.MI
2019-01-15,14.486000061035156,14.208000183105469,14.267999649047852,14.437999725341797,8884460.0,11.265073776245117,FCA.MI
2019-01-16,14.682000160217285,14.42199993133545,14.510000228881836,14.607999801635742,7836568.0,11.397714614868164,FCA.MI
2019-01-17,14.633999824523926,14.430000305175781,14.579999923706055,14.539999961853027,5895378.0,11.344657897949219,FCA.MI
2019-01-18,14.84000015258789,14.57800006866455,14.649999618530273,14.75,7140234.0,11.508508682250977,FCA.MI
2019-01-21,14.817999839782715,14.710000038146973,14.784000396728516,14.76200008392334,2990673.0,11.517870903015137,FCA.MI
2019-01-22,14.79800033569336,14.477999687194824,14.71399974822998,14.520000457763672,6258059.0,11.32905387878418,FCA.MI
2019-01-23,14.557999610900879,14.319999694824219,14.460000038146973,14.32800006866455,6469223.0,11.179247856140137,FCA.MI
2019-01-24,14.62600040435791,14.142000198364258,14.229999542236328,14.550000190734863,8326209.0,11.352460861206055,FCA.MI
2019-01-25,14.755999565124512,14.640000343322754,14.65999984741211,14.654000282287598,5903750.0,11.433605194091797,FCA.MI
2019-01-28,14.715999603271484,14.404000282287598,14.654000282287598,14.491999626159668,5641962.0,11.307206153869629,FCA.MI
2019-01-29,14.604000091552734,14.289999961853027,14.520000457763672,14.498000144958496,6021098.0,11.311887741088867,FCA.MI
2019-01-30,14.781999588012695,14.574000358581543,14.583999633789062,14.6899995803833,4934772.0,11.461692810058594,FCA.MI
2019-01-31,14.956000328063965,14.579999923706055,14.831999778747559,14.918000221252441,8413488.0,11.639588356018066,FCA.MI
2019-02-01,15.260000228881836,14.803999900817871,15.0,15.069999694824219,10153651.0,11.758183479309082,FCA.MI
2019-02-04,15.02400016784668,14.656000137329102,14.932000160217285,14.819999694824219,6302136.0,11.563124656677246,FCA.MI
2019-02-05,15.182000160217285,14.75,14.913999557495117,15.178000450134277,7205572.0,11.842450141906738,FCA.MI
2019-02-06,15.312000274658203,15.079999923706055,15.109999656677246,15.239999771118164,7462876.0,11.890824317932129,FCA.MI
2019-02-07,15.246000289916992,13.366000175476074,15.239999771118164,13.380000114440918,37184131.0,10.439581871032715,FCA.MI
2019-02-08,13.444000244140625,12.710000038146973,13.29800033569336,12.991999626159668,17240860.0,10.136849403381348,FCA.MI
2019-02-11,13.295999526977539,12.857999801635742,13.027999877929688,12.942000389099121,13305554.0,10.097838401794434,FCA.MI
2019-02-12,13.152000427246094,12.890000343322754,13.031999588012695,12.899999618530273,9941070.0,10.065067291259766,FCA.MI
2019-02-13,13.229999542236328,12.949999809265137,13.015999794006348,13.10200023651123,7535839.0,10.222676277160645,FCA.MI
2019-02-14,13.192000389099121,12.871999740600586,13.178000450134277,12.920000076293945,10249505.0,10.080673217773438,FCA.MI
2019-02-15,13.187999725341797,12.571999549865723,12.833999633789062,13.026000022888184,13710003.0,10.16337776184082,FCA.MI
2019-02-18,13.071999549865723,12.868000030517578,12.90999984741211,13.003999710083008,6962841.0,10.146211624145508,FCA.MI
2019-02-19,13.064000129699707,12.855999946594238,12.90999984741211,13.010000228881836,5875146.0,10.150894165039062,FCA.MI
2019-02-20,13.343999862670898,13.03600025177002,13.086000442504883,13.26200008392334,14380834.0,10.347514152526855,FCA.MI
2019-02-21,13.324000358581543,13.086000442504883,13.302000045776367,13.109999656677246,11386794.0,10.228918075561523,FCA.MI
2019-02-22,13.178000450134277,13.041999816894531,13.043999671936035,13.130000114440918,8120213.0,10.244523048400879,FCA.MI
2019-02-25,13.29800033569336,13.1899995803833,13.210000038146973,13.199999809265137,9401223.0,10.299139976501465,FCA.MI
2019-02-26,13.234000205993652,13.076000213623047,13.133999824523926,13.109999656677246,8964473.0,10.228918075561523,FCA.MI
2019-02-27,13.137999534606934,12.932000160217285,13.034000396728516,13.017999649047852,7933268.0,10.157135963439941,FCA.MI
2019-02-28,13.015999794006348,12.906000137329102,12.960000038146973,12.982000350952148,6587610.0,10.129047393798828,FCA.MI
2019-03-01,13.17199993133545,12.930000305175781,13.069999694824219,12.930000305175781,8179284.0,10.088475227355957,FCA.MI
2019-03-04,13.038000106811523,12.78600025177002,13.013999938964844,12.829999923706055,9218077.0,10.010451316833496,FCA.MI
2019-03-05,12.984000205993652,12.748000144958496,12.845999717712402,12.935999870300293,9027289.0,10.093155860900879,FCA.MI
2019-03-06,13.600000381469727,12.86400032043457,12.934000015258789,13.407999992370605,23044342.0,10.46142864227295,FCA.MI
2019-03-07,13.430000305175781,13.015999794006348,13.40999984741211,13.10200023651123,11452751.0,10.222676277160645,FCA.MI
2019-03-08,13.0,12.460000038146973,12.97599983215332,12.758000373840332,15950615.0,9.954275131225586,FCA.MI
2019-03-11,12.923999786376953,12.637999534606934,12.793999671936035,12.838000297546387,7336866.0,10.016693115234375,FCA.MI
2019-03-12,12.973999977111816,12.727999687194824,12.925999641418457,12.821999549865723,7158695.0,10.004209518432617,FCA.MI
2019-03-13,12.87600040435791,12.557999610900879,12.758000373840332,12.711999893188477,8379424.0,9.918383598327637,FCA.MI
2019-03-14,12.85200023651123,12.59000015258789,12.684000015258789,12.619999885559082,8028336.0,9.846600532531738,FCA.MI
2019-03-15,12.71399974822998,12.539999961853027,12.6899995803833,12.633999824523926,9853417.0,9.857523918151855,FCA.MI
2019-03-18,12.829999923706055,12.621999740600586,12.621999740600586,12.744000434875488,5722941.0,9.943351745605469,FCA.MI
2019-03-19,13.479999542236328,12.902000427246094,12.907999992370605,13.381999969482422,21449486.0,10.441142082214355,FCA.MI
2019-03-20,13.607999801635742,12.960000038146973,13.404000282287598,13.045999526977539,19745842.0,10.178982734680176,FCA.MI
2019-03-21,13.315999984741211,13.0,13.0,13.100000381469727,9751088.0,10.221116065979004,FCA.MI
2019-03-22,13.229999542236328,12.753999710083008,13.222000122070312,12.776000022888184,9933605.0,9.968318939208984,FCA.MI
2019-03-25,13.236000061035156,12.753999710083008,12.755999565124512,13.034000396728516,12936032.0,10.1696195602417,FCA.MI
2019-03-26,13.173999786376953,12.973999977111816,13.109999656677246,13.09000015258789,6957122.0,10.213313102722168,FCA.MI
2019-03-27,13.668000221252441,13.329999923706055,13.579999923706055,13.432000160217285,21202155.0,10.480154991149902,FCA.MI
2019-03-28,13.420000076293945,13.15999984741211,13.350000381469727,13.15999984741211,10214000.0,10.267930030822754,FCA.MI
2019-03-29,13.381999969482422,13.083999633789062,13.260000228881836,13.272000312805176,11493260.0,10.355317115783691,FCA.MI
2019-04-01,13.597999572753906,13.331999778747559,13.381999969482422,13.59000015258789,12669855.0,10.603432655334473,FCA.MI
2019-04-02,13.869999885559082,13.380000114440918,13.472000122070312,13.723999977111816,21962177.0,10.70798397064209,FCA.MI
2019-04-03,13.970000267028809,13.694000244140625,13.883999824523926,13.751999855041504,13261266.0,10.729830741882324,FCA.MI
2019-04-04,13.751999855041504,13.538000106811523,13.631999969482422,13.729999542236328,9041472.0,10.712664604187012,FCA.MI
2019-04-05,13.843999862670898,13.657999992370605,13.699999809265137,13.732000350952148,7424452.0,10.714225769042969,FCA.MI
2019-04-08,14.0600004196167,13.836000442504883,13.857999801635742,13.991999626159668,11362048.0,10.91708755493164,FCA.MI
2019-04-09,14.005999565124512,13.758000373840332,13.947999954223633,13.836000442504883,10086761.0,10.795370101928711,FCA.MI
2019-04-10,13.911999702453613,13.739999771118164,13.859999656677246,13.895999908447266,12191903.0,10.842184066772461,FCA.MI
2019-04-11,13.98799991607666,13.75,13.944000244140625,13.89799976348877,7939368.0,10.843745231628418,FCA.MI
2019-04-12,14.479999542236328,13.819999694824219,13.850000381469727,14.20199966430664,14085337.0,11.080937385559082,FCA.MI
2019-04-15,14.36400032043457,14.180000305175781,14.284000396728516,14.303999900817871,8377951.0,11.160521507263184,FCA.MI
2019-04-16,14.510000228881836,14.329999923706055,14.355999946594238,14.449999809265137,8848331.0,11.274436950683594,FCA.MI
2019-04-17,14.890000343322754,14.557999610900879,14.800000190734863,14.706000328063965,21215035.0,11.474177360534668,FCA.MI
2019-04-18,14.760000228881836,14.392000198364258,14.729999542236328,14.656000137329102,11363788.0,11.435165405273438,FCA.MI
2019-04-23,14.39799976348877,14.001999855041504,14.12399959564209,14.001999855041504,10691730.0,11.431900024414062,FCA.MI
2019-04-24,13.973999977111816,13.788000106811523,13.895999908447266,13.843999862670898,7568325.0,11.302900314331055,FCA.MI
2019-04-25,13.890000343322754,13.663999557495117,13.8100004196167,13.732000350952148,6247350.0,11.211459159851074,FCA.MI
2019-04-26,13.920000076293945,13.696000099182129,13.843999862670898,13.857999801635742,8102264.0,11.3143310546875,FCA.MI
2019-04-29,13.930000305175781,13.751999855041504,13.833999633789062,13.824000358581543,4090200.0,11.286572456359863,FCA.MI
2019-04-30,13.826000213623047,13.644000053405762,13.75,13.734000205993652,5901195.0,11.213091850280762,FCA.MI
2019-05-02,13.616000175476074,13.050000190734863,13.600000381469727,13.550000190734863,12098833.0,11.0628662109375,FCA.MI
2019-05-03,14.329999923706055,13.104000091552734,13.630000114440918,14.173999786376953,24748301.0,11.572328567504883,FCA.MI
2019-05-06,13.894000053405762,13.685999870300293,13.765999794006348,13.857999801635742,11900784.0,11.3143310546875,FCA.MI
2019-05-07,14.017999649047852,13.609999656677246,13.934000015258789,13.67199993133545,8577227.0,11.162471771240234,FCA.MI
2019-05-08,13.684000015258789,13.4399995803833,13.640000343322754,13.593999862670898,6964092.0,11.09878921508789,FCA.MI
2019-05-09,13.460000038146973,12.979999542236328,13.460000038146973,13.083999633789062,12059728.0,10.682400703430176,FCA.MI
2019-05-10,13.289999961853027,12.84000015258789,13.255999565124512,12.95199966430664,9334148.0,10.574629783630371,FCA.MI
2019-05-13,12.947999954223633,12.642000198364258,12.928000450134277,12.708000183105469,10294934.0,10.375417709350586,FCA.MI
2019-05-14,12.907999992370605,12.760000228881836,12.831999778747559,12.904000282287598,7453933.0,10.535440444946289,FCA.MI
2019-05-15,13.197999954223633,12.609999656677246,13.015999794006348,13.097999572753906,12639326.0,10.693831443786621,FCA.MI
2019-05-16,13.244000434875488,12.949999809265137,13.170000076293945,13.244000434875488,8248225.0,10.813033103942871,FCA.MI
2019-05-17,13.369999885559082,13.050000190734863,13.34000015258789,13.368000030517578,15084480.0,10.91427230834961,FCA.MI
2019-05-20,12.359999656677246,11.76200008392334,12.302000045776367,11.961999893188477,15112633.0,10.818405151367188,FCA.MI
2019-05-21,12.10200023651123,11.821999549865723,11.996000289916992,11.87600040435791,7321696.0,10.74062728881836,FCA.MI
2019-05-22,11.97599983215332,11.758000373840332,11.85200023651123,11.777999877929688,7211693.0,10.651996612548828,FCA.MI
2019-05-23,11.673999786376953,11.359999656677246,11.616000175476074,11.423999786376953,9786257.0,10.331839561462402,FCA.MI
2019-05-24,11.673999786376953,11.449999809265137,11.557999610900879,11.456000328063965,6634898.0,10.360780715942383,FCA.MI
2019-05-27,13.687999725341797,12.342000007629395,13.520000457763672,12.369999885559082,57155761.0,11.187399864196777,FCA.MI
2019-05-28,12.684000015258789,12.140000343322754,12.526000022888184,12.260000228881836,21073615.0,11.087916374206543,FCA.MI
2019-05-29,12.227999687194824,11.819999694824219,12.131999969482422,12.109999656677246,16457168.0,10.952256202697754,FCA.MI
2019-05-30,12.234000205993652,11.902000427246094,12.157999992370605,12.010000228881836,9337732.0,10.861817359924316,FCA.MI
2019-05-31,11.680000305175781,11.222000122070312,11.645999908447266,11.437999725341797,26723633.0,10.344500541687012,FCA.MI
2019-06-03,11.387999534606934,11.157999992370605,11.21399974822998,11.37399959564209,13050625.0,10.286619186401367,FCA.MI
2019-06-04,11.899999618530273,11.248000144958496,11.29800033569336,11.814000129699707,15473593.0,10.684555053710938,FCA.MI
2019-06-05,11.86400032043457,11.555999755859375,11.86400032043457,11.699999809265137,9069539.0,10.581453323364258,FCA.MI
2019-06-06,11.833999633789062,11.251999855041504,11.272000312805176,11.710000038146973,22394839.0,10.590497016906738,FCA.MI
2019-06-07,11.772000312805176,11.595999717712402,11.739999771118164,11.670000076293945,8168263.0,10.5543212890625,FCA.MI
2019-06-10,12.027999877929688,11.871999740600586,11.970000267028809,11.871999740600586,7424243.0,10.73701000213623,FCA.MI
2019-06-11,12.088000297546387,11.899999618530273,11.899999618530273,11.984000205993652,11981102.0,10.838302612304688,FCA.MI
2019-06-12,11.942000389099121,11.765999794006348,11.880000114440918,11.795999526977539,7361022.0,10.668274879455566,FCA.MI
2019-06-13,11.942000389099121,11.680000305175781,11.758000373840332,11.895999908447266,7753516.0,10.758715629577637,FCA.MI
2019-06-14,11.887999534606934,11.76200008392334,11.82800006866455,11.84000015258789,4963361.0,10.70806884765625,FCA.MI
2019-06-17,12.041999816894531,11.869999885559082,11.887999534606934,11.946000099182129,5621807.0,10.803935050964355,FCA.MI
2019-06-18,12.12399959564209,11.802000045776367,11.899999618530273,12.052000045776367,9647166.0,10.899801254272461,FCA.MI
2019-06-19,12.218000411987305,12.027999877929688,12.100000381469727,12.187999725341797,9189555.0,11.022799491882324,FCA.MI
2019-06-20,12.390000343322754,12.23799991607666,12.270000457763672,12.336000442504883,12702520.0,11.15665054321289,FCA.MI
2019-06-21,12.486000061035156,12.305999755859375,12.35200023651123,12.3100004196167,17250720.0,11.133136749267578,FCA.MI
2019-06-24,12.39799976348877,12.236000061035156,12.263999938964844,12.321999549865723,5396886.0,11.143988609313965,FCA.MI
2019-06-25,12.333999633789062,12.11400032043457,12.329999923706055,12.11400032043457,5648169.0,10.9558744430542,FCA.MI
2019-06-26,12.170000076293945,11.968000411987305,12.09000015258789,12.133999824523926,5978130.0,10.97396183013916,FCA.MI
2019-06-27,12.279999732971191,12.100000381469727,12.105999946594238,12.215999603271484,4499397.0,11.04812240600586,FCA.MI
2019-06-28,12.272000312805176,12.118000030517578,12.199999809265137,12.265999794006348,6466221.0,11.093342781066895,FCA.MI
2019-07-01,12.508000373840332,12.284000396728516,12.390000343322754,12.347999572753906,7022398.0,11.167502403259277,FCA.MI
2019-07-02,12.37399959564209,12.163999557495117,12.293999671936035,12.302000045776367,8007758.0,11.125901222229004,FCA.MI
2019-07-03,12.706000328063965,12.342000007629395,12.38599967956543,12.64799976348877,11849617.0,11.438821792602539,FCA.MI
2019-07-04,12.729999542236328,12.593999862670898,12.649999618530273,12.685999870300293,4351687.0,11.473189353942871,FCA.MI
2019-07-05,12.710000038146973,12.541999816894531,12.710000038146973,12.637999534606934,4444075.0,11.429778099060059,FCA.MI
2019-07-08,12.736000061035156,12.562000274658203,12.576000213623047,12.576000213623047,4823024.0,11.373705863952637,FCA.MI
2019-07-09,12.545999526977539,12.329999923706055,12.520000457763672,12.437999725341797,6572817.0,11.24889850616455,FCA.MI
2019-07-10,12.565999984741211,12.37600040435791,12.404000282287598,12.430000305175781,6132887.0,11.241663932800293,FCA.MI
2019-07-11,12.473999977111816,12.317999839782715,12.40999984741211,12.336000442504883,6907492.0,11.15665054321289,FCA.MI
2019-07-12,12.640000343322754,12.211999893188477,12.232000350952148,12.571999549865723,10233355.0,11.370087623596191,FCA.MI
2019-07-15,12.767999649047852,12.569999694824219,12.619999885559082,12.569999694824219,7781426.0,11.368279457092285,FCA.MI
2019-07-16,12.503999710083008,12.005999565124512,12.449999809265137,12.180000305175781,20497265.0,11.015564918518066,FCA.MI
2019-07-17,12.336000442504883,12.107999801635742,12.178000450134277,12.187999725341797,10230259.0,11.022799491882324,FCA.MI
2019-07-18,12.281999588012695,12.09000015258789,12.109999656677246,12.206000328063965,7558643.0,11.039078712463379,FCA.MI
2019-07-19,12.302000045776367,12.005999565124512,12.23799991607666,12.005999565124512,7187594.0,10.858199119567871,FCA.MI
2019-07-22,12.081999778747559,11.881999969482422,11.973999977111816,12.010000228881836,5986071.0,10.861817359924316,FCA.MI
2019-07-23,12.454000473022461,11.979999542236328,11.979999542236328,12.380000114440918,15452151.0,11.196443557739258,FCA.MI
2019-07-24,12.680000305175781,12.329999923706055,12.329999923706055,12.61400032043457,10453161.0,11.408073425292969,FCA.MI
2019-07-25,12.791999816894531,12.229999542236328,12.6899995803833,12.411999702453613,11431705.0,11.225384712219238,FCA.MI
2019-07-26,12.460000038146973,12.26200008392334,12.36400032043457,12.347999572753906,6753163.0,11.167502403259277,FCA.MI
2019-07-29,12.326000213623047,12.180000305175781,12.3100004196167,12.227999687194824,5190380.0,11.058975219726562,FCA.MI
2019-07-30,12.246000289916992,11.390000343322754,12.239999771118164,11.699999809265137,17658138.0,10.581453323364258,FCA.MI
2019-07-31,12.3100004196167,11.657999992370605,11.699999809265137,12.03600025177002,17533928.0,10.885331153869629,FCA.MI
2019-08-01,12.180000305175781,11.968000411987305,11.970000267028809,12.074000358581543,7351814.0,10.919698715209961,FCA.MI
2019-08-02,11.788000106811523,11.529999732971191,11.72599983215332,11.710000038146973,13480981.0,10.590497016906738,FCA.MI
2019-08-05,11.765999794006348,11.60200023651123,11.630000114440918,11.67199993133545,8183602.0,10.556130409240723,FCA.MI
2019-08-06,12.01200008392334,11.741999626159668,11.760000228881836,11.763999938964844,12837158.0,10.639334678649902,FCA.MI
2019-08-07,12.029999732971191,11.652000427246094,11.878000259399414,11.699999809265137,8099455.0,10.581453323364258,FCA.MI
2019-08-08,11.890000343322754,11.71399974822998,11.869999885559082,11.850000381469727,4759861.0,10.717113494873047,FCA.MI
2019-08-09,11.739999771118164,11.574000358581543,11.696000099182129,11.605999946594238,6859763.0,10.496439933776855,FCA.MI
2019-08-12,11.77400016784668,11.557999610900879,11.649999618530273,11.600000381469727,4952788.0,10.491013526916504,FCA.MI
2019-08-13,11.895999908447266,11.39799976348877,11.545999526977539,11.776000022888184,7928001.0,10.650187492370605,FCA.MI
2019-08-14,11.770000457763672,11.324000358581543,11.741999626159668,11.362000465393066,7587688.0,10.27576732635498,FCA.MI
2019-08-16,11.272000312805176,10.930000305175781,11.232000350952148,11.053999900817871,14932451.0,9.997212409973145,FCA.MI
2019-08-19,11.37600040435791,11.12600040435791,11.140000343322754,11.260000228881836,8464667.0,10.183518409729004,FCA.MI
2019-08-20,11.291999816894531,11.140000343322754,11.270000457763672,11.156000137329102,5563834.0,10.089461326599121,FCA.MI
2019-08-21,11.633999824523926,11.199999809265137,11.199999809265137,11.527999877929688,11644522.0,10.425896644592285,FCA.MI
2019-08-22,11.718000411987305,11.413999557495117,11.45199966430664,11.541999816894531,8153118.0,10.438558578491211,FCA.MI
2019-08-23,11.699999809265137,11.291999816894531,11.640000343322754,11.291999816894531,7931123.0,10.212458610534668,FCA.MI
2019-08-26,11.5,11.218000411987305,11.279999732971191,11.447999954223633,5061038.0,10.353545188903809,FCA.MI
2019-08-27,11.666000366210938,11.40999984741211,11.5,11.600000381469727,6916909.0,10.491013526916504,FCA.MI
2019-08-28,11.680000305175781,11.494000434875488,11.592000007629395,11.63599967956543,7295971.0,10.523571968078613,FCA.MI
2019-08-29,11.803999900817871,11.520000457763672,11.65999984741211,11.739999771118164,7976744.0,10.617629051208496,FCA.MI
2019-08-30,11.934000015258789,11.753999710083008,11.791999816894531,11.838000297546387,7040492.0,10.706260681152344,FCA.MI
2019-09-02,11.970000267028809,11.795999526977539,11.850000381469727,11.842000007629395,2835961.0,10.709877967834473,FCA.MI
2019-09-03,12.248000144958496,11.760000228881836,11.79800033569336,11.946000099182129,9525536.0,10.803935050964355,FCA.MI
2019-09-04,12.312000274658203,12.081999778747559,12.175999641418457,12.220000267028809,11434365.0,11.051740646362305,FCA.MI
2019-09-05,12.605999946594238,12.303999900817871,12.34000015258789,12.57800006866455,11774929.0,11.37551498413086,FCA.MI
2019-09-06,12.746000289916992,12.553999900817871,12.600000381469727,12.604000091552734,10056357.0,11.399028778076172,FCA.MI
2019-09-09,12.767999649047852,12.569999694824219,12.579999923706055,12.720000267028809,8697681.0,11.503939628601074,FCA.MI
2019-09-10,12.767999649047852,12.434000015258789,12.710000038146973,12.564000129699707,12998296.0,11.362853050231934,FCA.MI
2019-09-11,12.619999885559082,12.315999984741211,12.576000213623047,12.411999702453613,9507219.0,11.225384712219238,FCA.MI
2019-09-12,12.59000015258789,12.42199993133545,12.46399974822998,12.571999549865723,10099130.0,11.370087623596191,FCA.MI
2019-09-13,12.699999809265137,12.562000274658203,12.604000091552734,12.562000274658203,5421658.0,11.361044883728027,FCA.MI
2019-09-16,12.656000137329102,12.411999702453613,12.411999702453613,12.581999778747559,6477923.0,11.379132270812988,FCA.MI
2019-09-17,12.60200023651123,12.345999717712402,12.579999923706055,12.390000343322754,7217523.0,11.205488204956055,FCA.MI
2019-09-18,12.531999588012695,12.239999771118164,12.279999732971191,12.390000343322754,7259791.0,11.205488204956055,FCA.MI
2019-09-19,12.449999809265137,12.293999671936035,12.336000442504883,12.399999618530273,6645791.0,11.214531898498535,FCA.MI
2019-09-20,12.468000411987305,12.295999526977539,12.449999809265137,12.336000442504883,7610651.0,11.15665054321289,FCA.MI
2019-09-23,12.319999694824219,11.972000122070312,12.270000457763672,12.197999954223633,7986554.0,11.031843185424805,FCA.MI
2019-09-24,12.270000457763672,11.869999885559082,12.199999809265137,11.949999809265137,12098463.0,10.807552337646484,FCA.MI
2019-09-25,11.868000030517578,11.642000198364258,11.78600025177002,11.78600025177002,8462404.0,10.659232139587402,FCA.MI
2019-09-26,11.895999908447266,11.77400016784668,11.807999610900879,11.8100004196167,5947397.0,10.680937767028809,FCA.MI
2019-09-27,11.954000473022461,11.836000442504883,11.857999801635742,11.866000175476074,3678560.0,10.731583595275879,FCA.MI
2019-09-30,11.871999740600586,11.770000457763672,11.812000274658203,11.871999740600586,5137093.0,10.73701000213623,FCA.MI
2019-10-01,12.01200008392334,11.758000373840332,11.925999641418457,11.758000373840332,5947560.0,10.633909225463867,FCA.MI
2019-10-02,11.763999938964844,11.432000160217285,11.75,11.4399995803833,11237611.0,10.346309661865234,FCA.MI
2019-10-03,11.430000305175781,11.038000106811523,11.381999969482422,11.284000396728516,9668873.0,10.20522403717041,FCA.MI
2019-10-04,11.357999801635742,11.100000381469727,11.300000190734863,11.270000457763672,9055620.0,10.1925630569458,FCA.MI
2019-10-07,11.343999862670898,11.13599967956543,11.180000305175781,11.343999862670898,4917551.0,10.259488105773926,FCA.MI
2019-10-08,11.390000343322754,11.161999702453613,11.380000114440918,11.229999542236328,6657065.0,10.156386375427246,FCA.MI
2019-10-09,11.37399959564209,11.086000442504883,11.180000305175781,11.29800033569336,7881169.0,10.217885971069336,FCA.MI
2019-10-10,11.71399974822998,11.27400016784668,11.27400016784668,11.618000030517578,9635850.0,10.507292747497559,FCA.MI
2019-10-11,11.97599983215332,11.628000259399414,11.736000061035156,11.862000465393066,10716390.0,10.72796630859375,FCA.MI
2019-10-14,12.020000457763672,11.812000274658203,11.892000198364258,11.935999870300293,7081470.0,10.794891357421875,FCA.MI
2019-10-15,12.107999801635742,11.90999984741211,12.0,12.074000358581543,9530161.0,10.919698715209961,FCA.MI
2019-10-16,12.305999755859375,11.98799991607666,12.050000190734863,12.199999809265137,11814012.0,11.033652305603027,FCA.MI
2019-10-17,12.37600040435791,12.144000053405762,12.145999908447266,12.144000053405762,9057319.0,10.983006477355957,FCA.MI
2019-10-18,12.074000358581543,11.815999984741211,11.949999809265137,11.855999946594238,14336715.0,10.722538948059082,FCA.MI
2019-10-21,12.260000228881836,11.824000358581543,11.829999923706055,12.001999855041504,11007268.0,10.854581832885742,FCA.MI
2019-10-22,12.03600025177002,11.838000297546387,11.960000038146973,11.920000076293945,7726786.0,10.780421257019043,FCA.MI
2019-10-23,12.005999565124512,11.815999984741211,11.862000465393066,11.84000015258789,5949732.0,10.70806884765625,FCA.MI
2019-10-24,11.928000450134277,11.758000373840332,11.902000427246094,11.857999801635742,6795682.0,10.724348068237305,FCA.MI
2019-10-25,11.923999786376953,11.800000190734863,11.84000015258789,11.847999572753906,5121727.0,10.715303421020508,FCA.MI
2019-10-28,12.067999839782715,11.859999656677246,11.859999656677246,11.90999984741211,9979827.0,10.771376609802246,FCA.MI
2019-10-29,11.947999954223633,11.71399974822998,11.947999954223633,11.75,11163332.0,10.626673698425293,FCA.MI
2019-10-30,13.0,12.612000465393066,12.970000267028809,12.869999885559082,59235581.0,11.639598846435547,FCA.MI
2019-10-31,14.248000144958496,13.739999771118164,14.0,13.928000450134277,69570646.0,12.596451759338379,FCA.MI
2019-11-01,14.25,13.70199966430664,13.800000190734863,14.010000228881836,26513167.0,12.670612335205078,FCA.MI
2019-11-04,14.779999732971191,14.15999984741211,14.180000305175781,14.368000030517578,24757154.0,12.994386672973633,FCA.MI
2019-11-05,14.565999984741211,14.265999794006348,14.552000045776367,14.449999809265137,12277913.0,13.068547248840332,FCA.MI
2019-11-06,14.458000183105469,14.284000396728516,14.362000465393066,14.458000183105469,9129207.0,13.075782775878906,FCA.MI
2019-11-07,14.579999923706055,14.425999641418457,14.449999809265137,14.503999710083008,9664351.0,13.11738395690918,FCA.MI
2019-11-08,14.644000053405762,14.371999740600586,14.508000373840332,14.633999824523926,9368213.0,13.234955787658691,FCA.MI
2019-11-11,14.637999534606934,14.47599983215332,14.633999824523926,14.510000228881836,7922746.0,13.122811317443848,FCA.MI
2019-11-12,14.765999794006348,14.579999923706055,14.619999885559082,14.684000015258789,9539159.0,13.280176162719727,FCA.MI
2019-11-13,14.628000259399414,14.402000427246094,14.597999572753906,14.515999794006348,8108095.0,13.128236770629883,FCA.MI
2019-11-14,14.581999778747559,14.416000366210938,14.430000305175781,14.505999565124512,6528377.0,13.119193077087402,FCA.MI
2019-11-15,14.619999885559082,14.454000473022461,14.5600004196167,14.529999732971191,7305658.0,13.140898704528809,FCA.MI
2019-11-18,14.534000396728516,14.029999732971191,14.449999809265137,14.119999885559082,12179740.0,12.770095825195312,FCA.MI
2019-11-19,14.317999839782715,14.010000228881836,14.119999885559082,14.133999824523926,8222989.0,12.782757759094238,FCA.MI
2019-11-20,14.100000381469727,13.920000076293945,14.0,13.968000411987305,8538063.0,12.632627487182617,FCA.MI
2019-11-21,13.763999938964844,13.270000457763672,13.447999954223633,13.4399995803833,28309155.0,12.155104637145996,FCA.MI
2019-11-22,13.555999755859375,13.317999839782715,13.5,13.36400032043457,10207757.0,12.086371421813965,FCA.MI
2019-11-25,13.618000030517578,13.45199966430664,13.531999588012695,13.597999572753906,6519685.0,12.29800033569336,FCA.MI
2019-11-26,13.72599983215332,13.562000274658203,13.710000038146973,13.59000015258789,7716265.0,12.290764808654785,FCA.MI
2019-11-27,13.710000038146973,13.564000129699707,13.65999984741211,13.61400032043457,5940618.0,12.312471389770508,FCA.MI
2019-11-28,13.595999717712402,13.458000183105469,13.5600004196167,13.491999626159668,3545742.0,12.202134132385254,FCA.MI
2019-11-29,13.552000045776367,13.416000366210938,13.449999809265137,13.420000076293945,4333673.0,12.137017250061035,FCA.MI
2019-12-02,13.645999908447266,13.236000061035156,13.460000038146973,13.291999816894531,9515386.0,12.021254539489746,FCA.MI
2019-12-03,13.38599967956543,13.116000175476074,13.3100004196167,13.20199966430664,7077706.0,11.939858436584473,FCA.MI
2019-12-04,13.368000030517578,13.192000389099121,13.272000312805176,13.368000030517578,5928619.0,12.089988708496094,FCA.MI
2019-12-05,13.34000015258789,13.175999641418457,13.270000457763672,13.253999710083008,7103718.0,11.986886978149414,FCA.MI
2019-12-06,13.343999862670898,13.121999740600586,13.329999923706055,13.26200008392334,6295324.0,11.994122505187988,FCA.MI
2019-12-09,13.300000190734863,13.069999694824219,13.300000190734863,13.14799976348877,5139718.0,11.891020774841309,FCA.MI
2019-12-10,13.131999969482422,12.9399995803833,13.100000381469727,13.076000213623047,7722001.0,11.825904846191406,FCA.MI
2019-12-11,13.092000007629395,12.843999862670898,13.050000190734863,12.87600040435791,9140214.0,11.645025253295898,FCA.MI
2019-12-12,13.255999565124512,12.944000244140625,12.972000122070312,13.194000244140625,10596542.0,11.932623863220215,FCA.MI
2019-12-13,13.53600025177002,13.319999694824219,13.387999534606934,13.326000213623047,11722822.0,12.052003860473633,FCA.MI
2019-12-16,13.534000396728516,13.355999946594238,13.520000457763672,13.470000267028809,6813047.0,12.18223762512207,FCA.MI
2019-12-17,13.631999969482422,13.42199993133545,13.557999610900879,13.597999572753906,9473434.0,12.29800033569336,FCA.MI
2019-12-18,13.847999572753906,13.557999610900879,13.838000297546387,13.604000091552734,13781683.0,12.303426742553711,FCA.MI
2019-12-19,13.720000267028809,13.553999900817871,13.699999809265137,13.60200023651123,11562071.0,12.301617622375488,FCA.MI
2019-12-20,13.800000190734863,13.612000465393066,13.800000190734863,13.649999618530273,10561933.0,12.3450288772583,FCA.MI
2019-12-23,13.565999984741211,13.454000473022461,13.552000045776367,13.505999565124512,5706285.0,12.214795112609863,FCA.MI
2019-12-27,13.447999954223633,13.329999923706055,13.428000450134277,13.430000305175781,6127574.0,12.146061897277832,FCA.MI
2019-12-30,13.394000053405762,13.194000244140625,13.380000114440918,13.194000244140625,6494902.0,11.932623863220215,FCA.MI
2020-01-02,13.430000305175781,13.184000015258789,13.196000099182129,13.355999946594238,5848256.0,12.07913589477539,FCA.MI
2020-01-03,13.265999794006348,13.001999855041504,13.253999710083008,13.07800006866455,10494429.0,11.827713966369629,FCA.MI
2020-01-06,12.934000015258789,12.657999992370605,12.920000076293945,12.899999618530273,8971254.0,11.666729927062988,FCA.MI
2020-01-07,13.045999526977539,12.918000221252441,12.984000205993652,12.960000038146973,7180209.0,11.72099494934082,FCA.MI
2020-01-08,12.930000305175781,12.673999786376953,12.699999809265137,12.795999526977539,11088260.0,11.572672843933105,FCA.MI
2020-01-09,12.986000061035156,12.82800006866455,12.986000061035156,12.831999778747559,8276990.0,11.605231285095215,FCA.MI
2020-01-10,12.991999626159668,12.789999961853027,12.847999572753906,12.829999923706055,8152815.0,11.603423118591309,FCA.MI
2020-01-13,12.90999984741211,12.708000183105469,12.90999984741211,12.75,8456256.0,11.531070709228516,FCA.MI
2020-01-14,12.800000190734863,12.65999984741211,12.79800033569336,12.711999893188477,8220763.0,11.4967041015625,FCA.MI
2020-01-15,12.708000183105469,12.425999641418457,12.666000366210938,12.472000122070312,9924180.0,11.279648780822754,FCA.MI
2020-01-16,12.609999656677246,12.343999862670898,12.479999542236328,12.454000473022461,8447383.0,11.2633695602417,FCA.MI
2020-01-17,12.57800006866455,12.430000305175781,12.534000396728516,12.432000160217285,6263703.0,11.243473052978516,FCA.MI
2020-01-20,12.503999710083008,12.362000465393066,12.402000427246094,12.458000183105469,4377697.0,11.266986846923828,FCA.MI
2020-01-21,12.473999977111816,12.329999923706055,12.390000343322754,12.329999923706055,6864936.0,11.151224136352539,FCA.MI
2020-01-22,12.477999687194824,12.17199993133545,12.390000343322754,12.220000267028809,8895130.0,11.051740646362305,FCA.MI
2020-01-23,12.206000328063965,11.973999977111816,12.109999656677246,12.045999526977539,8627356.0,10.89437484741211,FCA.MI
2020-01-24,12.277999877929688,12.064000129699707,12.064000129699707,12.142000198364258,8614059.0,10.981197357177734,FCA.MI
2020-01-27,12.069999694824219,11.78600025177002,11.947999954223633,11.855999946594238,13438856.0,10.722538948059082,FCA.MI
2020-01-28,12.052000045776367,11.772000312805176,11.918000221252441,12.013999938964844,8210628.0,10.865434646606445,FCA.MI
2020-01-29,12.170000076293945,11.96399974822998,12.038000106811523,12.130000114440918,7561161.0,10.970344543457031,FCA.MI
2020-01-30,12.076000213623047,11.904000282287598,11.9399995803833,11.925999641418457,10565889.0,10.785846710205078,FCA.MI
2020-01-31,11.95199966430664,11.6899995803833,11.95199966430664,11.732000350952148,11476211.0,10.610394477844238,FCA.MI
2020-02-03,11.918000221252441,11.680000305175781,11.819999694824219,11.821999549865723,7900592.0,10.691789627075195,FCA.MI
2020-02-04,12.140000343322754,11.843999862670898,11.890000343322754,12.010000228881836,10255679.0,10.861817359924316,FCA.MI
2020-02-05,12.333999633789062,11.906000137329102,11.960000038146973,12.3100004196167,13010188.0,11.133136749267578,FCA.MI
2020-02-06,12.755999565124512,12.355999946594238,12.380000114440918,12.40999984741211,16532859.0,11.223575592041016,FCA.MI
2020-02-07,12.420000076293945,12.074000358581543,12.420000076293945,12.208000183105469,10875226.0,11.040887832641602,FCA.MI
2020-02-10,12.197999954223633,11.965999603271484,12.086000442504883,11.984000205993652,9506902.0,10.838302612304688,FCA.MI
2020-02-11,12.302000045776367,12.04800033569336,12.0600004196167,12.131999969482422,10405505.0,10.972152709960938,FCA.MI
2020-02-12,12.630000114440918,12.1899995803833,12.218000411987305,12.583999633789062,12687651.0,11.380940437316895,FCA.MI
2020-02-13,12.501999855041504,12.293999671936035,12.46399974822998,12.432000160217285,7361977.0,11.243473052978516,FCA.MI
2020-02-14,12.520000457763672,12.234000205993652,12.479999542236328,12.26200008392334,7445246.0,11.08972454071045,FCA.MI
2020-02-17,12.47599983215332,12.300000190734863,12.342000007629395,12.319999694824219,7523751.0,11.142179489135742,FCA.MI
2020-02-18,12.288000106811523,12.13599967956543,12.25,12.206000328063965,6923403.0,11.039078712463379,FCA.MI
2020-02-19,12.319999694824219,12.185999870300293,12.248000144958496,12.267999649047852,5925845.0,11.0951509475708,FCA.MI
2020-02-20,12.383999824523926,12.199999809265137,12.270000457763672,12.276000022888184,8463546.0,11.102386474609375,FCA.MI
2020-02-21,12.27400016784668,12.017999649047852,12.220000267028809,12.079999923706055,10609820.0,10.925124168395996,FCA.MI
2020-02-24,11.684000015258789,11.227999687194824,11.59000015258789,11.34000015258789,24546439.0,10.255870819091797,FCA.MI
2020-02-25,11.447999954223633,11.154000282287598,11.447999954223633,11.258000373840332,15339397.0,10.181710243225098,FCA.MI
2020-02-26,11.979999542236328,11.15999984741211,11.199999809265137,11.776000022888184,22983566.0,10.650187492370605,FCA.MI
2020-02-27,11.72599983215332,11.39799976348877,11.449999809265137,11.562000274658203,17415825.0,10.456646919250488,FCA.MI
2020-02-28,11.413999557495117,11.069999694824219,11.199999809265137,11.241999626159668,21066839.0,10.16723918914795,FCA.MI
2020-03-02,11.380000114440918,10.557999610900879,11.380000114440918,10.82800006866455,20796958.0,9.792819023132324,FCA.MI
2020-03-03,11.246000289916992,10.895999908447266,11.0600004196167,10.9399995803833,13038252.0,9.894110679626465,FCA.MI
2020-03-04,11.095999717712402,10.829999923706055,10.930000305175781,10.991999626159668,11008291.0,9.941139221191406,FCA.MI
2020-03-05,11.045999526977539,10.760000228881836,11.045999526977539,10.842000007629395,10896572.0,9.805480003356934,FCA.MI
2020-03-06,10.663999557495117,10.3100004196167,10.5,10.517999649047852,16685990.0,9.512454986572266,FCA.MI
2020-03-09,9.6899995803833,8.729999542236328,9.100000381469727,9.381999969482422,28555280.0,8.48505973815918,FCA.MI
2020-03-10,9.807000160217285,9.253999710083008,9.472000122070312,9.32800006866455,20436755.0,8.436222076416016,FCA.MI
2020-03-11,9.66100025177002,9.37399959564209,9.529999732971191,9.522000312805176,13973920.0,8.611675262451172,FCA.MI
2020-03-12,9.156000137329102,7.71999979019165,9.020000457763672,7.821000099182129,31807923.0,7.073294639587402,FCA.MI
2020-03-13,8.970999717712402,8.038000106811523,8.25,8.380999565124512,24259843.0,7.579756736755371,FCA.MI
2020-03-16,8.097999572753906,6.75,8.09000015258789,7.169000148773193,27581196.0,6.4836273193359375,FCA.MI
2020-03-17,7.690000057220459,6.486999988555908,7.51200008392334,6.864999771118164,25815092.0,6.208690166473389,FCA.MI
2020-03-18,6.698999881744385,6.0,6.659999847412109,6.119999885559082,17693238.0,5.534914016723633,FCA.MI
2020-03-19,6.269999980926514,5.510000228881836,6.210000038146973,5.806000232696533,25872739.0,5.2509331703186035,FCA.MI
2020-03-20,6.394000053405762,5.806000232696533,5.949999809265137,6.144000053405762,29528352.0,5.556619644165039,FCA.MI
2020-03-23,6.085999965667725,5.739999771118164,5.880000114440918,5.882999897003174,17011032.0,5.3205718994140625,FCA.MI
2020-03-24,6.639999866485596,6.0,6.130000114440918,6.639999866485596,19434330.0,6.0052008628845215,FCA.MI
2020-03-25,7.579999923706055,6.300000190734863,6.71999979019165,6.834000110626221,27520793.0,6.180654048919678,FCA.MI
2020-03-26,6.896999835968018,6.550000190734863,6.6020002365112305,6.890999794006348,12888103.0,6.232204437255859,FCA.MI
2020-03-27,6.900000095367432,6.478000164031982,6.869999885559082,6.478000164031982,11428922.0,5.858688831329346,FCA.MI
2020-03-30,6.46999979019165,6.110000133514404,6.425000190734863,6.309999942779541,10918060.0,5.706749439239502,FCA.MI
2020-03-31,6.659999847412109,6.300000190734863,6.4019999504089355,6.572000026702881,12961206.0,5.94370174407959,FCA.MI
2020-04-01,6.445000171661377,6.288000106811523,6.380000114440918,6.322999954223633,9546564.0,5.718506813049316,FCA.MI
2020-04-02,6.435999870300293,6.111000061035156,6.349999904632568,6.284999847412109,10280827.0,5.684139728546143,FCA.MI
2020-04-03,6.428999900817871,6.1539998054504395,6.224999904632568,6.199999809265137,6684561.0,5.607265949249268,FCA.MI
2020-04-06,6.616000175476074,6.284999847412109,6.379000186920166,6.616000175476074,11729365.0,5.983495712280273,FCA.MI
2020-04-07,7.265999794006348,6.800000190734863,6.849999904632568,7.044000148773193,17394671.0,6.370577812194824,FCA.MI
2020-04-08,7.14300012588501,6.941999912261963,7.0,7.11899995803833,7709983.0,6.4384074211120605,FCA.MI
2020-04-09,7.630000114440918,7.289999961853027,7.294000148773193,7.479000091552734,15123916.0,6.763990879058838,FCA.MI
2020-04-14,7.783999919891357,7.460000038146973,7.755000114440918,7.460000038146973,12850733.0,6.746807098388672,FCA.MI
2020-04-15,7.599999904632568,7.067999839782715,7.48199987411499,7.080999851226807,9629268.0,6.404040336608887,FCA.MI
2020-04-16,7.298999786376953,7.059000015258789,7.179999828338623,7.109000205993652,7861000.0,6.42936372756958,FCA.MI
2020-04-17,7.548999786376953,7.25,7.320000171661377,7.322000026702881,8288737.0,6.622000217437744,FCA.MI
2020-04-20,7.539999961853027,7.2870001792907715,7.369999885559082,7.429999828338623,6563461.0,7.429999828338623,FCA.MI
2020-04-21,7.360000133514404,7.0980000495910645,7.317999839782715,7.0980000495910645,6453042.0,7.0980000495910645,FCA.MI
2020-04-22,7.300000190734863,7.110000133514404,7.158999919891357,7.25,5794709.0,7.25,FCA.MI
2020-04-23,7.513000011444092,7.245999813079834,7.300000190734863,7.505000114440918,5850288.0,7.505000114440918,FCA.MI
2020-04-24,7.550000190734863,7.281000137329102,7.294000148773193,7.349999904632568,5541673.0,7.349999904632568,FCA.MI
2020-04-27,7.697999954223633,7.519999980926514,7.591000080108643,7.697999954223633,7348995.0,7.697999954223633,FCA.MI
2020-04-28,8.09000015258789,7.677000045776367,7.697999954223633,7.890999794006348,9901080.0,7.890999794006348,FCA.MI
2020-04-29,8.25,7.835999965667725,7.889999866485596,8.180000305175781,9664602.0,8.180000305175781,FCA.MI
2020-04-30,8.489999771118164,7.931000232696533,8.34000015258789,8.015999794006348,12059537.0,8.015999794006348,FCA.MI
2020-05-04,7.750999927520752,7.517000198364258,7.699999809265137,7.564000129699707,11271981.0,7.564000129699707,FCA.MI
2020-05-05,7.875,7.564000129699707,7.650000095367432,7.675000190734863,7413288.0,7.675000190734863,FCA.MI
2020-05-06,7.760000228881836,7.559999942779541,7.728000164031982,7.627999782562256,5080070.0,7.627999782562256,FCA.MI
2020-05-07,7.692999839782715,7.557000160217285,7.617000102996826,7.599999904632568,4155004.0,7.599999904632568,FCA.MI
2020-05-08,7.769999980926514,7.605000019073486,7.689000129699707,7.769999980926514,4562678.0,7.769999980926514,FCA.MI
2020-05-11,7.932000160217285,7.620999813079834,7.84499979019165,7.632999897003174,5638840.0,7.632999897003174,FCA.MI
2019-01-02,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-01-03,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-01-04,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,200,6.800000190734863,FED.MI
2019-01-07,7.0,6.849999904632568,6.849999904632568,7.0,1600,7.0,FED.MI
2019-01-08,6.699999809265137,6.400000095367432,6.699999809265137,6.449999809265137,2400,6.449999809265137,FED.MI
2019-01-09,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,300,6.599999904632568,FED.MI
2019-01-10,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,100,6.599999904632568,FED.MI
2019-01-11,7.0,6.650000095367432,6.650000095367432,7.0,700,7.0,FED.MI
2019-01-14,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-01-15,7.0,6.849999904632568,7.0,6.849999904632568,700,6.849999904632568,FED.MI
2019-01-16,7.0,6.400000095367432,6.599999904632568,6.699999809265137,2500,6.699999809265137,FED.MI
2019-01-17,6.449999809265137,6.199999809265137,6.449999809265137,6.449999809265137,5300,6.449999809265137,FED.MI
2019-01-18,6.449999809265137,6.349999904632568,6.400000095367432,6.349999904632568,800,6.349999904632568,FED.MI
2019-01-21,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0,6.349999904632568,FED.MI
2019-01-22,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,100,6.199999809265137,FED.MI
2019-01-23,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0,6.199999809265137,FED.MI
2019-01-24,6.699999809265137,6.099999904632568,6.099999904632568,6.349999904632568,2900,6.349999904632568,FED.MI
2019-01-25,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0,6.349999904632568,FED.MI
2019-01-28,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,400,6.300000190734863,FED.MI
2019-01-29,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,0,6.300000190734863,FED.MI
2019-01-30,7.5,6.300000190734863,6.300000190734863,7.5,8900,7.5,FED.MI
2019-01-31,8.149999618530273,7.0,7.599999904632568,7.0,8100,7.0,FED.MI
2019-02-01,7.199999809265137,6.800000190734863,7.199999809265137,7.0,2500,7.0,FED.MI
2019-02-04,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-02-05,7.0,6.449999809265137,6.900000095367432,6.699999809265137,1800,6.699999809265137,FED.MI
2019-02-06,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,100,6.449999809265137,FED.MI
2019-02-07,7.25,6.650000095367432,6.699999809265137,7.0,4300,7.0,FED.MI
2019-02-08,7.300000190734863,7.099999904632568,7.150000095367432,7.300000190734863,900,7.300000190734863,FED.MI
2019-02-11,7.199999809265137,6.650000095367432,7.199999809265137,6.800000190734863,2800,6.800000190734863,FED.MI
2019-02-12,6.900000095367432,6.699999809265137,6.699999809265137,6.900000095367432,1000,6.900000095367432,FED.MI
2019-02-13,7.0,6.849999904632568,6.849999904632568,6.900000095367432,900,6.900000095367432,FED.MI
2019-02-14,7.0,6.849999904632568,6.949999809265137,6.849999904632568,2400,6.849999904632568,FED.MI
2019-02-15,6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0,6.849999904632568,FED.MI
2019-02-18,6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0,6.849999904632568,FED.MI
2019-02-19,6.949999809265137,6.800000190734863,6.800000190734863,6.900000095367432,1100,6.900000095367432,FED.MI
2019-02-20,7.5,6.5,6.75,7.099999904632568,5400,7.099999904632568,FED.MI
2019-02-21,8.0,7.400000095367432,7.599999904632568,8.0,3600,8.0,FED.MI
2019-02-22,8.600000381469727,8.100000381469727,8.149999618530273,8.100000381469727,3100,8.100000381469727,FED.MI
2019-02-25,8.050000190734863,7.449999809265137,8.050000190734863,7.699999809265137,1800,7.699999809265137,FED.MI
2019-02-26,7.550000190734863,7.25,7.5,7.300000190734863,4300,7.300000190734863,FED.MI
2019-02-27,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,100,7.300000190734863,FED.MI
2019-02-28,7.25,7.150000095367432,7.25,7.199999809265137,1100,7.199999809265137,FED.MI
2019-03-01,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,200,7.400000095367432,FED.MI
2019-03-04,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0,7.400000095367432,FED.MI
2019-03-05,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,400,7.449999809265137,FED.MI
2019-03-06,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,100,7.300000190734863,FED.MI
2019-03-07,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,200,7.349999904632568,FED.MI
2019-03-08,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0,7.349999904632568,FED.MI
2019-03-11,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,200,7.150000095367432,FED.MI
2019-03-12,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0,7.150000095367432,FED.MI
2019-03-13,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,100,7.150000095367432,FED.MI
2019-03-14,7.199999809265137,7.0,7.0,7.199999809265137,1500,7.199999809265137,FED.MI
2019-03-15,7.050000190734863,7.050000190734863,7.050000190734863,7.050000190734863,400,7.050000190734863,FED.MI
2019-03-18,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,100,7.199999809265137,FED.MI
2019-03-19,7.099999904632568,6.900000095367432,7.099999904632568,6.900000095367432,300,6.900000095367432,FED.MI
2019-03-20,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0,6.900000095367432,FED.MI
2019-03-21,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0,6.900000095367432,FED.MI
2019-03-22,7.150000095367432,7.099999904632568,7.099999904632568,7.150000095367432,200,7.150000095367432,FED.MI
2019-03-25,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0,7.150000095367432,FED.MI
2019-03-26,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,100,7.199999809265137,FED.MI
2019-03-27,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,200,7.300000190734863,FED.MI
2019-03-28,7.5,7.199999809265137,7.300000190734863,7.199999809265137,2700,7.199999809265137,FED.MI
2019-03-29,7.5,7.449999809265137,7.449999809265137,7.5,600,7.5,FED.MI
2019-04-01,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,100,7.400000095367432,FED.MI
2019-04-02,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0,7.400000095367432,FED.MI
2019-04-03,7.300000190734863,7.25,7.25,7.300000190734863,1600,7.300000190734863,FED.MI
2019-04-04,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0,7.300000190734863,FED.MI
2019-04-05,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0,7.300000190734863,FED.MI
2019-04-08,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,500,7.449999809265137,FED.MI
2019-04-09,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0,7.449999809265137,FED.MI
2019-04-10,7.5,7.300000190734863,7.5,7.300000190734863,600,7.300000190734863,FED.MI
2019-04-11,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0,7.300000190734863,FED.MI
2019-04-12,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0,7.300000190734863,FED.MI
2019-04-15,7.5,7.5,7.5,7.5,800,7.5,FED.MI
2019-04-16,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,400,7.599999904632568,FED.MI
2019-04-17,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,200,7.400000095367432,FED.MI
2019-04-18,7.599999904632568,7.5,7.5,7.599999904632568,400,7.599999904632568,FED.MI
2019-04-23,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0,7.599999904632568,FED.MI
2019-04-24,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0,7.599999904632568,FED.MI
2019-04-25,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0,7.599999904632568,FED.MI
2019-04-26,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,100,7.400000095367432,FED.MI
2019-04-29,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0,7.400000095367432,FED.MI
2019-04-30,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,1000,7.400000095367432,FED.MI
2019-05-02,7.400000095367432,7.300000190734863,7.300000190734863,7.400000095367432,800,7.400000095367432,FED.MI
2019-05-03,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0,7.400000095367432,FED.MI
2019-05-06,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,400,7.400000095367432,FED.MI
2019-05-07,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,100,7.400000095367432,FED.MI
2019-05-08,7.800000190734863,7.5,7.5,7.699999809265137,2700,7.699999809265137,FED.MI
2019-05-09,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0,7.699999809265137,FED.MI
2019-05-10,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,400,7.699999809265137,FED.MI
2019-05-13,7.400000095367432,7.300000190734863,7.400000095367432,7.300000190734863,700,7.300000190734863,FED.MI
2019-05-14,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,800,7.300000190734863,FED.MI
2019-05-15,7.400000095367432,7.199999809265137,7.199999809265137,7.199999809265137,700,7.199999809265137,FED.MI
2019-05-16,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0,7.199999809265137,FED.MI
2019-05-17,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,1300,7.199999809265137,FED.MI
2019-05-20,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0,7.199999809265137,FED.MI
2019-05-21,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0,7.199999809265137,FED.MI
2019-05-22,7.0,7.0,7.0,7.0,100,7.0,FED.MI
2019-05-23,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-05-24,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-05-27,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-05-28,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-05-29,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-05-30,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,400,7.099999904632568,FED.MI
2019-05-31,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0,7.099999904632568,FED.MI
2019-06-03,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0,7.099999904632568,FED.MI
2019-06-04,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0,7.099999904632568,FED.MI
2019-06-05,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0,7.099999904632568,FED.MI
2019-06-06,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0,7.099999904632568,FED.MI
2019-06-07,7.300000190734863,7.099999904632568,7.300000190734863,7.099999904632568,600,7.099999904632568,FED.MI
2019-06-10,7.050000190734863,7.050000190734863,7.050000190734863,7.050000190734863,400,7.050000190734863,FED.MI
2019-06-11,7.050000190734863,7.050000190734863,7.050000190734863,7.050000190734863,100,7.050000190734863,FED.MI
2019-06-12,7.050000190734863,7.050000190734863,7.050000190734863,7.050000190734863,0,7.050000190734863,FED.MI
2019-06-13,7.25,7.25,7.25,7.25,100,7.25,FED.MI
2019-06-14,7.099999904632568,7.0,7.0,7.099999904632568,400,7.099999904632568,FED.MI
2019-06-17,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0,7.099999904632568,FED.MI
2019-06-18,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,100,7.099999904632568,FED.MI
2019-06-19,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0,7.099999904632568,FED.MI
2019-06-20,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0,7.099999904632568,FED.MI
2019-06-21,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0,7.099999904632568,FED.MI
2019-06-24,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,200,7.099999904632568,FED.MI
2019-06-25,7.099999904632568,7.0,7.099999904632568,7.0,500,7.0,FED.MI
2019-06-26,7.0,6.699999809265137,6.699999809265137,7.0,500,7.0,FED.MI
2019-06-27,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-06-28,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-07-01,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-07-02,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-07-03,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-07-04,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-07-05,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,100,7.099999904632568,FED.MI
2019-07-08,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0,7.099999904632568,FED.MI
2019-07-09,7.099999904632568,6.900000095367432,7.099999904632568,6.900000095367432,300,6.900000095367432,FED.MI
2019-07-10,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0,6.900000095367432,FED.MI
2019-07-11,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0,6.900000095367432,FED.MI
2019-07-12,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0,6.900000095367432,FED.MI
2019-07-15,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0,6.900000095367432,FED.MI
2019-07-16,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0,6.900000095367432,FED.MI
2019-07-17,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,400,6.650000095367432,FED.MI
2019-07-18,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,200,6.599999904632568,FED.MI
2019-07-19,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,400,6.599999904632568,FED.MI
2019-07-22,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0,6.599999904632568,FED.MI
2019-07-23,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0,6.599999904632568,FED.MI
2019-07-24,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,100,6.599999904632568,FED.MI
2019-07-25,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0,6.599999904632568,FED.MI
2019-07-26,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0,6.599999904632568,FED.MI
2019-07-29,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0,6.599999904632568,FED.MI
2019-07-30,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,100,6.400000095367432,FED.MI
2019-07-31,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,700,6.650000095367432,FED.MI
2019-08-01,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0,6.650000095367432,FED.MI
2019-08-02,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0,6.650000095367432,FED.MI
2019-08-05,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0,6.650000095367432,FED.MI
2019-08-06,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0,6.650000095367432,FED.MI
2019-08-07,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0,6.650000095367432,FED.MI
2019-08-08,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,200,6.650000095367432,FED.MI
2019-08-09,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0,6.650000095367432,FED.MI
2019-08-12,6.5,6.5,6.5,6.5,400,6.5,FED.MI
2019-08-13,6.5,6.5,6.5,6.5,0,6.5,FED.MI
2019-08-14,6.5,6.5,6.5,6.5,0,6.5,FED.MI
2019-08-16,6.550000190734863,6.5,6.5,6.550000190734863,1200,6.550000190734863,FED.MI
2019-08-19,6.400000095367432,6.349999904632568,6.349999904632568,6.400000095367432,1200,6.400000095367432,FED.MI
2019-08-20,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0,6.400000095367432,FED.MI
2019-08-21,6.900000095367432,6.5,6.5,6.900000095367432,900,6.900000095367432,FED.MI
2019-08-22,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,800,6.650000095367432,FED.MI
2019-08-23,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0,6.650000095367432,FED.MI
2019-08-26,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0,6.650000095367432,FED.MI
2019-08-27,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0,6.650000095367432,FED.MI
2019-08-28,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0,6.650000095367432,FED.MI
2019-08-29,7.199999809265137,6.650000095367432,6.650000095367432,7.099999904632568,1700,7.099999904632568,FED.MI
2019-08-30,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0,7.099999904632568,FED.MI
2019-09-02,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0,7.099999904632568,FED.MI
2019-09-03,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0,7.099999904632568,FED.MI
2019-09-04,7.599999904632568,7.099999904632568,7.199999809265137,7.25,9600,7.25,FED.MI
2019-09-05,7.400000095367432,7.300000190734863,7.300000190734863,7.400000095367432,900,7.400000095367432,FED.MI
2019-09-06,7.300000190734863,7.099999904632568,7.099999904632568,7.300000190734863,2600,7.300000190734863,FED.MI
2019-09-09,7.599999904632568,7.300000190734863,7.300000190734863,7.550000190734863,2600,7.550000190734863,FED.MI
2019-09-10,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,300,7.300000190734863,FED.MI
2019-09-11,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0,7.300000190734863,FED.MI
2019-09-12,7.25,7.199999809265137,7.25,7.199999809265137,600,7.199999809265137,FED.MI
2019-09-13,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,100,7.300000190734863,FED.MI
2019-09-16,8.199999809265137,7.25,7.400000095367432,7.300000190734863,8600,7.300000190734863,FED.MI
2019-09-17,7.5,7.199999809265137,7.400000095367432,7.349999904632568,1600,7.349999904632568,FED.MI
2019-09-18,7.550000190734863,7.300000190734863,7.400000095367432,7.449999809265137,1300,7.449999809265137,FED.MI
2019-09-19,8.100000381469727,7.5,7.550000190734863,7.849999904632568,9100,7.849999904632568,FED.MI
2019-09-20,8.100000381469727,7.599999904632568,8.0,7.599999904632568,4800,7.599999904632568,FED.MI
2019-09-23,7.5,7.349999904632568,7.5,7.400000095367432,2800,7.400000095367432,FED.MI
2019-09-24,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0,7.400000095367432,FED.MI
2019-09-25,7.400000095367432,7.349999904632568,7.400000095367432,7.349999904632568,1400,7.349999904632568,FED.MI
2019-09-26,7.199999809265137,6.900000095367432,7.099999904632568,7.199999809265137,1300,7.199999809265137,FED.MI
2019-09-27,7.25,6.849999904632568,6.949999809265137,6.849999904632568,1300,6.849999904632568,FED.MI
2019-09-30,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,100,6.800000190734863,FED.MI
2019-10-01,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,400,6.800000190734863,FED.MI
2019-10-02,6.800000190734863,6.550000190734863,6.800000190734863,6.550000190734863,1000,6.550000190734863,FED.MI
2019-10-03,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,400,6.599999904632568,FED.MI
2019-10-04,7.150000095367432,6.449999809265137,6.449999809265137,7.150000095367432,900,7.150000095367432,FED.MI
2019-10-07,7.25,6.949999809265137,7.0,7.25,1300,7.25,FED.MI
2019-10-08,7.25,7.0,7.050000190734863,7.25,1300,7.25,FED.MI
2019-10-09,7.0,6.800000190734863,7.0,7.0,1500,7.0,FED.MI
2019-10-10,7.199999809265137,6.699999809265137,6.75,7.0,2000,7.0,FED.MI
2019-10-11,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-10-14,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,100,6.800000190734863,FED.MI
2019-10-15,7.449999809265137,7.150000095367432,7.449999809265137,7.150000095367432,2000,7.150000095367432,FED.MI
2019-10-16,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0,7.150000095367432,FED.MI
2019-10-17,7.150000095367432,7.099999904632568,7.099999904632568,7.150000095367432,700,7.150000095367432,FED.MI
2019-10-18,7.0,7.0,7.0,7.0,400,7.0,FED.MI
2019-10-21,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-10-22,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-10-23,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-10-24,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-10-25,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-10-28,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-10-29,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-10-30,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-10-31,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-11-01,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-11-04,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-11-05,7.0,7.0,7.0,7.0,0,7.0,FED.MI
2019-11-06,6.800000190734863,6.75,6.800000190734863,6.800000190734863,800,6.800000190734863,FED.MI
2019-11-07,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0,6.800000190734863,FED.MI
2019-11-08,6.75,6.599999904632568,6.699999809265137,6.599999904632568,1200,6.599999904632568,FED.MI
2019-11-11,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0,6.599999904632568,FED.MI
2019-11-12,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0,6.599999904632568,FED.MI
2019-11-13,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,300,6.800000190734863,FED.MI
2019-11-14,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0,6.800000190734863,FED.MI
2019-11-15,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0,6.800000190734863,FED.MI
2019-11-18,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0,6.800000190734863,FED.MI
2019-11-19,6.900000095367432,6.800000190734863,6.800000190734863,6.900000095367432,800,6.900000095367432,FED.MI
2019-11-20,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,100,6.900000095367432,FED.MI
2019-11-21,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0,6.900000095367432,FED.MI
2019-11-22,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0,6.900000095367432,FED.MI
2019-11-25,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0,6.900000095367432,FED.MI
2019-11-26,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0,6.900000095367432,FED.MI
2019-11-27,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0,6.900000095367432,FED.MI
2019-11-28,6.800000190734863,6.699999809265137,6.699999809265137,6.800000190734863,700,6.800000190734863,FED.MI
2019-11-29,6.949999809265137,6.699999809265137,6.949999809265137,6.699999809265137,500,6.699999809265137,FED.MI
2019-12-02,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,400,6.699999809265137,FED.MI
2019-12-03,6.75,6.75,6.75,6.75,400,6.75,FED.MI
2019-12-04,6.75,6.75,6.75,6.75,0,6.75,FED.MI
2019-12-05,7.25,6.75,6.75,7.0,2600,7.0,FED.MI
2019-12-06,6.800000190734863,6.650000095367432,6.800000190734863,6.650000095367432,1100,6.650000095367432,FED.MI
2019-12-09,6.849999904632568,6.800000190734863,6.800000190734863,6.849999904632568,300,6.849999904632568,FED.MI
2019-12-10,6.650000095367432,6.599999904632568,6.650000095367432,6.599999904632568,800,6.599999904632568,FED.MI
2019-12-11,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0,6.599999904632568,FED.MI
2019-12-12,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0,6.599999904632568,FED.MI
2019-12-13,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0,6.599999904632568,FED.MI
2019-12-16,6.75,6.75,6.75,6.75,200,6.75,FED.MI
2019-12-17,6.75,6.75,6.75,6.75,0,6.75,FED.MI
2019-12-18,6.75,6.75,6.75,6.75,0,6.75,FED.MI
2019-12-19,6.75,6.75,6.75,6.75,200,6.75,FED.MI
2019-12-20,6.75,6.75,6.75,6.75,100,6.75,FED.MI
2019-12-23,6.75,6.75,6.75,6.75,0,6.75,FED.MI
2019-12-27,6.75,6.75,6.75,6.75,0,6.75,FED.MI
2019-12-30,6.75,6.75,6.75,6.75,0,6.75,FED.MI
2020-01-02,6.75,6.75,6.75,6.75,0,6.75,FED.MI
2020-01-03,6.75,6.75,6.75,6.75,0,6.75,FED.MI
2020-01-06,6.75,6.75,6.75,6.75,0,6.75,FED.MI
2020-01-07,6.75,6.75,6.75,6.75,0,6.75,FED.MI
2020-01-08,6.75,6.75,6.75,6.75,0,6.75,FED.MI
2020-01-09,6.75,6.75,6.75,6.75,0,6.75,FED.MI
2020-01-10,6.75,6.75,6.75,6.75,0,6.75,FED.MI
2020-01-13,6.75,6.75,6.75,6.75,0,6.75,FED.MI
2020-01-14,6.75,6.75,6.75,6.75,700,6.75,FED.MI
2020-01-15,6.75,6.75,6.75,6.75,0,6.75,FED.MI
2020-01-16,6.75,6.75,6.75,6.75,0,6.75,FED.MI
2020-01-17,6.75,6.75,6.75,6.75,0,6.75,FED.MI
2020-01-20,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,400,6.699999809265137,FED.MI
2020-01-21,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,400,6.599999904632568,FED.MI
2020-01-22,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0,6.599999904632568,FED.MI
2020-01-23,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,100,6.699999809265137,FED.MI
2020-01-24,6.550000190734863,6.550000190734863,6.550000190734863,6.550000190734863,200,6.550000190734863,FED.MI
2020-01-27,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,300,6.449999809265137,FED.MI
2020-01-28,6.400000095367432,6.300000190734863,6.300000190734863,6.400000095367432,1100,6.400000095367432,FED.MI
2020-01-29,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0,6.400000095367432,FED.MI
2020-01-30,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0,6.400000095367432,FED.MI
2020-01-31,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0,6.400000095367432,FED.MI
2020-02-03,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0,6.400000095367432,FED.MI
2020-02-04,6.550000190734863,6.550000190734863,6.550000190734863,6.550000190734863,400,6.550000190734863,FED.MI
2020-02-05,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,400,6.650000095367432,FED.MI
2020-02-06,6.5,6.5,6.5,6.5,200,6.5,FED.MI
2020-02-07,6.550000190734863,6.550000190734863,6.550000190734863,6.550000190734863,400,6.550000190734863,FED.MI
2020-02-10,6.550000190734863,6.550000190734863,6.550000190734863,6.550000190734863,0,6.550000190734863,FED.MI
2020-02-11,6.550000190734863,6.550000190734863,6.550000190734863,6.550000190734863,0,6.550000190734863,FED.MI
2020-02-12,6.550000190734863,6.550000190734863,6.550000190734863,6.550000190734863,0,6.550000190734863,FED.MI
2020-02-13,6.550000190734863,6.550000190734863,6.550000190734863,6.550000190734863,0,6.550000190734863,FED.MI
2020-02-14,7.150000095367432,6.599999904632568,6.599999904632568,6.800000190734863,2000,6.800000190734863,FED.MI
2020-02-17,6.75,6.699999809265137,6.75,6.699999809265137,700,6.699999809265137,FED.MI
2020-02-18,6.650000095367432,6.199999809265137,6.599999904632568,6.5,2300,6.5,FED.MI
2020-02-19,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,100,6.400000095367432,FED.MI
2020-02-20,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0,6.400000095367432,FED.MI
2020-02-21,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0,6.400000095367432,FED.MI
2020-02-24,6.349999904632568,6.25,6.349999904632568,6.25,500,6.25,FED.MI
2020-02-25,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,200,6.199999809265137,FED.MI
2020-02-26,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0,6.199999809265137,FED.MI
2020-02-27,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0,6.199999809265137,FED.MI
2020-02-28,6.099999904632568,6.0,6.099999904632568,6.0,900,6.0,FED.MI
2020-03-02,5.949999809265137,5.550000190734863,5.949999809265137,5.599999904632568,1500,5.599999904632568,FED.MI
2020-03-03,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,200,5.550000190734863,FED.MI
2020-03-04,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,400,5.800000190734863,FED.MI
2020-03-05,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,400,5.800000190734863,FED.MI
2020-03-06,5.699999809265137,5.449999809265137,5.699999809265137,5.449999809265137,900,5.449999809265137,FED.MI
2020-03-09,5.300000190734863,5.199999809265137,5.300000190734863,5.199999809265137,900,5.199999809265137,FED.MI
2020-03-10,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0,5.199999809265137,FED.MI
2020-03-11,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0,5.199999809265137,FED.MI
2020-03-12,5.0,5.0,5.0,5.0,400,5.0,FED.MI
2020-03-13,5.199999809265137,5.0,5.0,5.199999809265137,700,5.199999809265137,FED.MI
2020-03-16,5.199999809265137,5.0,5.099999904632568,5.199999809265137,1000,5.199999809265137,FED.MI
2020-03-17,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0,5.199999809265137,FED.MI
2020-03-18,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,100,5.050000190734863,FED.MI
2020-03-19,4.960000038146973,4.900000095367432,4.900000095367432,4.960000038146973,300,4.960000038146973,FED.MI
2020-03-20,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,0,4.960000038146973,FED.MI
2020-03-23,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,400,4.800000190734863,FED.MI
2020-03-24,5.0,4.800000190734863,4.940000057220459,4.800000190734863,1200,4.800000190734863,FED.MI
2020-03-25,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,400,4.800000190734863,FED.MI
2020-03-26,5.449999809265137,4.699999809265137,4.800000190734863,5.449999809265137,2400,5.449999809265137,FED.MI
2020-03-27,5.599999904632568,5.449999809265137,5.599999904632568,5.449999809265137,300,5.449999809265137,FED.MI
2020-03-30,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0,5.449999809265137,FED.MI
2020-03-31,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0,5.449999809265137,FED.MI
2020-04-01,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0,5.449999809265137,FED.MI
2020-04-02,5.349999904632568,5.25,5.25,5.349999904632568,300,5.349999904632568,FED.MI
2020-04-03,5.349999904632568,5.150000095367432,5.349999904632568,5.150000095367432,500,5.150000095367432,FED.MI
2020-04-06,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0,5.150000095367432,FED.MI
2020-04-07,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0,5.150000095367432,FED.MI
2020-04-08,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0,5.150000095367432,FED.MI
2020-04-09,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0,5.150000095367432,FED.MI
2020-04-14,5.400000095367432,5.150000095367432,5.150000095367432,5.400000095367432,1600,5.400000095367432,FED.MI
2020-04-15,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0,5.400000095367432,FED.MI
2020-04-16,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,400,5.400000095367432,FED.MI
2020-04-17,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0,5.400000095367432,FED.MI
2020-04-20,5.5,5.5,5.5,5.5,100,5.5,FED.MI
2020-04-21,5.5,5.5,5.5,5.5,0,5.5,FED.MI
2020-04-22,5.5,5.5,5.5,5.5,0,5.5,FED.MI
2020-04-23,5.5,5.400000095367432,5.5,5.400000095367432,600,5.400000095367432,FED.MI
2020-04-24,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,100,5.400000095367432,FED.MI
2020-04-27,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0,5.400000095367432,FED.MI
2020-04-28,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,100,5.400000095367432,FED.MI
2020-04-29,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,400,5.599999904632568,FED.MI
2020-04-30,5.5,5.400000095367432,5.400000095367432,5.5,700,5.5,FED.MI
2020-05-04,5.5,5.5,5.5,5.5,0,5.5,FED.MI
2020-05-05,5.5,5.5,5.5,5.5,100,5.5,FED.MI
2020-05-06,5.5,5.5,5.5,5.5,300,5.5,FED.MI
2020-05-07,5.5,5.5,5.5,5.5,0,5.5,FED.MI
2020-05-08,5.5,5.5,5.5,5.5,0,5.5,FED.MI
2019-01-02,11.34000015258789,10.920000076293945,11.34000015258789,11.15999984741211,9429.0,10.831764221191406,IVS.MI
2019-01-03,11.199999809265137,11.020000457763672,11.100000381469727,11.180000305175781,6920.0,10.851176261901855,IVS.MI
2019-01-04,11.279999732971191,10.899999618530273,11.260000228881836,11.180000305175781,4059.0,10.851176261901855,IVS.MI
2019-01-07,11.199999809265137,11.0,11.15999984741211,11.15999984741211,2494.0,10.831764221191406,IVS.MI
2019-01-08,11.260000228881836,11.100000381469727,11.239999771118164,11.199999809265137,1150.0,10.870587348937988,IVS.MI
2019-01-09,11.199999809265137,10.84000015258789,11.0600004196167,10.920000076293945,2184.0,10.598823547363281,IVS.MI
2019-01-10,11.180000305175781,10.960000038146973,10.979999542236328,11.020000457763672,2601.0,10.695882797241211,IVS.MI
2019-01-11,11.279999732971191,11.100000381469727,11.279999732971191,11.100000381469727,2958.0,10.773529052734375,IVS.MI
2019-01-14,11.359999656677246,11.0600004196167,11.300000190734863,11.359999656677246,6441.0,11.02588176727295,IVS.MI
2019-01-15,11.319999694824219,11.220000267028809,11.319999694824219,11.239999771118164,1198.0,10.909411430358887,IVS.MI
2019-01-16,11.399999618530273,11.180000305175781,11.399999618530273,11.239999771118164,815.0,10.909411430358887,IVS.MI
2019-01-17,11.359999656677246,11.199999809265137,11.199999809265137,11.300000190734863,3772.0,10.967646598815918,IVS.MI
2019-01-18,11.300000190734863,11.039999961853027,11.100000381469727,11.279999732971191,13048.0,10.948234558105469,IVS.MI
2019-01-21,11.199999809265137,10.880000114440918,11.199999809265137,10.880000114440918,5312.0,10.559999465942383,IVS.MI
2019-01-22,11.0600004196167,10.899999618530273,11.039999961853027,11.020000457763672,10937.0,10.695882797241211,IVS.MI
2019-01-23,11.0600004196167,10.880000114440918,10.880000114440918,11.0600004196167,5471.0,10.734705924987793,IVS.MI
2019-01-24,11.199999809265137,10.9399995803833,10.9399995803833,11.0600004196167,10601.0,10.734705924987793,IVS.MI
2019-01-25,11.199999809265137,11.0,11.0600004196167,11.0,3016.0,10.676469802856445,IVS.MI
2019-01-28,11.0600004196167,11.0,11.039999961853027,11.0600004196167,6451.0,10.734705924987793,IVS.MI
2019-01-29,11.079999923706055,11.0,11.0600004196167,11.0600004196167,2648.0,10.734705924987793,IVS.MI
2019-01-30,11.0600004196167,10.920000076293945,10.920000076293945,11.039999961853027,1777.0,10.715293884277344,IVS.MI
2019-01-31,11.039999961853027,10.920000076293945,11.039999961853027,11.039999961853027,5335.0,10.715293884277344,IVS.MI
2019-02-01,11.039999961853027,10.920000076293945,10.920000076293945,11.039999961853027,1318.0,10.715293884277344,IVS.MI
2019-02-04,11.239999771118164,10.880000114440918,10.979999542236328,11.119999885559082,2332.0,10.792941093444824,IVS.MI
2019-02-05,11.15999984741211,10.9399995803833,11.0600004196167,11.020000457763672,3791.0,10.695882797241211,IVS.MI
2019-02-06,11.180000305175781,10.920000076293945,10.920000076293945,11.180000305175781,727.0,10.851176261901855,IVS.MI
2019-02-07,11.34000015258789,11.0,11.140000343322754,11.0,4940.0,10.676469802856445,IVS.MI
2019-02-08,11.279999732971191,10.9399995803833,10.9399995803833,11.180000305175781,720.0,10.851176261901855,IVS.MI
2019-02-11,11.279999732971191,10.760000228881836,11.279999732971191,10.760000228881836,102831.0,10.44352912902832,IVS.MI
2019-02-12,11.399999618530273,11.0,11.020000457763672,11.039999961853027,6858.0,10.715293884277344,IVS.MI
2019-02-13,11.180000305175781,10.960000038146973,11.119999885559082,11.140000343322754,1121.0,10.812353134155273,IVS.MI
2019-02-14,11.15999984741211,10.9399995803833,11.039999961853027,10.9399995803833,1534.0,10.618234634399414,IVS.MI
2019-02-15,11.020000457763672,10.859999656677246,10.859999656677246,11.020000457763672,1383.0,10.695882797241211,IVS.MI
2019-02-18,11.140000343322754,10.65999984741211,11.119999885559082,10.9399995803833,7827.0,10.618234634399414,IVS.MI
2019-02-19,10.960000038146973,10.739999771118164,10.960000038146973,10.779999732971191,4166.0,10.462940216064453,IVS.MI
2019-02-20,10.84000015258789,10.720000267028809,10.760000228881836,10.739999771118164,4642.0,10.424117088317871,IVS.MI
2019-02-21,10.800000190734863,10.619999885559082,10.760000228881836,10.640000343322754,2935.0,10.327058792114258,IVS.MI
2019-02-22,10.9399995803833,10.619999885559082,10.739999771118164,10.720000267028809,2639.0,10.404706001281738,IVS.MI
2019-02-25,10.859999656677246,10.5,10.84000015258789,10.579999923706055,6346.0,10.268823623657227,IVS.MI
2019-02-26,10.880000114440918,10.579999923706055,10.65999984741211,10.859999656677246,5278.0,10.540587425231934,IVS.MI
2019-02-27,10.960000038146973,10.739999771118164,10.739999771118164,10.779999732971191,5708.0,10.462940216064453,IVS.MI
2019-02-28,11.0,10.720000267028809,11.0,10.800000190734863,5301.0,10.482353210449219,IVS.MI
2019-03-01,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,341.0,10.618234634399414,IVS.MI
2019-03-04,10.9399995803833,10.699999809265137,10.9399995803833,10.760000228881836,3231.0,10.44352912902832,IVS.MI
2019-03-05,10.920000076293945,10.739999771118164,10.739999771118164,10.899999618530273,1406.0,10.579411506652832,IVS.MI
2019-03-06,11.0,10.800000190734863,10.960000038146973,10.979999542236328,3446.0,10.657057762145996,IVS.MI
2019-03-07,10.960000038146973,10.800000190734863,10.960000038146973,10.819999694824219,973.0,10.501764297485352,IVS.MI
2019-03-08,10.9399995803833,10.760000228881836,10.84000015258789,10.920000076293945,1620.0,10.598823547363281,IVS.MI
2019-03-11,10.920000076293945,10.760000228881836,10.899999618530273,10.760000228881836,2186.0,10.44352912902832,IVS.MI
2019-03-12,10.979999542236328,10.84000015258789,10.84000015258789,10.859999656677246,2198.0,10.540587425231934,IVS.MI
2019-03-13,10.899999618530273,10.699999809265137,10.84000015258789,10.699999809265137,6142.0,10.385293960571289,IVS.MI
2019-03-14,10.880000114440918,10.600000381469727,10.880000114440918,10.699999809265137,2637.0,10.385293960571289,IVS.MI
2019-03-15,10.779999732971191,10.539999961853027,10.680000305175781,10.760000228881836,11781.0,10.44352912902832,IVS.MI
2019-03-18,10.880000114440918,10.760000228881836,10.760000228881836,10.779999732971191,2535.0,10.462940216064453,IVS.MI
2019-03-19,10.899999618530273,10.800000190734863,10.800000190734863,10.859999656677246,3226.0,10.540587425231934,IVS.MI
2019-03-20,10.979999542236328,10.720000267028809,10.9399995803833,10.720000267028809,7474.0,10.404706001281738,IVS.MI
2019-03-21,10.979999542236328,10.539999961853027,10.920000076293945,10.539999961853027,12220.0,10.229999542236328,IVS.MI
2019-03-22,10.779999732971191,10.600000381469727,10.739999771118164,10.640000343322754,2623.0,10.327058792114258,IVS.MI
2019-03-25,10.800000190734863,10.600000381469727,10.600000381469727,10.800000190734863,5696.0,10.482353210449219,IVS.MI
2019-03-26,10.800000190734863,10.65999984741211,10.800000190734863,10.760000228881836,2614.0,10.44352912902832,IVS.MI
2019-03-27,10.779999732971191,10.680000305175781,10.739999771118164,10.680000305175781,1086.0,10.36588191986084,IVS.MI
2019-03-28,10.800000190734863,10.5600004196167,10.800000190734863,10.5600004196167,6398.0,10.249411582946777,IVS.MI
2019-03-29,10.720000267028809,10.619999885559082,10.619999885559082,10.720000267028809,1264.0,10.404706001281738,IVS.MI
2019-04-01,10.899999618530273,10.649999618530273,10.75,10.649999618530273,101307.0,10.336764335632324,IVS.MI
2019-04-02,10.800000190734863,10.600000381469727,10.699999809265137,10.600000381469727,6095.0,10.288235664367676,IVS.MI
2019-04-03,10.800000190734863,10.649999618530273,10.649999618530273,10.649999618530273,1224.0,10.336764335632324,IVS.MI
2019-04-04,10.75,10.699999809265137,10.75,10.699999809265137,1566.0,10.385293960571289,IVS.MI
2019-04-05,10.800000190734863,10.600000381469727,10.75,10.649999618530273,53999.0,10.336764335632324,IVS.MI
2019-04-08,10.899999618530273,10.600000381469727,10.600000381469727,10.899999618530273,2676.0,10.579411506652832,IVS.MI
2019-04-09,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,1.0,10.530882835388184,IVS.MI
2019-04-10,10.899999618530273,10.75,10.850000381469727,10.800000190734863,6610.0,10.482353210449219,IVS.MI
2019-04-11,10.899999618530273,10.850000381469727,10.899999618530273,10.850000381469727,242.0,10.530882835388184,IVS.MI
2019-04-12,10.899999618530273,10.800000190734863,10.850000381469727,10.800000190734863,2123.0,10.482353210449219,IVS.MI
2019-04-15,10.899999618530273,10.699999809265137,10.850000381469727,10.899999618530273,7688.0,10.579411506652832,IVS.MI
2019-04-16,10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,186.0,10.579411506652832,IVS.MI
2019-04-17,10.899999618530273,10.800000190734863,10.850000381469727,10.800000190734863,10436.0,10.482353210449219,IVS.MI
2019-04-18,10.800000190734863,10.649999618530273,10.75,10.699999809265137,27953.0,10.385293960571289,IVS.MI
2019-04-23,10.75,10.649999618530273,10.75,10.75,55324.0,10.433823585510254,IVS.MI
2019-04-24,10.699999809265137,10.649999618530273,10.649999618530273,10.699999809265137,95932.0,10.385293960571289,IVS.MI
2019-04-25,10.75,10.649999618530273,10.75,10.649999618530273,895.0,10.336764335632324,IVS.MI
2019-04-26,10.75,10.649999618530273,10.649999618530273,10.75,771.0,10.433823585510254,IVS.MI
2019-04-29,10.75,10.75,10.75,10.75,2574.0,10.433823585510254,IVS.MI
2019-04-30,10.75,10.649999618530273,10.75,10.75,4120.0,10.433823585510254,IVS.MI
2019-05-02,10.75,10.649999618530273,10.75,10.649999618530273,4536.0,10.336764335632324,IVS.MI
2019-05-03,10.75,10.649999618530273,10.75,10.649999618530273,1090.0,10.336764335632324,IVS.MI
2019-05-06,10.75,10.550000190734863,10.649999618530273,10.75,2341.0,10.433823585510254,IVS.MI
2019-05-07,10.75,10.5,10.75,10.5,4676.0,10.191176414489746,IVS.MI
2019-05-08,10.649999618530273,10.449999809265137,10.600000381469727,10.550000190734863,722.0,10.239706039428711,IVS.MI
2019-05-09,10.75,10.550000190734863,10.600000381469727,10.699999809265137,4669.0,10.385293960571289,IVS.MI
2019-05-10,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,79.0,10.385293960571289,IVS.MI
2019-05-13,10.699999809265137,10.550000190734863,10.600000381469727,10.699999809265137,2067.0,10.385293960571289,IVS.MI
2019-05-14,10.550000190734863,10.550000190734863,10.550000190734863,10.550000190734863,284.0,10.239706039428711,IVS.MI
2019-05-15,10.699999809265137,10.25,10.5,10.25,37959.0,9.948529243469238,IVS.MI
2019-05-16,10.550000190734863,10.300000190734863,10.399999618530273,10.300000190734863,22484.0,9.997058868408203,IVS.MI
2019-05-17,10.5,10.300000190734863,10.300000190734863,10.399999618530273,2299.0,10.094117164611816,IVS.MI
2019-05-20,10.550000190734863,10.399999618530273,10.449999809265137,10.550000190734863,10177.0,10.239706039428711,IVS.MI
2019-05-21,10.699999809265137,10.5,10.649999618530273,10.5,34006.0,10.191176414489746,IVS.MI
2019-05-22,10.699999809265137,10.649999618530273,10.649999618530273,10.699999809265137,1198.0,10.385293960571289,IVS.MI
2019-05-23,10.699999809265137,10.550000190734863,10.649999618530273,10.550000190734863,14249.0,10.239706039428711,IVS.MI
2019-05-24,10.699999809265137,10.5,10.600000381469727,10.699999809265137,37567.0,10.385293960571289,IVS.MI
2019-05-27,10.699999809265137,10.550000190734863,10.550000190734863,10.699999809265137,1004.0,10.385293960571289,IVS.MI
2019-05-28,10.75,10.550000190734863,10.649999618530273,10.550000190734863,27403.0,10.239706039428711,IVS.MI
2019-05-29,10.699999809265137,10.449999809265137,10.649999618530273,10.699999809265137,2562.0,10.385293960571289,IVS.MI
2019-05-30,10.75,10.600000381469727,10.699999809265137,10.699999809265137,25707.0,10.385293960571289,IVS.MI
2019-05-31,10.699999809265137,10.550000190734863,10.600000381469727,10.699999809265137,2614.0,10.385293960571289,IVS.MI
2019-06-03,10.75,10.550000190734863,10.550000190734863,10.600000381469727,850.0,10.288235664367676,IVS.MI
2019-06-04,10.75,10.550000190734863,10.550000190734863,10.699999809265137,709.0,10.385293960571289,IVS.MI
2019-06-05,10.75,10.649999618530273,10.699999809265137,10.649999618530273,1725.0,10.336764335632324,IVS.MI
2019-06-06,10.649999618530273,10.5,10.649999618530273,10.5,5731.0,10.191176414489746,IVS.MI
2019-06-07,10.649999618530273,10.5,10.5,10.5,2259.0,10.191176414489746,IVS.MI
2019-06-10,10.550000190734863,10.550000190734863,10.550000190734863,10.550000190734863,7798.0,10.239706039428711,IVS.MI
2019-06-11,10.649999618530273,10.449999809265137,10.550000190734863,10.5,2869.0,10.191176414489746,IVS.MI
2019-06-12,10.649999618530273,10.350000381469727,10.550000190734863,10.350000381469727,3229.0,10.045588493347168,IVS.MI
2019-06-13,10.600000381469727,10.350000381469727,10.399999618530273,10.600000381469727,2146.0,10.288235664367676,IVS.MI
2019-06-14,10.550000190734863,10.350000381469727,10.449999809265137,10.399999618530273,3053.0,10.094117164611816,IVS.MI
2019-06-17,10.5,10.350000381469727,10.5,10.399999618530273,2370.0,10.094117164611816,IVS.MI
2019-06-18,10.449999809265137,10.25,10.449999809265137,10.399999618530273,2650.0,10.094117164611816,IVS.MI
2019-06-19,10.449999809265137,10.25,10.449999809265137,10.449999809265137,402552.0,10.142646789550781,IVS.MI
2019-06-20,10.550000190734863,10.350000381469727,10.350000381469727,10.350000381469727,7554.0,10.045588493347168,IVS.MI
2019-06-21,10.5,10.300000190734863,10.5,10.399999618530273,5448.0,10.094117164611816,IVS.MI
2019-06-24,10.399999618530273,9.960000038146973,10.399999618530273,10.25,12631.0,9.948529243469238,IVS.MI
2019-06-25,10.5,10.199999809265137,10.350000381469727,10.199999809265137,75184.0,9.899999618530273,IVS.MI
2019-06-26,10.350000381469727,10.25,10.350000381469727,10.300000190734863,13274.0,9.997058868408203,IVS.MI
2019-06-27,10.25,10.149999618530273,10.25,10.149999618530273,16088.0,9.851469993591309,IVS.MI
2019-06-28,10.350000381469727,10.149999618530273,10.25,10.149999618530273,4269.0,9.851469993591309,IVS.MI
2019-07-01,10.300000190734863,10.199999809265137,10.25,10.300000190734863,2403.0,9.997058868408203,IVS.MI
2019-07-02,10.399999618530273,10.300000190734863,10.300000190734863,10.300000190734863,2839.0,9.997058868408203,IVS.MI
2019-07-03,10.5,10.199999809265137,10.300000190734863,10.25,36865.0,9.948529243469238,IVS.MI
2019-07-04,10.649999618530273,10.25,10.350000381469727,10.300000190734863,29972.0,9.997058868408203,IVS.MI
2019-07-05,10.449999809265137,10.199999809265137,10.449999809265137,10.199999809265137,16773.0,9.899999618530273,IVS.MI
2019-07-08,10.300000190734863,9.84000015258789,10.25,9.920000076293945,23792.0,9.920000076293945,IVS.MI
2019-07-09,10.149999618530273,9.960000038146973,10.050000190734863,10.050000190734863,7922.0,10.050000190734863,IVS.MI
2019-07-10,10.149999618530273,10.0,10.0,10.149999618530273,1143.0,10.149999618530273,IVS.MI
2019-07-11,10.25,9.960000038146973,10.100000381469727,10.25,11925.0,10.25,IVS.MI
2019-07-12,10.25,10.0,10.25,10.149999618530273,450970.0,10.149999618530273,IVS.MI
2019-07-15,10.25,9.979999542236328,10.25,10.050000190734863,9546.0,10.050000190734863,IVS.MI
2019-07-16,10.149999618530273,10.0,10.0,10.0,1873.0,10.0,IVS.MI
2019-07-17,10.050000190734863,10.0,10.050000190734863,10.0,476.0,10.0,IVS.MI
2019-07-18,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,83.0,10.100000381469727,IVS.MI
2019-07-19,10.149999618530273,10.0,10.100000381469727,10.149999618530273,4484.0,10.149999618530273,IVS.MI
2019-07-22,10.199999809265137,10.100000381469727,10.149999618530273,10.100000381469727,1357.0,10.100000381469727,IVS.MI
2019-07-23,10.350000381469727,10.149999618530273,10.199999809265137,10.350000381469727,8009.0,10.350000381469727,IVS.MI
2019-07-24,10.350000381469727,10.199999809265137,10.25,10.300000190734863,2738.0,10.300000190734863,IVS.MI
2019-07-25,10.300000190734863,10.0,10.300000190734863,10.149999618530273,3032.0,10.149999618530273,IVS.MI
2019-07-26,10.199999809265137,10.050000190734863,10.050000190734863,10.199999809265137,662.0,10.199999809265137,IVS.MI
2019-07-29,10.199999809265137,10.050000190734863,10.050000190734863,10.199999809265137,239.0,10.199999809265137,IVS.MI
2019-07-30,10.25,10.050000190734863,10.199999809265137,10.149999618530273,1172.0,10.149999618530273,IVS.MI
2019-07-31,10.149999618530273,10.050000190734863,10.050000190734863,10.100000381469727,733.0,10.100000381469727,IVS.MI
2019-08-01,10.149999618530273,10.0,10.0,10.149999618530273,1533.0,10.149999618530273,IVS.MI
2019-08-02,10.050000190734863,9.739999771118164,10.050000190734863,9.739999771118164,5461.0,9.739999771118164,IVS.MI
2019-08-05,9.859999656677246,9.520000457763672,9.819999694824219,9.800000190734863,1612.0,9.800000190734863,IVS.MI
2019-08-06,9.84000015258789,9.680000305175781,9.819999694824219,9.739999771118164,631.0,9.739999771118164,IVS.MI
2019-08-07,9.699999809265137,9.680000305175781,9.699999809265137,9.680000305175781,472.0,9.680000305175781,IVS.MI
2019-08-08,9.880000114440918,9.640000343322754,9.640000343322754,9.880000114440918,1563.0,9.880000114440918,IVS.MI
2019-08-09,9.979999542236328,9.880000114440918,9.880000114440918,9.880000114440918,1082.0,9.880000114440918,IVS.MI
2019-08-12,9.960000038146973,9.880000114440918,9.880000114440918,9.880000114440918,6177.0,9.880000114440918,IVS.MI
2019-08-13,9.84000015258789,9.699999809265137,9.760000228881836,9.699999809265137,2838.0,9.699999809265137,IVS.MI
2019-08-14,9.800000190734863,9.779999732971191,9.779999732971191,9.800000190734863,153.0,9.800000190734863,IVS.MI
2019-08-16,9.819999694824219,9.520000457763672,9.699999809265137,9.520000457763672,2348.0,9.520000457763672,IVS.MI
2019-08-19,9.699999809265137,9.600000381469727,9.600000381469727,9.699999809265137,649.0,9.699999809265137,IVS.MI
2019-08-20,9.979999542236328,9.65999984741211,9.800000190734863,9.720000267028809,11206.0,9.720000267028809,IVS.MI
2019-08-21,9.800000190734863,9.699999809265137,9.800000190734863,9.739999771118164,179.0,9.739999771118164,IVS.MI
2019-08-22,9.779999732971191,9.640000343322754,9.699999809265137,9.760000228881836,2966.0,9.760000228881836,IVS.MI
2019-08-23,9.819999694824219,9.600000381469727,9.819999694824219,9.600000381469727,3310.0,9.600000381469727,IVS.MI
2019-08-26,9.720000267028809,9.600000381469727,9.600000381469727,9.680000305175781,415.0,9.680000305175781,IVS.MI
2019-08-27,9.779999732971191,9.600000381469727,9.779999732971191,9.600000381469727,1837.0,9.600000381469727,IVS.MI
2019-08-28,9.65999984741211,9.5600004196167,9.579999923706055,9.640000343322754,2112.0,9.640000343322754,IVS.MI
2019-08-29,9.699999809265137,9.579999923706055,9.680000305175781,9.699999809265137,3361.0,9.699999809265137,IVS.MI
2019-08-30,9.800000190734863,9.539999961853027,9.579999923706055,9.539999961853027,27437.0,9.539999961853027,IVS.MI
2019-09-02,9.579999923706055,9.420000076293945,9.539999961853027,9.479999542236328,3940.0,9.479999542236328,IVS.MI
2019-09-03,9.479999542236328,9.380000114440918,9.479999542236328,9.380000114440918,1893.0,9.380000114440918,IVS.MI
2019-09-04,9.479999542236328,9.260000228881836,9.380000114440918,9.34000015258789,4886.0,9.34000015258789,IVS.MI
2019-09-05,9.460000038146973,9.199999809265137,9.380000114440918,9.399999618530273,4706.0,9.399999618530273,IVS.MI
2019-09-06,9.5,9.380000114440918,9.380000114440918,9.479999542236328,4968.0,9.479999542236328,IVS.MI
2019-09-09,9.960000038146973,9.5,9.5,9.9399995803833,20076.0,9.9399995803833,IVS.MI
2019-09-10,9.979999542236328,9.859999656677246,9.920000076293945,9.920000076293945,4626.0,9.920000076293945,IVS.MI
2019-09-11,9.979999542236328,9.800000190734863,9.979999542236328,9.899999618530273,13708.0,9.899999618530273,IVS.MI
2019-09-12,10.350000381469727,9.819999694824219,9.819999694824219,9.960000038146973,32403.0,9.960000038146973,IVS.MI
2019-09-13,10.300000190734863,9.9399995803833,9.960000038146973,9.9399995803833,7859.0,9.9399995803833,IVS.MI
2019-09-16,10.100000381469727,9.880000114440918,10.050000190734863,10.100000381469727,2294.0,10.100000381469727,IVS.MI
2019-09-17,10.25,10.0,10.25,10.149999618530273,5498.0,10.149999618530273,IVS.MI
2019-09-18,10.300000190734863,10.050000190734863,10.050000190734863,10.300000190734863,6023.0,10.300000190734863,IVS.MI
2019-09-19,10.350000381469727,10.199999809265137,10.199999809265137,10.350000381469727,1144.0,10.350000381469727,IVS.MI
2019-09-20,10.550000190734863,10.050000190734863,10.199999809265137,10.100000381469727,31380.0,10.100000381469727,IVS.MI
2019-09-23,10.199999809265137,9.920000076293945,10.149999618530273,10.0,7101.0,10.0,IVS.MI
2019-09-24,10.0,9.880000114440918,9.920000076293945,9.880000114440918,44769.0,9.880000114440918,IVS.MI
2019-09-25,10.0,9.859999656677246,9.880000114440918,9.880000114440918,6869.0,9.880000114440918,IVS.MI
2019-09-26,10.0,9.819999694824219,9.979999542236328,9.9399995803833,3574.0,9.9399995803833,IVS.MI
2019-09-27,9.899999618530273,9.819999694824219,9.880000114440918,9.819999694824219,2667.0,9.819999694824219,IVS.MI
2019-09-30,9.960000038146973,9.619999885559082,9.960000038146973,9.640000343322754,47246.0,9.640000343322754,IVS.MI
2019-10-01,10.0,9.640000343322754,9.680000305175781,9.859999656677246,52042.0,9.859999656677246,IVS.MI
2019-10-02,9.720000267028809,9.600000381469727,9.720000267028809,9.65999984741211,5492.0,9.65999984741211,IVS.MI
2019-10-03,10.0,9.539999961853027,9.65999984741211,9.979999542236328,7945.0,9.979999542236328,IVS.MI
2019-10-04,9.979999542236328,9.800000190734863,9.979999542236328,9.84000015258789,4063.0,9.84000015258789,IVS.MI
2019-10-07,10.0,9.720000267028809,9.760000228881836,9.84000015258789,11830.0,9.84000015258789,IVS.MI
2019-10-08,9.84000015258789,9.680000305175781,9.699999809265137,9.760000228881836,11840.0,9.760000228881836,IVS.MI
2019-10-09,9.760000228881836,9.34000015258789,9.699999809265137,9.359999656677246,51240.0,9.359999656677246,IVS.MI
2019-10-10,9.739999771118164,9.319999694824219,9.399999618530273,9.520000457763672,27918.0,9.520000457763672,IVS.MI
2019-10-11,9.779999732971191,9.65999984741211,9.65999984741211,9.739999771118164,2008.0,9.739999771118164,IVS.MI
2019-10-14,9.84000015258789,9.619999885559082,9.640000343322754,9.65999984741211,13302.0,9.65999984741211,IVS.MI
2019-10-15,9.84000015258789,9.600000381469727,9.720000267028809,9.699999809265137,12231.0,9.699999809265137,IVS.MI
2019-10-16,9.84000015258789,9.640000343322754,9.680000305175781,9.699999809265137,13911.0,9.699999809265137,IVS.MI
2019-10-17,9.779999732971191,9.680000305175781,9.699999809265137,9.760000228881836,12552.0,9.760000228881836,IVS.MI
2019-10-18,9.800000190734863,9.680000305175781,9.680000305175781,9.739999771118164,6588.0,9.739999771118164,IVS.MI
2019-10-21,9.859999656677246,9.619999885559082,9.640000343322754,9.800000190734863,27467.0,9.800000190734863,IVS.MI
2019-10-22,9.880000114440918,9.65999984741211,9.779999732971191,9.800000190734863,11057.0,9.800000190734863,IVS.MI
2019-10-23,9.819999694824219,9.640000343322754,9.699999809265137,9.699999809265137,13901.0,9.699999809265137,IVS.MI
2019-10-24,9.84000015258789,9.680000305175781,9.680000305175781,9.800000190734863,7842.0,9.800000190734863,IVS.MI
2019-10-25,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.800000190734863,IVS.MI
2019-10-28,9.800000190734863,9.699999809265137,9.800000190734863,9.779999732971191,1697.0,9.779999732971191,IVS.MI
2019-10-29,9.84000015258789,9.640000343322754,9.640000343322754,9.819999694824219,2778.0,9.819999694824219,IVS.MI
2019-10-30,9.800000190734863,9.640000343322754,9.779999732971191,9.800000190734863,1838.0,9.800000190734863,IVS.MI
2019-10-31,9.880000114440918,9.640000343322754,9.65999984741211,9.720000267028809,25448.0,9.720000267028809,IVS.MI
2019-11-01,9.760000228881836,9.640000343322754,9.699999809265137,9.699999809265137,27139.0,9.699999809265137,IVS.MI
2019-11-04,9.859999656677246,9.619999885559082,9.640000343322754,9.819999694824219,30985.0,9.819999694824219,IVS.MI
2019-11-05,9.979999542236328,9.84000015258789,9.84000015258789,9.979999542236328,7284.0,9.979999542236328,IVS.MI
2019-11-06,9.979999542236328,9.84000015258789,9.960000038146973,9.979999542236328,4223.0,9.979999542236328,IVS.MI
2019-11-07,9.979999542236328,9.739999771118164,9.979999542236328,9.899999618530273,2960.0,9.899999618530273,IVS.MI
2019-11-08,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0,9.899999618530273,IVS.MI
2019-11-11,9.920000076293945,9.779999732971191,9.779999732971191,9.920000076293945,239.0,9.920000076293945,IVS.MI
2019-11-12,10.0,9.800000190734863,9.920000076293945,10.0,10852.0,10.0,IVS.MI
2019-11-13,9.979999542236328,9.819999694824219,9.880000114440918,9.979999542236328,3678.0,9.979999542236328,IVS.MI
2019-11-14,9.960000038146973,9.640000343322754,9.960000038146973,9.84000015258789,14340.0,9.84000015258789,IVS.MI
2019-11-15,9.899999618530273,9.680000305175781,9.739999771118164,9.800000190734863,9024.0,9.800000190734863,IVS.MI
2019-11-18,9.819999694824219,9.460000038146973,9.680000305175781,9.600000381469727,21668.0,9.600000381469727,IVS.MI
2019-11-19,9.65999984741211,9.5,9.600000381469727,9.5,6884.0,9.5,IVS.MI
2019-11-20,9.600000381469727,9.380000114440918,9.5,9.4399995803833,10663.0,9.4399995803833,IVS.MI
2019-11-21,9.380000114440918,9.220000267028809,9.380000114440918,9.34000015258789,11558.0,9.34000015258789,IVS.MI
2019-11-22,9.359999656677246,9.140000343322754,9.359999656677246,9.260000228881836,9177.0,9.260000228881836,IVS.MI
2019-11-25,9.239999771118164,9.0600004196167,9.119999885559082,9.100000381469727,6970.0,9.100000381469727,IVS.MI
2019-11-26,9.420000076293945,9.0,9.140000343322754,9.399999618530273,23602.0,9.399999618530273,IVS.MI
2019-11-27,9.640000343322754,9.279999732971191,9.399999618530273,9.4399995803833,20147.0,9.4399995803833,IVS.MI
2019-11-28,9.640000343322754,9.319999694824219,9.5,9.5600004196167,48577.0,9.5600004196167,IVS.MI
2019-11-29,9.65999984741211,9.399999618530273,9.600000381469727,9.65999984741211,11608.0,9.65999984741211,IVS.MI
2019-12-02,9.800000190734863,9.399999618530273,9.699999809265137,9.399999618530273,22369.0,9.399999618530273,IVS.MI
2019-12-03,9.4399995803833,9.220000267028809,9.380000114440918,9.220000267028809,6283.0,9.220000267028809,IVS.MI
2019-12-04,9.380000114440918,9.239999771118164,9.34000015258789,9.260000228881836,4705.0,9.260000228881836,IVS.MI
2019-12-05,9.380000114440918,9.239999771118164,9.260000228881836,9.260000228881836,20609.0,9.260000228881836,IVS.MI
2019-12-06,9.319999694824219,9.119999885559082,9.260000228881836,9.260000228881836,15869.0,9.260000228881836,IVS.MI
2019-12-09,9.319999694824219,9.119999885559082,9.300000190734863,9.15999984741211,7136.0,9.15999984741211,IVS.MI
2019-12-10,9.15999984741211,9.100000381469727,9.140000343322754,9.140000343322754,11684.0,9.140000343322754,IVS.MI
2019-12-11,9.180000305175781,9.0600004196167,9.140000343322754,9.140000343322754,17647.0,9.140000343322754,IVS.MI
2019-12-12,9.319999694824219,9.140000343322754,9.140000343322754,9.239999771118164,14862.0,9.239999771118164,IVS.MI
2019-12-13,9.300000190734863,9.239999771118164,9.260000228881836,9.239999771118164,25728.0,9.239999771118164,IVS.MI
2019-12-16,9.220000267028809,9.0,9.180000305175781,9.039999961853027,10820.0,9.039999961853027,IVS.MI
2019-12-17,9.100000381469727,8.979999542236328,9.0600004196167,9.100000381469727,23455.0,9.100000381469727,IVS.MI
2019-12-18,9.119999885559082,8.899999618530273,9.0,9.0,10550.0,9.0,IVS.MI
2019-12-19,9.0,8.859999656677246,8.899999618530273,8.859999656677246,15620.0,8.859999656677246,IVS.MI
2019-12-20,8.880000114440918,8.479999542236328,8.84000015258789,8.65999984741211,128103.0,8.65999984741211,IVS.MI
2019-12-23,8.779999732971191,8.420000076293945,8.65999984741211,8.420000076293945,14991.0,8.420000076293945,IVS.MI
2019-12-27,8.859999656677246,8.520000457763672,8.520000457763672,8.720000267028809,7478.0,8.720000267028809,IVS.MI
2019-12-30,8.699999809265137,8.600000381469727,8.600000381469727,8.699999809265137,4184.0,8.699999809265137,IVS.MI
2020-01-02,9.960000038146973,9.520000457763672,9.720000267028809,9.699999809265137,140289.0,9.699999809265137,IVS.MI
2020-01-03,9.819999694824219,9.420000076293945,9.760000228881836,9.680000305175781,53183.0,9.680000305175781,IVS.MI
2020-01-06,9.619999885559082,9.420000076293945,9.5600004196167,9.579999923706055,13743.0,9.579999923706055,IVS.MI
2020-01-07,9.739999771118164,9.479999542236328,9.640000343322754,9.479999542236328,9247.0,9.479999542236328,IVS.MI
2020-01-08,9.699999809265137,9.539999961853027,9.65999984741211,9.619999885559082,5539.0,9.619999885559082,IVS.MI
2020-01-09,9.720000267028809,9.680000305175781,9.699999809265137,9.699999809265137,9493.0,9.699999809265137,IVS.MI
2020-01-10,9.739999771118164,9.579999923706055,9.739999771118164,9.739999771118164,8875.0,9.739999771118164,IVS.MI
2020-01-13,9.800000190734863,9.680000305175781,9.800000190734863,9.779999732971191,6695.0,9.779999732971191,IVS.MI
2020-01-14,9.760000228881836,9.65999984741211,9.720000267028809,9.699999809265137,3695.0,9.699999809265137,IVS.MI
2020-01-15,9.739999771118164,9.579999923706055,9.699999809265137,9.739999771118164,48595.0,9.739999771118164,IVS.MI
2020-01-16,9.779999732971191,9.640000343322754,9.640000343322754,9.680000305175781,5491.0,9.680000305175781,IVS.MI
2020-01-17,9.739999771118164,9.619999885559082,9.65999984741211,9.739999771118164,6826.0,9.739999771118164,IVS.MI
2020-01-20,9.800000190734863,9.65999984741211,9.800000190734863,9.760000228881836,4823.0,9.760000228881836,IVS.MI
2020-01-21,9.779999732971191,9.600000381469727,9.779999732971191,9.760000228881836,4938.0,9.760000228881836,IVS.MI
2020-01-22,9.760000228881836,9.640000343322754,9.65999984741211,9.760000228881836,4696.0,9.760000228881836,IVS.MI
2020-01-23,9.760000228881836,9.619999885559082,9.720000267028809,9.760000228881836,5288.0,9.760000228881836,IVS.MI
2020-01-24,9.859999656677246,9.739999771118164,9.760000228881836,9.779999732971191,4908.0,9.779999732971191,IVS.MI
2020-01-27,9.720000267028809,9.600000381469727,9.65999984741211,9.720000267028809,7405.0,9.720000267028809,IVS.MI
2020-01-28,9.720000267028809,9.619999885559082,9.680000305175781,9.640000343322754,506.0,9.640000343322754,IVS.MI
2020-01-29,9.699999809265137,9.579999923706055,9.640000343322754,9.600000381469727,8634.0,9.600000381469727,IVS.MI
2020-01-30,9.600000381469727,9.5,9.600000381469727,9.600000381469727,623.0,9.600000381469727,IVS.MI
2020-01-31,9.640000343322754,9.15999984741211,9.600000381469727,9.239999771118164,35793.0,9.239999771118164,IVS.MI
2020-02-03,9.399999618530273,9.220000267028809,9.279999732971191,9.239999771118164,38607.0,9.239999771118164,IVS.MI
2020-02-04,9.359999656677246,9.15999984741211,9.220000267028809,9.220000267028809,9006.0,9.220000267028809,IVS.MI
2020-02-05,9.319999694824219,9.199999809265137,9.199999809265137,9.199999809265137,3909.0,9.199999809265137,IVS.MI
2020-02-06,9.319999694824219,9.199999809265137,9.199999809265137,9.319999694824219,735.0,9.319999694824219,IVS.MI
2020-02-07,9.319999694824219,9.199999809265137,9.319999694824219,9.199999809265137,1643.0,9.199999809265137,IVS.MI
2020-02-10,9.180000305175781,9.039999961853027,9.0600004196167,9.15999984741211,2758.0,9.15999984741211,IVS.MI
2020-02-11,9.239999771118164,9.119999885559082,9.140000343322754,9.140000343322754,1031.0,9.140000343322754,IVS.MI
2020-02-12,9.239999771118164,9.119999885559082,9.199999809265137,9.140000343322754,3496.0,9.140000343322754,IVS.MI
2020-02-13,9.180000305175781,9.140000343322754,9.180000305175781,9.140000343322754,2047.0,9.140000343322754,IVS.MI
2020-02-14,9.239999771118164,9.15999984741211,9.180000305175781,9.180000305175781,1466.0,9.180000305175781,IVS.MI
2020-02-17,9.279999732971191,9.260000228881836,9.260000228881836,9.279999732971191,829.0,9.279999732971191,IVS.MI
2020-02-18,9.220000267028809,9.140000343322754,9.15999984741211,9.199999809265137,2277.0,9.199999809265137,IVS.MI
2020-02-19,9.220000267028809,9.100000381469727,9.15999984741211,9.15999984741211,11177.0,9.15999984741211,IVS.MI
2020-02-20,9.239999771118164,8.899999618530273,9.180000305175781,8.920000076293945,16568.0,8.920000076293945,IVS.MI
2020-02-21,9.039999961853027,8.819999694824219,8.899999618530273,8.960000038146973,8169.0,8.960000038146973,IVS.MI
2020-02-24,8.800000190734863,8.220000267028809,8.479999542236328,8.399999618530273,39354.0,8.399999618530273,IVS.MI
2020-02-25,8.539999961853027,8.15999984741211,8.520000457763672,8.380000114440918,24905.0,8.380000114440918,IVS.MI
2020-02-26,8.5,8.300000190734863,8.399999618530273,8.380000114440918,8362.0,8.380000114440918,IVS.MI
2020-02-27,8.579999923706055,8.300000190734863,8.380000114440918,8.380000114440918,3003.0,8.380000114440918,IVS.MI
2020-02-28,8.319999694824219,8.140000343322754,8.319999694824219,8.239999771118164,10699.0,8.239999771118164,IVS.MI
2020-03-02,8.359999656677246,8.140000343322754,8.359999656677246,8.34000015258789,4942.0,8.34000015258789,IVS.MI
2020-03-03,8.34000015258789,8.239999771118164,8.239999771118164,8.359999656677246,2427.0,8.359999656677246,IVS.MI
2020-03-04,8.420000076293945,8.260000228881836,8.260000228881836,8.319999694824219,1473.0,8.319999694824219,IVS.MI
2020-03-05,8.4399995803833,8.319999694824219,8.4399995803833,8.399999618530273,4752.0,8.399999618530273,IVS.MI
2020-03-06,8.479999542236328,8.319999694824219,8.319999694824219,8.359999656677246,8496.0,8.359999656677246,IVS.MI
2020-03-09,8.319999694824219,7.360000133514404,8.319999694824219,7.78000020980835,62803.0,7.78000020980835,IVS.MI
2020-03-10,7.960000038146973,7.400000095367432,7.579999923706055,7.460000038146973,7437.0,7.460000038146973,IVS.MI
2020-03-11,7.920000076293945,6.820000171661377,7.559999942779541,7.380000114440918,5263.0,7.380000114440918,IVS.MI
2020-03-12,6.820000171661377,6.300000190734863,6.820000171661377,6.360000133514404,2426.0,6.360000133514404,IVS.MI
2020-03-13,6.880000114440918,6.199999809265137,6.340000152587891,6.760000228881836,10881.0,6.760000228881836,IVS.MI
2020-03-16,6.519999980926514,5.980000019073486,6.519999980926514,5.980000019073486,3124.0,5.980000019073486,IVS.MI
2020-03-17,6.099999904632568,5.340000152587891,6.099999904632568,5.900000095367432,10112.0,5.900000095367432,IVS.MI
2020-03-18,5.880000114440918,5.519999980926514,5.880000114440918,5.880000114440918,4028.0,5.880000114440918,IVS.MI
2020-03-19,6.239999771118164,5.880000114440918,5.960000038146973,5.960000038146973,4442.0,5.960000038146973,IVS.MI
2020-03-20,6.039999961853027,5.900000095367432,6.039999961853027,6.039999961853027,2545.0,6.039999961853027,IVS.MI
2020-03-23,6.5,5.960000038146973,5.960000038146973,6.300000190734863,4645.0,6.300000190734863,IVS.MI
2020-03-24,6.980000019073486,6.079999923706055,6.360000133514404,6.340000152587891,7937.0,6.340000152587891,IVS.MI
2020-03-25,6.699999809265137,6.0,6.420000076293945,6.440000057220459,8255.0,6.440000057220459,IVS.MI
2020-03-26,6.920000076293945,6.079999923706055,6.340000152587891,6.460000038146973,11911.0,6.460000038146973,IVS.MI
2020-03-27,6.539999961853027,6.320000171661377,6.5,6.420000076293945,2165.0,6.420000076293945,IVS.MI
2020-03-30,6.420000076293945,6.059999942779541,6.320000171661377,6.420000076293945,5684.0,6.420000076293945,IVS.MI
2020-03-31,6.980000019073486,6.340000152587891,6.440000057220459,6.460000038146973,5635.0,6.460000038146973,IVS.MI
2020-04-01,6.679999828338623,6.28000020980835,6.679999828338623,6.539999961853027,3024.0,6.539999961853027,IVS.MI
2020-04-02,7.0,6.380000114440918,6.559999942779541,6.480000019073486,9827.0,6.480000019073486,IVS.MI
2020-04-03,6.960000038146973,6.139999866485596,6.5,6.28000020980835,8091.0,6.28000020980835,IVS.MI
2020-04-06,6.360000133514404,6.199999809265137,6.28000020980835,6.360000133514404,12402.0,6.360000133514404,IVS.MI
2020-04-07,6.940000057220459,6.300000190734863,6.5,6.599999904632568,9045.0,6.599999904632568,IVS.MI
2020-04-08,7.260000228881836,6.599999904632568,6.599999904632568,6.880000114440918,11385.0,6.880000114440918,IVS.MI
2020-04-09,6.960000038146973,6.619999885559082,6.800000190734863,6.760000228881836,3873.0,6.760000228881836,IVS.MI
2020-04-14,7.420000076293945,6.78000020980835,7.420000076293945,6.800000190734863,7472.0,6.800000190734863,IVS.MI
2020-04-15,6.900000095367432,6.420000076293945,6.900000095367432,6.420000076293945,3852.0,6.420000076293945,IVS.MI
2020-04-16,6.460000038146973,6.300000190734863,6.420000076293945,6.420000076293945,10273.0,6.420000076293945,IVS.MI
2020-04-17,6.460000038146973,6.400000095367432,6.400000095367432,6.400000095367432,1338.0,6.400000095367432,IVS.MI
2020-04-20,6.460000038146973,6.460000038146973,6.460000038146973,6.460000038146973,320.0,6.460000038146973,IVS.MI
2020-04-21,6.420000076293945,6.300000190734863,6.420000076293945,6.400000095367432,7818.0,6.400000095367432,IVS.MI
2020-04-22,6.420000076293945,6.300000190734863,6.300000190734863,6.300000190734863,3625.0,6.300000190734863,IVS.MI
2020-04-23,6.480000019073486,6.300000190734863,6.300000190734863,6.300000190734863,2283.0,6.300000190734863,IVS.MI
2020-04-24,6.300000190734863,6.199999809265137,6.199999809265137,6.300000190734863,4563.0,6.300000190734863,IVS.MI
2020-04-27,6.400000095367432,6.21999979019165,6.21999979019165,6.340000152587891,3595.0,6.340000152587891,IVS.MI
2020-04-28,6.400000095367432,6.239999771118164,6.400000095367432,6.28000020980835,3732.0,6.28000020980835,IVS.MI
2020-04-29,6.360000133514404,6.199999809265137,6.360000133514404,6.320000171661377,8176.0,6.320000171661377,IVS.MI
2020-04-30,6.380000114440918,6.239999771118164,6.300000190734863,6.260000228881836,10386.0,6.260000228881836,IVS.MI
2020-05-04,6.440000057220459,6.239999771118164,6.239999771118164,6.239999771118164,4982.0,6.239999771118164,IVS.MI
2020-05-05,6.28000020980835,5.980000019073486,6.28000020980835,5.980000019073486,1268.0,5.980000019073486,IVS.MI
2020-05-06,6.239999771118164,5.800000190734863,6.039999961853027,6.0,8878.0,6.0,IVS.MI
2020-05-07,6.0,5.800000190734863,6.0,5.800000190734863,6276.0,5.800000190734863,IVS.MI
2020-05-08,6.0,5.739999771118164,5.880000114440918,5.78000020980835,4902.0,5.78000020980835,IVS.MI
2020-05-11,6.119999885559082,5.800000190734863,5.860000133514404,6.0,7928.0,6.0,IVS.MI
2019-01-02,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-01-03,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-01-04,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-01-07,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-01-08,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-01-09,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-01-10,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-01-11,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-01-14,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-01-15,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-01-16,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-01-17,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-01-18,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-01-22,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-01-23,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-01-24,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-01-25,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-01-28,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-01-29,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-01-30,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-01-31,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-02-01,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-02-04,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-02-05,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-02-06,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-02-07,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-02-08,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-02-11,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-02-12,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-02-13,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-02-14,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-02-15,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-02-19,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-02-20,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-02-21,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-02-22,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-02-25,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-02-26,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-02-27,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-02-28,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-03-01,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-03-04,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-03-05,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-03-06,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-03-07,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-03-08,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-03-11,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-03-12,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-03-13,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-03-14,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-03-15,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-03-18,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-03-19,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-03-20,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-03-21,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-03-22,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-03-25,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-03-26,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-03-27,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-03-28,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-03-29,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-04-01,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-04-02,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-04-03,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-04-04,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-04-05,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-04-08,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-04-09,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-04-10,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-04-11,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-04-12,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-04-15,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-04-16,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-04-17,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-04-18,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-04-22,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-04-23,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-04-24,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-04-25,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-04-26,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-04-29,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-04-30,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-05-01,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-05-02,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-05-03,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-05-06,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-05-07,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-05-08,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-05-09,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-05-10,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-05-13,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-05-14,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-05-15,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-05-16,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-05-17,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-05-20,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-05-21,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-05-22,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-05-23,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-05-24,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-05-28,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-05-29,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-05-30,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-05-31,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-06-03,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-06-04,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-06-05,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-06-06,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-06-07,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-06-10,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-06-11,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-06-12,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-06-13,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-06-14,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-06-17,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-06-18,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-06-19,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-06-20,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-06-21,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-06-24,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-06-25,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-06-26,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-06-27,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-06-28,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-07-01,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-07-02,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-07-03,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-07-05,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-07-08,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-07-09,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-07-10,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-07-11,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-07-12,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-07-15,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-07-16,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-07-17,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-07-18,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-07-19,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-07-22,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-07-23,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-07-24,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-07-25,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-07-26,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-07-29,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-07-30,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-07-31,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-08-01,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-08-02,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-08-05,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-08-06,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-08-07,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-08-08,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-08-09,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-08-12,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-08-13,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-08-14,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-08-15,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-08-16,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-08-19,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-08-20,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-08-21,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-08-22,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-08-23,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-08-26,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-08-27,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-08-28,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-08-29,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-08-30,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-09-03,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-09-04,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-09-05,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-09-06,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-09-09,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-09-10,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-09-11,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-09-12,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-09-13,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-09-16,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-09-17,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-09-18,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-09-19,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-09-20,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-09-23,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-09-24,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-09-25,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-09-26,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-09-27,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-09-30,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-10-01,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-10-02,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-10-03,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-10-04,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-10-07,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-10-08,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-10-09,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-10-10,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-10-11,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-10-14,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-10-15,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-10-16,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-10-17,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-10-18,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-10-21,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-10-22,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-10-23,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-10-24,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-10-25,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-10-28,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-10-29,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-10-30,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-10-31,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-11-01,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-11-04,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-11-05,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-11-06,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-11-07,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-11-08,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-11-11,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-11-12,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-11-13,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-11-14,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-11-15,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-11-18,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-11-19,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-11-20,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-11-21,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-11-22,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-11-25,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-11-26,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-11-27,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-11-29,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-12-02,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-12-03,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-12-04,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-12-05,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-12-06,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-12-09,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-12-10,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-12-11,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-12-12,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-12-13,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-12-16,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-12-17,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-12-18,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-12-19,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-12-20,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-12-23,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-12-24,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-12-26,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-12-27,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-12-30,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-12-31,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-01-02,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-01-03,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-01-06,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-01-07,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-01-08,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-01-09,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-01-10,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-01-13,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-01-14,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-01-15,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-01-16,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-01-17,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-01-21,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-01-22,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-01-23,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-01-24,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-01-27,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-01-28,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-01-29,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-01-30,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-01-31,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-02-03,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-02-04,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-02-05,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-02-06,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-02-07,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-02-10,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-02-11,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-02-12,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-02-13,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-02-14,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-02-18,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-02-19,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-02-20,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-02-21,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-02-24,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-02-25,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-02-26,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-02-27,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-02-28,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-03-02,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-03-03,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-03-04,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-03-05,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-03-06,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-03-09,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-03-10,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-03-11,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-03-12,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-03-13,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-03-16,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-03-17,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-03-18,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-03-19,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-03-20,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-03-23,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-03-24,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-03-25,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-03-26,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-03-27,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-03-30,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-03-31,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-04-01,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-04-02,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-04-03,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-04-06,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-04-07,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-04-08,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-04-09,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-04-13,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-04-14,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-04-15,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-04-16,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-04-17,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-04-20,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-04-21,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-04-22,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-04-23,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-04-24,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-04-27,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-04-28,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-04-29,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-04-30,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-05-04,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-05-05,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-05-06,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-05-07,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2020-05-08,3.996000051498413,3.996000051498413,3.996000051498413,3.996000051498413,0.0,3.996000051498413,MIC.MI
2019-01-02,9.399999618530273,9.300000190734863,9.399999618530273,9.300000190734863,3533.0,8.892584800720215,LUVE.MI
2019-01-03,9.34000015258789,9.300000190734863,9.300000190734863,9.300000190734863,7396.0,8.892584800720215,LUVE.MI
2019-01-04,9.399999618530273,9.300000190734863,9.300000190734863,9.300000190734863,890.0,8.892584800720215,LUVE.MI
2019-01-07,9.380000114440918,9.260000228881836,9.300000190734863,9.300000190734863,2094.0,8.892584800720215,LUVE.MI
2019-01-08,9.420000076293945,9.300000190734863,9.300000190734863,9.300000190734863,815.0,8.892584800720215,LUVE.MI
2019-01-09,9.520000457763672,9.399999618530273,9.399999618530273,9.520000457763672,2764.0,9.102947235107422,LUVE.MI
2019-01-10,9.899999618530273,9.520000457763672,9.520000457763672,9.680000305175781,6660.0,9.255937576293945,LUVE.MI
2019-01-11,9.979999542236328,9.720000267028809,9.859999656677246,9.880000114440918,8864.0,9.447175979614258,LUVE.MI
2019-01-14,9.84000015258789,9.699999809265137,9.739999771118164,9.779999732971191,1730.0,9.351556777954102,LUVE.MI
2019-01-15,9.979999542236328,9.800000190734863,9.859999656677246,9.899999618530273,12290.0,9.466299057006836,LUVE.MI
2019-01-16,9.979999542236328,9.920000076293945,9.979999542236328,9.979999542236328,3943.0,9.542794227600098,LUVE.MI
2019-01-17,10.149999618530273,9.899999618530273,10.0,10.050000190734863,16946.0,9.609728813171387,LUVE.MI
2019-01-18,10.300000190734863,10.0,10.199999809265137,10.100000381469727,36412.0,9.657538414001465,LUVE.MI
2019-01-21,10.25,9.899999618530273,10.25,10.100000381469727,3295.0,9.657538414001465,LUVE.MI
2019-01-22,10.199999809265137,10.100000381469727,10.149999618530273,10.100000381469727,2443.0,9.657538414001465,LUVE.MI
2019-01-23,10.199999809265137,10.100000381469727,10.100000381469727,10.199999809265137,511.0,9.753157615661621,LUVE.MI
2019-01-24,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,1272.0,9.753157615661621,LUVE.MI
2019-01-25,10.550000190734863,10.199999809265137,10.199999809265137,10.199999809265137,26441.0,9.753157615661621,LUVE.MI
2019-01-28,10.399999618530273,9.9399995803833,10.399999618530273,10.149999618530273,3311.0,9.705347061157227,LUVE.MI
2019-01-29,10.25,10.0,10.25,10.149999618530273,458.0,9.705347061157227,LUVE.MI
2019-01-30,10.199999809265137,10.0,10.199999809265137,10.149999618530273,1568.0,9.705347061157227,LUVE.MI
2019-01-31,10.050000190734863,9.960000038146973,10.050000190734863,10.0,1462.0,9.561919212341309,LUVE.MI
2019-02-01,10.149999618530273,10.050000190734863,10.100000381469727,10.149999618530273,6147.0,9.705347061157227,LUVE.MI
2019-02-04,10.300000190734863,9.800000190734863,10.25,10.050000190734863,12556.0,9.609728813171387,LUVE.MI
2019-02-05,10.050000190734863,9.920000076293945,10.050000190734863,10.050000190734863,958.0,9.609728813171387,LUVE.MI
2019-02-06,10.350000381469727,9.760000228881836,10.050000190734863,10.300000190734863,57977.0,9.848775863647461,LUVE.MI
2019-02-07,10.300000190734863,9.920000076293945,10.149999618530273,10.149999618530273,19075.0,9.705347061157227,LUVE.MI
2019-02-08,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0,9.705347061157227,LUVE.MI
2019-02-11,10.199999809265137,10.0,10.199999809265137,10.0,6976.0,9.561919212341309,LUVE.MI
2019-02-12,10.199999809265137,9.680000305175781,10.0,10.199999809265137,10489.0,9.753157615661621,LUVE.MI
2019-02-13,10.600000381469727,10.199999809265137,10.199999809265137,10.600000381469727,33111.0,10.135634422302246,LUVE.MI
2019-02-14,10.600000381469727,10.399999618530273,10.600000381469727,10.399999618530273,1636.0,9.944395065307617,LUVE.MI
2019-02-15,10.550000190734863,10.300000190734863,10.5,10.550000190734863,1133.0,10.087823867797852,LUVE.MI
2019-02-18,10.5,10.050000190734863,10.399999618530273,10.449999809265137,3633.0,9.992205619812012,LUVE.MI
2019-02-19,10.5,10.050000190734863,10.5,10.300000190734863,2669.0,9.848775863647461,LUVE.MI
2019-02-20,10.300000190734863,10.100000381469727,10.300000190734863,10.300000190734863,3965.0,9.848775863647461,LUVE.MI
2019-02-21,10.350000381469727,10.0,10.350000381469727,10.050000190734863,4083.0,9.609728813171387,LUVE.MI
2019-02-22,10.199999809265137,9.9399995803833,9.9399995803833,10.199999809265137,2493.0,9.753157615661621,LUVE.MI
2019-02-25,10.300000190734863,10.25,10.300000190734863,10.25,851.0,9.8009672164917,LUVE.MI
2019-02-26,10.350000381469727,10.050000190734863,10.25,10.149999618530273,5959.0,9.705347061157227,LUVE.MI
2019-02-27,10.449999809265137,10.300000190734863,10.300000190734863,10.300000190734863,3692.0,9.848775863647461,LUVE.MI
2019-02-28,10.350000381469727,10.199999809265137,10.350000381469727,10.199999809265137,1792.0,9.753157615661621,LUVE.MI
2019-03-01,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,27744.0,9.848775863647461,LUVE.MI
2019-03-04,10.5,10.0,10.300000190734863,10.199999809265137,43679.0,9.753157615661621,LUVE.MI
2019-03-05,10.800000190734863,10.25,10.350000381469727,10.399999618530273,47115.0,9.944395065307617,LUVE.MI
2019-03-06,10.5,10.399999618530273,10.399999618530273,10.5,3619.0,10.04001522064209,LUVE.MI
2019-03-07,10.5,10.350000381469727,10.449999809265137,10.399999618530273,11122.0,9.944395065307617,LUVE.MI
2019-03-08,10.550000190734863,9.979999542236328,10.550000190734863,10.0,14530.0,9.561919212341309,LUVE.MI
2019-03-11,10.300000190734863,9.880000114440918,9.880000114440918,10.300000190734863,7065.0,9.848775863647461,LUVE.MI
2019-03-12,10.5,10.300000190734863,10.350000381469727,10.399999618530273,19405.0,9.944395065307617,LUVE.MI
2019-03-13,10.399999618530273,10.0,10.399999618530273,10.199999809265137,6226.0,9.753157615661621,LUVE.MI
2019-03-14,10.899999618530273,10.199999809265137,10.199999809265137,10.5,20042.0,10.04001522064209,LUVE.MI
2019-03-15,10.899999618530273,10.649999618530273,10.649999618530273,10.699999809265137,44902.0,10.231253623962402,LUVE.MI
2019-03-18,11.0,10.75,10.75,10.949999809265137,18474.0,10.470301628112793,LUVE.MI
2019-03-19,11.050000190734863,10.5,11.0,10.899999618530273,21027.0,10.422491073608398,LUVE.MI
2019-03-20,11.0,10.75,10.850000381469727,10.949999809265137,7916.0,10.470301628112793,LUVE.MI
2019-03-21,11.449999809265137,11.050000190734863,11.050000190734863,11.25,47805.0,10.757159233093262,LUVE.MI
2019-03-22,11.649999618530273,11.199999809265137,11.199999809265137,11.5,34215.0,10.996207237243652,LUVE.MI
2019-03-25,11.649999618530273,11.399999618530273,11.649999618530273,11.550000190734863,27067.0,11.044015884399414,LUVE.MI
2019-03-26,11.649999618530273,11.399999618530273,11.600000381469727,11.5,10945.0,10.996207237243652,LUVE.MI
2019-03-27,11.699999809265137,11.25,11.5,11.600000381469727,11463.0,11.091826438903809,LUVE.MI
2019-03-28,11.649999618530273,11.399999618530273,11.399999618530273,11.600000381469727,7067.0,11.091826438903809,LUVE.MI
2019-03-29,11.850000381469727,11.600000381469727,11.699999809265137,11.75,17389.0,11.235255241394043,LUVE.MI
2019-04-01,11.75,11.5,11.699999809265137,11.699999809265137,15025.0,11.187444686889648,LUVE.MI
2019-04-02,11.850000381469727,11.649999618530273,11.699999809265137,11.800000190734863,29631.0,11.283063888549805,LUVE.MI
2019-04-03,12.0,11.5,11.800000190734863,11.75,28290.0,11.235255241394043,LUVE.MI
2019-04-04,11.800000190734863,11.550000190734863,11.75,11.649999618530273,7103.0,11.13963508605957,LUVE.MI
2019-04-05,11.75,11.649999618530273,11.699999809265137,11.75,5850.0,11.235255241394043,LUVE.MI
2019-04-08,11.899999618530273,11.600000381469727,11.75,11.649999618530273,16068.0,11.13963508605957,LUVE.MI
2019-04-09,11.75,11.550000190734863,11.600000381469727,11.699999809265137,22715.0,11.187444686889648,LUVE.MI
2019-04-10,11.75,11.600000381469727,11.75,11.75,3868.0,11.235255241394043,LUVE.MI
2019-04-11,11.75,11.600000381469727,11.75,11.75,3285.0,11.235255241394043,LUVE.MI
2019-04-12,11.75,11.699999809265137,11.699999809265137,11.75,3106.0,11.235255241394043,LUVE.MI
2019-04-15,11.850000381469727,11.699999809265137,11.800000190734863,11.850000381469727,9283.0,11.3308744430542,LUVE.MI
2019-04-16,11.899999618530273,11.649999618530273,11.850000381469727,11.75,10588.0,11.235255241394043,LUVE.MI
2019-04-17,11.899999618530273,11.600000381469727,11.800000190734863,11.649999618530273,17228.0,11.13963508605957,LUVE.MI
2019-04-18,11.800000190734863,11.199999809265137,11.649999618530273,11.600000381469727,15330.0,11.091826438903809,LUVE.MI
2019-04-23,11.449999809265137,11.199999809265137,11.399999618530273,11.25,3858.0,10.757159233093262,LUVE.MI
2019-04-24,11.649999618530273,11.25,11.350000381469727,11.449999809265137,8345.0,10.948396682739258,LUVE.MI
2019-04-25,11.5,11.399999618530273,11.5,11.5,1273.0,10.996207237243652,LUVE.MI
2019-04-26,11.649999618530273,11.449999809265137,11.600000381469727,11.5,6877.0,10.996207237243652,LUVE.MI
2019-04-29,11.699999809265137,11.350000381469727,11.5,11.449999809265137,7121.0,10.948396682739258,LUVE.MI
2019-04-30,11.850000381469727,11.550000190734863,11.699999809265137,11.800000190734863,27656.0,11.283063888549805,LUVE.MI
2019-05-02,12.0,11.800000190734863,11.800000190734863,11.949999809265137,30411.0,11.426492691040039,LUVE.MI
2019-05-03,11.949999809265137,11.75,11.899999618530273,11.850000381469727,14163.0,11.57298755645752,LUVE.MI
2019-05-06,11.850000381469727,11.550000190734863,11.699999809265137,11.649999618530273,8289.0,11.37766170501709,LUVE.MI
2019-05-07,11.899999618530273,11.649999618530273,11.649999618530273,11.899999618530273,11232.0,11.621817588806152,LUVE.MI
2019-05-08,11.899999618530273,11.75,11.899999618530273,11.800000190734863,4538.0,11.524155616760254,LUVE.MI
2019-05-09,12.5,11.800000190734863,11.899999618530273,11.800000190734863,54694.0,11.524155616760254,LUVE.MI
2019-05-10,11.899999618530273,11.649999618530273,11.850000381469727,11.850000381469727,7109.0,11.57298755645752,LUVE.MI
2019-05-13,11.850000381469727,11.600000381469727,11.800000190734863,11.649999618530273,6728.0,11.37766170501709,LUVE.MI
2019-05-14,11.800000190734863,11.550000190734863,11.550000190734863,11.550000190734863,8125.0,11.279999732971191,LUVE.MI
2019-05-15,11.699999809265137,11.399999618530273,11.550000190734863,11.399999618530273,12606.0,11.133505821228027,LUVE.MI
2019-05-16,11.600000381469727,11.199999809265137,11.550000190734863,11.199999809265137,9607.0,10.93818187713623,LUVE.MI
2019-05-17,11.800000190734863,11.449999809265137,11.449999809265137,11.600000381469727,9905.0,11.328831672668457,LUVE.MI
2019-05-20,11.800000190734863,11.649999618530273,11.75,11.649999618530273,4770.0,11.37766170501709,LUVE.MI
2019-05-21,11.800000190734863,11.649999618530273,11.75,11.699999809265137,23285.0,11.426492691040039,LUVE.MI
2019-05-22,11.800000190734863,11.699999809265137,11.699999809265137,11.699999809265137,16435.0,11.426492691040039,LUVE.MI
2019-05-23,11.800000190734863,11.75,11.800000190734863,11.800000190734863,15278.0,11.524155616760254,LUVE.MI
2019-05-24,11.75,11.600000381469727,11.75,11.600000381469727,18586.0,11.328831672668457,LUVE.MI
2019-05-27,11.649999618530273,11.600000381469727,11.600000381469727,11.600000381469727,7219.0,11.328831672668457,LUVE.MI
2019-05-28,11.649999618530273,11.550000190734863,11.600000381469727,11.600000381469727,7225.0,11.328831672668457,LUVE.MI
2019-05-29,11.600000381469727,11.550000190734863,11.600000381469727,11.600000381469727,5950.0,11.328831672668457,LUVE.MI
2019-05-30,11.699999809265137,11.5,11.600000381469727,11.600000381469727,6140.0,11.328831672668457,LUVE.MI
2019-05-31,11.75,11.449999809265137,11.699999809265137,11.600000381469727,9683.0,11.328831672668457,LUVE.MI
2019-06-03,11.600000381469727,11.449999809265137,11.600000381469727,11.600000381469727,6252.0,11.328831672668457,LUVE.MI
2019-06-04,11.600000381469727,11.449999809265137,11.600000381469727,11.600000381469727,9342.0,11.328831672668457,LUVE.MI
2019-06-05,11.649999618530273,11.5,11.600000381469727,11.5,10236.0,11.231168746948242,LUVE.MI
2019-06-06,11.550000190734863,11.5,11.5,11.5,8607.0,11.231168746948242,LUVE.MI
2019-06-07,11.600000381469727,11.449999809265137,11.550000190734863,11.5,15354.0,11.231168746948242,LUVE.MI
2019-06-10,11.5,11.449999809265137,11.449999809265137,11.5,3575.0,11.231168746948242,LUVE.MI
2019-06-11,11.550000190734863,11.449999809265137,11.5,11.449999809265137,7360.0,11.182336807250977,LUVE.MI
2019-06-12,11.5,11.300000190734863,11.350000381469727,11.449999809265137,1692.0,11.182336807250977,LUVE.MI
2019-06-13,11.550000190734863,11.199999809265137,11.449999809265137,11.350000381469727,3503.0,11.084675788879395,LUVE.MI
2019-06-14,11.550000190734863,11.25,11.350000381469727,11.5,8686.0,11.231168746948242,LUVE.MI
2019-06-17,11.600000381469727,11.399999618530273,11.600000381469727,11.399999618530273,5389.0,11.133505821228027,LUVE.MI
2019-06-18,11.449999809265137,11.350000381469727,11.399999618530273,11.449999809265137,53144.0,11.182336807250977,LUVE.MI
2019-06-19,11.449999809265137,11.399999618530273,11.449999809265137,11.449999809265137,874.0,11.182336807250977,LUVE.MI
2019-06-20,11.5,11.300000190734863,11.5,11.449999809265137,5063.0,11.182336807250977,LUVE.MI
2019-06-21,11.5,11.300000190734863,11.449999809265137,11.399999618530273,5505.0,11.133505821228027,LUVE.MI
2019-06-24,11.5,10.800000190734863,11.5,11.100000381469727,145438.0,10.840519905090332,LUVE.MI
2019-06-25,11.25,11.0,11.0,11.199999809265137,9054.0,10.93818187713623,LUVE.MI
2019-06-26,11.300000190734863,11.199999809265137,11.199999809265137,11.25,19305.0,10.98701286315918,LUVE.MI
2019-06-27,11.399999618530273,11.25,11.300000190734863,11.25,4580.0,10.98701286315918,LUVE.MI
2019-06-28,11.449999809265137,11.25,11.350000381469727,11.350000381469727,14258.0,11.084675788879395,LUVE.MI
2019-07-01,11.5,11.300000190734863,11.399999618530273,11.350000381469727,8051.0,11.084675788879395,LUVE.MI
2019-07-02,11.449999809265137,11.350000381469727,11.449999809265137,11.399999618530273,11551.0,11.133505821228027,LUVE.MI
2019-07-03,11.449999809265137,11.350000381469727,11.449999809265137,11.350000381469727,5313.0,11.084675788879395,LUVE.MI
2019-07-04,11.449999809265137,11.149999618530273,11.449999809265137,11.350000381469727,5492.0,11.084675788879395,LUVE.MI
2019-07-05,11.449999809265137,11.199999809265137,11.199999809265137,11.449999809265137,1301.0,11.182336807250977,LUVE.MI
2019-07-08,11.399999618530273,11.199999809265137,11.350000381469727,11.199999809265137,2970.0,10.93818187713623,LUVE.MI
2019-07-09,11.350000381469727,11.199999809265137,11.199999809265137,11.25,2409.0,10.98701286315918,LUVE.MI
2019-07-10,11.350000381469727,11.199999809265137,11.350000381469727,11.199999809265137,380.0,10.93818187713623,LUVE.MI
2019-07-11,11.449999809265137,11.149999618530273,11.199999809265137,11.199999809265137,5486.0,10.93818187713623,LUVE.MI
2019-07-12,11.300000190734863,11.199999809265137,11.25,11.25,13878.0,10.98701286315918,LUVE.MI
2019-07-15,11.350000381469727,11.050000190734863,11.300000190734863,11.100000381469727,25773.0,10.840519905090332,LUVE.MI
2019-07-16,11.25,10.949999809265137,11.25,11.050000190734863,13116.0,10.791687965393066,LUVE.MI
2019-07-17,11.199999809265137,11.050000190734863,11.050000190734863,11.100000381469727,1065.0,10.840519905090332,LUVE.MI
2019-07-18,11.199999809265137,10.949999809265137,11.100000381469727,11.0,2055.0,10.742856979370117,LUVE.MI
2019-07-19,11.100000381469727,10.899999618530273,10.899999618530273,11.050000190734863,6262.0,10.791687965393066,LUVE.MI
2019-07-22,11.100000381469727,10.699999809265137,11.0,11.050000190734863,11927.0,10.791687965393066,LUVE.MI
2019-07-23,11.25,10.949999809265137,11.100000381469727,11.0,6873.0,10.742856979370117,LUVE.MI
2019-07-24,11.149999618530273,11.0,11.0,11.100000381469727,3384.0,10.840519905090332,LUVE.MI
2019-07-25,11.399999618530273,11.149999618530273,11.149999618530273,11.199999809265137,3379.0,10.93818187713623,LUVE.MI
2019-07-26,11.350000381469727,11.199999809265137,11.350000381469727,11.25,706.0,10.98701286315918,LUVE.MI
2019-07-29,11.399999618530273,11.149999618530273,11.199999809265137,11.300000190734863,2892.0,11.035843849182129,LUVE.MI
2019-07-30,11.399999618530273,11.25,11.300000190734863,11.399999618530273,1485.0,11.133505821228027,LUVE.MI
2019-07-31,11.399999618530273,11.300000190734863,11.399999618530273,11.399999618530273,1355.0,11.133505821228027,LUVE.MI
2019-08-01,11.399999618530273,11.25,11.399999618530273,11.399999618530273,3189.0,11.133505821228027,LUVE.MI
2019-08-02,11.350000381469727,11.25,11.300000190734863,11.350000381469727,3355.0,11.084675788879395,LUVE.MI
2019-08-05,11.350000381469727,11.25,11.350000381469727,11.25,276.0,10.98701286315918,LUVE.MI
2019-08-06,11.350000381469727,11.050000190734863,11.199999809265137,11.25,3115.0,10.98701286315918,LUVE.MI
2019-08-07,11.350000381469727,11.0,11.199999809265137,11.199999809265137,4169.0,10.93818187713623,LUVE.MI
2019-08-08,11.300000190734863,11.0,11.199999809265137,11.25,4538.0,10.98701286315918,LUVE.MI
2019-08-09,11.25,11.100000381469727,11.199999809265137,11.199999809265137,1674.0,10.93818187713623,LUVE.MI
2019-08-12,11.300000190734863,11.199999809265137,11.25,11.25,632.0,10.98701286315918,LUVE.MI
2019-08-13,11.350000381469727,11.0,11.199999809265137,11.149999618530273,8450.0,10.889349937438965,LUVE.MI
2019-08-14,11.199999809265137,11.0,11.0,11.149999618530273,1189.0,10.889349937438965,LUVE.MI
2019-08-16,11.050000190734863,10.850000381469727,11.050000190734863,10.850000381469727,4261.0,10.59636402130127,LUVE.MI
2019-08-19,11.100000381469727,10.800000190734863,10.949999809265137,10.800000190734863,2554.0,10.547532081604004,LUVE.MI
2019-08-20,11.050000190734863,10.850000381469727,10.899999618530273,11.0,2035.0,10.742856979370117,LUVE.MI
2019-08-21,11.100000381469727,10.399999618530273,11.100000381469727,10.399999618530273,14976.0,10.156882286071777,LUVE.MI
2019-08-22,10.699999809265137,10.300000190734863,10.550000190734863,10.350000381469727,25393.0,10.108052253723145,LUVE.MI
2019-08-23,10.5,10.350000381469727,10.449999809265137,10.399999618530273,1770.0,10.156882286071777,LUVE.MI
2019-08-26,10.449999809265137,10.399999618530273,10.449999809265137,10.449999809265137,785.0,10.205714225769043,LUVE.MI
2019-08-27,10.550000190734863,10.449999809265137,10.5,10.550000190734863,2527.0,10.303376197814941,LUVE.MI
2019-08-28,10.550000190734863,10.399999618530273,10.550000190734863,10.399999618530273,979.0,10.156882286071777,LUVE.MI
2019-08-29,10.699999809265137,10.399999618530273,10.399999618530273,10.699999809265137,4844.0,10.449870109558105,LUVE.MI
2019-08-30,10.699999809265137,10.5,10.699999809265137,10.600000381469727,3727.0,10.352208137512207,LUVE.MI
2019-09-02,10.75,10.5,10.600000381469727,10.699999809265137,4388.0,10.449870109558105,LUVE.MI
2019-09-03,10.75,10.449999809265137,10.75,10.550000190734863,5254.0,10.303376197814941,LUVE.MI
2019-09-04,10.600000381469727,10.399999618530273,10.449999809265137,10.550000190734863,4251.0,10.303376197814941,LUVE.MI
2019-09-05,10.550000190734863,10.449999809265137,10.550000190734863,10.550000190734863,498.0,10.303376197814941,LUVE.MI
2019-09-06,10.600000381469727,10.449999809265137,10.550000190734863,10.600000381469727,1261.0,10.352208137512207,LUVE.MI
2019-09-09,10.600000381469727,10.449999809265137,10.600000381469727,10.449999809265137,3120.0,10.205714225769043,LUVE.MI
2019-09-10,10.550000190734863,10.350000381469727,10.550000190734863,10.5,8983.0,10.254545211791992,LUVE.MI
2019-09-11,10.600000381469727,10.300000190734863,10.550000190734863,10.5,81211.0,10.254545211791992,LUVE.MI
2019-09-12,10.600000381469727,10.399999618530273,10.600000381469727,10.399999618530273,10219.0,10.156882286071777,LUVE.MI
2019-09-13,10.600000381469727,10.149999618530273,10.449999809265137,10.149999618530273,40371.0,9.912726402282715,LUVE.MI
2019-09-16,10.350000381469727,10.050000190734863,10.25,10.050000190734863,11968.0,9.815065383911133,LUVE.MI
2019-09-17,10.300000190734863,10.100000381469727,10.100000381469727,10.149999618530273,1952.0,9.912726402282715,LUVE.MI
2019-09-18,10.199999809265137,10.0,10.149999618530273,10.050000190734863,7510.0,9.815065383911133,LUVE.MI
2019-09-19,10.199999809265137,10.0,10.149999618530273,10.149999618530273,4320.0,9.912726402282715,LUVE.MI
2019-09-20,10.300000190734863,10.100000381469727,10.199999809265137,10.199999809265137,15160.0,9.96155834197998,LUVE.MI
2019-09-23,10.199999809265137,10.050000190734863,10.199999809265137,10.149999618530273,11637.0,9.912726402282715,LUVE.MI
2019-09-24,10.199999809265137,9.9399995803833,10.050000190734863,10.100000381469727,46309.0,9.863896369934082,LUVE.MI
2019-09-25,10.199999809265137,10.0,10.149999618530273,10.199999809265137,3992.0,9.96155834197998,LUVE.MI
2019-09-26,10.75,10.149999618530273,10.199999809265137,10.350000381469727,40798.0,10.108052253723145,LUVE.MI
2019-09-27,10.699999809265137,10.399999618530273,10.5,10.5,22618.0,10.254545211791992,LUVE.MI
2019-09-30,10.550000190734863,10.199999809265137,10.5,10.5,9469.0,10.254545211791992,LUVE.MI
2019-10-01,10.600000381469727,10.350000381469727,10.5,10.449999809265137,8660.0,10.205714225769043,LUVE.MI
2019-10-02,10.600000381469727,10.449999809265137,10.5,10.600000381469727,8429.0,10.352208137512207,LUVE.MI
2019-10-03,10.600000381469727,10.5,10.600000381469727,10.600000381469727,3557.0,10.352208137512207,LUVE.MI
2019-10-04,10.600000381469727,10.399999618530273,10.600000381469727,10.5,3941.0,10.254545211791992,LUVE.MI
2019-10-07,10.600000381469727,10.5,10.600000381469727,10.5,161220.0,10.254545211791992,LUVE.MI
2019-10-08,10.600000381469727,10.350000381469727,10.5,10.5,6002.0,10.254545211791992,LUVE.MI
2019-10-09,10.550000190734863,10.199999809265137,10.5,10.300000190734863,9547.0,10.059220314025879,LUVE.MI
2019-10-10,10.300000190734863,10.149999618530273,10.300000190734863,10.149999618530273,8763.0,9.912726402282715,LUVE.MI
2019-10-11,10.350000381469727,10.100000381469727,10.199999809265137,10.350000381469727,2968.0,10.108052253723145,LUVE.MI
2019-10-14,10.25,10.100000381469727,10.25,10.199999809265137,6490.0,9.96155834197998,LUVE.MI
2019-10-15,10.550000190734863,10.100000381469727,10.199999809265137,10.149999618530273,159610.0,9.912726402282715,LUVE.MI
2019-10-16,10.25,10.100000381469727,10.149999618530273,10.100000381469727,24900.0,9.863896369934082,LUVE.MI
2019-10-17,10.199999809265137,10.100000381469727,10.100000381469727,10.149999618530273,8471.0,9.912726402282715,LUVE.MI
2019-10-18,10.199999809265137,10.050000190734863,10.199999809265137,10.100000381469727,6069.0,9.863896369934082,LUVE.MI
2019-10-21,10.199999809265137,10.050000190734863,10.149999618530273,10.100000381469727,11460.0,9.863896369934082,LUVE.MI
2019-10-22,10.100000381469727,9.979999542236328,10.100000381469727,10.100000381469727,24722.0,9.863896369934082,LUVE.MI
2019-10-23,10.25,10.0,10.100000381469727,10.0,35653.0,9.766233444213867,LUVE.MI
2019-10-24,10.550000190734863,10.100000381469727,10.100000381469727,10.399999618530273,41242.0,10.156882286071777,LUVE.MI
2019-10-25,10.5,10.050000190734863,10.300000190734863,10.399999618530273,30862.0,10.156882286071777,LUVE.MI
2019-10-28,10.449999809265137,10.300000190734863,10.449999809265137,10.449999809265137,9243.0,10.205714225769043,LUVE.MI
2019-10-29,10.449999809265137,10.350000381469727,10.399999618530273,10.449999809265137,6918.0,10.205714225769043,LUVE.MI
2019-10-30,10.5,10.300000190734863,10.5,10.350000381469727,23324.0,10.108052253723145,LUVE.MI
2019-10-31,10.399999618530273,10.300000190734863,10.350000381469727,10.300000190734863,4724.0,10.059220314025879,LUVE.MI
2019-11-01,10.350000381469727,10.300000190734863,10.350000381469727,10.350000381469727,539.0,10.108052253723145,LUVE.MI
2019-11-04,10.449999809265137,10.300000190734863,10.399999618530273,10.300000190734863,24575.0,10.059220314025879,LUVE.MI
2019-11-05,10.399999618530273,10.300000190734863,10.350000381469727,10.399999618530273,24113.0,10.156882286071777,LUVE.MI
2019-11-06,10.649999618530273,10.399999618530273,10.399999618530273,10.550000190734863,13792.0,10.303376197814941,LUVE.MI
2019-11-07,10.800000190734863,10.399999618530273,10.600000381469727,10.600000381469727,34506.0,10.352208137512207,LUVE.MI
2019-11-08,10.649999618530273,10.449999809265137,10.649999618530273,10.550000190734863,14944.0,10.303376197814941,LUVE.MI
2019-11-11,10.649999618530273,10.5,10.550000190734863,10.600000381469727,17644.0,10.352208137512207,LUVE.MI
2019-11-12,10.699999809265137,10.5,10.649999618530273,10.600000381469727,12333.0,10.352208137512207,LUVE.MI
2019-11-13,10.699999809265137,10.5,10.649999618530273,10.5,9024.0,10.254545211791992,LUVE.MI
2019-11-14,10.699999809265137,10.550000190734863,10.600000381469727,10.649999618530273,6550.0,10.40103816986084,LUVE.MI
2019-11-15,10.899999618530273,10.649999618530273,10.699999809265137,10.75,64997.0,10.498701095581055,LUVE.MI
2019-11-18,11.0,10.699999809265137,10.850000381469727,10.899999618530273,32528.0,10.645194053649902,LUVE.MI
2019-11-19,11.350000381469727,11.050000190734863,11.050000190734863,11.199999809265137,87479.0,10.93818187713623,LUVE.MI
2019-11-20,11.350000381469727,11.100000381469727,11.25,11.300000190734863,55694.0,11.035843849182129,LUVE.MI
2019-11-21,11.399999618530273,11.0,11.199999809265137,11.300000190734863,69145.0,11.035843849182129,LUVE.MI
2019-11-22,11.800000190734863,11.300000190734863,11.300000190734863,11.800000190734863,81891.0,11.524155616760254,LUVE.MI
2019-11-25,12.25,11.850000381469727,12.0,12.199999809265137,114698.0,11.914804458618164,LUVE.MI
2019-11-26,12.899999618530273,12.050000190734863,12.25,12.75,72748.0,12.451948165893555,LUVE.MI
2019-11-27,13.0,12.600000381469727,12.850000381469727,12.800000190734863,62324.0,12.500779151916504,LUVE.MI
2019-11-28,12.800000190734863,12.25,12.75,12.5,29181.0,12.207792282104492,LUVE.MI
2019-11-29,12.5,12.149999618530273,12.5,12.399999618530273,27650.0,12.110129356384277,LUVE.MI
2019-12-02,12.449999809265137,12.100000381469727,12.399999618530273,12.149999618530273,45641.0,11.865973472595215,LUVE.MI
2019-12-03,12.399999618530273,12.100000381469727,12.350000381469727,12.100000381469727,23778.0,11.817143440246582,LUVE.MI
2019-12-04,12.399999618530273,12.0,12.0,12.25,20014.0,11.96363639831543,LUVE.MI
2019-12-05,12.800000190734863,12.350000381469727,12.399999618530273,12.550000190734863,23537.0,12.256623268127441,LUVE.MI
2019-12-06,12.75,12.550000190734863,12.550000190734863,12.699999809265137,16923.0,12.403116226196289,LUVE.MI
2019-12-09,13.0,12.75,12.75,12.800000190734863,37745.0,12.500779151916504,LUVE.MI
2019-12-10,13.199999809265137,12.800000190734863,12.850000381469727,12.850000381469727,69326.0,12.549610137939453,LUVE.MI
2019-12-11,13.100000381469727,12.800000190734863,13.0,13.0,60115.0,12.696104049682617,LUVE.MI
2019-12-12,13.300000190734863,12.949999809265137,13.0,13.100000381469727,55225.0,12.793766021728516,LUVE.MI
2019-12-13,13.449999809265137,13.100000381469727,13.149999618530273,13.25,26502.0,12.94025993347168,LUVE.MI
2019-12-16,13.5,13.199999809265137,13.25,13.5,15257.0,13.184414863586426,LUVE.MI
2019-12-17,13.5,13.300000190734863,13.5,13.350000381469727,11730.0,13.037921905517578,LUVE.MI
2019-12-18,13.399999618530273,13.149999618530273,13.399999618530273,13.149999618530273,12912.0,12.842597007751465,LUVE.MI
2019-12-19,13.100000381469727,12.800000190734863,12.949999809265137,12.850000381469727,26479.0,12.549610137939453,LUVE.MI
2019-12-20,13.050000190734863,12.850000381469727,12.899999618530273,12.850000381469727,35978.0,12.549610137939453,LUVE.MI
2019-12-23,13.0,12.850000381469727,13.0,13.0,12097.0,12.696104049682617,LUVE.MI
2019-12-27,13.0,12.850000381469727,12.949999809265137,12.899999618530273,1826.0,12.598441123962402,LUVE.MI
2019-12-30,13.0,12.75,12.850000381469727,12.800000190734863,10379.0,12.500779151916504,LUVE.MI
2020-01-02,13.149999618530273,12.75,12.800000190734863,13.149999618530273,6237.0,12.842597007751465,LUVE.MI
2020-01-03,13.149999618530273,12.899999618530273,13.100000381469727,13.149999618530273,3088.0,12.842597007751465,LUVE.MI
2020-01-06,13.149999618530273,12.850000381469727,13.149999618530273,13.0,8107.0,12.696104049682617,LUVE.MI
2020-01-07,13.199999809265137,13.100000381469727,13.100000381469727,13.149999618530273,15908.0,12.842597007751465,LUVE.MI
2020-01-08,13.149999618530273,12.949999809265137,13.100000381469727,13.100000381469727,2402.0,12.793766021728516,LUVE.MI
2020-01-09,13.350000381469727,12.899999618530273,12.899999618530273,13.25,82916.0,12.94025993347168,LUVE.MI
2020-01-10,13.399999618530273,13.100000381469727,13.25,13.350000381469727,47475.0,13.037921905517578,LUVE.MI
2020-01-13,13.350000381469727,13.050000190734863,13.199999809265137,13.350000381469727,9946.0,13.037921905517578,LUVE.MI
2020-01-14,13.399999618530273,12.899999618530273,13.350000381469727,13.0,18370.0,12.696104049682617,LUVE.MI
2020-01-15,13.350000381469727,12.899999618530273,13.100000381469727,13.149999618530273,15393.0,12.842597007751465,LUVE.MI
2020-01-16,13.800000190734863,13.100000381469727,13.100000381469727,13.699999809265137,58028.0,13.379739761352539,LUVE.MI
2020-01-17,14.100000381469727,13.649999618530273,13.800000190734863,14.0,64555.0,13.67272663116455,LUVE.MI
2020-01-20,14.449999809265137,14.0,14.0,14.399999618530273,53909.0,14.063376426696777,LUVE.MI
2020-01-21,14.649999618530273,13.899999618530273,14.399999618530273,14.25,44438.0,13.916882514953613,LUVE.MI
2020-01-22,14.350000381469727,14.050000190734863,14.050000190734863,14.199999809265137,11283.0,13.868051528930664,LUVE.MI
2020-01-23,14.550000190734863,14.100000381469727,14.350000381469727,14.550000190734863,24230.0,14.209870338439941,LUVE.MI
2020-01-24,14.699999809265137,14.199999809265137,14.5,14.399999618530273,127157.0,14.063376426696777,LUVE.MI
2020-01-27,14.399999618530273,13.75,14.399999618530273,13.850000381469727,8606.0,13.526233673095703,LUVE.MI
2020-01-28,14.0,13.800000190734863,13.850000381469727,13.949999809265137,10031.0,13.623895645141602,LUVE.MI
2020-01-29,14.300000190734863,13.949999809265137,14.149999618530273,14.0,9320.0,13.67272663116455,LUVE.MI
2020-01-30,14.300000190734863,13.899999618530273,14.149999618530273,14.0,16233.0,13.67272663116455,LUVE.MI
2020-01-31,14.399999618530273,13.649999618530273,14.0,13.649999618530273,80012.0,13.33090877532959,LUVE.MI
2020-02-03,13.899999618530273,13.149999618530273,13.649999618530273,13.350000381469727,17040.0,13.037921905517578,LUVE.MI
2020-02-04,13.800000190734863,13.550000190734863,13.550000190734863,13.800000190734863,9143.0,13.477402687072754,LUVE.MI
2020-02-05,14.350000381469727,13.699999809265137,13.949999809265137,13.699999809265137,7871.0,13.379739761352539,LUVE.MI
2020-02-06,14.0,13.75,13.75,13.800000190734863,4459.0,13.477402687072754,LUVE.MI
2020-02-07,14.100000381469727,13.600000381469727,13.899999618530273,14.0,14155.0,13.67272663116455,LUVE.MI
2020-02-10,14.149999618530273,13.800000190734863,13.899999618530273,14.050000190734863,7212.0,13.721558570861816,LUVE.MI
2020-02-11,14.25,14.0,14.050000190734863,14.100000381469727,11313.0,13.770389556884766,LUVE.MI
2020-02-12,14.149999618530273,13.949999809265137,14.100000381469727,14.050000190734863,7159.0,13.721558570861816,LUVE.MI
2020-02-13,14.100000381469727,14.050000190734863,14.050000190734863,14.100000381469727,8345.0,13.770389556884766,LUVE.MI
2020-02-14,14.350000381469727,14.0,14.0,14.350000381469727,4584.0,14.014545440673828,LUVE.MI
2020-02-17,14.449999809265137,14.300000190734863,14.399999618530273,14.350000381469727,10993.0,14.014545440673828,LUVE.MI
2020-02-18,14.399999618530273,14.199999809265137,14.199999809265137,14.399999618530273,6455.0,14.063376426696777,LUVE.MI
2020-02-19,14.5,14.149999618530273,14.399999618530273,14.25,9958.0,13.916882514953613,LUVE.MI
2020-02-20,14.550000190734863,14.199999809265137,14.25,14.199999809265137,12772.0,13.868051528930664,LUVE.MI
2020-02-21,14.300000190734863,14.0,14.199999809265137,14.050000190734863,2702.0,13.721558570861816,LUVE.MI
2020-02-24,13.75,13.100000381469727,13.75,13.25,27722.0,12.94025993347168,LUVE.MI
2020-02-25,13.600000381469727,13.149999618530273,13.399999618530273,13.25,6652.0,12.94025993347168,LUVE.MI
2020-02-26,13.399999618530273,13.0,13.199999809265137,13.25,4922.0,12.94025993347168,LUVE.MI
2020-02-27,13.149999618530273,12.850000381469727,13.100000381469727,13.149999618530273,11491.0,12.842597007751465,LUVE.MI
2020-02-28,13.199999809265137,12.800000190734863,13.199999809265137,13.0,7969.0,12.696104049682617,LUVE.MI
2020-03-02,13.550000190734863,12.350000381469727,13.0,13.050000190734863,16846.0,12.744935035705566,LUVE.MI
2020-03-03,13.300000190734863,12.75,12.800000190734863,13.050000190734863,33263.0,12.744935035705566,LUVE.MI
2020-03-04,13.149999618530273,12.0,13.149999618530273,12.0,16315.0,11.719480514526367,LUVE.MI
2020-03-05,12.699999809265137,11.5,12.550000190734863,11.75,18921.0,11.475324630737305,LUVE.MI
2020-03-06,11.699999809265137,10.899999618530273,11.699999809265137,11.5,12052.0,11.231168746948242,LUVE.MI
2020-03-09,11.149999618530273,9.739999771118164,11.149999618530273,10.75,15900.0,10.498701095581055,LUVE.MI
2020-03-10,11.300000190734863,10.899999618530273,10.899999618530273,11.199999809265137,9372.0,10.93818187713623,LUVE.MI
2020-03-11,11.25,10.600000381469727,11.25,10.600000381469727,6198.0,10.352208137512207,LUVE.MI
2020-03-12,10.600000381469727,9.880000114440918,10.600000381469727,9.899999618530273,17361.0,9.668570518493652,LUVE.MI
2020-03-13,10.75,9.5600004196167,9.899999618530273,10.5,14537.0,10.254545211791992,LUVE.MI
2020-03-16,9.899999618530273,8.84000015258789,9.819999694824219,8.880000114440918,12105.0,8.672415733337402,LUVE.MI
2020-03-17,9.199999809265137,8.600000381469727,9.199999809265137,8.699999809265137,11070.0,8.496623039245605,LUVE.MI
2020-03-18,8.880000114440918,8.260000228881836,8.84000015258789,8.380000114440918,13273.0,8.184103965759277,LUVE.MI
2020-03-19,9.100000381469727,8.279999732971191,8.279999732971191,8.779999732971191,23486.0,8.574752807617188,LUVE.MI
2020-03-20,9.5,9.020000457763672,9.020000457763672,9.5,12554.0,9.277921676635742,LUVE.MI
2020-03-23,9.579999923706055,8.680000305175781,9.579999923706055,8.859999656677246,38132.0,8.65288257598877,LUVE.MI
2020-03-24,9.539999961853027,9.079999923706055,9.079999923706055,9.399999618530273,21647.0,9.180258750915527,LUVE.MI
2020-03-25,9.699999809265137,9.199999809265137,9.4399995803833,9.579999923706055,19233.0,9.356051445007324,LUVE.MI
2020-03-26,9.819999694824219,9.600000381469727,9.779999732971191,9.640000343322754,17535.0,9.414649963378906,LUVE.MI
2020-03-27,9.880000114440918,9.539999961853027,9.640000343322754,9.859999656677246,15671.0,9.62950611114502,LUVE.MI
2020-03-30,10.300000190734863,9.619999885559082,9.739999771118164,10.149999618530273,9328.0,9.912726402282715,LUVE.MI
2020-03-31,10.449999809265137,10.149999618530273,10.199999809265137,10.449999809265137,7281.0,10.205714225769043,LUVE.MI
2020-04-01,10.449999809265137,10.050000190734863,10.100000381469727,10.25,8731.0,10.01038932800293,LUVE.MI
2020-04-02,10.350000381469727,10.050000190734863,10.350000381469727,10.050000190734863,1957.0,9.815065383911133,LUVE.MI
2020-04-03,10.199999809265137,9.9399995803833,9.960000038146973,10.100000381469727,4818.0,9.863896369934082,LUVE.MI
2020-04-06,10.449999809265137,10.100000381469727,10.100000381469727,10.199999809265137,7458.0,9.96155834197998,LUVE.MI
2020-04-07,10.550000190734863,10.25,10.25,10.5,7021.0,10.254545211791992,LUVE.MI
2020-04-08,10.600000381469727,10.350000381469727,10.350000381469727,10.5,8102.0,10.254545211791992,LUVE.MI
2020-04-09,10.949999809265137,10.600000381469727,10.75,10.850000381469727,23234.0,10.59636402130127,LUVE.MI
2020-04-14,11.050000190734863,10.699999809265137,10.850000381469727,10.850000381469727,22566.0,10.59636402130127,LUVE.MI
2020-04-15,11.0,10.0,10.899999618530273,10.0,24925.0,9.766233444213867,LUVE.MI
2020-04-16,10.5,10.199999809265137,10.199999809265137,10.399999618530273,5952.0,10.156882286071777,LUVE.MI
2020-04-17,10.899999618530273,10.399999618530273,10.399999618530273,10.800000190734863,16761.0,10.547532081604004,LUVE.MI
2020-04-20,11.100000381469727,10.649999618530273,10.699999809265137,10.899999618530273,13652.0,10.645194053649902,LUVE.MI
2020-04-21,11.100000381469727,10.800000190734863,10.899999618530273,10.850000381469727,9395.0,10.59636402130127,LUVE.MI
2020-04-22,11.050000190734863,10.600000381469727,10.899999618530273,10.75,21364.0,10.498701095581055,LUVE.MI
2020-04-23,11.0,10.5,10.600000381469727,11.0,13032.0,10.742856979370117,LUVE.MI
2020-04-24,11.0,10.75,10.800000190734863,10.800000190734863,7691.0,10.547532081604004,LUVE.MI
2020-04-27,11.300000190734863,10.800000190734863,11.0,10.850000381469727,19970.0,10.59636402130127,LUVE.MI
2020-04-28,11.300000190734863,11.050000190734863,11.199999809265137,11.199999809265137,4246.0,10.93818187713623,LUVE.MI
2020-04-29,11.5,11.25,11.25,11.449999809265137,2892.0,11.182336807250977,LUVE.MI
2020-04-30,11.600000381469727,11.399999618530273,11.399999618530273,11.550000190734863,4144.0,11.279999732971191,LUVE.MI
2020-05-04,11.5,10.699999809265137,11.5,10.800000190734863,32613.0,10.800000190734863,LUVE.MI
2020-05-05,10.899999618530273,10.5,10.75,10.649999618530273,8037.0,10.649999618530273,LUVE.MI
2020-05-06,11.25,10.75,10.800000190734863,10.75,4420.0,10.75,LUVE.MI
2020-05-07,11.100000381469727,10.5,10.899999618530273,10.5,3650.0,10.5,LUVE.MI
2020-05-08,10.75,10.300000190734863,10.649999618530273,10.5,3198.0,10.5,LUVE.MI
2020-05-11,10.800000190734863,10.25,10.649999618530273,10.5,2524.0,10.5,LUVE.MI
2019-01-02,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,47.0,13.562166213989258,TYA.MI
2019-01-03,14.300000190734863,13.899999618530273,14.300000190734863,13.899999618530273,35.0,13.322551727294922,TYA.MI
2019-01-04,14.199999809265137,14.0,14.050000190734863,14.0,310.0,13.418397903442383,TYA.MI
2019-01-07,14.149999618530273,13.5,14.149999618530273,13.850000381469727,4724.0,13.274629592895508,TYA.MI
2019-01-08,13.899999618530273,13.600000381469727,13.899999618530273,13.699999809265137,1480.0,13.130860328674316,TYA.MI
2019-01-09,14.199999809265137,13.800000190734863,13.850000381469727,13.800000190734863,571.0,13.226706504821777,TYA.MI
2019-01-10,14.0,13.699999809265137,14.0,13.75,314.0,13.178783416748047,TYA.MI
2019-01-11,13.949999809265137,13.75,13.75,13.949999809265137,423.0,13.370474815368652,TYA.MI
2019-01-14,14.100000381469727,13.850000381469727,14.0,13.850000381469727,683.0,13.274629592895508,TYA.MI
2019-01-15,14.25,13.699999809265137,14.0,14.149999618530273,354.0,13.562166213989258,TYA.MI
2019-01-16,14.25,13.949999809265137,13.949999809265137,14.199999809265137,254.0,13.610089302062988,TYA.MI
2019-01-17,14.399999618530273,13.949999809265137,14.25,14.050000190734863,322.0,13.466320991516113,TYA.MI
2019-01-18,14.25,14.050000190734863,14.050000190734863,14.100000381469727,221.0,13.514244079589844,TYA.MI
2019-01-21,14.100000381469727,14.100000381469727,14.100000381469727,14.100000381469727,60.0,13.514244079589844,TYA.MI
2019-01-22,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,1.0,13.370474815368652,TYA.MI
2019-01-23,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,0.0,13.370474815368652,TYA.MI
2019-01-24,14.149999618530273,13.850000381469727,13.850000381469727,14.050000190734863,252.0,13.466320991516113,TYA.MI
2019-01-25,14.199999809265137,14.0,14.199999809265137,14.0,162.0,13.418397903442383,TYA.MI
2019-01-28,14.199999809265137,14.0,14.0,14.199999809265137,289.0,13.610089302062988,TYA.MI
2019-01-29,14.5,13.850000381469727,14.300000190734863,14.399999618530273,1892.0,13.801780700683594,TYA.MI
2019-01-30,14.350000381469727,14.100000381469727,14.350000381469727,14.149999618530273,565.0,13.562166213989258,TYA.MI
2019-01-31,14.449999809265137,14.25,14.25,14.300000190734863,266.0,13.70593547821045,TYA.MI
2019-02-01,14.449999809265137,14.25,14.449999809265137,14.25,1283.0,13.658012390136719,TYA.MI
2019-02-04,14.449999809265137,14.25,14.25,14.300000190734863,745.0,13.70593547821045,TYA.MI
2019-02-05,14.600000381469727,14.25,14.449999809265137,14.600000381469727,374.0,13.9934720993042,TYA.MI
2019-02-06,15.199999809265137,14.399999618530273,14.600000381469727,15.199999809265137,6651.0,14.568546295166016,TYA.MI
2019-02-07,15.350000381469727,14.899999618530273,15.350000381469727,15.0,3837.0,14.37685489654541,TYA.MI
2019-02-08,15.0,14.550000190734863,14.800000190734863,14.649999618530273,1111.0,14.041394233703613,TYA.MI
2019-02-11,14.850000381469727,14.449999809265137,14.800000190734863,14.850000381469727,679.0,14.233086585998535,TYA.MI
2019-02-12,14.800000190734863,14.649999618530273,14.800000190734863,14.649999618530273,227.0,14.041394233703613,TYA.MI
2019-02-13,14.850000381469727,14.5,14.800000190734863,14.600000381469727,104.0,13.9934720993042,TYA.MI
2019-02-14,14.600000381469727,14.399999618530273,14.399999618530273,14.399999618530273,202.0,13.801780700683594,TYA.MI
2019-02-15,15.100000381469727,14.300000190734863,14.600000381469727,14.800000190734863,2896.0,14.185163497924805,TYA.MI
2019-02-18,15.100000381469727,15.0,15.100000381469727,15.100000381469727,5120.0,14.472701072692871,TYA.MI
2019-02-19,15.100000381469727,14.850000381469727,15.100000381469727,15.0,183.0,14.37685489654541,TYA.MI
2019-02-20,15.0,15.0,15.0,15.0,125.0,14.37685489654541,TYA.MI
2019-02-21,15.100000381469727,15.050000190734863,15.050000190734863,15.100000381469727,1509.0,14.472701072692871,TYA.MI
2019-02-22,15.0,14.949999809265137,15.0,15.0,235.0,14.37685489654541,TYA.MI
2019-02-25,15.0,14.800000190734863,15.0,14.800000190734863,780.0,14.185163497924805,TYA.MI
2019-02-26,14.899999618530273,14.899999618530273,14.899999618530273,14.899999618530273,210.0,14.28100872039795,TYA.MI
2019-02-27,15.100000381469727,14.800000190734863,15.0,15.0,490.0,14.37685489654541,TYA.MI
2019-02-28,15.399999618530273,14.899999618530273,15.149999618530273,15.149999618530273,3944.0,14.520623207092285,TYA.MI
2019-03-01,15.5,15.149999618530273,15.149999618530273,15.5,4616.0,14.856082916259766,TYA.MI
2019-03-04,15.5,15.100000381469727,15.5,15.5,2231.0,14.856082916259766,TYA.MI
2019-03-05,15.5,15.5,15.5,15.5,80.0,14.856082916259766,TYA.MI
2019-03-06,15.550000190734863,15.350000381469727,15.550000190734863,15.350000381469727,175.0,14.712315559387207,TYA.MI
2019-03-07,15.5,15.350000381469727,15.350000381469727,15.399999618530273,260.0,14.760237693786621,TYA.MI
2019-03-08,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,251.0,14.760237693786621,TYA.MI
2019-03-11,15.649999618530273,15.399999618530273,15.649999618530273,15.5,1616.0,14.856082916259766,TYA.MI
2019-03-12,15.600000381469727,15.350000381469727,15.600000381469727,15.350000381469727,313.0,14.712315559387207,TYA.MI
2019-03-13,15.5,15.199999809265137,15.5,15.199999809265137,263.0,14.568546295166016,TYA.MI
2019-03-14,15.850000381469727,15.050000190734863,15.050000190734863,15.850000381469727,3437.0,15.191543579101562,TYA.MI
2019-03-15,16.149999618530273,15.199999809265137,15.850000381469727,15.5,9176.0,14.856082916259766,TYA.MI
2019-03-18,15.699999809265137,15.25,15.5,15.350000381469727,1718.0,14.712315559387207,TYA.MI
2019-03-19,15.600000381469727,15.399999618530273,15.399999618530273,15.449999809265137,901.0,14.808160781860352,TYA.MI
2019-03-20,15.600000381469727,15.300000190734863,15.449999809265137,15.300000190734863,442.0,14.664392471313477,TYA.MI
2019-03-21,15.649999618530273,15.300000190734863,15.550000190734863,15.550000190734863,1687.0,14.904006004333496,TYA.MI
2019-03-22,15.800000190734863,15.399999618530273,15.399999618530273,15.449999809265137,1399.0,14.808160781860352,TYA.MI
2019-03-25,15.800000190734863,15.350000381469727,15.350000381469727,15.800000190734863,843.0,15.143620491027832,TYA.MI
2019-03-26,15.800000190734863,15.199999809265137,15.800000190734863,15.449999809265137,1626.0,14.808160781860352,TYA.MI
2019-03-27,15.5,15.25,15.5,15.350000381469727,1301.0,14.712315559387207,TYA.MI
2019-03-28,15.800000190734863,15.199999809265137,15.449999809265137,15.350000381469727,7854.0,14.712315559387207,TYA.MI
2019-03-29,15.600000381469727,15.300000190734863,15.399999618530273,15.399999618530273,1276.0,14.760237693786621,TYA.MI
2019-04-01,15.850000381469727,15.25,15.350000381469727,15.449999809265137,3978.0,14.808160781860352,TYA.MI
2019-04-02,15.800000190734863,15.350000381469727,15.449999809265137,15.800000190734863,3923.0,15.143620491027832,TYA.MI
2019-04-03,16.100000381469727,15.5,15.800000190734863,15.850000381469727,4648.0,15.191543579101562,TYA.MI
2019-04-04,16.200000762939453,15.399999618530273,16.049999237060547,15.899999618530273,2753.0,15.239465713500977,TYA.MI
2019-04-05,16.0,15.600000381469727,15.649999618530273,15.800000190734863,4258.0,15.143620491027832,TYA.MI
2019-04-08,15.850000381469727,15.600000381469727,15.649999618530273,15.850000381469727,261.0,15.191543579101562,TYA.MI
2019-04-09,15.899999618530273,15.600000381469727,15.899999618530273,15.800000190734863,6960.0,15.143620491027832,TYA.MI
2019-04-10,15.850000381469727,15.5,15.800000190734863,15.649999618530273,5134.0,14.99985122680664,TYA.MI
2019-04-11,15.899999618530273,15.5,15.899999618530273,15.850000381469727,1805.0,15.191543579101562,TYA.MI
2019-04-12,15.899999618530273,15.600000381469727,15.649999618530273,15.899999618530273,1651.0,15.239465713500977,TYA.MI
2019-04-15,15.949999809265137,15.600000381469727,15.649999618530273,15.800000190734863,2288.0,15.143620491027832,TYA.MI
2019-04-16,15.899999618530273,15.5,15.800000190734863,15.5,3838.0,14.856082916259766,TYA.MI
2019-04-17,16.0,15.399999618530273,15.699999809265137,15.649999618530273,9698.0,14.99985122680664,TYA.MI
2019-04-18,15.899999618530273,15.649999618530273,15.899999618530273,15.800000190734863,396.0,15.143620491027832,TYA.MI
2019-04-23,15.899999618530273,15.800000190734863,15.899999618530273,15.899999618530273,1286.0,15.239465713500977,TYA.MI
2019-04-24,16.0,15.699999809265137,15.899999618530273,15.800000190734863,1558.0,15.143620491027832,TYA.MI
2019-04-25,16.0,15.850000381469727,16.0,15.949999809265137,290.0,15.287388801574707,TYA.MI
2019-04-26,16.0,15.699999809265137,16.0,15.949999809265137,1581.0,15.287388801574707,TYA.MI
2019-04-29,16.299999237060547,15.699999809265137,15.699999809265137,16.100000381469727,6126.0,15.431158065795898,TYA.MI
2019-04-30,16.350000381469727,16.049999237060547,16.299999237060547,16.299999237060547,3584.0,15.622848510742188,TYA.MI
2019-05-02,16.850000381469727,16.299999237060547,16.399999618530273,16.850000381469727,8019.0,16.150001525878906,TYA.MI
2019-05-03,17.649999618530273,16.5,17.0,17.149999618530273,15858.0,17.149999618530273,TYA.MI
2019-05-06,17.0,16.0,16.5,16.5,6064.0,16.5,TYA.MI
2019-05-07,16.75,16.200000762939453,16.649999618530273,16.649999618530273,4222.0,16.649999618530273,TYA.MI
2019-05-08,16.649999618530273,16.100000381469727,16.649999618530273,16.450000762939453,3270.0,16.450000762939453,TYA.MI
2019-05-09,16.549999237060547,16.149999618530273,16.549999237060547,16.299999237060547,519.0,16.299999237060547,TYA.MI
2019-05-10,16.299999237060547,16.0,16.299999237060547,16.149999618530273,2704.0,16.149999618530273,TYA.MI
2019-05-13,16.25,15.800000190734863,16.25,15.800000190734863,759.0,15.800000190734863,TYA.MI
2019-05-14,15.949999809265137,15.75,15.949999809265137,15.949999809265137,632.0,15.949999809265137,TYA.MI
2019-05-15,16.200000762939453,15.600000381469727,16.200000762939453,15.75,543.0,15.75,TYA.MI
2019-05-16,15.850000381469727,15.75,15.850000381469727,15.800000190734863,90.0,15.800000190734863,TYA.MI
2019-05-17,15.850000381469727,15.600000381469727,15.850000381469727,15.800000190734863,401.0,15.800000190734863,TYA.MI
2019-05-20,15.800000190734863,15.600000381469727,15.75,15.800000190734863,832.0,15.800000190734863,TYA.MI
2019-05-21,15.899999618530273,15.5,15.75,15.850000381469727,1185.0,15.850000381469727,TYA.MI
2019-05-22,16.200000762939453,15.5,15.949999809265137,15.850000381469727,3866.0,15.850000381469727,TYA.MI
2019-05-23,16.149999618530273,15.75,15.850000381469727,16.049999237060547,1653.0,16.049999237060547,TYA.MI
2019-05-24,16.100000381469727,15.850000381469727,16.100000381469727,16.049999237060547,1262.0,16.049999237060547,TYA.MI
2019-05-27,16.149999618530273,15.550000190734863,16.149999618530273,15.850000381469727,2153.0,15.850000381469727,TYA.MI
2019-05-28,15.850000381469727,15.5,15.800000190734863,15.800000190734863,2261.0,15.800000190734863,TYA.MI
2019-05-29,15.75,15.75,15.75,15.75,80.0,15.75,TYA.MI
2019-05-30,15.75,15.600000381469727,15.75,15.75,123.0,15.75,TYA.MI
2019-05-31,15.75,15.550000190734863,15.75,15.550000190734863,62.0,15.550000190734863,TYA.MI
2019-06-03,15.699999809265137,15.5,15.550000190734863,15.699999809265137,658.0,15.699999809265137,TYA.MI
2019-06-04,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,34.0,15.699999809265137,TYA.MI
2019-06-05,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,20.0,15.699999809265137,TYA.MI
2019-06-06,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,23.0,15.699999809265137,TYA.MI
2019-06-07,15.699999809265137,15.550000190734863,15.699999809265137,15.699999809265137,384.0,15.699999809265137,TYA.MI
2019-06-10,15.75,15.75,15.75,15.75,20.0,15.75,TYA.MI
2019-06-11,15.75,15.399999618530273,15.75,15.5,1465.0,15.5,TYA.MI
2019-06-12,15.649999618530273,15.350000381469727,15.649999618530273,15.350000381469727,65.0,15.350000381469727,TYA.MI
2019-06-13,15.600000381469727,15.149999618530273,15.449999809265137,15.600000381469727,1792.0,15.600000381469727,TYA.MI
2019-06-14,15.449999809265137,15.25,15.449999809265137,15.25,97.0,15.25,TYA.MI
2019-06-17,15.399999618530273,15.199999809265137,15.199999809265137,15.399999618530273,259.0,15.399999618530273,TYA.MI
2019-06-18,15.399999618530273,15.050000190734863,15.350000381469727,15.399999618530273,221.0,15.399999618530273,TYA.MI
2019-06-19,15.350000381469727,15.050000190734863,15.350000381469727,15.350000381469727,35.0,15.350000381469727,TYA.MI
2019-06-20,15.399999618530273,14.75,15.300000190734863,15.399999618530273,1662.0,15.399999618530273,TYA.MI
2019-06-21,15.399999618530273,15.0,15.399999618530273,15.300000190734863,169.0,15.300000190734863,TYA.MI
2019-06-24,15.199999809265137,14.800000190734863,15.100000381469727,15.0,970.0,15.0,TYA.MI
2019-06-25,15.100000381469727,14.800000190734863,14.800000190734863,15.100000381469727,24.0,15.100000381469727,TYA.MI
2019-06-26,15.100000381469727,14.800000190734863,15.100000381469727,15.100000381469727,753.0,15.100000381469727,TYA.MI
2019-06-27,15.100000381469727,14.600000381469727,15.100000381469727,15.0,667.0,15.0,TYA.MI
2019-06-28,15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,1.0,15.050000190734863,TYA.MI
2019-07-01,15.149999618530273,14.949999809265137,15.149999618530273,14.949999809265137,602.0,14.949999809265137,TYA.MI
2019-07-02,15.350000381469727,15.100000381469727,15.100000381469727,15.350000381469727,516.0,15.350000381469727,TYA.MI
2019-07-03,15.399999618530273,15.350000381469727,15.350000381469727,15.399999618530273,420.0,15.399999618530273,TYA.MI
2019-07-04,15.350000381469727,15.149999618530273,15.350000381469727,15.149999618530273,30.0,15.149999618530273,TYA.MI
2019-07-05,15.449999809265137,15.149999618530273,15.149999618530273,15.449999809265137,1609.0,15.449999809265137,TYA.MI
2019-07-08,15.600000381469727,15.449999809265137,15.600000381469727,15.600000381469727,501.0,15.600000381469727,TYA.MI
2019-07-09,15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,20.0,15.550000190734863,TYA.MI
2019-07-10,15.5,15.350000381469727,15.5,15.5,221.0,15.5,TYA.MI
2019-07-11,15.5,15.300000190734863,15.449999809265137,15.5,211.0,15.5,TYA.MI
2019-07-12,15.449999809265137,15.350000381469727,15.449999809265137,15.350000381469727,119.0,15.350000381469727,TYA.MI
2019-07-15,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,10.0,15.399999618530273,TYA.MI
2019-07-16,15.75,15.399999618530273,15.399999618530273,15.699999809265137,1255.0,15.699999809265137,TYA.MI
2019-07-17,15.850000381469727,15.5,15.5,15.699999809265137,806.0,15.699999809265137,TYA.MI
2019-07-18,16.0,15.600000381469727,15.600000381469727,15.800000190734863,1588.0,15.800000190734863,TYA.MI
2019-07-19,16.0,15.649999618530273,15.649999618530273,15.949999809265137,407.0,15.949999809265137,TYA.MI
2019-07-22,16.100000381469727,15.350000381469727,15.949999809265137,15.800000190734863,3633.0,15.800000190734863,TYA.MI
2019-07-23,16.0,15.600000381469727,15.949999809265137,15.600000381469727,422.0,15.600000381469727,TYA.MI
2019-07-24,16.100000381469727,15.699999809265137,15.699999809265137,15.899999618530273,761.0,15.899999618530273,TYA.MI
2019-07-25,16.100000381469727,15.649999618530273,15.75,15.649999618530273,851.0,15.649999618530273,TYA.MI
2019-07-26,15.949999809265137,15.600000381469727,15.600000381469727,15.949999809265137,218.0,15.949999809265137,TYA.MI
2019-07-29,16.149999618530273,15.649999618530273,16.049999237060547,16.0,2031.0,16.0,TYA.MI
2019-07-30,16.149999618530273,15.800000190734863,16.100000381469727,16.149999618530273,208.0,16.149999618530273,TYA.MI
2019-07-31,16.149999618530273,15.899999618530273,16.149999618530273,16.149999618530273,46.0,16.149999618530273,TYA.MI
2019-08-01,16.149999618530273,15.899999618530273,16.149999618530273,16.149999618530273,24.0,16.149999618530273,TYA.MI
2019-08-02,16.149999618530273,16.0,16.149999618530273,16.0,40.0,16.0,TYA.MI
2019-08-05,16.149999618530273,16.100000381469727,16.100000381469727,16.149999618530273,121.0,16.149999618530273,TYA.MI
2019-08-06,16.149999618530273,15.850000381469727,16.0,16.100000381469727,1190.0,16.100000381469727,TYA.MI
2019-08-07,16.0,15.699999809265137,16.0,15.699999809265137,21.0,15.699999809265137,TYA.MI
2019-08-08,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,59.0,15.899999618530273,TYA.MI
2019-08-09,16.0,16.0,16.0,16.0,20.0,16.0,TYA.MI
2019-08-12,16.0,15.800000190734863,16.0,16.0,33.0,16.0,TYA.MI
2019-08-13,15.800000190734863,15.699999809265137,15.800000190734863,15.800000190734863,393.0,15.800000190734863,TYA.MI
2019-08-14,15.800000190734863,15.600000381469727,15.649999618530273,15.600000381469727,155.0,15.600000381469727,TYA.MI
2019-08-16,15.600000381469727,15.399999618530273,15.600000381469727,15.600000381469727,1324.0,15.600000381469727,TYA.MI
2019-08-19,15.800000190734863,15.449999809265137,15.600000381469727,15.5,866.0,15.5,TYA.MI
2019-08-20,15.649999618530273,15.350000381469727,15.449999809265137,15.5,670.0,15.5,TYA.MI
2019-08-21,15.850000381469727,15.399999618530273,15.399999618530273,15.550000190734863,251.0,15.550000190734863,TYA.MI
2019-08-22,15.800000190734863,15.5,15.75,15.800000190734863,288.0,15.800000190734863,TYA.MI
2019-08-23,15.800000190734863,15.5,15.800000190734863,15.800000190734863,141.0,15.800000190734863,TYA.MI
2019-08-26,16.0,15.5,15.5,15.800000190734863,1785.0,15.800000190734863,TYA.MI
2019-08-27,16.5,15.649999618530273,15.649999618530273,16.100000381469727,522.0,16.100000381469727,TYA.MI
2019-08-28,16.600000381469727,16.049999237060547,16.350000381469727,16.25,2366.0,16.25,TYA.MI
2019-08-29,16.850000381469727,16.049999237060547,16.049999237060547,16.399999618530273,543.0,16.399999618530273,TYA.MI
2019-08-30,16.799999237060547,16.100000381469727,16.25,16.100000381469727,1052.0,16.100000381469727,TYA.MI
2019-09-02,16.549999237060547,15.949999809265137,15.949999809265137,16.350000381469727,723.0,16.350000381469727,TYA.MI
2019-09-03,17.75,16.350000381469727,16.350000381469727,17.700000762939453,15285.0,17.700000762939453,TYA.MI
2019-09-04,17.600000381469727,17.149999618530273,17.399999618530273,17.200000762939453,5632.0,17.200000762939453,TYA.MI
2019-09-05,18.0,16.75,17.399999618530273,17.100000381469727,7145.0,17.100000381469727,TYA.MI
2019-09-06,17.350000381469727,16.799999237060547,17.350000381469727,17.049999237060547,1707.0,17.049999237060547,TYA.MI
2019-09-09,17.0,16.899999618530273,17.0,17.0,1350.0,17.0,TYA.MI
2019-09-10,17.200000762939453,16.850000381469727,17.0,17.0,269.0,17.0,TYA.MI
2019-09-11,17.149999618530273,16.850000381469727,17.0,16.850000381469727,611.0,16.850000381469727,TYA.MI
2019-09-12,17.149999618530273,16.850000381469727,16.850000381469727,17.149999618530273,406.0,17.149999618530273,TYA.MI
2019-09-13,17.149999618530273,16.850000381469727,17.149999618530273,17.149999618530273,1268.0,17.149999618530273,TYA.MI
2019-09-16,17.149999618530273,16.799999237060547,16.799999237060547,16.850000381469727,262.0,16.850000381469727,TYA.MI
2019-09-17,17.149999618530273,16.799999237060547,16.850000381469727,17.0,671.0,17.0,TYA.MI
2019-09-18,17.25,16.850000381469727,17.100000381469727,16.950000762939453,6793.0,16.950000762939453,TYA.MI
2019-09-19,17.0,16.850000381469727,16.950000762939453,17.0,379.0,17.0,TYA.MI
2019-09-20,17.100000381469727,16.950000762939453,17.100000381469727,16.950000762939453,319.0,16.950000762939453,TYA.MI
2019-09-23,17.25,16.75,17.200000762939453,17.100000381469727,2725.0,17.100000381469727,TYA.MI
2019-09-24,17.100000381469727,16.799999237060547,17.100000381469727,17.0,773.0,17.0,TYA.MI
2019-09-25,17.0,16.950000762939453,17.0,16.950000762939453,129.0,16.950000762939453,TYA.MI
2019-09-26,17.100000381469727,16.850000381469727,16.950000762939453,17.100000381469727,1536.0,17.100000381469727,TYA.MI
2019-09-27,17.299999237060547,16.950000762939453,16.950000762939453,17.299999237060547,638.0,17.299999237060547,TYA.MI
2019-09-30,17.600000381469727,16.950000762939453,17.299999237060547,17.25,954.0,17.25,TYA.MI
2019-10-01,17.350000381469727,16.899999618530273,17.0,17.25,941.0,17.25,TYA.MI
2019-10-02,17.399999618530273,16.649999618530273,17.350000381469727,16.799999237060547,3496.0,16.799999237060547,TYA.MI
2019-10-03,16.899999618530273,16.649999618530273,16.649999618530273,16.899999618530273,97.0,16.899999618530273,TYA.MI
2019-10-04,16.899999618530273,16.649999618530273,16.700000762939453,16.899999618530273,744.0,16.899999618530273,TYA.MI
2019-10-07,16.899999618530273,16.700000762939453,16.899999618530273,16.899999618530273,48.0,16.899999618530273,TYA.MI
2019-10-08,16.899999618530273,16.5,16.899999618530273,16.799999237060547,607.0,16.799999237060547,TYA.MI
2019-10-09,16.850000381469727,16.5,16.799999237060547,16.600000381469727,1126.0,16.600000381469727,TYA.MI
2019-10-10,17.200000762939453,16.600000381469727,16.600000381469727,16.850000381469727,1537.0,16.850000381469727,TYA.MI
2019-10-11,17.149999618530273,16.75,17.049999237060547,16.75,660.0,16.75,TYA.MI
2019-10-14,17.0,16.700000762939453,16.75,16.75,797.0,16.75,TYA.MI
2019-10-15,17.149999618530273,16.549999237060547,17.049999237060547,17.149999618530273,4705.0,17.149999618530273,TYA.MI
2019-10-16,17.200000762939453,16.850000381469727,16.950000762939453,16.950000762939453,1228.0,16.950000762939453,TYA.MI
2019-10-17,17.700000762939453,16.799999237060547,16.799999237060547,17.299999237060547,3354.0,17.299999237060547,TYA.MI
2019-10-18,17.350000381469727,16.899999618530273,16.899999618530273,17.200000762939453,1711.0,17.200000762939453,TYA.MI
2019-10-21,17.399999618530273,17.100000381469727,17.399999618530273,17.100000381469727,667.0,17.100000381469727,TYA.MI
2019-10-22,17.5,17.100000381469727,17.100000381469727,17.5,1000.0,17.5,TYA.MI
2019-10-23,17.5,17.25,17.5,17.25,8.0,17.25,TYA.MI
2019-10-24,17.5,17.049999237060547,17.5,17.149999618530273,403.0,17.149999618530273,TYA.MI
2019-10-25,17.399999618530273,17.100000381469727,17.100000381469727,17.299999237060547,155.0,17.299999237060547,TYA.MI
2019-10-28,17.950000762939453,17.100000381469727,17.100000381469727,17.799999237060547,3908.0,17.799999237060547,TYA.MI
2019-10-29,18.25,17.799999237060547,17.799999237060547,18.200000762939453,2271.0,18.200000762939453,TYA.MI
2019-10-30,18.200000762939453,17.950000762939453,18.200000762939453,17.950000762939453,396.0,17.950000762939453,TYA.MI
2019-10-31,18.100000381469727,17.899999618530273,17.950000762939453,18.049999237060547,454.0,18.049999237060547,TYA.MI
2019-11-01,18.049999237060547,17.75,17.799999237060547,17.799999237060547,229.0,17.799999237060547,TYA.MI
2019-11-04,18.049999237060547,17.75,17.75,18.049999237060547,2196.0,18.049999237060547,TYA.MI
2019-11-05,18.149999618530273,18.0,18.049999237060547,18.0,1361.0,18.0,TYA.MI
2019-11-06,18.149999618530273,17.899999618530273,18.149999618530273,18.100000381469727,1033.0,18.100000381469727,TYA.MI
2019-11-07,18.049999237060547,17.75,18.0,17.75,1365.0,17.75,TYA.MI
2019-11-08,18.0,17.75,17.950000762939453,17.950000762939453,4411.0,17.950000762939453,TYA.MI
2019-11-11,17.899999618530273,17.450000762939453,17.700000762939453,17.5,2856.0,17.5,TYA.MI
2019-11-12,17.850000381469727,17.100000381469727,17.700000762939453,17.100000381469727,4272.0,17.100000381469727,TYA.MI
2019-11-13,17.350000381469727,16.600000381469727,17.350000381469727,16.950000762939453,3477.0,16.950000762939453,TYA.MI
2019-11-14,17.149999618530273,17.0,17.0,17.100000381469727,108.0,17.100000381469727,TYA.MI
2019-11-15,17.25,17.0,17.25,17.0,297.0,17.0,TYA.MI
2019-11-18,17.200000762939453,17.149999618530273,17.200000762939453,17.149999618530273,37.0,17.149999618530273,TYA.MI
2019-11-19,17.25,17.200000762939453,17.25,17.200000762939453,33.0,17.200000762939453,TYA.MI
2019-11-20,17.299999237060547,17.25,17.299999237060547,17.25,26.0,17.25,TYA.MI
2019-11-21,17.350000381469727,17.200000762939453,17.350000381469727,17.25,335.0,17.25,TYA.MI
2019-11-22,17.549999237060547,17.049999237060547,17.25,17.200000762939453,1458.0,17.200000762939453,TYA.MI
2019-11-25,17.5,17.200000762939453,17.200000762939453,17.25,373.0,17.25,TYA.MI
2019-11-26,17.25,17.149999618530273,17.200000762939453,17.200000762939453,378.0,17.200000762939453,TYA.MI
2019-11-27,17.200000762939453,17.049999237060547,17.100000381469727,17.100000381469727,801.0,17.100000381469727,TYA.MI
2019-11-28,17.5,17.049999237060547,17.100000381469727,17.299999237060547,7318.0,17.299999237060547,TYA.MI
2019-11-29,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,20.0,17.299999237060547,TYA.MI
2019-12-02,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,20.0,17.299999237060547,TYA.MI
2019-12-03,17.25,17.25,17.25,17.25,20.0,17.25,TYA.MI
2019-12-04,17.25,17.0,17.25,17.149999618530273,946.0,17.149999618530273,TYA.MI
2019-12-05,17.25,17.100000381469727,17.200000762939453,17.100000381469727,426.0,17.100000381469727,TYA.MI
2019-12-06,17.299999237060547,17.100000381469727,17.100000381469727,17.299999237060547,260.0,17.299999237060547,TYA.MI
2019-12-09,17.799999237060547,17.149999618530273,17.5,17.149999618530273,859.0,17.149999618530273,TYA.MI
2019-12-10,17.399999618530273,17.299999237060547,17.299999237060547,17.399999618530273,120.0,17.399999618530273,TYA.MI
2019-12-11,17.600000381469727,17.149999618530273,17.600000381469727,17.149999618530273,680.0,17.149999618530273,TYA.MI
2019-12-12,17.350000381469727,17.149999618530273,17.350000381469727,17.149999618530273,16.0,17.149999618530273,TYA.MI
2019-12-13,17.149999618530273,17.149999618530273,17.149999618530273,17.149999618530273,20.0,17.149999618530273,TYA.MI
2019-12-16,17.399999618530273,17.100000381469727,17.149999618530273,17.100000381469727,421.0,17.100000381469727,TYA.MI
2019-12-17,17.299999237060547,16.899999618530273,17.299999237060547,17.0,2148.0,17.0,TYA.MI
2019-12-18,17.399999618530273,16.950000762939453,16.950000762939453,17.25,719.0,17.25,TYA.MI
2019-12-19,17.5,17.100000381469727,17.100000381469727,17.25,6004.0,17.25,TYA.MI
2019-12-20,17.450000762939453,17.200000762939453,17.450000762939453,17.200000762939453,4122.0,17.200000762939453,TYA.MI
2019-12-23,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,29.0,17.399999618530273,TYA.MI
2019-12-27,17.450000762939453,17.450000762939453,17.450000762939453,17.450000762939453,321.0,17.450000762939453,TYA.MI
2019-12-30,17.649999618530273,17.399999618530273,17.450000762939453,17.399999618530273,797.0,17.399999618530273,TYA.MI
2020-01-02,17.649999618530273,17.350000381469727,17.649999618530273,17.350000381469727,428.0,17.350000381469727,TYA.MI
2020-01-03,17.899999618530273,17.350000381469727,17.350000381469727,17.799999237060547,1725.0,17.799999237060547,TYA.MI
2020-01-06,17.700000762939453,17.350000381469727,17.5,17.350000381469727,523.0,17.350000381469727,TYA.MI
2020-01-07,17.950000762939453,17.450000762939453,17.450000762939453,17.899999618530273,3262.0,17.899999618530273,TYA.MI
2020-01-08,17.75,17.649999618530273,17.649999618530273,17.700000762939453,87.0,17.700000762939453,TYA.MI
2020-01-09,17.950000762939453,17.600000381469727,17.950000762939453,17.799999237060547,271.0,17.799999237060547,TYA.MI
2020-01-10,18.049999237060547,17.850000381469727,17.950000762939453,17.899999618530273,1564.0,17.899999618530273,TYA.MI
2020-01-13,18.200000762939453,17.700000762939453,18.149999618530273,18.200000762939453,1103.0,18.200000762939453,TYA.MI
2020-01-14,19.25,18.200000762939453,18.200000762939453,18.649999618530273,4229.0,18.649999618530273,TYA.MI
2020-01-15,19.0,18.0,19.0,18.649999618530273,2883.0,18.649999618530273,TYA.MI
2020-01-16,18.600000381469727,18.0,18.600000381469727,18.25,1570.0,18.25,TYA.MI
2020-01-17,18.25,17.899999618530273,18.25,18.25,616.0,18.25,TYA.MI
2020-01-20,18.5,18.100000381469727,18.5,18.100000381469727,872.0,18.100000381469727,TYA.MI
2020-01-21,18.399999618530273,18.100000381469727,18.149999618530273,18.399999618530273,360.0,18.399999618530273,TYA.MI
2020-01-22,18.5,18.25,18.399999618530273,18.25,769.0,18.25,TYA.MI
2020-01-23,18.450000762939453,18.100000381469727,18.450000762939453,18.299999237060547,811.0,18.299999237060547,TYA.MI
2020-01-24,18.549999237060547,18.399999618530273,18.399999618530273,18.549999237060547,1120.0,18.549999237060547,TYA.MI
2020-01-27,18.549999237060547,17.899999618530273,18.549999237060547,17.950000762939453,1812.0,17.950000762939453,TYA.MI
2020-01-28,18.25,17.950000762939453,18.25,18.25,1165.0,18.25,TYA.MI
2020-01-29,18.450000762939453,17.950000762939453,18.450000762939453,18.25,205.0,18.25,TYA.MI
2020-01-30,18.350000381469727,18.049999237060547,18.350000381469727,18.200000762939453,987.0,18.200000762939453,TYA.MI
2020-01-31,18.350000381469727,17.600000381469727,18.350000381469727,17.950000762939453,1402.0,17.950000762939453,TYA.MI
2020-02-03,17.799999237060547,17.450000762939453,17.450000762939453,17.549999237060547,1312.0,17.549999237060547,TYA.MI
2020-02-04,17.549999237060547,16.5,17.399999618530273,16.75,12758.0,16.75,TYA.MI
2020-02-05,17.0,16.399999618530273,16.600000381469727,16.799999237060547,4976.0,16.799999237060547,TYA.MI
2020-02-06,17.049999237060547,16.799999237060547,17.049999237060547,16.850000381469727,1386.0,16.850000381469727,TYA.MI
2020-02-07,17.049999237060547,16.799999237060547,16.799999237060547,17.0,1855.0,17.0,TYA.MI
2020-02-10,16.799999237060547,16.549999237060547,16.549999237060547,16.549999237060547,643.0,16.549999237060547,TYA.MI
2020-02-11,16.950000762939453,16.549999237060547,16.549999237060547,16.950000762939453,470.0,16.950000762939453,TYA.MI
2020-02-12,17.100000381469727,17.0,17.0,17.100000381469727,741.0,17.100000381469727,TYA.MI
2020-02-13,17.25,16.899999618530273,17.25,17.0,1231.0,17.0,TYA.MI
2020-02-14,16.899999618530273,16.5,16.899999618530273,16.850000381469727,3791.0,16.850000381469727,TYA.MI
2020-02-17,16.899999618530273,16.549999237060547,16.899999618530273,16.799999237060547,761.0,16.799999237060547,TYA.MI
2020-02-18,16.75,16.549999237060547,16.75,16.549999237060547,367.0,16.549999237060547,TYA.MI
2020-02-19,16.700000762939453,16.5,16.700000762939453,16.700000762939453,707.0,16.700000762939453,TYA.MI
2020-02-20,16.899999618530273,16.450000762939453,16.5,16.899999618530273,1537.0,16.899999618530273,TYA.MI
2020-02-21,16.850000381469727,16.600000381469727,16.850000381469727,16.799999237060547,672.0,16.799999237060547,TYA.MI
2020-02-24,16.399999618530273,15.350000381469727,16.399999618530273,15.399999618530273,3066.0,15.399999618530273,TYA.MI
2020-02-25,15.75,15.0,15.300000190734863,15.300000190734863,1443.0,15.300000190734863,TYA.MI
2020-02-26,15.100000381469727,14.75,14.800000190734863,14.949999809265137,727.0,14.949999809265137,TYA.MI
2020-02-27,15.149999618530273,14.149999618530273,15.149999618530273,14.300000190734863,1914.0,14.300000190734863,TYA.MI
2020-02-28,14.75,13.350000381469727,14.300000190734863,13.449999809265137,4070.0,13.449999809265137,TYA.MI
2020-03-02,14.399999618530273,13.199999809265137,13.449999809265137,14.100000381469727,3894.0,14.100000381469727,TYA.MI
2020-03-03,14.399999618530273,14.0,14.399999618530273,14.350000381469727,451.0,14.350000381469727,TYA.MI
2020-03-04,14.050000190734863,13.800000190734863,14.050000190734863,13.800000190734863,833.0,13.800000190734863,TYA.MI
2020-03-05,14.050000190734863,13.800000190734863,14.0,14.050000190734863,1328.0,14.050000190734863,TYA.MI
2020-03-06,14.050000190734863,12.5,13.800000190734863,13.550000190734863,3140.0,13.550000190734863,TYA.MI
2020-03-09,12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,200.0,12.550000190734863,TYA.MI
2020-03-10,12.949999809265137,12.350000381469727,12.949999809265137,12.649999618530273,1007.0,12.649999618530273,TYA.MI
2020-03-11,12.5,11.899999618530273,12.5,12.0,529.0,12.0,TYA.MI
2020-03-12,12.5,11.25,12.5,11.25,1329.0,11.25,TYA.MI
2020-03-13,12.100000381469727,10.899999618530273,11.5,11.0,3366.0,11.0,TYA.MI
2020-03-16,10.300000190734863,9.380000114440918,10.300000190734863,9.800000190734863,13115.0,9.800000190734863,TYA.MI
2020-03-17,10.100000381469727,9.739999771118164,10.100000381469727,9.979999542236328,1460.0,9.979999542236328,TYA.MI
2020-03-18,9.920000076293945,9.479999542236328,9.699999809265137,9.600000381469727,1097.0,9.600000381469727,TYA.MI
2020-03-19,10.25,9.699999809265137,9.699999809265137,10.25,1288.0,10.25,TYA.MI
2020-03-20,10.5,10.0,10.25,10.5,1457.0,10.5,TYA.MI
2020-03-23,11.0,10.0,10.0,11.0,1441.0,11.0,TYA.MI
2020-03-24,11.699999809265137,10.949999809265137,11.350000381469727,11.050000190734863,2304.0,11.050000190734863,TYA.MI
2020-03-25,11.75,10.850000381469727,10.899999618530273,11.5,4558.0,11.5,TYA.MI
2020-03-26,12.600000381469727,11.0,12.600000381469727,11.649999618530273,4253.0,11.649999618530273,TYA.MI
2020-03-27,12.0,11.100000381469727,11.699999809265137,11.600000381469727,2690.0,11.600000381469727,TYA.MI
2020-03-30,11.600000381469727,11.100000381469727,11.199999809265137,11.449999809265137,1448.0,11.449999809265137,TYA.MI
2020-03-31,12.100000381469727,11.399999618530273,11.600000381469727,11.800000190734863,827.0,11.800000190734863,TYA.MI
2020-04-01,11.899999618530273,11.25,11.699999809265137,11.5,666.0,11.5,TYA.MI
2020-04-02,12.100000381469727,11.350000381469727,11.350000381469727,11.949999809265137,1299.0,11.949999809265137,TYA.MI
2020-04-03,12.399999618530273,11.649999618530273,11.850000381469727,11.649999618530273,2207.0,11.649999618530273,TYA.MI
2020-04-06,12.949999809265137,11.75,11.800000190734863,12.600000381469727,2657.0,12.600000381469727,TYA.MI
2020-04-07,13.300000190734863,12.0,12.800000190734863,12.25,2821.0,12.25,TYA.MI
2020-04-08,12.550000190734863,11.850000381469727,12.199999809265137,12.300000190734863,1876.0,12.300000190734863,TYA.MI
2020-04-09,12.949999809265137,11.699999809265137,12.149999618530273,12.5,4303.0,12.5,TYA.MI
2020-04-14,12.600000381469727,12.050000190734863,12.550000190734863,12.600000381469727,1242.0,12.600000381469727,TYA.MI
2020-04-15,12.550000190734863,11.75,12.449999809265137,12.100000381469727,1995.0,12.100000381469727,TYA.MI
2020-04-16,12.550000190734863,11.899999618530273,12.199999809265137,12.300000190734863,946.0,12.300000190734863,TYA.MI
2020-04-17,12.600000381469727,12.050000190734863,12.600000381469727,12.5,308.0,12.5,TYA.MI
2020-04-20,13.350000381469727,12.350000381469727,12.350000381469727,12.699999809265137,5032.0,12.699999809265137,TYA.MI
2020-04-21,13.350000381469727,12.699999809265137,12.800000190734863,13.350000381469727,1268.0,13.350000381469727,TYA.MI
2020-04-22,13.850000381469727,12.850000381469727,13.300000190734863,13.149999618530273,2616.0,13.149999618530273,TYA.MI
2020-04-23,13.399999618530273,12.850000381469727,13.25,13.300000190734863,999.0,13.300000190734863,TYA.MI
2020-04-24,13.899999618530273,12.899999618530273,13.149999618530273,13.5,2569.0,13.5,TYA.MI
2020-04-27,13.949999809265137,12.949999809265137,13.0,13.449999809265137,3299.0,13.449999809265137,TYA.MI
2020-04-28,14.149999618530273,13.350000381469727,13.350000381469727,13.600000381469727,2468.0,13.600000381469727,TYA.MI
2020-04-29,14.0,13.199999809265137,13.399999618530273,13.600000381469727,5124.0,13.600000381469727,TYA.MI
2020-04-30,14.0,13.399999618530273,13.75,13.800000190734863,2691.0,13.800000190734863,TYA.MI
2020-05-04,14.100000381469727,13.399999618530273,13.899999618530273,13.600000381469727,2353.0,13.600000381469727,TYA.MI
2020-05-05,14.050000190734863,13.350000381469727,13.449999809265137,13.350000381469727,2658.0,13.350000381469727,TYA.MI
2020-05-06,13.600000381469727,12.850000381469727,13.199999809265137,13.0,3189.0,13.0,TYA.MI
2020-05-07,13.800000190734863,12.850000381469727,13.149999618530273,13.050000190734863,4448.0,13.050000190734863,TYA.MI
2020-05-08,13.5,12.800000190734863,12.949999809265137,12.949999809265137,3745.0,12.949999809265137,TYA.MI
2020-05-11,13.75,12.800000190734863,12.850000381469727,13.050000190734863,3267.0,13.050000190734863,TYA.MI
2019-01-02,1.9880000352859497,1.9244999885559082,1.9759999513626099,1.9785000085830688,4876926.0,1.861881136894226,US.MI
2019-01-03,2.0439999103546143,1.9739999771118164,1.9739999771118164,2.0290000438690186,7561907.0,1.9094045162200928,US.MI
2019-01-04,2.059999942779541,2.0199999809265137,2.0399999618530273,2.049999952316284,9606941.0,1.929166555404663,US.MI
2019-01-07,2.0789999961853027,2.0450000762939453,2.0480000972747803,2.0789999961853027,8058966.0,1.956457257270813,US.MI
2019-01-08,2.0910000801086426,2.0510001182556152,2.072000026702881,2.071000099182129,12442421.0,1.948928952217102,US.MI
2019-01-09,2.1080000400543213,2.059999942779541,2.0799999237060547,2.0999999046325684,6095523.0,1.9762194156646729,US.MI
2019-01-10,2.122999906539917,2.0889999866485596,2.0889999866485596,2.122999906539917,9321819.0,1.99786376953125,US.MI
2019-01-11,2.1640000343322754,2.125,2.130000114440918,2.135999917984009,6187585.0,2.0100975036621094,US.MI
2019-01-14,2.1600000858306885,2.1050000190734863,2.119999885559082,2.1579999923706055,5442007.0,2.0308008193969727,US.MI
2019-01-15,2.178999900817871,2.0859999656677246,2.1610000133514404,2.114000082015991,9927770.0,1.9893944263458252,US.MI
2019-01-16,2.1600000858306885,2.1110000610351562,2.121999979019165,2.1570000648498535,3773291.0,2.029859781265259,US.MI
2019-01-17,2.194000005722046,2.1489999294281006,2.1559998989105225,2.184999942779541,9142107.0,2.0562093257904053,US.MI
2019-01-18,2.2139999866485596,2.184999942779541,2.194000005722046,2.190000057220459,6856125.0,2.0609147548675537,US.MI
2019-01-21,2.200000047683716,2.171999931335449,2.181999921798706,2.197999954223633,3104584.0,2.0684430599212646,US.MI
2019-01-22,2.1989998817443848,2.181999921798706,2.187000036239624,2.181999921798706,2786248.0,2.0533862113952637,US.MI
2019-01-23,2.2079999446868896,2.1710000038146973,2.1710000038146973,2.191999912261963,8587492.0,2.0627965927124023,US.MI
2019-01-24,2.2300000190734863,2.193000078201294,2.2049999237060547,2.2239999771118164,6228288.0,2.0929105281829834,US.MI
2019-01-25,2.256999969482422,2.2239999771118164,2.2290000915527344,2.249000072479248,7107205.0,2.1164369583129883,US.MI
2019-01-28,2.246999979019165,2.2200000286102295,2.243000030517578,2.2260000705718994,4212202.0,2.0947928428649902,US.MI
2019-01-29,2.240999937057495,2.187000036239624,2.2060000896453857,2.2249999046325684,12332042.0,2.0938515663146973,US.MI
2019-01-30,2.2290000915527344,2.2070000171661377,2.2290000915527344,2.2200000286102295,2913709.0,2.089146375656128,US.MI
2019-01-31,2.240000009536743,2.1659998893737793,2.2200000286102295,2.180000066757202,6272477.0,2.051504135131836,US.MI
2019-02-01,2.1989998817443848,2.1470000743865967,2.183000087738037,2.171999931335449,7638690.0,2.043975591659546,US.MI
2019-02-04,2.191999912261963,2.1510000228881836,2.1600000858306885,2.1710000038146973,5543213.0,2.043034553527832,US.MI
2019-02-05,2.187000036239624,2.1600000858306885,2.174999952316284,2.180000066757202,4681297.0,2.051504135131836,US.MI
2019-02-06,2.177000045776367,2.1600000858306885,2.174999952316284,2.1760001182556152,2739878.0,2.0477399826049805,US.MI
2019-02-07,2.1700000762939453,2.124000072479248,2.1700000762939453,2.128000020980835,4043362.0,2.0025691986083984,US.MI
2019-02-08,2.13100004196167,2.0380001068115234,2.124000072479248,2.059000015258789,8333988.0,1.937636137008667,US.MI
2019-02-11,2.1010000705718994,2.059000015258789,2.059000015258789,2.0899999141693115,4437776.0,1.966808795928955,US.MI
2019-02-12,2.134000062942505,2.0999999046325684,2.109999895095825,2.134000062942505,5372710.0,2.0082154273986816,US.MI
2019-02-13,2.177000045776367,2.127000093460083,2.140000104904175,2.1710000038146973,5813612.0,2.043034553527832,US.MI
2019-02-14,2.178999900817871,2.130000114440918,2.178999900817871,2.130000114440918,3802623.0,2.004451274871826,US.MI
2019-02-15,2.177999973297119,2.114000082015991,2.11899995803833,2.1700000762939453,5760933.0,2.042093515396118,US.MI
2019-02-18,2.178999900817871,2.1570000648498535,2.1710000038146973,2.1689999103546143,2560469.0,2.041152238845825,US.MI
2019-02-19,2.174999952316284,2.1410000324249268,2.1730000972747803,2.1630001068115234,2807718.0,2.035506248474121,US.MI
2019-02-20,2.177000045776367,2.1470000743865967,2.1700000762939453,2.1740000247955322,2532790.0,2.0458576679229736,US.MI
2019-02-21,2.194000005722046,2.1610000133514404,2.178999900817871,2.178999900817871,3559057.0,2.050562858581543,US.MI
2019-02-22,2.186000108718872,2.1649999618530273,2.178999900817871,2.1649999618530273,2646244.0,2.0373880863189697,US.MI
2019-02-25,2.194000005722046,2.1649999618530273,2.183000087738037,2.180000066757202,2647538.0,2.051504135131836,US.MI
2019-02-26,2.186000108718872,2.1670000553131104,2.1730000972747803,2.184999942779541,2237381.0,2.0562093257904053,US.MI
2019-02-27,2.193000078201294,2.1710000038146973,2.184000015258789,2.181999921798706,3138038.0,2.0533862113952637,US.MI
2019-02-28,2.196000099182129,2.1659998893737793,2.1659998893737793,2.196000099182129,3749392.0,2.066560983657837,US.MI
2019-03-01,2.2149999141693115,2.197000026702881,2.200000047683716,2.2070000171661377,3874372.0,2.0769126415252686,US.MI
2019-03-04,2.2190001010894775,2.203000068664551,2.2079999446868896,2.2079999446868896,2225809.0,2.0778536796569824,US.MI
2019-03-05,2.2300000190734863,2.2049999237060547,2.2130000591278076,2.2269999980926514,4510888.0,2.095733642578125,US.MI
2019-03-06,2.2360000610351562,2.2190001010894775,2.2300000190734863,2.2320001125335693,4667261.0,2.1004390716552734,US.MI
2019-03-07,2.242000102996826,2.2119998931884766,2.2320001125335693,2.2209999561309814,4404155.0,2.090087413787842,US.MI
2019-03-08,2.2219998836517334,2.194000005722046,2.2039999961853027,2.2049999237060547,2778772.0,2.0750303268432617,US.MI
2019-03-11,2.246999979019165,2.2060000896453857,2.2170000076293945,2.246999979019165,5128019.0,2.1145548820495605,US.MI
2019-03-12,2.265000104904175,2.236999988555908,2.25,2.253999948501587,4268167.0,2.1211421489715576,US.MI
2019-03-13,2.2730000019073486,2.246000051498413,2.246000051498413,2.2730000019073486,5398458.0,2.1390223503112793,US.MI
2019-03-14,2.2809998989105225,2.260999917984009,2.2679998874664307,2.2769999504089355,3331993.0,2.1427865028381348,US.MI
2019-03-15,2.322000026702881,2.2850000858306885,2.2880001068115234,2.322000026702881,17656173.0,2.185134172439575,US.MI
2019-03-18,2.364000082015991,2.322000026702881,2.3239998817443848,2.361999988555908,7372916.0,2.222776412963867,US.MI
2019-03-19,2.375,2.3499999046325684,2.369999885559082,2.359999895095825,4662619.0,2.2208940982818604,US.MI
2019-03-20,2.381999969482422,2.3499999046325684,2.3499999046325684,2.381999969482422,5696099.0,2.2415974140167236,US.MI
2019-03-21,2.3929998874664307,2.36299991607666,2.375,2.378999948501587,8388131.0,2.238774299621582,US.MI
2019-03-22,2.388000011444092,2.3510000705718994,2.388000011444092,2.365000009536743,5728125.0,2.225599527359009,US.MI
2019-03-25,2.3889999389648438,2.3389999866485596,2.3480000495910645,2.384999990463257,4233247.0,2.2444207668304443,US.MI
2019-03-26,2.4040000438690186,2.371000051498413,2.381999969482422,2.4040000438690186,7316371.0,2.262300729751587,US.MI
2019-03-27,2.421999931335449,2.378000020980835,2.4000000953674316,2.3989999294281006,4542265.0,2.2575955390930176,US.MI
2019-03-28,2.4119999408721924,2.378999948501587,2.4000000953674316,2.384999990463257,3611136.0,2.2444207668304443,US.MI
2019-03-29,2.4119999408721924,2.381999969482422,2.4079999923706055,2.4040000438690186,4294423.0,2.262300729751587,US.MI
2019-04-01,2.434000015258789,2.4100000858306885,2.4100000858306885,2.424999952316284,4306366.0,2.2820630073547363,US.MI
2019-04-02,2.430000066757202,2.3910000324249268,2.4240000247955322,2.3989999294281006,3324668.0,2.2575955390930176,US.MI
2019-04-03,2.440000057220459,2.4049999713897705,2.4049999713897705,2.431999921798706,6126689.0,2.2886502742767334,US.MI
2019-04-04,2.444000005722046,2.4049999713897705,2.433000087738037,2.4149999618530273,3820978.0,2.2726523876190186,US.MI
2019-04-05,2.450000047683716,2.4210000038146973,2.4210000038146973,2.437000036239624,5781116.0,2.293355703353882,US.MI
2019-04-08,2.453000068664551,2.424999952316284,2.433000087738037,2.436000108718872,2684103.0,2.292414665222168,US.MI
2019-04-09,2.447000026702881,2.4100000858306885,2.447000026702881,2.4110000133514404,4001577.0,2.268888235092163,US.MI
2019-04-10,2.4189999103546143,2.3959999084472656,2.4100000858306885,2.4100000858306885,7761070.0,2.267947196960449,US.MI
2019-04-11,2.4230000972747803,2.390000104904175,2.4010000228881836,2.4079999923706055,3322228.0,2.2660651206970215,US.MI
2019-04-12,2.4159998893737793,2.3959999084472656,2.4019999504089355,2.4159998893737793,3904856.0,2.2735934257507324,US.MI
2019-04-15,2.428999900817871,2.4049999713897705,2.4189999103546143,2.4240000247955322,2939092.0,2.2811219692230225,US.MI
2019-04-16,2.433000087738037,2.4140000343322754,2.4189999103546143,2.4210000038146973,3058332.0,2.278298854827881,US.MI
2019-04-17,2.447000026702881,2.4140000343322754,2.4179999828338623,2.438999891281128,4215559.0,2.2952377796173096,US.MI
2019-04-18,2.4489998817443848,2.4230000972747803,2.438999891281128,2.444000005722046,3256951.0,2.299942970275879,US.MI
2019-04-23,2.447000026702881,2.4200000762939453,2.440999984741211,2.430999994277954,3583345.0,2.2877092361450195,US.MI
2019-04-24,2.428999900817871,2.4010000228881836,2.427000045776367,2.421999931335449,3763081.0,2.2792396545410156,US.MI
2019-04-25,2.444999933242798,2.4119999408721924,2.4119999408721924,2.440999984741211,2776530.0,2.2971198558807373,US.MI
2019-04-26,2.443000078201294,2.4210000038146973,2.443000078201294,2.427999973297119,4102448.0,2.284886121749878,US.MI
2019-04-29,2.443000078201294,2.4170000553131104,2.424999952316284,2.443000078201294,2956170.0,2.299002170562744,US.MI
2019-04-30,2.4509999752044678,2.427000045776367,2.443000078201294,2.441999912261963,4507236.0,2.298060894012451,US.MI
2019-05-02,2.4739999771118164,2.433000087738037,2.440000057220459,2.447000026702881,4838593.0,2.3027663230895996,US.MI
2019-05-03,2.4570000171661377,2.440000057220459,2.447000026702881,2.4519999027252197,3443426.0,2.307471513748169,US.MI
2019-05-06,2.434000015258789,2.3970000743865967,2.4200000762939453,2.4089999198913574,4079236.0,2.2670059204101562,US.MI
2019-05-07,2.4260001182556152,2.36899995803833,2.4179999828338623,2.36899995803833,3962560.0,2.2293636798858643,US.MI
2019-05-08,2.38100004196167,2.3529999256134033,2.3610000610351562,2.365000009536743,3255293.0,2.225599527359009,US.MI
2019-05-09,2.375,2.3269999027252197,2.369999885559082,2.3369998931884766,3304473.0,2.1992499828338623,US.MI
2019-05-10,2.4630000591278076,2.359999895095825,2.359999895095825,2.427000045776367,10571368.0,2.283945083618164,US.MI
2019-05-13,2.430999994277954,2.3970000743865967,2.424999952316284,2.4110000133514404,3846954.0,2.268888235092163,US.MI
2019-05-14,2.4700000286102295,2.4110000133514404,2.4119999408721924,2.4700000286102295,5782165.0,2.3244106769561768,US.MI
2019-05-15,2.4779999256134033,2.4200000762939453,2.4730000495910645,2.441999912261963,4831245.0,2.298060894012451,US.MI
2019-05-16,2.486999988555908,2.427000045776367,2.437999963760376,2.486999988555908,7149743.0,2.3404085636138916,US.MI
2019-05-17,2.49399995803833,2.443000078201294,2.490000009536743,2.4600000381469727,6832699.0,2.315000057220459,US.MI
2019-05-20,2.365999937057495,2.305999994277954,2.319999933242798,2.319000005722046,5296403.0,2.319000005722046,US.MI
2019-05-21,2.3269999027252197,2.296999931335449,2.316999912261963,2.303999900817871,3236652.0,2.303999900817871,US.MI
2019-05-22,2.3320000171661377,2.2909998893737793,2.2939999103546143,2.2929999828338623,5671882.0,2.2929999828338623,US.MI
2019-05-23,2.2880001068115234,2.2230000495910645,2.2880001068115234,2.2239999771118164,5017061.0,2.2239999771118164,US.MI
2019-05-24,2.296999931335449,2.2260000705718994,2.2260000705718994,2.2869999408721924,4242188.0,2.2869999408721924,US.MI
2019-05-27,2.3299999237060547,2.259000062942505,2.2899999618530273,2.2690000534057617,2596501.0,2.2690000534057617,US.MI
2019-05-28,2.2760000228881836,2.2100000381469727,2.2760000228881836,2.243000030517578,4204195.0,2.243000030517578,US.MI
2019-05-29,2.2290000915527344,2.174999952316284,2.2109999656677246,2.177000045776367,5851501.0,2.177000045776367,US.MI
2019-05-30,2.2160000801086426,2.188999891281128,2.197999954223633,2.190000057220459,3250659.0,2.190000057220459,US.MI
2019-05-31,2.196000099182129,2.1700000762939453,2.184000015258789,2.181999921798706,4145460.0,2.181999921798706,US.MI
2019-06-03,2.1689999103546143,2.1519999504089355,2.1649999618530273,2.1640000343322754,2396902.0,2.1640000343322754,US.MI
2019-06-04,2.2090001106262207,2.1510000228881836,2.1510000228881836,2.2019999027252197,3472478.0,2.2019999027252197,US.MI
2019-06-05,2.2149999141693115,2.177999973297119,2.2100000381469727,2.177999973297119,3950977.0,2.177999973297119,US.MI
2019-06-06,2.2100000381469727,2.1700000762939453,2.1700000762939453,2.183000087738037,2458305.0,2.183000087738037,US.MI
2019-06-07,2.197999954223633,2.1760001182556152,2.193000078201294,2.187999963760376,2141183.0,2.187999963760376,US.MI
2019-06-10,2.2019999027252197,2.181999921798706,2.181999921798706,2.1989998817443848,1416199.0,2.1989998817443848,US.MI
2019-06-11,2.2130000591278076,2.197999954223633,2.2019999027252197,2.200000047683716,2550558.0,2.200000047683716,US.MI
2019-06-12,2.197000026702881,2.177000045776367,2.196000099182129,2.180999994277954,1844548.0,2.180999994277954,US.MI
2019-06-13,2.2249999046325684,2.177999973297119,2.180999994277954,2.2160000801086426,2757341.0,2.2160000801086426,US.MI
2019-06-14,2.2209999561309814,2.174999952316284,2.2209999561309814,2.1760001182556152,3122356.0,2.1760001182556152,US.MI
2019-06-17,2.188999891281128,2.1510000228881836,2.1740000247955322,2.1679999828338623,3211520.0,2.1679999828338623,US.MI
2019-06-18,2.194999933242798,2.134999990463257,2.1579999923706055,2.180999994277954,6784189.0,2.180999994277954,US.MI
2019-06-19,2.2290000915527344,2.180000066757202,2.180000066757202,2.2219998836517334,5182059.0,2.2219998836517334,US.MI
2019-06-20,2.259000062942505,2.2239999771118164,2.2239999771118164,2.2279999256134033,3502738.0,2.2279999256134033,US.MI
2019-06-21,2.253000020980835,2.2300000190734863,2.2300000190734863,2.236999988555908,6558084.0,2.236999988555908,US.MI
2019-06-24,2.2699999809265137,2.2279999256134033,2.2279999256134033,2.2699999809265137,3375608.0,2.2699999809265137,US.MI
2019-06-25,2.2739999294281006,2.250999927520752,2.265000104904175,2.26200008392334,2085616.0,2.26200008392334,US.MI
2019-06-26,2.2690000534057617,2.242000102996826,2.26200008392334,2.259000062942505,2479078.0,2.259000062942505,US.MI
2019-06-27,2.2750000953674316,2.2309999465942383,2.2750000953674316,2.2360000610351562,1658525.0,2.2360000610351562,US.MI
2019-06-28,2.259000062942505,2.2249999046325684,2.234999895095825,2.259000062942505,2607169.0,2.259000062942505,US.MI
2019-07-01,2.302000045776367,2.2799999713897705,2.2899999618530273,2.2980000972747803,3544849.0,2.2980000972747803,US.MI
2019-07-02,2.312999963760376,2.2820000648498535,2.302000045776367,2.2950000762939453,3092979.0,2.2950000762939453,US.MI
2019-07-03,2.3320000171661377,2.2960000038146973,2.2960000038146973,2.3320000171661377,2745446.0,2.3320000171661377,US.MI
2019-07-04,2.3570001125335693,2.3269999027252197,2.3399999141693115,2.3450000286102295,2614977.0,2.3450000286102295,US.MI
2019-07-05,2.36299991607666,2.3399999141693115,2.3420000076293945,2.3399999141693115,2869295.0,2.3399999141693115,US.MI
2019-07-08,2.3580000400543213,2.312999963760376,2.3389999866485596,2.321000099182129,2414372.0,2.321000099182129,US.MI
2019-07-09,2.3540000915527344,2.315999984741211,2.315999984741211,2.3299999237060547,1963356.0,2.3299999237060547,US.MI
2019-07-10,2.369999885559082,2.3269999027252197,2.3269999027252197,2.361999988555908,3126948.0,2.361999988555908,US.MI
2019-07-11,2.3919999599456787,2.3580000400543213,2.3580000400543213,2.365999937057495,2913839.0,2.365999937057495,US.MI
2019-07-12,2.38100004196167,2.359999895095825,2.371999979019165,2.365000009536743,1679189.0,2.365000009536743,US.MI
2019-07-15,2.3910000324249268,2.36899995803833,2.374000072479248,2.38100004196167,2206716.0,2.38100004196167,US.MI
2019-07-16,2.3910000324249268,2.371000051498413,2.38100004196167,2.38100004196167,1271998.0,2.38100004196167,US.MI
2019-07-17,2.3989999294281006,2.371999979019165,2.371999979019165,2.3919999599456787,2089934.0,2.3919999599456787,US.MI
2019-07-18,2.3949999809265137,2.367000102996826,2.369999885559082,2.388000011444092,1923434.0,2.388000011444092,US.MI
2019-07-19,2.4070000648498535,2.3399999141693115,2.4000000953674316,2.3480000495910645,4080068.0,2.3480000495910645,US.MI
2019-07-22,2.4179999828338623,2.3450000286102295,2.3499999046325684,2.4179999828338623,4824254.0,2.4179999828338623,US.MI
2019-07-23,2.436000108718872,2.4030001163482666,2.421999931335449,2.4030001163482666,4189469.0,2.4030001163482666,US.MI
2019-07-24,2.4159998893737793,2.3970000743865967,2.4010000228881836,2.4030001163482666,2368050.0,2.4030001163482666,US.MI
2019-07-25,2.444000005722046,2.388000011444092,2.4079999923706055,2.4030001163482666,4526880.0,2.4030001163482666,US.MI
2019-07-26,2.4089999198913574,2.390000104904175,2.4010000228881836,2.4079999923706055,2076634.0,2.4079999923706055,US.MI
2019-07-29,2.4179999828338623,2.38100004196167,2.4010000228881836,2.38100004196167,1451275.0,2.38100004196167,US.MI
2019-07-30,2.381999969482422,2.3429999351501465,2.378000020980835,2.3440001010894775,3386192.0,2.3440001010894775,US.MI
2019-07-31,2.359999895095825,2.313999891281128,2.3340001106262207,2.3550000190734863,2225376.0,2.3550000190734863,US.MI
2019-08-01,2.4110000133514404,2.3440001010894775,2.3440001010894775,2.4110000133514404,2857498.0,2.4110000133514404,US.MI
2019-08-02,2.4100000858306885,2.359999895095825,2.4100000858306885,2.36299991607666,2997546.0,2.36299991607666,US.MI
2019-08-05,2.3529999256134033,2.2950000762939453,2.3529999256134033,2.306999921798706,5127637.0,2.306999921798706,US.MI
2019-08-06,2.311000108718872,2.2780001163482666,2.2929999828338623,2.2780001163482666,2994326.0,2.2780001163482666,US.MI
2019-08-07,2.309000015258789,2.260999917984009,2.2839999198913574,2.2839999198913574,4338213.0,2.2839999198913574,US.MI
2019-08-08,2.315000057220459,2.2780001163482666,2.309999942779541,2.2960000038146973,2621873.0,2.2960000038146973,US.MI
2019-08-09,2.2890000343322754,2.247999906539917,2.2699999809265137,2.2699999809265137,4175887.0,2.2699999809265137,US.MI
2019-08-12,2.2880001068115234,2.240999937057495,2.265000104904175,2.240999937057495,2113589.0,2.240999937057495,US.MI
2019-08-13,2.2809998989105225,2.2170000076293945,2.2269999980926514,2.2720000743865967,2917979.0,2.2720000743865967,US.MI
2019-08-14,2.2790000438690186,2.2109999656677246,2.2730000019073486,2.2149999141693115,3800404.0,2.2149999141693115,US.MI
2019-08-16,2.2279999256134033,2.2009999752044678,2.2209999561309814,2.2079999446868896,4740879.0,2.2079999446868896,US.MI
2019-08-19,2.256999969482422,2.2179999351501465,2.2279999256134033,2.255000114440918,1964367.0,2.255000114440918,US.MI
2019-08-20,2.2790000438690186,2.246000051498413,2.246000051498413,2.2679998874664307,2175674.0,2.2679998874664307,US.MI
2019-08-21,2.316999912261963,2.253000020980835,2.2669999599456787,2.312000036239624,2113594.0,2.312000036239624,US.MI
2019-08-22,2.312000036239624,2.2880001068115234,2.3010001182556152,2.2960000038146973,2575830.0,2.2960000038146973,US.MI
2019-08-23,2.319000005722046,2.2769999504089355,2.309000015258789,2.2769999504089355,2246363.0,2.2769999504089355,US.MI
2019-08-26,2.2820000648498535,2.253000020980835,2.2750000953674316,2.2760000228881836,1561694.0,2.2760000228881836,US.MI
2019-08-27,2.2929999828338623,2.257999897003174,2.2839999198913574,2.2869999408721924,2002641.0,2.2869999408721924,US.MI
2019-08-28,2.2860000133514404,2.250999927520752,2.2809998989105225,2.2699999809265137,2343939.0,2.2699999809265137,US.MI
2019-08-29,2.3320000171661377,2.2639999389648438,2.2699999809265137,2.322999954223633,2842554.0,2.322999954223633,US.MI
2019-08-30,2.3269999027252197,2.2909998893737793,2.319999933242798,2.303999900817871,1679370.0,2.303999900817871,US.MI
2019-09-02,2.3450000286102295,2.2929999828338623,2.2929999828338623,2.313999891281128,1371208.0,2.313999891281128,US.MI
2019-09-03,2.325000047683716,2.2909998893737793,2.309999942779541,2.2980000972747803,2024984.0,2.2980000972747803,US.MI
2019-09-04,2.3469998836517334,2.313999891281128,2.3269999027252197,2.315000057220459,2101065.0,2.315000057220459,US.MI
2019-09-05,2.3420000076293945,2.312999963760376,2.3389999866485596,2.3239998817443848,3180503.0,2.3239998817443848,US.MI
2019-09-06,2.3420000076293945,2.315000057220459,2.3329999446868896,2.3380000591278076,2264604.0,2.3380000591278076,US.MI
2019-09-09,2.368000030517578,2.3320000171661377,2.3440001010894775,2.359999895095825,2971494.0,2.359999895095825,US.MI
2019-09-10,2.4100000858306885,2.3550000190734863,2.359999895095825,2.390000104904175,4824854.0,2.390000104904175,US.MI
2019-09-11,2.424999952316284,2.3919999599456787,2.4030001163482666,2.421999931335449,4129041.0,2.421999931335449,US.MI
2019-09-12,2.4579999446868896,2.3929998874664307,2.434999942779541,2.4179999828338623,8871871.0,2.4179999828338623,US.MI
2019-09-13,2.444000005722046,2.4170000553131104,2.424999952316284,2.4170000553131104,3463920.0,2.4170000553131104,US.MI
2019-09-16,2.4170000553131104,2.38100004196167,2.4000000953674316,2.4149999618530273,2089858.0,2.4149999618530273,US.MI
2019-09-17,2.4049999713897705,2.378999948501587,2.4000000953674316,2.3970000743865967,1745969.0,2.3970000743865967,US.MI
2019-09-18,2.4210000038146973,2.385999917984009,2.390000104904175,2.4059998989105225,1571818.0,2.4059998989105225,US.MI
2019-09-19,2.437999963760376,2.4040000438690186,2.4159998893737793,2.437999963760376,3106959.0,2.437999963760376,US.MI
2019-09-20,2.447000026702881,2.4179999828338623,2.437000036239624,2.421999931335449,4536282.0,2.421999931335449,US.MI
2019-09-23,2.421999931335449,2.38100004196167,2.421999931335449,2.4049999713897705,2223661.0,2.4049999713897705,US.MI
2019-09-24,2.4200000762939453,2.3919999599456787,2.4149999618530273,2.4070000648498535,2043215.0,2.4070000648498535,US.MI
2019-09-25,2.4049999713897705,2.36299991607666,2.4049999713897705,2.3959999084472656,3072131.0,2.3959999084472656,US.MI
2019-09-26,2.4170000553131104,2.385999917984009,2.385999917984009,2.4140000343322754,1949773.0,2.4140000343322754,US.MI
2019-09-27,2.427000045776367,2.4019999504089355,2.4200000762939453,2.427000045776367,1086657.0,2.427000045776367,US.MI
2019-09-30,2.440000057220459,2.4130001068115234,2.4130001068115234,2.440000057220459,1925837.0,2.440000057220459,US.MI
2019-10-01,2.4679999351501465,2.4210000038146973,2.450000047683716,2.4210000038146973,3927461.0,2.4210000038146973,US.MI
2019-10-02,2.4170000553131104,2.372999906539917,2.4100000858306885,2.372999906539917,3744036.0,2.372999906539917,US.MI
2019-10-03,2.384000062942505,2.3489999771118164,2.365000009536743,2.372999906539917,2258234.0,2.372999906539917,US.MI
2019-10-04,2.375999927520752,2.322000026702881,2.36299991607666,2.3440001010894775,4343697.0,2.3440001010894775,US.MI
2019-10-07,2.372999906539917,2.3320000171661377,2.3359999656677246,2.371000051498413,2716715.0,2.371000051498413,US.MI
2019-10-08,2.375999927520752,2.3429999351501465,2.361999988555908,2.3559999465942383,1879937.0,2.3559999465942383,US.MI
2019-10-09,2.3929998874664307,2.3440001010894775,2.3489999771118164,2.375999927520752,2122583.0,2.375999927520752,US.MI
2019-10-10,2.4000000953674316,2.3610000610351562,2.38700008392334,2.4000000953674316,3917614.0,2.4000000953674316,US.MI
2019-10-11,2.444000005722046,2.3940000534057617,2.4089999198913574,2.444000005722046,2932377.0,2.444000005722046,US.MI
2019-10-14,2.446000099182129,2.4149999618530273,2.446000099182129,2.4260001182556152,2098493.0,2.4260001182556152,US.MI
2019-10-15,2.446000099182129,2.4200000762939453,2.440000057220459,2.4260001182556152,2806623.0,2.4260001182556152,US.MI
2019-10-16,2.4560000896453857,2.4200000762939453,2.430000066757202,2.4519999027252197,3664930.0,2.4519999027252197,US.MI
2019-10-17,2.490000009536743,2.447999954223633,2.4519999027252197,2.4730000495910645,4838933.0,2.4730000495910645,US.MI
2019-10-18,2.5299999713897705,2.4679999351501465,2.4860000610351562,2.5169999599456787,7324528.0,2.5169999599456787,US.MI
2019-10-21,2.565000057220459,2.51200008392334,2.513000011444092,2.5199999809265137,4316545.0,2.5199999809265137,US.MI
2019-10-22,2.5329999923706055,2.505000114440918,2.515000104904175,2.515000104904175,2639771.0,2.515000104904175,US.MI
2019-10-23,2.5329999923706055,2.496000051498413,2.509000062942505,2.5199999809265137,2968971.0,2.5199999809265137,US.MI
2019-10-24,2.5390000343322754,2.513000011444092,2.5220000743865967,2.5320000648498535,2413081.0,2.5320000648498535,US.MI
2019-10-25,2.5420000553131104,2.513000011444092,2.5399999618530273,2.5160000324249268,2765553.0,2.5160000324249268,US.MI
2019-10-28,2.5360000133514404,2.507999897003174,2.5199999809265137,2.5250000953674316,1914890.0,2.5250000953674316,US.MI
2019-10-29,2.549999952316284,2.5139999389648438,2.5350000858306885,2.5360000133514404,2267755.0,2.5360000133514404,US.MI
2019-10-30,2.5450000762939453,2.500999927520752,2.5450000762939453,2.5220000743865967,2053172.0,2.5220000743865967,US.MI
2019-10-31,2.5280001163482666,2.500999927520752,2.5230000019073486,2.500999927520752,2111311.0,2.500999927520752,US.MI
2019-11-01,2.546999931335449,2.502000093460083,2.502000093460083,2.5390000343322754,2307172.0,2.5390000343322754,US.MI
2019-11-04,2.569999933242798,2.5309998989105225,2.549999952316284,2.5439999103546143,5593341.0,2.5439999103546143,US.MI
2019-11-05,2.561000108718872,2.5409998893737793,2.5439999103546143,2.549999952316284,3234107.0,2.549999952316284,US.MI
2019-11-06,2.575000047683716,2.553999900817871,2.561000108718872,2.565000057220459,3002669.0,2.565000057220459,US.MI
2019-11-07,2.6080000400543213,2.572999954223633,2.5789999961853027,2.6080000400543213,6982989.0,2.6080000400543213,US.MI
2019-11-08,2.621000051498413,2.559999942779541,2.619999885559082,2.6019999980926514,4694665.0,2.6019999980926514,US.MI
2019-11-11,2.625999927520752,2.5950000286102295,2.609999895095825,2.615999937057495,4566866.0,2.615999937057495,US.MI
2019-11-12,2.6640000343322754,2.61299991607666,2.615999937057495,2.6619999408721924,5558198.0,2.6619999408721924,US.MI
2019-11-13,2.6559998989105225,2.617000102996826,2.6470000743865967,2.6410000324249268,3702310.0,2.6410000324249268,US.MI
2019-11-14,2.6640000343322754,2.617000102996826,2.635999917984009,2.628999948501587,3298902.0,2.628999948501587,US.MI
2019-11-15,2.6619999408721924,2.63100004196167,2.6389999389648438,2.6480000019073486,3054876.0,2.6480000019073486,US.MI
2019-11-18,2.6619999408721924,2.5920000076293945,2.638000011444092,2.6010000705718994,5735114.0,2.6010000705718994,US.MI
2019-11-19,2.635999917984009,2.5920000076293945,2.609999895095825,2.5920000076293945,2998636.0,2.5920000076293945,US.MI
2019-11-20,2.6040000915527344,2.558000087738037,2.5840001106262207,2.6010000705718994,3236141.0,2.6010000705718994,US.MI
2019-11-21,2.628999948501587,2.571000099182129,2.5899999141693115,2.619999885559082,3369686.0,2.619999885559082,US.MI
2019-11-22,2.638000011444092,2.61299991607666,2.618000030517578,2.615999937057495,3682736.0,2.615999937057495,US.MI
2019-11-25,2.63700008392334,2.6029999256134033,2.630000114440918,2.615000009536743,1518149.0,2.615000009536743,US.MI
2019-11-26,2.638000011444092,2.5959999561309814,2.615000009536743,2.638000011444092,3599537.0,2.638000011444092,US.MI
2019-11-27,2.6610000133514404,2.630000114440918,2.631999969482422,2.6470000743865967,4399058.0,2.6470000743865967,US.MI
2019-11-28,2.6630001068115234,2.635999917984009,2.6500000953674316,2.6530001163482666,2437841.0,2.6530001163482666,US.MI
2019-11-29,2.6579999923706055,2.638000011444092,2.638000011444092,2.6429998874664307,1650606.0,2.6429998874664307,US.MI
2019-12-02,2.6570000648498535,2.5820000171661377,2.634999990463257,2.5840001106262207,3799227.0,2.5840001106262207,US.MI
2019-12-03,2.5969998836517334,2.5429999828338623,2.5810000896453857,2.5490000247955322,4981746.0,2.5490000247955322,US.MI
2019-12-04,2.5869998931884766,2.5309998989105225,2.5360000133514404,2.5869998931884766,3567835.0,2.5869998931884766,US.MI
2019-12-05,2.619999885559082,2.572000026702881,2.5799999237060547,2.5769999027252197,4361729.0,2.5769999027252197,US.MI
2019-12-06,2.618000030517578,2.5739998817443848,2.5799999237060547,2.6019999980926514,4628901.0,2.6019999980926514,US.MI
2019-12-09,2.611999988555908,2.556999921798706,2.611999988555908,2.556999921798706,2633502.0,2.556999921798706,US.MI
2019-12-10,2.578000068664551,2.5299999713897705,2.549999952316284,2.559999942779541,2995954.0,2.559999942779541,US.MI
2019-12-11,2.575000047683716,2.5420000553131104,2.572000026702881,2.552999973297119,3432722.0,2.552999973297119,US.MI
2019-12-12,2.5850000381469727,2.5429999828338623,2.562999963760376,2.571000099182129,3539125.0,2.571000099182129,US.MI
2019-12-13,2.622999906539917,2.5739998817443848,2.5999999046325684,2.5959999561309814,5358312.0,2.5959999561309814,US.MI
2019-12-16,2.6640000343322754,2.5959999561309814,2.615000009536743,2.6470000743865967,5081982.0,2.6470000743865967,US.MI
2019-12-17,2.688999891281128,2.635999917984009,2.6570000648498535,2.6740000247955322,7911631.0,2.6740000247955322,US.MI
2019-12-18,2.697000026702881,2.6640000343322754,2.680000066757202,2.6659998893737793,3226008.0,2.6659998893737793,US.MI
2019-12-19,2.7079999446868896,2.6510000228881836,2.6619999408721924,2.7079999446868896,6794369.0,2.7079999446868896,US.MI
2019-12-20,2.7899999618530273,2.7070000171661377,2.7300000190734863,2.76200008392334,34510906.0,2.76200008392334,US.MI
2019-12-23,2.7720000743865967,2.6679999828338623,2.755000114440918,2.6700000762939453,5600602.0,2.6700000762939453,US.MI
2019-12-27,2.684999942779541,2.5929999351501465,2.677000045776367,2.617000102996826,4876378.0,2.617000102996826,US.MI
2019-12-30,2.617000102996826,2.5889999866485596,2.6050000190734863,2.5899999141693115,2182876.0,2.5899999141693115,US.MI
2020-01-02,2.6040000915527344,2.5799999237060547,2.5969998836517334,2.5799999237060547,2753777.0,2.5799999237060547,US.MI
2020-01-03,2.5859999656677246,2.5280001163482666,2.5820000171661377,2.5510001182556152,4058722.0,2.5510001182556152,US.MI
2020-01-06,2.552999973297119,2.484999895095825,2.5299999713897705,2.552999973297119,4074689.0,2.552999973297119,US.MI
2020-01-07,2.5920000076293945,2.552000045776367,2.566999912261963,2.5920000076293945,3481319.0,2.5920000076293945,US.MI
2020-01-08,2.578000068664551,2.5309998989105225,2.566999912261963,2.569000005722046,4531510.0,2.569000005722046,US.MI
2020-01-09,2.6040000915527344,2.572000026702881,2.5940001010894775,2.5829999446868896,6707059.0,2.5829999446868896,US.MI
2020-01-10,2.5989999771118164,2.5380001068115234,2.5989999771118164,2.562000036239624,4527053.0,2.562000036239624,US.MI
2020-01-13,2.569000005722046,2.5280001163482666,2.562000036239624,2.5420000553131104,3133277.0,2.5420000553131104,US.MI
2020-01-14,2.5510001182556152,2.513000011444092,2.5510001182556152,2.5269999504089355,2421457.0,2.5269999504089355,US.MI
2020-01-15,2.5390000343322754,2.4839999675750732,2.5390000343322754,2.490999937057495,3702443.0,2.490999937057495,US.MI
2020-01-16,2.505000114440918,2.4749999046325684,2.503000020980835,2.489000082015991,2755577.0,2.489000082015991,US.MI
2020-01-17,2.506999969482422,2.4779999256134033,2.5,2.494999885559082,2819768.0,2.494999885559082,US.MI
2020-01-20,2.515000104904175,2.490000009536743,2.50600004196167,2.5,1213997.0,2.5,US.MI
2020-01-21,2.5209999084472656,2.4739999771118164,2.502000093460083,2.5160000324249268,2775540.0,2.5160000324249268,US.MI
2020-01-22,2.5299999713897705,2.494999885559082,2.5260000228881836,2.502000093460083,2493538.0,2.502000093460083,US.MI
2020-01-23,2.509999990463257,2.4560000896453857,2.499000072479248,2.4649999141693115,2726030.0,2.4649999141693115,US.MI
2020-01-24,2.496000051498413,2.4690001010894775,2.4690001010894775,2.4779999256134033,1598560.0,2.4779999256134033,US.MI
2020-01-27,2.4800000190734863,2.433000087738037,2.4560000896453857,2.446000099182129,2937389.0,2.446000099182129,US.MI
2020-01-28,2.486999988555908,2.4240000247955322,2.4570000171661377,2.4719998836517334,2755751.0,2.4719998836517334,US.MI
2020-01-29,2.502000093460083,2.4690001010894775,2.4790000915527344,2.494999885559082,2242236.0,2.494999885559082,US.MI
2020-01-30,2.4690001010894775,2.440000057220459,2.4660000801086426,2.4560000896453857,4753310.0,2.4560000896453857,US.MI
2020-01-31,2.4800000190734863,2.4059998989105225,2.4730000495910645,2.4200000762939453,3798134.0,2.4200000762939453,US.MI
2020-02-03,2.4260001182556152,2.3980000019073486,2.4070000648498535,2.3989999294281006,2899090.0,2.3989999294281006,US.MI
2020-02-04,2.440999984741211,2.4140000343322754,2.4149999618530273,2.4210000038146973,3281927.0,2.4210000038146973,US.MI
2020-02-05,2.4579999446868896,2.4110000133514404,2.4179999828338623,2.437000036239624,4113022.0,2.437000036239624,US.MI
2020-02-06,2.4790000915527344,2.4509999752044678,2.4600000381469727,2.4639999866485596,2898105.0,2.4639999866485596,US.MI
2020-02-07,2.4700000286102295,2.434999942779541,2.4690001010894775,2.440000057220459,3435853.0,2.440000057220459,US.MI
2020-02-10,2.4779999256134033,2.440000057220459,2.4509999752044678,2.444999933242798,2830528.0,2.444999933242798,US.MI
2020-02-11,2.490000009536743,2.4549999237060547,2.4549999237060547,2.4790000915527344,3473914.0,2.4790000915527344,US.MI
2020-02-12,2.50600004196167,2.4769999980926514,2.494999885559082,2.490999937057495,2977352.0,2.490999937057495,US.MI
2020-02-13,2.503999948501587,2.4539999961853027,2.503999948501587,2.48799991607666,3836305.0,2.48799991607666,US.MI
2020-02-14,2.619999885559082,2.5299999713897705,2.5299999713897705,2.5969998836517334,13893844.0,2.5969998836517334,US.MI
2020-02-17,2.6500000953674316,2.5980000495910645,2.609999895095825,2.628000020980835,7414629.0,2.628000020980835,US.MI
2020-02-18,2.6740000247955322,2.5799999237060547,2.6530001163482666,2.615999937057495,6769810.0,2.615999937057495,US.MI
2020-02-19,2.6570000648498535,2.6070001125335693,2.619999885559082,2.6459999084472656,7221363.0,2.6459999084472656,US.MI
2020-02-20,2.6600000858306885,2.617000102996826,2.6600000858306885,2.617000102996826,3810657.0,2.617000102996826,US.MI
2020-02-21,2.6089999675750732,2.5460000038146973,2.6010000705718994,2.571000099182129,5438802.0,2.571000099182129,US.MI
2020-02-24,2.4609999656677246,2.4000000953674316,2.4130001068115234,2.444000005722046,10369305.0,2.444000005722046,US.MI
2020-02-25,2.4579999446868896,2.390000104904175,2.447000026702881,2.421999931335449,5123375.0,2.421999931335449,US.MI
2020-02-26,2.446000099182129,2.365999937057495,2.4000000953674316,2.4100000858306885,5169978.0,2.4100000858306885,US.MI
2020-02-27,2.3929998874664307,2.305000066757202,2.3929998874664307,2.3259999752044678,6124790.0,2.3259999752044678,US.MI
2020-02-28,2.2920000553131104,2.2239999771118164,2.2839999198913574,2.247999906539917,8451569.0,2.247999906539917,US.MI
2020-03-02,2.2960000038146973,2.1610000133514404,2.2839999198913574,2.2139999866485596,7500300.0,2.2139999866485596,US.MI
2020-03-03,2.2699999809265137,2.1700000762939453,2.2699999809265137,2.1700000762939453,6020383.0,2.1700000762939453,US.MI
2020-03-04,2.187999963760376,2.127000093460083,2.180999994277954,2.1480000019073486,5615950.0,2.1480000019073486,US.MI
2020-03-05,2.181999921798706,2.055999994277954,2.1670000553131104,2.063999891281128,6042775.0,2.063999891281128,US.MI
2020-03-06,2.0369999408721924,1.9819999933242798,2.0199999809265137,2.010999917984009,6140687.0,2.010999917984009,US.MI
2020-03-09,1.8964999914169312,1.7975000143051147,1.850000023841858,1.850000023841858,7047650.0,1.850000023841858,US.MI
2020-03-10,1.9075000286102295,1.8220000267028809,1.8654999732971191,1.8220000267028809,11768163.0,1.8220000267028809,US.MI
2020-03-11,1.8700000047683716,1.7704999446868896,1.8700000047683716,1.809499979019165,12444674.0,1.809499979019165,US.MI
2020-03-12,1.8600000143051147,1.6955000162124634,1.7669999599456787,1.7000000476837158,17786571.0,1.7000000476837158,US.MI
2020-03-13,1.9225000143051147,1.684499979019165,1.8595000505447388,1.7925000190734863,12516073.0,1.7925000190734863,US.MI
2020-03-16,1.8454999923706055,1.6619999408721924,1.7799999713897705,1.8020000457763672,11925795.0,1.8020000457763672,US.MI
2020-03-17,1.8890000581741333,1.7445000410079956,1.8704999685287476,1.8860000371932983,9608548.0,1.8860000371932983,US.MI
2020-03-18,1.9789999723434448,1.81850004196167,1.8250000476837158,1.9570000171661377,4369849.0,1.9570000171661377,US.MI
2020-03-19,2.132999897003174,1.9815000295639038,1.9815000295639038,2.046999931335449,6210794.0,2.046999931335449,US.MI
2020-03-20,2.1710000038146973,2.0350000858306885,2.109999895095825,2.052999973297119,5712519.0,2.052999973297119,US.MI
2020-03-23,2.0769999027252197,1.9550000429153442,2.0390000343322754,2.0160000324249268,5253392.0,2.0160000324249268,US.MI
2020-03-24,2.1449999809265137,2.062000036239624,2.0869998931884766,2.111999988555908,4122331.0,2.111999988555908,US.MI
2020-03-25,2.2200000286102295,2.117000102996826,2.178999900817871,2.118000030517578,4421142.0,2.118000030517578,US.MI
2020-03-26,2.2739999294281006,2.121000051498413,2.1740000247955322,2.242000102996826,3802225.0,2.242000102996826,US.MI
2020-03-27,2.253999948501587,2.1540000438690186,2.2109999656677246,2.190999984741211,2746199.0,2.190999984741211,US.MI
2020-03-30,2.2200000286102295,2.114000082015991,2.1710000038146973,2.1510000228881836,2182765.0,2.1510000228881836,US.MI
2020-03-31,2.2699999809265137,2.1679999828338623,2.200000047683716,2.240000009536743,4717554.0,2.240000009536743,US.MI
2020-04-01,2.2699999809265137,2.180000066757202,2.2260000705718994,2.240000009536743,2418562.0,2.240000009536743,US.MI
2020-04-02,2.2639999389648438,2.1659998893737793,2.2119998931884766,2.2039999961853027,3893601.0,2.2039999961853027,US.MI
2020-04-03,2.2980000972747803,2.1679999828338623,2.1679999828338623,2.2100000381469727,4546693.0,2.2100000381469727,US.MI
2020-04-06,2.2739999294281006,2.2100000381469727,2.25,2.242000102996826,3691140.0,2.242000102996826,US.MI
2020-04-07,2.328000068664551,2.259999990463257,2.2699999809265137,2.299999952316284,3788173.0,2.299999952316284,US.MI
2020-04-08,2.309999942779541,2.257999897003174,2.309999942779541,2.2799999713897705,2285881.0,2.2799999713897705,US.MI
2020-04-09,2.3440001010894775,2.2720000743865967,2.2720000743865967,2.3380000591278076,4002280.0,2.3380000591278076,US.MI
2020-04-14,2.374000072479248,2.2939999103546143,2.328000068664551,2.2939999103546143,3189884.0,2.2939999103546143,US.MI
2020-04-15,2.3559999465942383,2.1619999408721924,2.2939999103546143,2.191999912261963,6007434.0,2.191999912261963,US.MI
2020-04-16,2.240000009536743,2.1500000953674316,2.2300000190734863,2.1519999504089355,3111870.0,2.1519999504089355,US.MI
2020-04-17,2.2179999351501465,2.131999969482422,2.200000047683716,2.1619999408721924,3398444.0,2.1619999408721924,US.MI
2020-04-20,2.191999912261963,2.140000104904175,2.181999921798706,2.184000015258789,2233450.0,2.184000015258789,US.MI
2020-04-21,2.2679998874664307,2.1619999408721924,2.180000066757202,2.2139999866485596,3392841.0,2.2139999866485596,US.MI
2020-04-22,2.299999952316284,2.2039999961853027,2.242000102996826,2.2219998836517334,2256455.0,2.2219998836517334,US.MI
2020-04-23,2.2660000324249268,2.200000047683716,2.2660000324249268,2.200000047683716,2078501.0,2.200000047683716,US.MI
2020-04-24,2.240000009536743,2.186000108718872,2.200000047683716,2.2360000610351562,4267869.0,2.2360000610351562,US.MI
2020-04-27,2.2860000133514404,2.2160000801086426,2.259999990463257,2.2160000801086426,2225815.0,2.2160000801086426,US.MI
2020-04-28,2.257999897003174,2.2100000381469727,2.246000051498413,2.242000102996826,2989994.0,2.242000102996826,US.MI
2020-04-29,2.2899999618530273,2.2279999256134033,2.2279999256134033,2.242000102996826,3733103.0,2.242000102996826,US.MI
2020-04-30,2.2880001068115234,2.2060000896453857,2.2839999198913574,2.24399995803833,2880336.0,2.24399995803833,US.MI
2020-05-04,2.242000102996826,2.187999963760376,2.200000047683716,2.200000047683716,2235174.0,2.200000047683716,US.MI
2020-05-05,2.247999906539917,2.186000108718872,2.247999906539917,2.2100000381469727,2776997.0,2.2100000381469727,US.MI
2020-05-06,2.24399995803833,2.196000099182129,2.200000047683716,2.196000099182129,2052178.0,2.196000099182129,US.MI
2020-05-07,2.2260000705718994,2.1600000858306885,2.191999912261963,2.196000099182129,2310578.0,2.196000099182129,US.MI
2020-05-08,2.2179999351501465,2.180000066757202,2.2179999351501465,2.190000057220459,1190539.0,2.190000057220459,US.MI
2020-05-11,2.2780001163482666,2.190000057220459,2.2019999027252197,2.190000057220459,4512529.0,2.190000057220459,US.MI
2019-01-02,187.0500030517578,185.10000610351562,186.64999389648438,185.10000610351562,118,185.10000610351562,ADS.MI
2019-01-03,185.9499969482422,183.5500030517578,184.9499969482422,185.8000030517578,112,185.8000030517578,ADS.MI
2019-01-04,188.4499969482422,188.0500030517578,188.0500030517578,188.4499969482422,89,188.4499969482422,ADS.MI
2019-01-07,189.89999389648438,189.89999389648438,189.89999389648438,189.89999389648438,60,189.89999389648438,ADS.MI
2019-01-08,196.25,193.35000610351562,193.35000610351562,195.6999969482422,41,195.6999969482422,ADS.MI
2019-01-09,196.39999389648438,195.35000610351562,196.39999389648438,196.10000610351562,111,196.10000610351562,ADS.MI
2019-01-10,195.60000610351562,193.1999969482422,193.1999969482422,195.10000610351562,97,195.10000610351562,ADS.MI
2019-01-11,196.39999389648438,196.0,196.39999389648438,196.0,30,196.0,ADS.MI
2019-01-14,198.0,198.0,198.0,198.0,4,198.0,ADS.MI
2019-01-15,197.0500030517578,196.8000030517578,197.0500030517578,196.8000030517578,96,196.8000030517578,ADS.MI
2019-01-16,197.4499969482422,197.0,197.4499969482422,197.0,3,197.0,ADS.MI
2019-01-17,199.5500030517578,198.9499969482422,199.3000030517578,199.5500030517578,21,199.5500030517578,ADS.MI
2019-01-18,201.39999389648438,200.5,200.6999969482422,201.39999389648438,2666,201.39999389648438,ADS.MI
2019-01-21,204.89999389648438,204.3000030517578,204.3000030517578,204.89999389648438,145,204.89999389648438,ADS.MI
2019-01-22,207.3000030517578,207.3000030517578,207.3000030517578,207.3000030517578,14,207.3000030517578,ADS.MI
2019-01-23,207.3000030517578,207.3000030517578,207.3000030517578,207.3000030517578,0,207.3000030517578,ADS.MI
2019-01-24,202.1999969482422,202.0,202.1999969482422,202.0,62,202.0,ADS.MI
2019-01-25,204.10000610351562,204.10000610351562,204.10000610351562,204.10000610351562,15,204.10000610351562,ADS.MI
2019-01-28,204.10000610351562,204.10000610351562,204.10000610351562,204.10000610351562,0,204.10000610351562,ADS.MI
2019-01-29,204.10000610351562,204.10000610351562,204.10000610351562,204.10000610351562,1,204.10000610351562,ADS.MI
2019-01-30,204.10000610351562,204.10000610351562,204.10000610351562,204.10000610351562,0,204.10000610351562,ADS.MI
2019-01-31,206.0,206.0,206.0,206.0,32,206.0,ADS.MI
2019-02-01,202.0,198.0,202.0,199.4499969482422,60,199.4499969482422,ADS.MI
2019-02-04,196.35000610351562,195.60000610351562,196.35000610351562,195.60000610351562,119,195.60000610351562,ADS.MI
2019-02-05,204.10000610351562,198.6999969482422,198.6999969482422,203.10000610351562,293,203.10000610351562,ADS.MI
2019-02-06,204.6999969482422,202.6999969482422,204.6999969482422,202.6999969482422,29,202.6999969482422,ADS.MI
2019-02-07,201.0,201.0,201.0,201.0,50,201.0,ADS.MI
2019-02-08,198.6999969482422,198.6999969482422,198.6999969482422,198.6999969482422,3,198.6999969482422,ADS.MI
2019-02-11,199.9499969482422,198.5,198.5,199.35000610351562,82,199.35000610351562,ADS.MI
2019-02-12,201.3000030517578,201.3000030517578,201.3000030517578,201.3000030517578,30,201.3000030517578,ADS.MI
2019-02-13,201.3000030517578,198.75,201.3000030517578,198.75,80,198.75,ADS.MI
2019-02-14,198.5500030517578,197.75,198.5500030517578,197.75,82,197.75,ADS.MI
2019-02-15,198.10000610351562,196.39999389648438,196.39999389648438,198.10000610351562,520,198.10000610351562,ADS.MI
2019-02-18,198.75,198.25,198.25,198.75,360,198.75,ADS.MI
2019-02-19,201.0,199.0,199.60000610351562,201.0,497,201.0,ADS.MI
2019-02-20,201.0,201.0,201.0,201.0,0,201.0,ADS.MI
2019-02-21,203.6999969482422,203.6999969482422,203.6999969482422,203.6999969482422,15,203.6999969482422,ADS.MI
2019-02-22,203.1999969482422,201.0,201.0,203.1999969482422,28,203.1999969482422,ADS.MI
2019-02-25,210.6999969482422,208.6999969482422,209.10000610351562,210.5,33,210.5,ADS.MI
2019-02-26,214.6999969482422,210.0,210.0,214.6999969482422,307,214.6999969482422,ADS.MI
2019-02-27,214.6999969482422,212.60000610351562,214.6999969482422,212.60000610351562,187,212.60000610351562,ADS.MI
2019-02-28,214.39999389648438,212.8000030517578,213.39999389648438,214.0,100,214.0,ADS.MI
2019-03-01,218.0,215.5,215.5,217.8000030517578,305,217.8000030517578,ADS.MI
2019-03-04,217.6999969482422,216.5,217.6999969482422,216.5,152,216.5,ADS.MI
2019-03-05,215.8000030517578,215.8000030517578,215.8000030517578,215.8000030517578,50,215.8000030517578,ADS.MI
2019-03-06,219.1999969482422,217.0,217.0,218.0,191,218.0,ADS.MI
2019-03-07,216.39999389648438,216.0,216.0,216.39999389648438,51,216.39999389648438,ADS.MI
2019-03-08,216.39999389648438,216.39999389648438,216.39999389648438,216.39999389648438,0,216.39999389648438,ADS.MI
2019-03-11,212.1999969482422,212.1999969482422,212.1999969482422,212.1999969482422,2,212.1999969482422,ADS.MI
2019-03-12,216.0,210.0,216.0,210.0,114,210.0,ADS.MI
2019-03-13,209.5,198.39999389648438,209.5,206.0,180,206.0,ADS.MI
2019-03-14,212.0,208.1999969482422,208.1999969482422,212.0,76,212.0,ADS.MI
2019-03-15,209.89999389648438,209.89999389648438,209.89999389648438,209.89999389648438,5,209.89999389648438,ADS.MI
2019-03-18,207.6999969482422,206.5,207.6999969482422,206.60000610351562,176,206.60000610351562,ADS.MI
2019-03-19,212.0,211.10000610351562,211.10000610351562,212.0,270,212.0,ADS.MI
2019-03-20,211.6999969482422,211.6999969482422,211.6999969482422,211.6999969482422,50,211.6999969482422,ADS.MI
2019-03-21,208.5,208.0,208.5,208.0,90,208.0,ADS.MI
2019-03-22,208.0,208.0,208.0,208.0,0,208.0,ADS.MI
2019-03-25,212.1999969482422,212.10000610351562,212.10000610351562,212.1999969482422,45,212.1999969482422,ADS.MI
2019-03-26,213.60000610351562,213.60000610351562,213.60000610351562,213.60000610351562,30,213.60000610351562,ADS.MI
2019-03-27,214.6999969482422,213.60000610351562,214.6999969482422,213.60000610351562,118,213.60000610351562,ADS.MI
2019-03-28,213.60000610351562,213.60000610351562,213.60000610351562,213.60000610351562,0,213.60000610351562,ADS.MI
2019-03-29,217.39999389648438,216.89999389648438,217.10000610351562,216.89999389648438,36,216.89999389648438,ADS.MI
2019-04-01,219.1999969482422,218.39999389648438,218.5,219.1999969482422,189,219.1999969482422,ADS.MI
2019-04-02,221.64999389648438,221.35000610351562,221.64999389648438,221.35000610351562,87,221.35000610351562,ADS.MI
2019-04-03,223.0,222.60000610351562,222.60000610351562,223.0,7,223.0,ADS.MI
2019-04-04,226.0,224.1999969482422,224.1999969482422,226.0,295,226.0,ADS.MI
2019-04-05,226.0,225.5,226.0,225.5,94,225.5,ADS.MI
2019-04-08,225.5,225.5,225.5,225.5,0,225.5,ADS.MI
2019-04-09,224.85000610351562,224.85000610351562,224.85000610351562,224.85000610351562,25,224.85000610351562,ADS.MI
2019-04-10,225.0,224.3000030517578,224.3000030517578,225.0,36,225.0,ADS.MI
2019-04-11,226.6999969482422,226.6999969482422,226.6999969482422,226.6999969482422,18,226.6999969482422,ADS.MI
2019-04-12,226.60000610351562,226.60000610351562,226.60000610351562,226.60000610351562,15,226.60000610351562,ADS.MI
2019-04-15,227.10000610351562,225.9499969482422,225.9499969482422,227.10000610351562,72,227.10000610351562,ADS.MI
2019-04-16,229.60000610351562,228.64999389648438,229.60000610351562,229.60000610351562,34,229.60000610351562,ADS.MI
2019-04-17,230.0,228.1999969482422,230.0,229.5,125,229.5,ADS.MI
2019-04-18,231.4499969482422,227.8000030517578,227.8000030517578,231.3000030517578,50,231.3000030517578,ADS.MI
2019-04-23,231.35000610351562,229.89999389648438,231.3000030517578,231.35000610351562,90,231.35000610351562,ADS.MI
2019-04-24,230.6999969482422,230.0,230.39999389648438,230.6999969482422,142,230.6999969482422,ADS.MI
2019-04-25,230.6999969482422,230.6999969482422,230.6999969482422,230.6999969482422,0,230.6999969482422,ADS.MI
2019-04-26,229.0,228.4499969482422,229.0,228.64999389648438,43,228.64999389648438,ADS.MI
2019-04-29,228.64999389648438,228.64999389648438,228.64999389648438,228.64999389648438,0,228.64999389648438,ADS.MI
2019-04-30,228.64999389648438,228.64999389648438,228.64999389648438,228.64999389648438,9,228.64999389648438,ADS.MI
2019-05-02,228.60000610351562,227.3000030517578,228.60000610351562,227.3000030517578,57,227.3000030517578,ADS.MI
2019-05-03,246.3000030517578,240.85000610351562,243.9499969482422,246.3000030517578,374,246.3000030517578,ADS.MI
2019-05-06,251.9499969482422,246.9499969482422,246.9499969482422,251.9499969482422,99,251.9499969482422,ADS.MI
2019-05-07,254.25,250.25,254.25,250.25,74,250.25,ADS.MI
2019-05-08,256.25,251.39999389648438,251.39999389648438,255.3000030517578,28,255.3000030517578,ADS.MI
2019-05-09,251.6999969482422,248.39999389648438,251.5500030517578,248.39999389648438,425,248.39999389648438,ADS.MI
2019-05-10,252.64999389648438,251.75,252.64999389648438,251.75,44,251.75,ADS.MI
2019-05-13,251.75,246.10000610351562,251.75,246.10000610351562,113,246.10000610351562,ADS.MI
2019-05-14,250.5500030517578,244.75,244.75,250.5500030517578,173,250.5500030517578,ADS.MI
2019-05-15,251.10000610351562,251.10000610351562,251.10000610351562,251.10000610351562,2,251.10000610351562,ADS.MI
2019-05-16,252.5,250.3000030517578,250.85000610351562,251.0500030517578,300,251.0500030517578,ADS.MI
2019-05-17,255.5,255.5,255.5,255.5,100,255.5,ADS.MI
2019-05-20,254.60000610351562,254.60000610351562,254.60000610351562,254.60000610351562,102,254.60000610351562,ADS.MI
2019-05-21,254.85000610351562,251.4499969482422,251.4499969482422,254.85000610351562,220,254.85000610351562,ADS.MI
2019-05-22,263.75,261.70001220703125,263.1000061035156,261.70001220703125,151,261.70001220703125,ADS.MI
2019-05-23,262.1000061035156,258.8500061035156,260.70001220703125,258.8500061035156,393,258.8500061035156,ADS.MI
2019-05-24,261.25,259.0,261.25,259.0,13,259.0,ADS.MI
2019-05-27,261.6499938964844,260.5,261.6499938964844,260.8500061035156,215,260.8500061035156,ADS.MI
2019-05-28,264.8999938964844,262.45001220703125,262.45001220703125,264.8999938964844,300,264.8999938964844,ADS.MI
2019-05-29,262.1499938964844,259.04998779296875,262.1499938964844,259.04998779296875,75,259.04998779296875,ADS.MI
2019-05-30,259.1499938964844,259.1499938964844,259.1499938964844,259.1499938964844,8,259.1499938964844,ADS.MI
2019-05-31,256.25,256.25,256.25,256.25,2,256.25,ADS.MI
2019-06-03,260.1000061035156,256.95001220703125,258.0,258.6000061035156,555,258.6000061035156,ADS.MI
2019-06-04,258.0,255.10000610351562,255.5,258.0,454,258.0,ADS.MI
2019-06-05,261.1499938964844,258.45001220703125,261.1499938964844,258.45001220703125,50,258.45001220703125,ADS.MI
2019-06-06,261.0,260.5,261.0,260.8500061035156,70,260.8500061035156,ADS.MI
2019-06-07,265.6499938964844,262.45001220703125,262.45001220703125,264.8500061035156,56,264.8500061035156,ADS.MI
2019-06-10,264.5,264.5,264.5,264.5,210,264.5,ADS.MI
2019-06-11,267.70001220703125,263.3999938964844,267.70001220703125,263.3999938964844,182,263.3999938964844,ADS.MI
2019-06-12,257.20001220703125,257.20001220703125,257.20001220703125,257.20001220703125,40,257.20001220703125,ADS.MI
2019-06-13,258.6000061035156,258.6000061035156,258.6000061035156,258.6000061035156,2,258.6000061035156,ADS.MI
2019-06-14,261.3999938964844,258.45001220703125,261.3999938964844,260.54998779296875,183,260.54998779296875,ADS.MI
2019-06-17,260.54998779296875,260.54998779296875,260.54998779296875,260.54998779296875,0,260.54998779296875,ADS.MI
2019-06-18,269.0,269.0,269.0,269.0,100,269.0,ADS.MI
2019-06-19,269.5,267.0,269.5,267.0,237,267.0,ADS.MI
2019-06-20,271.5,271.5,271.5,271.5,106,271.5,ADS.MI
2019-06-21,270.3500061035156,269.1000061035156,269.8500061035156,269.54998779296875,38,269.54998779296875,ADS.MI
2019-06-24,269.8999938964844,264.8999938964844,269.8999938964844,264.8999938964844,450,264.8999938964844,ADS.MI
2019-06-25,264.8999938964844,264.8999938964844,264.8999938964844,264.8999938964844,0,264.8999938964844,ADS.MI
2019-06-26,274.8999938964844,270.0,271.0,270.20001220703125,519,270.20001220703125,ADS.MI
2019-06-27,271.20001220703125,266.3999938964844,271.0,266.3999938964844,83,266.3999938964844,ADS.MI
2019-06-28,272.29998779296875,268.5,270.0,272.29998779296875,900,272.29998779296875,ADS.MI
2019-07-01,275.20001220703125,274.29998779296875,274.5,275.20001220703125,143,275.20001220703125,ADS.MI
2019-07-02,274.04998779296875,272.5,272.79998779296875,272.95001220703125,95,272.95001220703125,ADS.MI
2019-07-03,278.0,275.5,275.5,278.0,26,278.0,ADS.MI
2019-07-04,277.8999938964844,276.3500061035156,276.6499938964844,277.8999938964844,98,277.8999938964844,ADS.MI
2019-07-05,279.1499938964844,275.5,279.1499938964844,275.5,124,275.5,ADS.MI
2019-07-08,280.45001220703125,279.6499938964844,279.6499938964844,280.20001220703125,102,280.20001220703125,ADS.MI
2019-07-09,281.75,281.6000061035156,281.6000061035156,281.75,83,281.75,ADS.MI
2019-07-10,280.29998779296875,278.79998779296875,280.25,279.5,148,279.5,ADS.MI
2019-07-11,279.20001220703125,279.20001220703125,279.20001220703125,279.20001220703125,4,279.20001220703125,ADS.MI
2019-07-12,278.95001220703125,275.8500061035156,278.95001220703125,275.8500061035156,76,275.8500061035156,ADS.MI
2019-07-15,278.8999938964844,276.5,278.3500061035156,278.8999938964844,191,278.8999938964844,ADS.MI
2019-07-16,279.95001220703125,279.95001220703125,279.95001220703125,279.95001220703125,6,279.95001220703125,ADS.MI
2019-07-17,281.8999938964844,280.8999938964844,281.3999938964844,280.8999938964844,135,280.8999938964844,ADS.MI
2019-07-18,286.20001220703125,277.8999938964844,286.20001220703125,282.6000061035156,22,282.6000061035156,ADS.MI
2019-07-19,279.8500061035156,278.6000061035156,279.8500061035156,278.95001220703125,63,278.95001220703125,ADS.MI
2019-07-22,283.5,280.79998779296875,280.79998779296875,283.5,282,283.5,ADS.MI
2019-07-23,284.8999938964844,281.5,281.5,283.6499938964844,220,283.6499938964844,ADS.MI
2019-07-24,283.54998779296875,281.3999938964844,283.54998779296875,281.3999938964844,70,281.3999938964844,ADS.MI
2019-07-25,286.0,281.3999938964844,285.0,283.3999938964844,277,283.3999938964844,ADS.MI
2019-07-26,289.04998779296875,286.0,286.70001220703125,288.1000061035156,115,288.1000061035156,ADS.MI
2019-07-29,287.8500061035156,285.95001220703125,287.6000061035156,287.8500061035156,181,287.8500061035156,ADS.MI
2019-07-30,288.1000061035156,281.1000061035156,287.6000061035156,281.5,179,281.5,ADS.MI
2019-07-31,288.0,281.1499938964844,281.1499938964844,287.6499938964844,65,287.6499938964844,ADS.MI
2019-08-01,295.25,289.29998779296875,289.29998779296875,295.0,484,295.0,ADS.MI
2019-08-02,286.29998779296875,281.0,285.0,281.0,188,281.0,ADS.MI
2019-08-05,280.5,267.0,280.5,267.70001220703125,319,267.70001220703125,ADS.MI
2019-08-06,271.5,269.75,270.8500061035156,271.5,74,271.5,ADS.MI
2019-08-07,274.6000061035156,272.04998779296875,273.1499938964844,272.04998779296875,74,272.04998779296875,ADS.MI
2019-08-08,270.0,254.9499969482422,270.0,265.04998779296875,163,265.04998779296875,ADS.MI
2019-08-09,261.20001220703125,259.6000061035156,260.3999938964844,260.20001220703125,135,260.20001220703125,ADS.MI
2019-08-12,262.1499938964844,258.8500061035156,260.20001220703125,258.8500061035156,25,258.8500061035156,ADS.MI
2019-08-13,260.70001220703125,260.70001220703125,260.70001220703125,260.70001220703125,13,260.70001220703125,ADS.MI
2019-08-14,263.5,256.0,263.5,256.1000061035156,97,256.1000061035156,ADS.MI
2019-08-16,257.3999938964844,255.1999969482422,257.3999938964844,256.20001220703125,91,256.20001220703125,ADS.MI
2019-08-19,263.6000061035156,258.79998779296875,263.6000061035156,259.79998779296875,86,259.79998779296875,ADS.MI
2019-08-20,262.1000061035156,261.70001220703125,262.1000061035156,261.70001220703125,174,261.70001220703125,ADS.MI
2019-08-21,261.70001220703125,261.70001220703125,261.70001220703125,261.70001220703125,0,261.70001220703125,ADS.MI
2019-08-22,264.5,262.0,262.5,262.0,130,262.0,ADS.MI
2019-08-23,262.1000061035156,261.0,262.1000061035156,261.0,30,261.0,ADS.MI
2019-08-26,261.04998779296875,261.04998779296875,261.04998779296875,261.04998779296875,19,261.04998779296875,ADS.MI
2019-08-27,263.29998779296875,263.29998779296875,263.29998779296875,263.29998779296875,50,263.29998779296875,ADS.MI
2019-08-28,264.6000061035156,261.6000061035156,261.6000061035156,264.6000061035156,88,264.6000061035156,ADS.MI
2019-08-29,266.1499938964844,266.0,266.1499938964844,266.0,8,266.0,ADS.MI
2019-08-30,270.6000061035156,268.8999938964844,268.8999938964844,270.6000061035156,52,270.6000061035156,ADS.MI
2019-09-02,270.0,267.45001220703125,269.29998779296875,270.0,256,270.0,ADS.MI
2019-09-03,271.25,267.8999938964844,267.8999938964844,270.0,110,270.0,ADS.MI
2019-09-04,270.0,270.0,270.0,270.0,0,270.0,ADS.MI
2019-09-05,274.0,271.8999938964844,273.8999938964844,273.0,321,273.0,ADS.MI
2019-09-06,279.5,278.54998779296875,279.45001220703125,279.5,76,279.5,ADS.MI
2019-09-09,279.45001220703125,277.95001220703125,279.45001220703125,277.95001220703125,55,277.95001220703125,ADS.MI
2019-09-10,275.45001220703125,267.1499938964844,275.45001220703125,268.29998779296875,178,268.29998779296875,ADS.MI
2019-09-11,270.8999938964844,270.8999938964844,270.8999938964844,270.8999938964844,10,270.8999938964844,ADS.MI
2019-09-12,274.70001220703125,274.70001220703125,274.70001220703125,274.70001220703125,1,274.70001220703125,ADS.MI
2019-09-13,274.70001220703125,271.45001220703125,274.70001220703125,271.45001220703125,163,271.45001220703125,ADS.MI
2019-09-16,267.95001220703125,267.95001220703125,267.95001220703125,267.95001220703125,20,267.95001220703125,ADS.MI
2019-09-17,267.95001220703125,267.95001220703125,267.95001220703125,267.95001220703125,0,267.95001220703125,ADS.MI
2019-09-18,273.5,272.5,273.3500061035156,273.5,388,273.5,ADS.MI
2019-09-19,275.54998779296875,272.79998779296875,273.75,275.54998779296875,323,275.54998779296875,ADS.MI
2019-09-20,275.54998779296875,275.54998779296875,275.54998779296875,275.54998779296875,6,275.54998779296875,ADS.MI
2019-09-23,274.25,269.54998779296875,269.54998779296875,274.25,20,274.25,ADS.MI
2019-09-24,274.25,274.25,274.25,274.25,0,274.25,ADS.MI
2019-09-25,272.20001220703125,270.54998779296875,272.20001220703125,270.54998779296875,8,270.54998779296875,ADS.MI
2019-09-26,278.79998779296875,273.0,273.0,278.79998779296875,115,278.79998779296875,ADS.MI
2019-09-27,284.6000061035156,281.95001220703125,283.95001220703125,281.95001220703125,137,281.95001220703125,ADS.MI
2019-09-30,286.1000061035156,283.20001220703125,284.70001220703125,286.1000061035156,101,286.1000061035156,ADS.MI
2019-10-01,288.95001220703125,281.95001220703125,288.95001220703125,281.95001220703125,127,281.95001220703125,ADS.MI
2019-10-02,279.29998779296875,270.29998779296875,279.29998779296875,270.29998779296875,222,270.29998779296875,ADS.MI
2019-10-03,270.29998779296875,270.29998779296875,270.29998779296875,270.29998779296875,14,270.29998779296875,ADS.MI
2019-10-04,270.29998779296875,270.29998779296875,270.29998779296875,270.29998779296875,0,270.29998779296875,ADS.MI
2019-10-07,272.0,270.20001220703125,272.0,270.20001220703125,21,270.20001220703125,ADS.MI
2019-10-08,270.20001220703125,270.20001220703125,270.20001220703125,270.20001220703125,0,270.20001220703125,ADS.MI
2019-10-09,276.20001220703125,276.20001220703125,276.20001220703125,276.20001220703125,5,276.20001220703125,ADS.MI
2019-10-10,278.0,278.0,278.0,278.0,200,278.0,ADS.MI
2019-10-11,282.79998779296875,273.29998779296875,273.45001220703125,277.70001220703125,418,277.70001220703125,ADS.MI
2019-10-14,281.29998779296875,276.5,280.8500061035156,281.29998779296875,350,281.29998779296875,ADS.MI
2019-10-15,287.04998779296875,285.0,285.0,287.0,45,287.0,ADS.MI
2019-10-16,286.8999938964844,279.79998779296875,286.8999938964844,282.0,197,282.0,ADS.MI
2019-10-17,282.8999938964844,278.3500061035156,282.75,282.70001220703125,142,282.70001220703125,ADS.MI
2019-10-18,282.25,277.95001220703125,282.1499938964844,279.0,70,279.0,ADS.MI
2019-10-21,277.6499938964844,277.3999938964844,277.3999938964844,277.6499938964844,135,277.6499938964844,ADS.MI
2019-10-22,278.95001220703125,278.95001220703125,278.95001220703125,278.95001220703125,50,278.95001220703125,ADS.MI
2019-10-23,278.6499938964844,273.1000061035156,278.6499938964844,273.8500061035156,447,273.8500061035156,ADS.MI
2019-10-24,272.29998779296875,272.29998779296875,272.29998779296875,272.29998779296875,15,272.29998779296875,ADS.MI
2019-10-25,275.25,274.5,274.5,275.25,11,275.25,ADS.MI
2019-10-28,280.20001220703125,276.3999938964844,276.3999938964844,279.6499938964844,357,279.6499938964844,ADS.MI
2019-10-29,279.6499938964844,279.6499938964844,279.6499938964844,279.6499938964844,0,279.6499938964844,ADS.MI
2019-10-30,279.6499938964844,279.6499938964844,279.6499938964844,279.6499938964844,0,279.6499938964844,ADS.MI
2019-10-31,279.0,279.0,279.0,279.0,220,279.0,ADS.MI
2019-11-01,279.6499938964844,278.54998779296875,278.54998779296875,279.6499938964844,13,279.6499938964844,ADS.MI
2019-11-04,286.3999938964844,279.20001220703125,279.6499938964844,286.3999938964844,579,286.3999938964844,ADS.MI
2019-11-05,283.25,281.0,283.25,282.70001220703125,229,282.70001220703125,ADS.MI
2019-11-06,280.1499938964844,267.20001220703125,280.1499938964844,267.20001220703125,1580,267.20001220703125,ADS.MI
2019-11-07,275.95001220703125,267.25,267.25,274.6000061035156,994,274.6000061035156,ADS.MI
2019-11-08,274.1000061035156,270.5,274.1000061035156,271.0,314,271.0,ADS.MI
2019-11-11,271.0,270.20001220703125,271.0,270.3999938964844,209,270.3999938964844,ADS.MI
2019-11-12,269.45001220703125,264.3999938964844,269.45001220703125,267.6000061035156,91,267.6000061035156,ADS.MI
2019-11-13,267.79998779296875,267.3500061035156,267.79998779296875,267.3500061035156,97,267.3500061035156,ADS.MI
2019-11-14,266.45001220703125,265.6499938964844,265.8500061035156,265.6499938964844,61,265.6499938964844,ADS.MI
2019-11-15,266.54998779296875,265.8500061035156,265.8500061035156,266.54998779296875,42,266.54998779296875,ADS.MI
2019-11-18,271.79998779296875,269.70001220703125,270.5,269.70001220703125,81,269.70001220703125,ADS.MI
2019-11-19,275.0,272.3500061035156,274.0,272.3500061035156,555,272.3500061035156,ADS.MI
2019-11-20,272.70001220703125,272.70001220703125,272.70001220703125,272.70001220703125,75,272.70001220703125,ADS.MI
2019-11-21,272.70001220703125,272.70001220703125,272.70001220703125,272.70001220703125,0,272.70001220703125,ADS.MI
2019-11-22,274.45001220703125,272.6000061035156,274.45001220703125,272.70001220703125,146,272.70001220703125,ADS.MI
2019-11-25,276.54998779296875,275.6000061035156,276.29998779296875,276.0,400,276.0,ADS.MI
2019-11-26,278.0,275.0,275.0,278.0,282,278.0,ADS.MI
2019-11-27,282.25,278.5,279.79998779296875,282.25,435,282.25,ADS.MI
2019-11-28,282.70001220703125,281.6000061035156,282.70001220703125,281.95001220703125,62,281.95001220703125,ADS.MI
2019-11-29,284.3999938964844,281.54998779296875,281.54998779296875,283.70001220703125,33,283.70001220703125,ADS.MI
2019-12-02,288.1000061035156,275.70001220703125,283.75,275.75,476,275.75,ADS.MI
2019-12-03,278.8500061035156,276.6499938964844,278.6499938964844,278.8500061035156,169,278.8500061035156,ADS.MI
2019-12-04,280.45001220703125,280.45001220703125,280.45001220703125,280.45001220703125,5,280.45001220703125,ADS.MI
2019-12-05,278.5,276.29998779296875,278.5,276.29998779296875,490,276.29998779296875,ADS.MI
2019-12-06,279.8999938964844,277.1000061035156,277.1000061035156,279.8999938964844,191,279.8999938964844,ADS.MI
2019-12-09,279.70001220703125,275.20001220703125,279.70001220703125,275.20001220703125,1620,275.20001220703125,ADS.MI
2019-12-10,271.6000061035156,269.29998779296875,271.6000061035156,269.29998779296875,65,269.29998779296875,ADS.MI
2019-12-11,277.25,274.8999938964844,275.04998779296875,277.20001220703125,105,277.20001220703125,ADS.MI
2019-12-12,281.8999938964844,280.3999938964844,280.5,281.0,1759,281.0,ADS.MI
2019-12-13,282.54998779296875,280.0,281.1000061035156,280.54998779296875,451,280.54998779296875,ADS.MI
2019-12-16,285.0,279.8500061035156,279.8500061035156,285.0,82,285.0,ADS.MI
2019-12-17,287.6000061035156,286.5,287.0,286.54998779296875,356,286.54998779296875,ADS.MI
2019-12-18,290.1000061035156,286.6499938964844,287.04998779296875,290.1000061035156,111,290.1000061035156,ADS.MI
2019-12-19,290.0,288.5,289.5,289.1499938964844,176,289.1499938964844,ADS.MI
2019-12-20,290.29998779296875,289.8999938964844,289.8999938964844,290.29998779296875,120,290.29998779296875,ADS.MI
2019-12-23,294.1499938964844,293.5,294.1499938964844,293.5,234,293.5,ADS.MI
2019-12-27,293.25,281.6000061035156,292.29998779296875,290.79998779296875,304,290.79998779296875,ADS.MI
2019-12-30,290.79998779296875,290.75,290.79998779296875,290.75,25,290.75,ADS.MI
2020-01-02,293.54998779296875,290.5,291.25,293.54998779296875,243,293.54998779296875,ADS.MI
2020-01-03,291.54998779296875,290.3999938964844,291.54998779296875,290.3999938964844,30,290.3999938964844,ADS.MI
2020-01-06,289.3999938964844,285.79998779296875,286.0,289.3999938964844,157,289.3999938964844,ADS.MI
2020-01-07,296.3999938964844,294.6499938964844,294.6499938964844,296.3999938964844,184,296.3999938964844,ADS.MI
2020-01-08,298.79998779296875,294.29998779296875,294.29998779296875,298.79998779296875,88,298.79998779296875,ADS.MI
2020-01-09,308.0,305.3500061035156,305.3500061035156,308.0,300,308.0,ADS.MI
2020-01-10,311.8500061035156,307.20001220703125,311.8500061035156,310.04998779296875,215,310.04998779296875,ADS.MI
2020-01-13,311.54998779296875,309.75,310.04998779296875,310.1499938964844,133,310.1499938964844,ADS.MI
2020-01-14,314.3999938964844,311.29998779296875,311.29998779296875,313.6499938964844,393,313.6499938964844,ADS.MI
2020-01-15,315.8999938964844,313.54998779296875,313.54998779296875,315.3500061035156,74,315.3500061035156,ADS.MI
2020-01-16,317.6499938964844,314.0,316.29998779296875,314.0,147,314.0,ADS.MI
2020-01-17,314.3999938964844,311.5,314.3999938964844,311.5,42,311.5,ADS.MI
2020-01-20,311.5,309.0,311.5,309.79998779296875,175,309.79998779296875,ADS.MI
2020-01-21,309.6499938964844,306.95001220703125,307.6499938964844,309.6499938964844,81,309.6499938964844,ADS.MI
2020-01-22,316.25,314.20001220703125,314.20001220703125,314.5,284,314.5,ADS.MI
2020-01-23,320.0,311.3999938964844,320.0,311.3999938964844,64,311.3999938964844,ADS.MI
2020-01-24,314.6000061035156,314.0,314.1499938964844,314.6000061035156,100,314.6000061035156,ADS.MI
2020-01-27,306.6499938964844,300.95001220703125,305.6000061035156,302.29998779296875,134,302.29998779296875,ADS.MI
2020-01-28,300.5,293.79998779296875,299.8500061035156,300.5,192,300.5,ADS.MI
2020-01-29,301.3500061035156,295.3999938964844,301.3500061035156,295.8999938964844,454,295.8999938964844,ADS.MI
2020-01-30,296.79998779296875,294.0,294.0,294.3999938964844,752,294.3999938964844,ADS.MI
2020-01-31,293.54998779296875,287.70001220703125,293.54998779296875,287.70001220703125,62,287.70001220703125,ADS.MI
2020-02-03,286.3999938964844,283.0,286.3999938964844,285.1499938964844,515,285.1499938964844,ADS.MI
2020-02-04,299.3500061035156,290.6499938964844,290.70001220703125,292.25,842,292.25,ADS.MI
2020-02-05,293.54998779296875,285.1000061035156,292.0,291.0,941,291.0,ADS.MI
2020-02-06,290.45001220703125,288.0,288.20001220703125,290.3999938964844,232,290.3999938964844,ADS.MI
2020-02-07,289.79998779296875,289.79998779296875,289.79998779296875,289.79998779296875,50,289.79998779296875,ADS.MI
2020-02-10,287.0,285.0,286.6000061035156,285.0,109,285.0,ADS.MI
2020-02-11,289.75,285.20001220703125,289.75,286.25,160,286.25,ADS.MI
2020-02-12,290.8999938964844,286.70001220703125,286.70001220703125,290.8999938964844,451,290.8999938964844,ADS.MI
2020-02-13,287.3500061035156,285.0,286.0,286.0,572,286.0,ADS.MI
2020-02-14,289.5,287.25,288.3999938964844,289.5,666,289.5,ADS.MI
2020-02-17,290.6499938964844,288.54998779296875,288.54998779296875,290.3500061035156,238,290.3500061035156,ADS.MI
2020-02-18,286.8500061035156,284.95001220703125,286.8500061035156,284.95001220703125,47,284.95001220703125,ADS.MI
2020-02-19,292.1000061035156,281.70001220703125,282.0,291.1000061035156,2430,291.1000061035156,ADS.MI
2020-02-20,292.1000061035156,286.25,292.1000061035156,286.25,432,286.25,ADS.MI
2020-02-21,285.3999938964844,280.79998779296875,283.75,280.79998779296875,256,280.79998779296875,ADS.MI
2020-02-24,272.79998779296875,263.04998779296875,272.79998779296875,263.79998779296875,176,263.79998779296875,ADS.MI
2020-02-25,270.95001220703125,263.8999938964844,268.1000061035156,265.0,283,265.0,ADS.MI
2020-02-26,264.1000061035156,254.4499969482422,263.0,262.04998779296875,382,262.04998779296875,ADS.MI
2020-02-27,258.75,256.1000061035156,258.6499938964844,256.5,148,256.5,ADS.MI
2020-02-28,250.6999969482422,246.75,250.0,247.75,205,247.75,ADS.MI
2020-03-02,256.6000061035156,244.89999389648438,250.35000610351562,247.39999389648438,322,247.39999389648438,ADS.MI
2020-03-03,254.3000030517578,252.10000610351562,252.85000610351562,251.0,73,251.0,ADS.MI
2020-03-04,252.9499969482422,251.5,252.9499969482422,251.5,128,251.5,ADS.MI
2020-03-05,251.25,247.25,251.25,247.25,43,247.25,ADS.MI
2020-03-06,241.6999969482422,240.0,240.0,241.6999969482422,36,241.6999969482422,ADS.MI
2020-03-09,231.0500030517578,220.6999969482422,220.6999969482422,227.0,211,227.0,ADS.MI
2020-03-10,234.39999389648438,220.6999969482422,230.6999969482422,223.4499969482422,498,223.4499969482422,ADS.MI
2020-03-11,221.0,197.9600067138672,221.0,202.9499969482422,753,202.9499969482422,ADS.MI
2020-03-12,193.60000610351562,171.1199951171875,193.60000610351562,171.1199951171875,366,171.1199951171875,ADS.MI
2020-03-13,183.82000732421875,170.0,174.24000549316406,171.0,322,171.0,ADS.MI
2020-03-16,179.66000366210938,164.36000061035156,173.0,179.66000366210938,458,179.66000366210938,ADS.MI
2020-03-17,175.5,172.0,172.0,175.5,149,175.5,ADS.MI
2020-03-18,172.52000427246094,167.86000061035156,167.86000061035156,171.4199981689453,165,171.4199981689453,ADS.MI
2020-03-19,178.25999450683594,171.86000061035156,174.5,178.25999450683594,384,178.25999450683594,ADS.MI
2020-03-20,192.4199981689453,189.63999938964844,190.5399932861328,192.13999938964844,222,192.13999938964844,ADS.MI
2020-03-23,184.8000030517578,179.1999969482422,183.0,180.86000061035156,565,180.86000061035156,ADS.MI
2020-03-24,193.5,188.5,188.5,193.16000366210938,350,193.16000366210938,ADS.MI
2020-03-25,210.5,201.0,207.5,210.5,593,210.5,ADS.MI
2020-03-26,213.5500030517578,204.6999969482422,208.0,213.5500030517578,475,213.5500030517578,ADS.MI
2020-03-27,214.3000030517578,206.5,210.3000030517578,211.64999389648438,439,211.64999389648438,ADS.MI
2020-03-30,213.0,200.64999389648438,213.0,203.1999969482422,211,203.1999969482422,ADS.MI
2020-03-31,212.85000610351562,205.0,212.5,205.0,152,205.0,ADS.MI
2020-04-01,201.39999389648438,198.0,200.8000030517578,200.60000610351562,156,200.60000610351562,ADS.MI
2020-04-02,201.10000610351562,194.5,198.0,197.5,121,197.5,ADS.MI
2020-04-03,198.0,188.8000030517578,198.0,191.10000610351562,240,191.10000610351562,ADS.MI
2020-04-06,199.5,194.0,195.0,199.5,346,199.5,ADS.MI
2020-04-07,213.0,209.60000610351562,210.0,213.0,351,213.0,ADS.MI
2020-04-08,217.10000610351562,207.1999969482422,213.0,216.39999389648438,405,216.39999389648438,ADS.MI
2020-04-09,225.0,216.5,221.8000030517578,223.8000030517578,697,223.8000030517578,ADS.MI
2020-04-14,226.89999389648438,223.8000030517578,226.0,224.5,287,224.5,ADS.MI
2020-04-15,221.1999969482422,214.89999389648438,221.1999969482422,214.89999389648438,149,214.89999389648438,ADS.MI
2020-04-16,214.6999969482422,209.89999389648438,213.5,211.39999389648438,311,211.39999389648438,ADS.MI
2020-04-17,222.5,218.0,219.0,218.0,328,218.0,ADS.MI
2020-04-20,223.0,219.60000610351562,222.6999969482422,221.0,280,221.0,ADS.MI
2020-04-21,221.0,211.89999389648438,221.0,212.1999969482422,243,212.1999969482422,ADS.MI
2020-04-22,210.1999969482422,205.5,210.0,206.3000030517578,241,206.3000030517578,ADS.MI
2020-04-23,209.6999969482422,205.3000030517578,205.3000030517578,209.6999969482422,48,209.6999969482422,ADS.MI
2020-04-24,207.89999389648438,204.60000610351562,207.39999389648438,205.0,403,205.0,ADS.MI
2020-04-27,215.60000610351562,199.89999389648438,201.1999969482422,205.6999969482422,856,205.6999969482422,ADS.MI
2020-04-28,209.10000610351562,203.0,207.0,205.39999389648438,713,205.39999389648438,ADS.MI
2020-04-29,213.39999389648438,200.3000030517578,204.5,212.8000030517578,1721,212.8000030517578,ADS.MI
2020-04-30,216.0,209.5,216.0,209.5,374,209.5,ADS.MI
2020-05-04,209.0,193.60000610351562,209.0,194.25,1307,194.25,ADS.MI
2020-05-05,199.1999969482422,194.89999389648438,197.3000030517578,197.0,265,197.0,ADS.MI
2020-05-06,200.0,194.89999389648438,199.0,200.0,518,200.0,ADS.MI
2020-05-07,210.0,199.8000030517578,199.8000030517578,208.60000610351562,807,208.60000610351562,ADS.MI
2020-05-08,212.1999969482422,206.8000030517578,211.0,207.0,158,207.0,ADS.MI
2020-05-11,210.0,206.3000030517578,207.60000610351562,204.5,155,204.5,ADS.MI
2019-01-02,95.68180084228516,95.68180084228516,95.68180084228516,95.68180084228516,0.0,93.45272827148438,AI.MI
2019-01-03,95.68180084228516,95.68180084228516,95.68180084228516,95.68180084228516,0.0,93.45272827148438,AI.MI
2019-01-04,95.68180084228516,95.68180084228516,95.68180084228516,95.68180084228516,0.0,93.45272827148438,AI.MI
2019-01-07,97.36360168457031,97.36360168457031,97.36360168457031,97.36360168457031,16.0,95.09535217285156,AI.MI
2019-01-08,97.36360168457031,97.36360168457031,97.36360168457031,97.36360168457031,0.0,95.09535217285156,AI.MI
2019-01-09,97.22730255126953,97.22730255126953,97.22730255126953,97.22730255126953,220.0,94.96222686767578,AI.MI
2019-01-10,97.22730255126953,97.22730255126953,97.22730255126953,97.22730255126953,0.0,94.96222686767578,AI.MI
2019-01-11,94.45449829101562,94.45449829101562,94.45449829101562,94.45449829101562,3.0,92.25402069091797,AI.MI
2019-01-14,94.45449829101562,94.45449829101562,94.45449829101562,94.45449829101562,0.0,92.25402069091797,AI.MI
2019-01-15,93.27269744873047,93.27269744873047,93.27269744873047,93.27269744873047,5.0,91.09974670410156,AI.MI
2019-01-16,93.27269744873047,93.27269744873047,93.27269744873047,93.27269744873047,0.0,91.09974670410156,AI.MI
2019-01-17,94.31819915771484,94.31819915771484,94.31819915771484,94.31819915771484,53.0,92.12089538574219,AI.MI
2019-01-18,94.95449829101562,94.90910339355469,94.90910339355469,94.95449829101562,165.0,92.74237060546875,AI.MI
2019-01-21,94.95449829101562,94.95449829101562,94.95449829101562,94.95449829101562,0.0,92.74237060546875,AI.MI
2019-01-22,95.40910339355469,95.27269744873047,95.40910339355469,95.27269744873047,50.0,93.05315399169922,AI.MI
2019-01-23,95.27269744873047,95.27269744873047,95.27269744873047,95.27269744873047,0.0,93.05315399169922,AI.MI
2019-01-24,95.27269744873047,95.27269744873047,95.27269744873047,95.27269744873047,0.0,93.05315399169922,AI.MI
2019-01-25,95.27269744873047,95.27269744873047,95.27269744873047,95.27269744873047,0.0,93.05315399169922,AI.MI
2019-01-28,95.27269744873047,95.27269744873047,95.27269744873047,95.27269744873047,0.0,93.05315399169922,AI.MI
2019-01-29,95.27269744873047,95.27269744873047,95.27269744873047,95.27269744873047,0.0,93.05315399169922,AI.MI
2019-01-30,95.27269744873047,95.27269744873047,95.27269744873047,95.27269744873047,0.0,93.05315399169922,AI.MI
2019-01-31,95.27269744873047,95.27269744873047,95.27269744873047,95.27269744873047,0.0,93.05315399169922,AI.MI
2019-02-01,95.95449829101562,95.95449829101562,95.95449829101562,95.95449829101562,55.0,93.71907043457031,AI.MI
2019-02-04,95.95449829101562,95.95449829101562,95.95449829101562,95.95449829101562,0.0,93.71907043457031,AI.MI
2019-02-05,95.95449829101562,95.95449829101562,95.95449829101562,95.95449829101562,0.0,93.71907043457031,AI.MI
2019-02-06,96.90910339355469,96.90910339355469,96.90910339355469,96.90910339355469,55.0,94.65144348144531,AI.MI
2019-02-07,96.90910339355469,96.90910339355469,96.90910339355469,96.90910339355469,0.0,94.65144348144531,AI.MI
2019-02-08,96.90910339355469,96.90910339355469,96.90910339355469,96.90910339355469,0.0,94.65144348144531,AI.MI
2019-02-11,96.90910339355469,96.90910339355469,96.90910339355469,96.90910339355469,0.0,94.65144348144531,AI.MI
2019-02-12,96.90910339355469,96.90910339355469,96.90910339355469,96.90910339355469,0.0,94.65144348144531,AI.MI
2019-02-13,96.90910339355469,96.90910339355469,96.90910339355469,96.90910339355469,0.0,94.65144348144531,AI.MI
2019-02-14,97.27269744873047,95.5,95.5,96.54550170898438,346.0,94.29631042480469,AI.MI
2019-02-15,96.13639831542969,96.13639831542969,96.13639831542969,96.13639831542969,4.0,93.89673614501953,AI.MI
2019-02-18,97.54550170898438,97.54550170898438,97.54550170898438,97.54550170898438,220.0,95.27301025390625,AI.MI
2019-02-19,96.90910339355469,96.90910339355469,96.90910339355469,96.90910339355469,11.0,94.65144348144531,AI.MI
2019-02-20,96.90910339355469,96.90910339355469,96.90910339355469,96.90910339355469,0.0,94.65144348144531,AI.MI
2019-02-21,98.31819915771484,98.31819915771484,98.31819915771484,98.31819915771484,275.0,96.0277099609375,AI.MI
2019-02-22,98.31819915771484,98.31819915771484,98.31819915771484,98.31819915771484,0.0,96.0277099609375,AI.MI
2019-02-25,98.31819915771484,98.31819915771484,98.31819915771484,98.31819915771484,0.0,96.0277099609375,AI.MI
2019-02-26,98.31819915771484,98.31819915771484,98.31819915771484,98.31819915771484,0.0,96.0277099609375,AI.MI
2019-02-27,98.31819915771484,98.31819915771484,98.31819915771484,98.31819915771484,0.0,96.0277099609375,AI.MI
2019-02-28,98.31819915771484,98.31819915771484,98.31819915771484,98.31819915771484,0.0,96.0277099609375,AI.MI
2019-03-01,98.31819915771484,98.31819915771484,98.31819915771484,98.31819915771484,0.0,96.0277099609375,AI.MI
2019-03-04,98.31819915771484,98.31819915771484,98.31819915771484,98.31819915771484,0.0,96.0277099609375,AI.MI
2019-03-05,98.31819915771484,98.31819915771484,98.31819915771484,98.31819915771484,0.0,96.0277099609375,AI.MI
2019-03-06,98.31819915771484,98.31819915771484,98.31819915771484,98.31819915771484,0.0,96.0277099609375,AI.MI
2019-03-07,98.31819915771484,98.31819915771484,98.31819915771484,98.31819915771484,0.0,96.0277099609375,AI.MI
2019-03-08,98.31819915771484,98.31819915771484,98.31819915771484,98.31819915771484,0.0,96.0277099609375,AI.MI
2019-03-11,98.31819915771484,98.31819915771484,98.31819915771484,98.31819915771484,0.0,96.0277099609375,AI.MI
2019-03-12,101.36399841308594,101.36399841308594,101.36399841308594,101.36399841308594,5.0,99.00254821777344,AI.MI
2019-03-13,101.36399841308594,101.36399841308594,101.36399841308594,101.36399841308594,0.0,99.00254821777344,AI.MI
2019-03-14,101.95500183105469,101.90899658203125,101.90899658203125,101.95500183105469,99.0,99.57978820800781,AI.MI
2019-03-15,101.95500183105469,101.95500183105469,101.95500183105469,101.95500183105469,0.0,99.57978820800781,AI.MI
2019-03-18,101.95500183105469,101.95500183105469,101.95500183105469,101.95500183105469,0.0,99.57978820800781,AI.MI
2019-03-19,101.95500183105469,101.95500183105469,101.95500183105469,101.95500183105469,0.0,99.57978820800781,AI.MI
2019-03-20,101.95500183105469,101.95500183105469,101.95500183105469,101.95500183105469,0.0,99.57978820800781,AI.MI
2019-03-21,102.72699737548828,102.72699737548828,102.72699737548828,102.72699737548828,11.0,100.33379364013672,AI.MI
2019-03-22,101.63600158691406,101.63600158691406,101.63600158691406,101.63600158691406,33.0,99.26821899414062,AI.MI
2019-03-25,101.63600158691406,101.63600158691406,101.63600158691406,101.63600158691406,0.0,99.26821899414062,AI.MI
2019-03-26,101.63600158691406,101.63600158691406,101.63600158691406,101.63600158691406,0.0,99.26821899414062,AI.MI
2019-03-27,102.90899658203125,102.90899658203125,102.90899658203125,102.90899658203125,55.0,100.51155853271484,AI.MI
2019-03-28,102.90899658203125,102.90899658203125,102.90899658203125,102.90899658203125,0.0,100.51155853271484,AI.MI
2019-03-29,102.90899658203125,102.90899658203125,102.90899658203125,102.90899658203125,0.0,100.51155853271484,AI.MI
2019-04-01,103.45500183105469,103.40899658203125,103.45500183105469,103.40899658203125,165.0,100.99990844726562,AI.MI
2019-04-02,103.40899658203125,103.40899658203125,103.40899658203125,103.40899658203125,0.0,100.99990844726562,AI.MI
2019-04-03,104.09100341796875,104.09100341796875,104.09100341796875,104.09100341796875,17.0,101.66602325439453,AI.MI
2019-04-04,104.09100341796875,104.09100341796875,104.09100341796875,104.09100341796875,0.0,101.66602325439453,AI.MI
2019-04-05,104.09100341796875,104.09100341796875,104.09100341796875,104.09100341796875,0.0,101.66602325439453,AI.MI
2019-04-08,104.09100341796875,104.09100341796875,104.09100341796875,104.09100341796875,0.0,101.66602325439453,AI.MI
2019-04-09,104.09100341796875,104.09100341796875,104.09100341796875,104.09100341796875,0.0,101.66602325439453,AI.MI
2019-04-10,104.09100341796875,104.09100341796875,104.09100341796875,104.09100341796875,0.0,101.66602325439453,AI.MI
2019-04-11,105.45500183105469,105.45500183105469,105.45500183105469,105.45500183105469,4.0,102.99824523925781,AI.MI
2019-04-12,105.45500183105469,105.45500183105469,105.45500183105469,105.45500183105469,0.0,102.99824523925781,AI.MI
2019-04-15,105.13600158691406,105.13600158691406,105.13600158691406,105.13600158691406,11.0,102.68667602539062,AI.MI
2019-04-16,105.72699737548828,105.72699737548828,105.72699737548828,105.72699737548828,11.0,103.26390838623047,AI.MI
2019-04-17,105.72699737548828,105.72699737548828,105.72699737548828,105.72699737548828,0.0,103.26390838623047,AI.MI
2019-04-18,107.5,107.45500183105469,107.5,107.45500183105469,220.0,104.95165252685547,AI.MI
2019-04-23,106.5,106.5,106.5,106.5,53.0,104.0188980102539,AI.MI
2019-04-24,107.45500183105469,107.45500183105469,107.45500183105469,107.45500183105469,55.0,104.95165252685547,AI.MI
2019-04-25,107.09100341796875,107.09100341796875,107.09100341796875,107.09100341796875,88.0,104.59613800048828,AI.MI
2019-04-26,107.09100341796875,107.09100341796875,107.09100341796875,107.09100341796875,0.0,104.59613800048828,AI.MI
2019-04-29,107.09100341796875,107.09100341796875,107.09100341796875,107.09100341796875,0.0,104.59613800048828,AI.MI
2019-04-30,107.86399841308594,107.45500183105469,107.86399841308594,107.77300262451172,1057.0,105.26224517822266,AI.MI
2019-05-02,107.72699737548828,106.95500183105469,106.95500183105469,107.59100341796875,1038.0,105.08448791503906,AI.MI
2019-05-03,107.90899658203125,107.90899658203125,107.90899658203125,107.90899658203125,172.0,105.39507293701172,AI.MI
2019-05-06,106.18199920654297,106.18199920654297,106.18199920654297,106.18199920654297,22.0,103.70830535888672,AI.MI
2019-05-07,106.63600158691406,106.63600158691406,106.63600158691406,106.63600158691406,44.0,104.1517333984375,AI.MI
2019-05-08,106.63600158691406,106.63600158691406,106.63600158691406,106.63600158691406,0.0,104.1517333984375,AI.MI
2019-05-09,103.45500183105469,103.40899658203125,103.45500183105469,103.40899658203125,157.0,100.99990844726562,AI.MI
2019-05-10,103.40899658203125,103.40899658203125,103.40899658203125,103.40899658203125,0.0,100.99990844726562,AI.MI
2019-05-13,103.40899658203125,103.40899658203125,103.40899658203125,103.40899658203125,0.0,100.99990844726562,AI.MI
2019-05-14,103.40899658203125,103.40899658203125,103.40899658203125,103.40899658203125,0.0,100.99990844726562,AI.MI
2019-05-15,103.40899658203125,103.40899658203125,103.40899658203125,103.40899658203125,0.0,100.99990844726562,AI.MI
2019-05-16,103.40899658203125,103.40899658203125,103.40899658203125,103.40899658203125,0.0,100.99990844726562,AI.MI
2019-05-17,103.40899658203125,103.40899658203125,103.40899658203125,103.40899658203125,0.0,100.99990844726562,AI.MI
2019-05-20,104.40899658203125,103.63600158691406,104.40899658203125,103.63600158691406,165.0,103.63600158691406,AI.MI
2019-05-21,103.63600158691406,103.63600158691406,103.63600158691406,103.63600158691406,0.0,103.63600158691406,AI.MI
2019-05-22,103.63600158691406,103.63600158691406,103.63600158691406,103.63600158691406,0.0,103.63600158691406,AI.MI
2019-05-23,103.63600158691406,103.63600158691406,103.63600158691406,103.63600158691406,0.0,103.63600158691406,AI.MI
2019-05-24,103.63600158691406,103.63600158691406,103.63600158691406,103.63600158691406,0.0,103.63600158691406,AI.MI
2019-05-27,103.63600158691406,103.63600158691406,103.63600158691406,103.63600158691406,0.0,103.63600158691406,AI.MI
2019-05-28,103.63600158691406,103.63600158691406,103.63600158691406,103.63600158691406,0.0,103.63600158691406,AI.MI
2019-05-29,103.63600158691406,103.63600158691406,103.63600158691406,103.63600158691406,0.0,103.63600158691406,AI.MI
2019-05-30,103.63600158691406,103.63600158691406,103.63600158691406,103.63600158691406,0.0,103.63600158691406,AI.MI
2019-05-31,103.63600158691406,103.63600158691406,103.63600158691406,103.63600158691406,0.0,103.63600158691406,AI.MI
2019-06-03,103.63600158691406,103.63600158691406,103.63600158691406,103.63600158691406,0.0,103.63600158691406,AI.MI
2019-06-04,103.63600158691406,103.63600158691406,103.63600158691406,103.63600158691406,0.0,103.63600158691406,AI.MI
2019-06-05,103.63600158691406,103.63600158691406,103.63600158691406,103.63600158691406,0.0,103.63600158691406,AI.MI
2019-06-06,103.63600158691406,103.63600158691406,103.63600158691406,103.63600158691406,0.0,103.63600158691406,AI.MI
2019-06-07,103.63600158691406,103.63600158691406,103.63600158691406,103.63600158691406,0.0,103.63600158691406,AI.MI
2019-06-10,103.63600158691406,103.63600158691406,103.63600158691406,103.63600158691406,0.0,103.63600158691406,AI.MI
2019-06-11,103.63600158691406,103.63600158691406,103.63600158691406,103.63600158691406,0.0,103.63600158691406,AI.MI
2019-06-12,103.63600158691406,103.63600158691406,103.63600158691406,103.63600158691406,0.0,103.63600158691406,AI.MI
2019-06-13,103.63600158691406,103.63600158691406,103.63600158691406,103.63600158691406,0.0,103.63600158691406,AI.MI
2019-06-14,103.63600158691406,103.63600158691406,103.63600158691406,103.63600158691406,0.0,103.63600158691406,AI.MI
2019-06-17,103.63600158691406,103.63600158691406,103.63600158691406,103.63600158691406,0.0,103.63600158691406,AI.MI
2019-06-18,109.45500183105469,108.63600158691406,108.63600158691406,109.45500183105469,18.0,109.45500183105469,AI.MI
2019-06-19,110.09100341796875,110.04499816894531,110.09100341796875,110.04499816894531,99.0,110.04499816894531,AI.MI
2019-06-20,111.81800079345703,111.13600158691406,111.77300262451172,111.27300262451172,179.0,111.27300262451172,AI.MI
2019-06-21,110.04499816894531,109.81800079345703,109.81800079345703,110.04499816894531,22.0,110.04499816894531,AI.MI
2019-06-24,110.04499816894531,110.04499816894531,110.04499816894531,110.04499816894531,0.0,110.04499816894531,AI.MI
2019-06-25,111.0,111.0,111.0,111.0,11.0,111.0,AI.MI
2019-06-26,111.0,111.0,111.0,111.0,0.0,111.0,AI.MI
2019-06-27,111.0,111.0,111.0,111.0,0.0,111.0,AI.MI
2019-06-28,111.72699737548828,111.72699737548828,111.72699737548828,111.72699737548828,6.0,111.72699737548828,AI.MI
2019-07-01,111.72699737548828,111.72699737548828,111.72699737548828,111.72699737548828,0.0,111.72699737548828,AI.MI
2019-07-02,111.72699737548828,111.72699737548828,111.72699737548828,111.72699737548828,0.0,111.72699737548828,AI.MI
2019-07-03,111.72699737548828,111.72699737548828,111.72699737548828,111.72699737548828,0.0,111.72699737548828,AI.MI
2019-07-04,112.18199920654297,112.18199920654297,112.18199920654297,112.18199920654297,49.0,112.18199920654297,AI.MI
2019-07-05,112.18199920654297,112.18199920654297,112.18199920654297,112.18199920654297,0.0,112.18199920654297,AI.MI
2019-07-08,112.18199920654297,112.18199920654297,112.18199920654297,112.18199920654297,0.0,112.18199920654297,AI.MI
2019-07-09,112.18199920654297,112.18199920654297,112.18199920654297,112.18199920654297,0.0,112.18199920654297,AI.MI
2019-07-10,111.95500183105469,111.95500183105469,111.95500183105469,111.95500183105469,8.0,111.95500183105469,AI.MI
2019-07-11,112.40899658203125,110.81800079345703,112.40899658203125,110.81800079345703,383.0,110.81800079345703,AI.MI
2019-07-12,111.90899658203125,111.90899658203125,111.90899658203125,111.90899658203125,1.0,111.90899658203125,AI.MI
2019-07-15,111.22699737548828,111.22699737548828,111.22699737548828,111.22699737548828,22.0,111.22699737548828,AI.MI
2019-07-16,111.63600158691406,111.63600158691406,111.63600158691406,111.63600158691406,11.0,111.63600158691406,AI.MI
2019-07-17,111.36399841308594,111.36399841308594,111.36399841308594,111.36399841308594,55.0,111.36399841308594,AI.MI
2019-07-18,111.22699737548828,111.22699737548828,111.22699737548828,111.22699737548828,88.0,111.22699737548828,AI.MI
2019-07-19,111.81800079345703,111.81800079345703,111.81800079345703,111.81800079345703,13.0,111.81800079345703,AI.MI
2019-07-22,111.81800079345703,111.81800079345703,111.81800079345703,111.81800079345703,0.0,111.81800079345703,AI.MI
2019-07-23,111.81800079345703,111.81800079345703,111.81800079345703,111.81800079345703,0.0,111.81800079345703,AI.MI
2019-07-24,112.72699737548828,112.72699737548828,112.72699737548828,112.72699737548828,88.0,112.72699737548828,AI.MI
2019-07-25,110.68199920654297,110.68199920654297,110.68199920654297,110.68199920654297,55.0,110.68199920654297,AI.MI
2019-07-26,112.18199920654297,112.04499816894531,112.18199920654297,112.04499816894531,19.0,112.04499816894531,AI.MI
2019-07-29,112.04499816894531,112.04499816894531,112.04499816894531,112.04499816894531,0.0,112.04499816894531,AI.MI
2019-07-30,112.04499816894531,112.04499816894531,112.04499816894531,112.04499816894531,0.0,112.04499816894531,AI.MI
2019-07-31,112.04499816894531,112.04499816894531,112.04499816894531,112.04499816894531,0.0,112.04499816894531,AI.MI
2019-08-01,112.04499816894531,112.04499816894531,112.04499816894531,112.04499816894531,0.0,112.04499816894531,AI.MI
2019-08-02,111.68199920654297,111.68199920654297,111.68199920654297,111.68199920654297,11.0,111.68199920654297,AI.MI
2019-08-05,109.86399841308594,109.86399841308594,109.86399841308594,109.86399841308594,88.0,109.86399841308594,AI.MI
2019-08-06,109.86399841308594,109.86399841308594,109.86399841308594,109.86399841308594,0.0,109.86399841308594,AI.MI
2019-08-07,110.13600158691406,110.13600158691406,110.13600158691406,110.13600158691406,16.0,110.13600158691406,AI.MI
2019-08-08,111.40899658203125,111.40899658203125,111.40899658203125,111.40899658203125,4.0,111.40899658203125,AI.MI
2019-08-09,111.40899658203125,111.40899658203125,111.40899658203125,111.40899658203125,0.0,111.40899658203125,AI.MI
2019-08-12,111.40899658203125,111.40899658203125,111.40899658203125,111.40899658203125,0.0,111.40899658203125,AI.MI
2019-08-13,111.40899658203125,111.40899658203125,111.40899658203125,111.40899658203125,0.0,111.40899658203125,AI.MI
2019-08-14,111.40899658203125,111.40899658203125,111.40899658203125,111.40899658203125,0.0,111.40899658203125,AI.MI
2019-08-16,111.40899658203125,111.40899658203125,111.40899658203125,111.40899658203125,0.0,111.40899658203125,AI.MI
2019-08-19,111.40899658203125,111.40899658203125,111.40899658203125,111.40899658203125,0.0,111.40899658203125,AI.MI
2019-08-20,111.40899658203125,111.40899658203125,111.40899658203125,111.40899658203125,0.0,111.40899658203125,AI.MI
2019-08-21,113.36399841308594,113.13600158691406,113.36399841308594,113.13600158691406,357.0,113.13600158691406,AI.MI
2019-08-22,113.13600158691406,113.13600158691406,113.13600158691406,113.13600158691406,0.0,113.13600158691406,AI.MI
2019-08-23,113.09100341796875,112.59100341796875,112.59100341796875,113.09100341796875,66.0,113.09100341796875,AI.MI
2019-08-26,113.09100341796875,113.09100341796875,113.09100341796875,113.09100341796875,0.0,113.09100341796875,AI.MI
2019-08-27,113.09100341796875,113.09100341796875,113.09100341796875,113.09100341796875,0.0,113.09100341796875,AI.MI
2019-08-28,113.09100341796875,113.09100341796875,113.09100341796875,113.09100341796875,0.0,113.09100341796875,AI.MI
2019-08-29,113.95500183105469,113.86399841308594,113.86399841308594,113.95500183105469,330.0,113.95500183105469,AI.MI
2019-08-30,114.54499816894531,114.54499816894531,114.54499816894531,114.54499816894531,181.0,114.54499816894531,AI.MI
2019-09-02,115.86399841308594,115.40899658203125,115.40899658203125,115.86399841308594,55.0,115.86399841308594,AI.MI
2019-09-03,115.86399841308594,115.86399841308594,115.86399841308594,115.86399841308594,0.0,115.86399841308594,AI.MI
2019-09-04,115.86399841308594,115.86399841308594,115.86399841308594,115.86399841308594,0.0,115.86399841308594,AI.MI
2019-09-05,115.86399841308594,115.86399841308594,115.86399841308594,115.86399841308594,0.0,115.86399841308594,AI.MI
2019-09-06,113.63600158691406,113.63600158691406,113.63600158691406,113.63600158691406,1.0,113.63600158691406,AI.MI
2019-09-09,113.72699737548828,113.54499816894531,113.72699737548828,113.54499816894531,61.0,113.54499816894531,AI.MI
2019-09-10,113.54499816894531,113.54499816894531,113.54499816894531,113.54499816894531,0.0,113.54499816894531,AI.MI
2019-09-11,113.54499816894531,113.54499816894531,113.54499816894531,113.54499816894531,0.0,113.54499816894531,AI.MI
2019-09-12,116.77300262451172,114.54499816894531,114.54499816894531,115.86399841308594,264.0,115.86399841308594,AI.MI
2019-09-13,115.81800079345703,115.81800079345703,115.81800079345703,115.81800079345703,34.0,115.81800079345703,AI.MI
2019-09-16,114.5,114.5,114.5,114.5,11.0,114.5,AI.MI
2019-09-17,115.0,115.0,115.0,115.0,4.0,115.0,AI.MI
2019-09-18,115.0,115.0,115.0,115.0,0.0,115.0,AI.MI
2019-09-19,118.09100341796875,117.95500183105469,117.95500183105469,118.09100341796875,115.0,118.09100341796875,AI.MI
2019-09-20,118.09100341796875,118.09100341796875,118.09100341796875,118.09100341796875,34.0,118.09100341796875,AI.MI
2019-09-23,118.09100341796875,118.09100341796875,118.09100341796875,118.09100341796875,0.0,118.09100341796875,AI.MI
2019-09-24,118.18199920654297,118.18199920654297,118.18199920654297,118.18199920654297,22.0,118.18199920654297,AI.MI
2019-09-25,118.18199920654297,118.18199920654297,118.18199920654297,118.18199920654297,0.0,118.18199920654297,AI.MI
2019-09-26,118.09100341796875,118.09100341796875,118.09100341796875,118.09100341796875,55.0,118.09100341796875,AI.MI
2019-09-27,117.5,117.5,117.5,117.5,11.0,117.5,AI.MI
2019-09-30,117.5,117.5,117.5,117.5,0.0,117.5,AI.MI
2019-10-01,117.5,117.5,117.5,117.5,0.0,117.5,AI.MI
2019-10-02,116.81800079345703,116.72699737548828,116.81800079345703,116.72699737548828,88.0,116.72699737548828,AI.MI
2019-10-03,114.54499816894531,114.45500183105469,114.45500183105469,114.54499816894531,267.0,114.54499816894531,AI.MI
2019-10-04,116.31800079345703,116.31800079345703,116.31800079345703,116.31800079345703,44.0,116.31800079345703,AI.MI
2019-10-07,122.0,115.94999694824219,122.0,117.0,871.0,117.0,AI.MI
2019-10-08,117.9000015258789,115.94999694824219,117.9000015258789,115.94999694824219,58.0,115.94999694824219,AI.MI
2019-10-09,115.9000015258789,115.55000305175781,115.55000305175781,115.9000015258789,62.0,115.9000015258789,AI.MI
2019-10-10,116.5,116.0,116.0,116.5,38.0,116.5,AI.MI
2019-10-11,116.5,116.5,116.5,116.5,0.0,116.5,AI.MI
2019-10-14,116.5,116.5,116.5,116.5,0.0,116.5,AI.MI
2019-10-15,119.30000305175781,119.0,119.0,119.30000305175781,305.0,119.30000305175781,AI.MI
2019-10-16,119.9000015258789,117.80000305175781,119.9000015258789,117.94999694824219,410.0,117.94999694824219,AI.MI
2019-10-17,118.5999984741211,117.5,118.5999984741211,117.69999694824219,463.0,117.69999694824219,AI.MI
2019-10-18,118.0999984741211,117.44999694824219,117.44999694824219,117.8499984741211,179.0,117.8499984741211,AI.MI
2019-10-21,117.6500015258789,116.75,117.6500015258789,117.19999694824219,507.0,117.19999694824219,AI.MI
2019-10-22,116.94999694824219,116.05000305175781,116.05000305175781,116.05000305175781,290.0,116.05000305175781,AI.MI
2019-10-23,116.05000305175781,116.05000305175781,116.05000305175781,116.05000305175781,0.0,116.05000305175781,AI.MI
2019-10-24,116.05000305175781,116.05000305175781,116.05000305175781,116.05000305175781,0.0,116.05000305175781,AI.MI
2019-10-25,116.0999984741211,116.0999984741211,116.0999984741211,116.0999984741211,3.0,116.0999984741211,AI.MI
2019-10-28,116.75,116.25,116.75,116.25,28.0,116.25,AI.MI
2019-10-29,116.94999694824219,116.94999694824219,116.94999694824219,116.94999694824219,9.0,116.94999694824219,AI.MI
2019-10-30,117.25,117.05000305175781,117.05000305175781,117.25,2.0,117.25,AI.MI
2019-10-31,119.5999984741211,119.05000305175781,119.05000305175781,119.5999984741211,63.0,119.5999984741211,AI.MI
2019-11-01,119.6500015258789,118.8499984741211,119.6500015258789,118.8499984741211,55.0,118.8499984741211,AI.MI
2019-11-04,118.8499984741211,118.75,118.8499984741211,118.75,51.0,118.75,AI.MI
2019-11-05,119.69999694824219,119.69999694824219,119.69999694824219,119.69999694824219,1101.0,119.69999694824219,AI.MI
2019-11-06,119.8499984741211,119.8499984741211,119.8499984741211,119.8499984741211,100.0,119.8499984741211,AI.MI
2019-11-07,120.0,118.94999694824219,120.0,119.05000305175781,32.0,119.05000305175781,AI.MI
2019-11-08,118.9000015258789,118.9000015258789,118.9000015258789,118.9000015258789,10.0,118.9000015258789,AI.MI
2019-11-11,119.30000305175781,119.30000305175781,119.30000305175781,119.30000305175781,20.0,119.30000305175781,AI.MI
2019-11-12,118.94999694824219,118.44999694824219,118.44999694824219,118.80000305175781,28.0,118.80000305175781,AI.MI
2019-11-13,120.0,119.3499984741211,119.3499984741211,119.94999694824219,195.0,119.94999694824219,AI.MI
2019-11-14,119.44999694824219,119.3499984741211,119.44999694824219,119.3499984741211,75.0,119.3499984741211,AI.MI
2019-11-15,121.30000305175781,121.0999984741211,121.0999984741211,121.30000305175781,185.0,121.30000305175781,AI.MI
2019-11-18,121.30000305175781,121.30000305175781,121.30000305175781,121.30000305175781,0.0,121.30000305175781,AI.MI
2019-11-19,122.9000015258789,122.0999984741211,122.0999984741211,122.9000015258789,26.0,122.9000015258789,AI.MI
2019-11-20,120.9000015258789,120.9000015258789,120.9000015258789,120.9000015258789,20.0,120.9000015258789,AI.MI
2019-11-21,120.69999694824219,120.5999984741211,120.69999694824219,120.5999984741211,120.0,120.5999984741211,AI.MI
2019-11-22,120.5999984741211,120.5999984741211,120.5999984741211,120.5999984741211,0.0,120.5999984741211,AI.MI
2019-11-25,120.5999984741211,120.5999984741211,120.5999984741211,120.5999984741211,0.0,120.5999984741211,AI.MI
2019-11-26,121.69999694824219,121.69999694824219,121.69999694824219,121.69999694824219,50.0,121.69999694824219,AI.MI
2019-11-27,121.80000305175781,121.4000015258789,121.4000015258789,121.80000305175781,110.0,121.80000305175781,AI.MI
2019-11-28,121.80000305175781,121.80000305175781,121.80000305175781,121.80000305175781,0.0,121.80000305175781,AI.MI
2019-11-29,123.0,122.5,122.5,123.0,120.0,123.0,AI.MI
2019-12-02,123.0,123.0,123.0,123.0,0.0,123.0,AI.MI
2019-12-03,120.0,119.0999984741211,120.0,119.0999984741211,43.0,119.0999984741211,AI.MI
2019-12-04,119.0999984741211,119.0999984741211,119.0999984741211,119.0999984741211,0.0,119.0999984741211,AI.MI
2019-12-05,119.0999984741211,119.0999984741211,119.0999984741211,119.0999984741211,0.0,119.0999984741211,AI.MI
2019-12-06,121.55000305175781,121.3499984741211,121.55000305175781,121.3499984741211,51.0,121.3499984741211,AI.MI
2019-12-09,122.30000305175781,122.30000305175781,122.30000305175781,122.30000305175781,21.0,122.30000305175781,AI.MI
2019-12-10,121.0,121.0,121.0,121.0,40.0,121.0,AI.MI
2019-12-11,122.19999694824219,121.44999694824219,122.19999694824219,121.44999694824219,130.0,121.44999694824219,AI.MI
2019-12-12,123.1500015258789,122.94999694824219,123.0,123.0,241.0,123.0,AI.MI
2019-12-13,124.8499984741211,123.5999984741211,123.5999984741211,124.8499984741211,50.0,124.8499984741211,AI.MI
2019-12-16,124.80000305175781,124.5,124.80000305175781,124.5,146.0,124.5,AI.MI
2019-12-17,124.5,124.5,124.5,124.5,35.0,124.5,AI.MI
2019-12-18,124.5999984741211,124.5999984741211,124.5999984741211,124.5999984741211,8.0,124.5999984741211,AI.MI
2019-12-19,125.0999984741211,125.0999984741211,125.0999984741211,125.0999984741211,15.0,125.0999984741211,AI.MI
2019-12-20,127.0,125.4000015258789,125.4000015258789,127.0,170.0,127.0,AI.MI
2019-12-23,126.5,126.5,126.5,126.5,100.0,126.5,AI.MI
2019-12-27,126.80000305175781,126.44999694824219,126.6500015258789,126.69999694824219,71.0,126.69999694824219,AI.MI
2019-12-30,126.44999694824219,126.0,126.44999694824219,126.0,50.0,126.0,AI.MI
2020-01-02,126.80000305175781,126.5,126.5999984741211,126.80000305175781,91.0,126.80000305175781,AI.MI
2020-01-03,126.5999984741211,125.94999694824219,126.19999694824219,126.1500015258789,50.0,126.1500015258789,AI.MI
2020-01-06,125.5999984741211,125.5,125.5999984741211,125.5,165.0,125.5,AI.MI
2020-01-07,125.5,125.5,125.5,125.5,0.0,125.5,AI.MI
2020-01-08,125.5,125.5,125.5,125.5,0.0,125.5,AI.MI
2020-01-09,125.5,125.5,125.5,125.5,0.0,125.5,AI.MI
2020-01-10,125.5,125.5,125.5,125.5,35.0,125.5,AI.MI
2020-01-13,125.80000305175781,125.80000305175781,125.80000305175781,125.80000305175781,11.0,125.80000305175781,AI.MI
2020-01-14,127.0,127.0,127.0,127.0,20.0,127.0,AI.MI
2020-01-15,127.80000305175781,126.69999694824219,127.05000305175781,126.69999694824219,502.0,126.69999694824219,AI.MI
2020-01-16,127.5999984741211,127.44999694824219,127.5,127.5999984741211,148.0,127.5999984741211,AI.MI
2020-01-17,127.5999984741211,127.5999984741211,127.5999984741211,127.5999984741211,0.0,127.5999984741211,AI.MI
2020-01-20,129.0,128.75,129.0,128.75,77.0,128.75,AI.MI
2020-01-21,129.0,127.9000015258789,129.0,128.89999389648438,200.0,128.89999389648438,AI.MI
2020-01-22,129.89999389648438,129.85000610351562,129.85000610351562,129.89999389648438,78.0,129.89999389648438,AI.MI
2020-01-23,129.89999389648438,129.89999389648438,129.89999389648438,129.89999389648438,0.0,129.89999389648438,AI.MI
2020-01-24,130.1999969482422,129.89999389648438,130.1999969482422,130.0,137.0,130.0,AI.MI
2020-01-27,129.3000030517578,128.5,129.3000030517578,128.5,8.0,128.5,AI.MI
2020-01-28,127.80000305175781,127.80000305175781,127.80000305175781,127.80000305175781,50.0,127.80000305175781,AI.MI
2020-01-29,127.80000305175781,127.80000305175781,127.80000305175781,127.80000305175781,0.0,127.80000305175781,AI.MI
2020-01-30,127.80000305175781,127.80000305175781,127.80000305175781,127.80000305175781,0.0,127.80000305175781,AI.MI
2020-01-31,127.80000305175781,127.80000305175781,127.80000305175781,127.80000305175781,0.0,127.80000305175781,AI.MI
2020-02-03,132.0500030517578,132.0,132.0500030517578,132.0,70.0,132.0,AI.MI
2020-02-04,132.89999389648438,132.75,132.75,132.89999389648438,88.0,132.89999389648438,AI.MI
2020-02-05,134.5500030517578,134.0500030517578,134.0500030517578,134.0500030517578,310.0,134.0500030517578,AI.MI
2020-02-06,134.6999969482422,134.6999969482422,134.6999969482422,134.6999969482422,50.0,134.6999969482422,AI.MI
2020-02-07,134.5500030517578,134.0500030517578,134.0500030517578,134.35000610351562,256.0,134.35000610351562,AI.MI
2020-02-10,134.85000610351562,134.10000610351562,134.1999969482422,134.85000610351562,29.0,134.85000610351562,AI.MI
2020-02-11,137.1999969482422,135.4499969482422,136.0500030517578,137.1999969482422,721.0,137.1999969482422,AI.MI
2020-02-12,139.0500030517578,138.35000610351562,138.35000610351562,138.60000610351562,116.0,138.60000610351562,AI.MI
2020-02-13,139.10000610351562,138.0,139.10000610351562,139.10000610351562,144.0,139.10000610351562,AI.MI
2020-02-14,140.0,138.6999969482422,140.0,138.6999969482422,591.0,138.6999969482422,AI.MI
2020-02-17,139.89999389648438,139.64999389648438,139.89999389648438,139.64999389648438,33.0,139.64999389648438,AI.MI
2020-02-18,139.85000610351562,139.39999389648438,139.5,139.85000610351562,120.0,139.85000610351562,AI.MI
2020-02-19,140.60000610351562,140.4499969482422,140.60000610351562,140.5500030517578,46.0,140.5500030517578,AI.MI
2020-02-20,141.14999389648438,139.25,141.14999389648438,139.25,147.0,139.25,AI.MI
2020-02-21,139.4499969482422,138.60000610351562,138.60000610351562,139.4499969482422,75.0,139.4499969482422,AI.MI
2020-02-24,137.75,133.89999389648438,137.75,133.89999389648438,322.0,133.89999389648438,AI.MI
2020-02-25,134.5500030517578,131.35000610351562,134.0,131.35000610351562,1416.0,131.35000610351562,AI.MI
2020-02-26,132.14999389648438,128.4499969482422,130.3000030517578,132.14999389648438,392.0,132.14999389648438,AI.MI
2020-02-27,128.14999389648438,126.4000015258789,128.14999389648438,126.4000015258789,126.0,126.4000015258789,AI.MI
2020-02-28,124.1500015258789,122.0999984741211,122.5999984741211,122.25,315.0,122.25,AI.MI
2020-03-02,126.69999694824219,122.0999984741211,124.8499984741211,125.30000305175781,441.0,125.30000305175781,AI.MI
2020-03-03,128.3000030517578,127.19999694824219,128.0,127.19999694824219,139.0,127.19999694824219,AI.MI
2020-03-04,129.14999389648438,129.14999389648438,129.14999389648438,129.14999389648438,20.0,129.14999389648438,AI.MI
2020-03-05,128.14999389648438,128.14999389648438,128.14999389648438,128.14999389648438,18.0,128.14999389648438,AI.MI
2020-03-06,125.05000305175781,123.6500015258789,125.05000305175781,123.6500015258789,72.0,123.6500015258789,AI.MI
2020-03-09,116.69999694824219,114.0,115.6500015258789,115.69999694824219,833.0,115.69999694824219,AI.MI
2020-03-10,118.55000305175781,112.5,114.3499984741211,112.5,772.0,112.5,AI.MI
2020-03-11,112.5,112.5,112.5,112.5,0.0,112.5,AI.MI
2020-03-12,106.5,99.9000015258789,106.5,99.94000244140625,184.0,99.94000244140625,AI.MI
2020-03-13,110.94999694824219,106.0999984741211,106.0999984741211,110.94999694824219,12.0,110.94999694824219,AI.MI
2020-03-16,110.94999694824219,110.94999694824219,110.94999694824219,110.94999694824219,0.0,110.94999694824219,AI.MI
2020-03-17,102.3499984741211,99.72000122070312,99.91999816894531,102.3499984741211,161.0,102.3499984741211,AI.MI
2020-03-18,99.19999694824219,99.19999694824219,99.19999694824219,99.19999694824219,10.0,99.19999694824219,AI.MI
2020-03-19,99.19999694824219,99.19999694824219,99.19999694824219,99.19999694824219,0.0,99.19999694824219,AI.MI
2020-03-20,108.0999984741211,104.19999694824219,108.0999984741211,104.19999694824219,74.0,104.19999694824219,AI.MI
2020-03-23,105.94999694824219,100.55000305175781,102.1500015258789,105.94999694824219,84.0,105.94999694824219,AI.MI
2020-03-24,105.0,103.25,105.0,103.25,110.0,103.25,AI.MI
2020-03-25,110.80000305175781,106.0,109.6500015258789,107.1500015258789,407.0,107.1500015258789,AI.MI
2020-03-26,108.8499984741211,106.19999694824219,107.5,108.8499984741211,220.0,108.8499984741211,AI.MI
2020-03-27,108.30000305175781,106.44999694824219,108.30000305175781,106.44999694824219,564.0,106.44999694824219,AI.MI
2020-03-30,112.25,110.0,110.4000015258789,112.25,93.0,112.25,AI.MI
2020-03-31,115.25,114.0,115.25,115.0,320.0,115.0,AI.MI
2020-04-01,114.8499984741211,112.80000305175781,114.8499984741211,112.9000015258789,287.0,112.9000015258789,AI.MI
2020-04-02,113.19999694824219,110.0,110.6500015258789,112.9000015258789,261.0,112.9000015258789,AI.MI
2020-04-03,115.0,114.69999694824219,114.69999694824219,115.0,103.0,115.0,AI.MI
2020-04-06,118.5999984741211,116.4000015258789,118.1500015258789,116.4000015258789,446.0,116.4000015258789,AI.MI
2020-04-07,120.0,119.1500015258789,119.1500015258789,120.0,215.0,120.0,AI.MI
2020-04-08,119.0,116.4000015258789,119.0,117.6500015258789,77.0,117.6500015258789,AI.MI
2020-04-09,120.5999984741211,117.9000015258789,118.6500015258789,118.0,164.0,118.0,AI.MI
2020-04-14,122.0,120.1500015258789,121.0,122.0,534.0,122.0,AI.MI
2020-04-15,124.5999984741211,120.5999984741211,124.5999984741211,120.5999984741211,198.0,120.5999984741211,AI.MI
2020-04-16,121.94999694824219,120.44999694824219,121.5999984741211,120.44999694824219,80.0,120.44999694824219,AI.MI
2020-04-17,122.1500015258789,120.3499984741211,120.3499984741211,121.30000305175781,321.0,121.30000305175781,AI.MI
2020-04-20,121.0999984741211,119.69999694824219,121.05000305175781,121.0999984741211,245.0,121.0999984741211,AI.MI
2020-04-21,119.80000305175781,116.55000305175781,119.80000305175781,116.55000305175781,68.0,116.55000305175781,AI.MI
2020-04-22,117.19999694824219,116.0,116.44999694824219,117.19999694824219,60.0,117.19999694824219,AI.MI
2020-04-23,119.0,116.0999984741211,116.55000305175781,119.0,260.0,119.0,AI.MI
2020-04-24,117.69999694824219,115.80000305175781,117.19999694824219,115.80000305175781,138.0,115.80000305175781,AI.MI
2020-04-27,118.55000305175781,117.0999984741211,118.3499984741211,117.3499984741211,248.0,117.3499984741211,AI.MI
2020-04-28,119.6500015258789,117.1500015258789,117.1500015258789,119.6500015258789,95.0,119.6500015258789,AI.MI
2020-04-29,119.69999694824219,118.0999984741211,118.0999984741211,119.69999694824219,255.0,119.69999694824219,AI.MI
2020-04-30,119.80000305175781,115.1500015258789,119.4000015258789,115.30000305175781,173.0,115.30000305175781,AI.MI
2020-05-04,115.5,113.1500015258789,115.5,113.1500015258789,75.0,113.1500015258789,AI.MI
2020-05-05,114.55000305175781,114.55000305175781,114.55000305175781,114.55000305175781,5.0,114.55000305175781,AI.MI
2020-05-06,116.9000015258789,116.0,116.9000015258789,116.0,75.0,116.0,AI.MI
2020-05-07,118.5999984741211,114.75,114.75,118.5,257.0,118.5,AI.MI
2020-05-08,119.80000305175781,119.5999984741211,119.5999984741211,119.80000305175781,49.0,119.80000305175781,AI.MI
2020-05-11,118.0999984741211,116.0999984741211,118.0999984741211,117.05000305175781,32.0,117.05000305175781,AI.MI
2019-01-02,83.62000274658203,83.62000274658203,83.62000274658203,83.62000274658203,12.0,79.8414535522461,AIR.MI
2019-01-03,83.62000274658203,83.62000274658203,83.62000274658203,83.62000274658203,0.0,79.8414535522461,AIR.MI
2019-01-04,84.4000015258789,82.66000366210938,82.66000366210938,84.4000015258789,210.0,80.58619689941406,AIR.MI
2019-01-07,84.27999877929688,83.38999938964844,84.27999877929688,83.38999938964844,51.0,79.62184143066406,AIR.MI
2019-01-08,86.55000305175781,86.55000305175781,86.55000305175781,86.55000305175781,272.0,82.63905334472656,AIR.MI
2019-01-09,90.22000122070312,89.69999694824219,89.75,90.22000122070312,256.0,86.1432113647461,AIR.MI
2019-01-10,90.22000122070312,90.22000122070312,90.22000122070312,90.22000122070312,0.0,86.1432113647461,AIR.MI
2019-01-11,89.61000061035156,89.04000091552734,89.52999877929688,89.04000091552734,99.0,85.01653289794922,AIR.MI
2019-01-14,89.04000091552734,89.04000091552734,89.04000091552734,89.04000091552734,0.0,85.01653289794922,AIR.MI
2019-01-15,91.70999908447266,91.70999908447266,91.70999908447266,91.70999908447266,15.0,87.56587982177734,AIR.MI
2019-01-16,91.70999908447266,91.70999908447266,91.70999908447266,91.70999908447266,0.0,87.56587982177734,AIR.MI
2019-01-17,91.80000305175781,91.62999725341797,91.80000305175781,91.62999725341797,160.0,87.48949432373047,AIR.MI
2019-01-18,93.4800033569336,92.56999969482422,92.73999786376953,93.4800033569336,175.0,89.25590515136719,AIR.MI
2019-01-21,93.94999694824219,93.94999694824219,93.94999694824219,93.94999694824219,440.0,89.70466613769531,AIR.MI
2019-01-22,94.61000061035156,94.61000061035156,94.61000061035156,94.61000061035156,30.0,90.3348388671875,AIR.MI
2019-01-23,95.0,94.16999816894531,94.91000366210938,94.16999816894531,242.0,89.91471862792969,AIR.MI
2019-01-24,95.4000015258789,94.88999938964844,95.4000015258789,95.16000366210938,390.0,90.85999298095703,AIR.MI
2019-01-25,96.36000061035156,96.0999984741211,96.0999984741211,96.36000061035156,57.0,92.00576782226562,AIR.MI
2019-01-28,96.36000061035156,96.36000061035156,96.36000061035156,96.36000061035156,0.0,92.00576782226562,AIR.MI
2019-01-29,96.36000061035156,96.36000061035156,96.36000061035156,96.36000061035156,0.0,92.00576782226562,AIR.MI
2019-01-30,96.36000061035156,96.36000061035156,96.36000061035156,96.36000061035156,0.0,92.00576782226562,AIR.MI
2019-01-31,100.22000122070312,99.81999969482422,100.0999984741211,100.22000122070312,327.0,95.69133758544922,AIR.MI
2019-02-01,101.62000274658203,100.9000015258789,101.62000274658203,100.9000015258789,450.0,96.34061431884766,AIR.MI
2019-02-04,101.5,100.77999877929688,101.12000274658203,101.5,593.0,96.91349792480469,AIR.MI
2019-02-05,102.0,102.0,102.0,102.0,50.0,97.39089965820312,AIR.MI
2019-02-06,102.08000183105469,101.44000244140625,101.95999908447266,102.08000183105469,85.0,97.46729278564453,AIR.MI
2019-02-07,101.76000213623047,101.0999984741211,101.36000061035156,101.0999984741211,326.0,96.53157043457031,AIR.MI
2019-02-08,101.0999984741211,101.0999984741211,101.0999984741211,101.0999984741211,0.0,96.53157043457031,AIR.MI
2019-02-11,102.05999755859375,101.83999633789062,101.83999633789062,102.05999755859375,210.0,97.44819641113281,AIR.MI
2019-02-12,102.77999877929688,102.77999877929688,102.77999877929688,102.77999877929688,102.0,98.13565826416016,AIR.MI
2019-02-13,102.5999984741211,102.5999984741211,102.5999984741211,102.5999984741211,5.0,97.96379089355469,AIR.MI
2019-02-14,110.0,108.37999725341797,109.55999755859375,109.0,3530.0,104.07459259033203,AIR.MI
2019-02-15,111.19999694824219,109.31999969482422,109.31999969482422,111.19999694824219,623.0,106.17517852783203,AIR.MI
2019-02-18,111.9800033569336,110.94000244140625,111.5199966430664,110.94000244140625,302.0,105.92693328857422,AIR.MI
2019-02-19,110.9000015258789,110.9000015258789,110.9000015258789,110.9000015258789,30.0,105.88874053955078,AIR.MI
2019-02-20,111.27999877929688,110.77999877929688,110.77999877929688,111.27999877929688,40.0,106.2515640258789,AIR.MI
2019-02-21,111.69999694824219,110.54000091552734,111.4000015258789,111.26000213623047,238.0,106.23246765136719,AIR.MI
2019-02-22,112.5999984741211,111.45999908447266,111.45999908447266,112.5999984741211,132.0,107.51192474365234,AIR.MI
2019-02-25,113.30000305175781,112.87999725341797,112.87999725341797,113.22000122070312,144.0,108.1039047241211,AIR.MI
2019-02-26,113.27999877929688,112.69999694824219,112.69999694824219,113.18000030517578,70.0,108.06571197509766,AIR.MI
2019-02-27,113.33999633789062,113.18000030517578,113.18000030517578,113.33999633789062,29.0,108.2184829711914,AIR.MI
2019-02-28,113.33999633789062,113.33999633789062,113.33999633789062,113.33999633789062,20.0,108.2184829711914,AIR.MI
2019-03-01,113.95999908447266,113.91999816894531,113.91999816894531,113.94000244140625,305.0,108.79137420654297,AIR.MI
2019-03-04,113.5999984741211,113.5999984741211,113.5999984741211,113.5999984741211,50.0,108.46673583984375,AIR.MI
2019-03-05,113.62000274658203,112.23999786376953,113.62000274658203,112.23999786376953,136.0,107.1681900024414,AIR.MI
2019-03-06,113.33999633789062,113.16000366210938,113.33999633789062,113.16000366210938,111.0,108.04661560058594,AIR.MI
2019-03-07,112.9800033569336,112.5,112.5,112.76000213623047,859.0,107.6646957397461,AIR.MI
2019-03-08,111.73999786376953,111.04000091552734,111.73999786376953,111.62000274658203,531.0,106.57620239257812,AIR.MI
2019-03-11,113.12000274658203,111.62000274658203,111.63999938964844,112.69999694824219,428.0,107.60740661621094,AIR.MI
2019-03-12,114.72000122070312,112.77999877929688,114.4000015258789,114.72000122070312,636.0,109.53612518310547,AIR.MI
2019-03-13,117.0199966430664,115.30000305175781,115.30000305175781,116.77999877929688,946.0,111.50304412841797,AIR.MI
2019-03-14,118.0,115.69999694824219,118.0,117.0999984741211,855.0,111.80857849121094,AIR.MI
2019-03-15,119.0199966430664,117.16000366210938,117.16000366210938,117.37999725341797,542.0,112.075927734375,AIR.MI
2019-03-18,118.13999938964844,117.26000213623047,118.13999938964844,118.0199966430664,517.0,112.68700408935547,AIR.MI
2019-03-19,119.08000183105469,118.0199966430664,118.0199966430664,119.08000183105469,608.0,113.69911193847656,AIR.MI
2019-03-20,119.16000366210938,118.0,119.16000366210938,118.0,310.0,112.66790771484375,AIR.MI
2019-03-21,118.69999694824219,117.77999877929688,118.44000244140625,118.69999694824219,54.0,113.33627319335938,AIR.MI
2019-03-22,118.69999694824219,116.41999816894531,118.69999694824219,117.0199966430664,250.0,111.73219299316406,AIR.MI
2019-03-25,113.37999725341797,113.36000061035156,113.37999725341797,113.36000061035156,147.0,108.23757934570312,AIR.MI
2019-03-26,117.13999938964844,115.37999725341797,116.04000091552734,116.0,1300.0,110.75828552246094,AIR.MI
2019-03-27,116.77999877929688,115.0,116.58000183105469,115.27999877929688,470.0,110.07081604003906,AIR.MI
2019-03-28,116.68000030517578,116.0,116.26000213623047,116.0199966430664,128.0,110.77738189697266,AIR.MI
2019-03-29,118.0199966430664,117.62000274658203,117.62000274658203,117.94000244140625,121.0,112.61062622070312,AIR.MI
2019-04-01,118.95999908447266,117.27999877929688,118.95999908447266,117.27999877929688,338.0,111.9804458618164,AIR.MI
2019-04-02,117.27999877929688,116.73999786376953,117.27999877929688,116.73999786376953,135.0,111.46484375,AIR.MI
2019-04-03,118.63999938964844,117.87999725341797,118.4800033569336,118.63999938964844,320.0,113.27899169921875,AIR.MI
2019-04-04,117.9000015258789,117.9000015258789,117.9000015258789,117.9000015258789,620.0,112.57242584228516,AIR.MI
2019-04-05,119.16000366210938,118.5,118.5199966430664,119.16000366210938,356.0,113.77549743652344,AIR.MI
2019-04-08,121.0999984741211,118.95999908447266,119.16000366210938,120.80000305175781,855.0,115.34138488769531,AIR.MI
2019-04-09,120.80000305175781,118.37999725341797,120.80000305175781,118.5,1295.0,113.14531707763672,AIR.MI
2019-04-10,118.5,118.0,118.0,118.33999633789062,420.0,112.99253845214844,AIR.MI
2019-04-11,118.0,117.13999938964844,117.36000061035156,118.0,397.0,112.66790771484375,AIR.MI
2019-04-12,119.5999984741211,118.86000061035156,119.5999984741211,118.86000061035156,651.0,113.48905181884766,AIR.MI
2019-04-15,118.86000061035156,116.69999694824219,118.86000061035156,117.18000030517578,614.0,113.45999908447266,AIR.MI
2019-04-16,117.94000244140625,116.80000305175781,117.0,117.94000244140625,229.0,114.19587707519531,AIR.MI
2019-04-17,118.5,117.72000122070312,117.72000122070312,118.5,88.0,114.73809814453125,AIR.MI
2019-04-18,120.44000244140625,119.0999984741211,119.0999984741211,120.44000244140625,1812.0,116.61650848388672,AIR.MI
2019-04-23,122.41999816894531,120.0,120.0,122.30000305175781,1098.0,118.41746520996094,AIR.MI
2019-04-24,123.0,121.81999969482422,122.30000305175781,122.13999938964844,214.0,118.26254272460938,AIR.MI
2019-04-25,121.5,121.5,121.5,121.5,400.0,117.64286041259766,AIR.MI
2019-04-26,122.0,121.55999755859375,121.77999877929688,122.0,556.0,118.12698364257812,AIR.MI
2019-04-29,123.04000091552734,123.04000091552734,123.04000091552734,123.04000091552734,50.0,119.13397216796875,AIR.MI
2019-04-30,123.22000122070312,121.4800033569336,123.22000122070312,121.4800033569336,1303.0,117.62349700927734,AIR.MI
2019-05-02,121.30000305175781,121.30000305175781,121.30000305175781,121.30000305175781,600.0,117.44921112060547,AIR.MI
2019-05-03,121.30000305175781,121.30000305175781,121.30000305175781,121.30000305175781,0.0,117.44921112060547,AIR.MI
2019-05-06,119.30000305175781,116.26000213623047,116.26000213623047,119.30000305175781,447.0,115.51270294189453,AIR.MI
2019-05-07,119.94000244140625,117.80000305175781,119.94000244140625,117.80000305175781,515.0,114.06031799316406,AIR.MI
2019-05-08,117.80000305175781,117.80000305175781,117.80000305175781,117.80000305175781,0.0,114.06031799316406,AIR.MI
2019-05-09,117.9800033569336,116.69999694824219,117.86000061035156,116.69999694824219,223.0,112.99523162841797,AIR.MI
2019-05-10,117.30000305175781,116.5,117.26000213623047,117.16000366210938,62.0,113.44063568115234,AIR.MI
2019-05-13,116.54000091552734,115.69999694824219,116.54000091552734,115.69999694824219,139.0,112.02698516845703,AIR.MI
2019-05-14,118.95999908447266,117.0,117.0,117.80000305175781,1226.0,114.06031799316406,AIR.MI
2019-05-15,118.58000183105469,118.55999755859375,118.58000183105469,118.55999755859375,110.0,114.79618835449219,AIR.MI
2019-05-16,122.31999969482422,120.0199966430664,120.04000091552734,122.31999969482422,1964.0,118.43682861328125,AIR.MI
2019-05-17,121.4800033569336,121.4800033569336,121.4800033569336,121.4800033569336,3.0,117.62349700927734,AIR.MI
2019-05-20,120.83999633789062,118.27999877929688,120.83999633789062,119.66000366210938,512.0,115.86127471923828,AIR.MI
2019-05-21,119.0999984741211,119.0999984741211,119.0999984741211,119.0999984741211,15.0,115.31904602050781,AIR.MI
2019-05-22,119.0999984741211,119.0999984741211,119.0999984741211,119.0999984741211,0.0,115.31904602050781,AIR.MI
2019-05-23,116.30000305175781,116.19999694824219,116.22000122070312,116.30000305175781,1100.0,112.60794067382812,AIR.MI
2019-05-24,117.04000091552734,115.73999786376953,115.73999786376953,117.04000091552734,108.0,113.32444763183594,AIR.MI
2019-05-27,116.86000061035156,116.86000061035156,116.86000061035156,116.86000061035156,30.0,113.15016174316406,AIR.MI
2019-05-28,116.58000183105469,116.58000183105469,116.58000183105469,116.58000183105469,1.0,112.8790512084961,AIR.MI
2019-05-29,114.44000244140625,113.76000213623047,114.44000244140625,113.76000213623047,180.0,110.14857482910156,AIR.MI
2019-05-30,115.41999816894531,115.19999694824219,115.23999786376953,115.19999694824219,45.0,111.54285430908203,AIR.MI
2019-05-31,114.0199966430664,113.9000015258789,113.9000015258789,114.0199966430664,380.0,110.40031433105469,AIR.MI
2019-06-03,116.4000015258789,113.81999969482422,113.81999969482422,116.4000015258789,715.0,112.70476531982422,AIR.MI
2019-06-04,118.0999984741211,116.13999938964844,116.13999938964844,118.0999984741211,28.0,114.35079193115234,AIR.MI
2019-06-05,119.0,119.0,119.0,119.0,80.0,115.22222137451172,AIR.MI
2019-06-06,118.9800033569336,118.9800033569336,118.9800033569336,118.9800033569336,15.0,115.2028579711914,AIR.MI
2019-06-07,120.83999633789062,120.81999969482422,120.83999633789062,120.81999969482422,95.0,116.98444366455078,AIR.MI
2019-06-10,120.81999969482422,120.81999969482422,120.81999969482422,120.81999969482422,0.0,116.98444366455078,AIR.MI
2019-06-11,123.86000061035156,123.55999755859375,123.68000030517578,123.55999755859375,30.0,119.63745880126953,AIR.MI
2019-06-12,123.08000183105469,121.23999786376953,123.08000183105469,122.08000183105469,535.0,118.2044448852539,AIR.MI
2019-06-13,123.5,123.13999938964844,123.13999938964844,123.5,21.0,119.5793685913086,AIR.MI
2019-06-14,123.5,123.5,123.5,123.5,0.0,119.5793685913086,AIR.MI
2019-06-17,124.83999633789062,123.16000366210938,123.36000061035156,124.83999633789062,673.0,120.87682342529297,AIR.MI
2019-06-18,126.04000091552734,126.04000091552734,126.04000091552734,126.04000091552734,105.0,122.03873443603516,AIR.MI
2019-06-19,124.16000366210938,124.16000366210938,124.16000366210938,124.16000366210938,10.0,120.21841430664062,AIR.MI
2019-06-20,123.62000274658203,122.69999694824219,123.36000061035156,123.4000015258789,1548.0,119.4825439453125,AIR.MI
2019-06-21,123.91999816894531,123.91999816894531,123.91999816894531,123.91999816894531,12.0,119.98603057861328,AIR.MI
2019-06-24,123.0199966430664,122.94000244140625,123.0199966430664,122.94000244140625,105.0,119.03714752197266,AIR.MI
2019-06-25,124.91999816894531,124.69999694824219,124.91999816894531,124.9000015258789,840.0,120.93492126464844,AIR.MI
2019-06-26,125.0,124.95999908447266,125.0,124.95999908447266,120.0,120.99301147460938,AIR.MI
2019-06-27,124.73999786376953,124.0,124.73999786376953,124.0,60.0,120.06349182128906,AIR.MI
2019-06-28,124.0,124.0,124.0,124.0,0.0,120.06349182128906,AIR.MI
2019-07-01,125.44000244140625,124.80000305175781,125.44000244140625,124.80000305175781,257.0,120.83809661865234,AIR.MI
2019-07-02,123.95999908447266,123.30000305175781,123.30000305175781,123.95999908447266,1034.0,120.02476501464844,AIR.MI
2019-07-03,125.91999816894531,125.23999786376953,125.91999816894531,125.23999786376953,38.0,121.26412200927734,AIR.MI
2019-07-04,125.12000274658203,124.31999969482422,125.12000274658203,124.81999969482422,236.0,120.85746002197266,AIR.MI
2019-07-05,124.9000015258789,124.9000015258789,124.9000015258789,124.9000015258789,32.0,120.93492126464844,AIR.MI
2019-07-08,124.4800033569336,123.5,124.4800033569336,123.5,520.0,119.5793685913086,AIR.MI
2019-07-09,123.5,123.5,123.5,123.5,20.0,119.5793685913086,AIR.MI
2019-07-10,127.0199966430664,126.12000274658203,126.12000274658203,126.30000305175781,88.0,122.29048156738281,AIR.MI
2019-07-11,126.87999725341797,126.26000213623047,126.87999725341797,126.26000213623047,252.0,122.25174713134766,AIR.MI
2019-07-12,128.1199951171875,127.54000091552734,127.66000366210938,127.54000091552734,144.0,123.4911117553711,AIR.MI
2019-07-15,129.67999267578125,128.8800048828125,129.6199951171875,129.3000030517578,732.0,125.19524383544922,AIR.MI
2019-07-16,131.22000122070312,130.05999755859375,130.1999969482422,131.22000122070312,908.0,127.05429077148438,AIR.MI
2019-07-17,131.77999877929688,131.6199951171875,131.77999877929688,131.6199951171875,172.0,127.44158172607422,AIR.MI
2019-07-18,132.36000061035156,132.0,132.0,132.0,135.0,127.80952453613281,AIR.MI
2019-07-19,133.10000610351562,131.4199981689453,133.10000610351562,131.5,313.0,127.32539367675781,AIR.MI
2019-07-22,131.6999969482422,130.52000427246094,131.6999969482422,130.6199951171875,145.0,126.47332763671875,AIR.MI
2019-07-23,132.25999450683594,131.66000366210938,132.25999450683594,131.66000366210938,110.0,127.4803237915039,AIR.MI
2019-07-24,132.5800018310547,132.16000366210938,132.16000366210938,132.5800018310547,17.0,128.37110900878906,AIR.MI
2019-07-25,132.83999633789062,131.86000061035156,132.5800018310547,131.86000061035156,370.0,127.67396545410156,AIR.MI
2019-07-26,131.6999969482422,130.9600067138672,131.6999969482422,130.9600067138672,700.0,126.80254364013672,AIR.MI
2019-07-29,130.8000030517578,130.8000030517578,130.8000030517578,130.8000030517578,35.0,126.64762115478516,AIR.MI
2019-07-30,128.6199951171875,128.0,128.6199951171875,128.0,131.0,123.93650817871094,AIR.MI
2019-07-31,128.36000061035156,127.63999938964844,127.63999938964844,128.36000061035156,50.0,124.28507995605469,AIR.MI
2019-08-01,129.02000427246094,128.25999450683594,128.25999450683594,129.02000427246094,11.0,124.92413330078125,AIR.MI
2019-08-02,128.8000030517578,123.31999969482422,128.8000030517578,123.36000061035156,248.0,119.44380950927734,AIR.MI
2019-08-05,122.37999725341797,120.83999633789062,122.37999725341797,120.83999633789062,370.0,117.0038070678711,AIR.MI
2019-08-06,121.76000213623047,120.83999633789062,121.76000213623047,120.83999633789062,140.0,117.0038070678711,AIR.MI
2019-08-07,120.83999633789062,120.83999633789062,120.83999633789062,120.83999633789062,0.0,117.0038070678711,AIR.MI
2019-08-08,125.83999633789062,125.54000091552734,125.54000091552734,125.83999633789062,100.0,121.84507751464844,AIR.MI
2019-08-09,125.80000305175781,124.83999633789062,125.80000305175781,124.9000015258789,356.0,120.93492126464844,AIR.MI
2019-08-12,124.9000015258789,124.9000015258789,124.9000015258789,124.9000015258789,0.0,120.93492126464844,AIR.MI
2019-08-13,126.54000091552734,123.54000091552734,124.0,126.5199966430664,568.0,122.50348663330078,AIR.MI
2019-08-14,125.0,125.0,125.0,125.0,40.0,121.03174591064453,AIR.MI
2019-08-16,123.27999877929688,123.27999877929688,123.27999877929688,123.27999877929688,9.0,119.36634826660156,AIR.MI
2019-08-19,126.19999694824219,125.31999969482422,125.31999969482422,125.66000366210938,122.0,121.6707992553711,AIR.MI
2019-08-20,125.66000366210938,125.66000366210938,125.66000366210938,125.66000366210938,0.0,121.6707992553711,AIR.MI
2019-08-21,128.0399932861328,126.0,126.0,127.80000305175781,143.0,123.74285888671875,AIR.MI
2019-08-22,126.83999633789062,126.83999633789062,126.83999633789062,126.83999633789062,50.0,122.8133316040039,AIR.MI
2019-08-23,125.12000274658203,125.12000274658203,125.12000274658203,125.12000274658203,50.0,121.14794158935547,AIR.MI
2019-08-26,122.80000305175781,122.27999877929688,122.27999877929688,122.58000183105469,423.0,118.6885757446289,AIR.MI
2019-08-27,122.58000183105469,122.58000183105469,122.58000183105469,122.58000183105469,0.0,118.6885757446289,AIR.MI
2019-08-28,122.58000183105469,122.58000183105469,122.58000183105469,122.58000183105469,0.0,118.6885757446289,AIR.MI
2019-08-29,125.30000305175781,123.62000274658203,123.62000274658203,125.30000305175781,105.0,121.32222747802734,AIR.MI
2019-08-30,125.81999969482422,125.81999969482422,125.81999969482422,125.81999969482422,60.0,121.82571411132812,AIR.MI
2019-09-02,126.0199966430664,126.0199966430664,126.0199966430664,126.0199966430664,10.0,122.01936340332031,AIR.MI
2019-09-03,124.27999877929688,124.27999877929688,124.27999877929688,124.27999877929688,25.0,120.33460235595703,AIR.MI
2019-09-04,125.54000091552734,125.54000091552734,125.54000091552734,125.54000091552734,25.0,121.55460357666016,AIR.MI
2019-09-05,125.54000091552734,125.54000091552734,125.54000091552734,125.54000091552734,0.0,121.55460357666016,AIR.MI
2019-09-06,125.54000091552734,125.54000091552734,125.54000091552734,125.54000091552734,0.0,121.55460357666016,AIR.MI
2019-09-09,125.54000091552734,125.54000091552734,125.54000091552734,125.54000091552734,0.0,121.55460357666016,AIR.MI
2019-09-10,126.0199966430664,126.0199966430664,126.0199966430664,126.0199966430664,200.0,122.01936340332031,AIR.MI
2019-09-11,122.87999725341797,122.87999725341797,122.87999725341797,122.87999725341797,80.0,118.97904205322266,AIR.MI
2019-09-12,125.0999984741211,125.0999984741211,125.0999984741211,125.0999984741211,91.0,121.12857055664062,AIR.MI
2019-09-13,125.05999755859375,125.05999755859375,125.05999755859375,125.05999755859375,20.0,121.08983612060547,AIR.MI
2019-09-16,122.05999755859375,119.80000305175781,120.5,121.5,678.0,117.64286041259766,AIR.MI
2019-09-17,121.30000305175781,121.30000305175781,121.30000305175781,121.30000305175781,14.0,117.44921112060547,AIR.MI
2019-09-18,122.33999633789062,122.33999633789062,122.33999633789062,122.33999633789062,21.0,118.45618438720703,AIR.MI
2019-09-19,122.33999633789062,122.33999633789062,122.33999633789062,122.33999633789062,0.0,118.45618438720703,AIR.MI
2019-09-20,120.9000015258789,120.19999694824219,120.9000015258789,120.19999694824219,59.0,116.38412475585938,AIR.MI
2019-09-23,119.68000030517578,119.27999877929688,119.4000015258789,119.68000030517578,64.0,115.8806381225586,AIR.MI
2019-09-24,118.12000274658203,118.0,118.0,118.12000274658203,48.0,114.37016296386719,AIR.MI
2019-09-25,118.66000366210938,118.5199966430664,118.63999938964844,118.5199966430664,103.0,114.75745391845703,AIR.MI
2019-09-26,121.05999755859375,119.66000366210938,121.05999755859375,119.66000366210938,52.0,115.86127471923828,AIR.MI
2019-09-27,119.12000274658203,118.87999725341797,118.87999725341797,119.12000274658203,64.0,115.33841705322266,AIR.MI
2019-09-30,118.95999908447266,118.95999908447266,118.95999908447266,118.95999908447266,10.0,115.1834945678711,AIR.MI
2019-10-01,118.87999725341797,118.4000015258789,118.87999725341797,118.4000015258789,290.0,114.64127349853516,AIR.MI
2019-10-02,116.58000183105469,115.5199966430664,116.44000244140625,116.58000183105469,384.0,112.8790512084961,AIR.MI
2019-10-03,119.27999877929688,118.12000274658203,118.19999694824219,118.12000274658203,390.0,114.37016296386719,AIR.MI
2019-10-04,119.69999694824219,117.95999908447266,119.69999694824219,117.95999908447266,395.0,114.21524047851562,AIR.MI
2019-10-07,117.95999908447266,117.95999908447266,117.95999908447266,117.95999908447266,0.0,114.21524047851562,AIR.MI
2019-10-08,118.55999755859375,118.55999755859375,118.55999755859375,118.55999755859375,20.0,114.79618835449219,AIR.MI
2019-10-09,117.41999816894531,115.9000015258789,117.4000015258789,116.80000305175781,789.0,113.0920639038086,AIR.MI
2019-10-10,116.44000244140625,115.72000122070312,116.44000244140625,115.72000122070312,15.0,112.04634857177734,AIR.MI
2019-10-11,115.72000122070312,115.72000122070312,115.72000122070312,115.72000122070312,0.0,112.04634857177734,AIR.MI
2019-10-14,118.0999984741211,117.87999725341797,118.08000183105469,117.87999725341797,128.0,114.13777160644531,AIR.MI
2019-10-15,120.0,119.58000183105469,120.0,119.58000183105469,270.0,115.7838134765625,AIR.MI
2019-10-16,119.58000183105469,119.58000183105469,119.58000183105469,119.58000183105469,0.0,115.7838134765625,AIR.MI
2019-10-17,119.94000244140625,119.94000244140625,119.94000244140625,119.94000244140625,18.0,116.13238525390625,AIR.MI
2019-10-18,119.94000244140625,119.94000244140625,119.94000244140625,119.94000244140625,0.0,116.13238525390625,AIR.MI
2019-10-21,122.18000030517578,120.5999984741211,120.94000244140625,122.18000030517578,225.0,118.30126953125,AIR.MI
2019-10-22,122.13999938964844,121.55999755859375,122.13999938964844,121.55999755859375,37.0,117.7009506225586,AIR.MI
2019-10-23,120.0,119.5999984741211,119.5999984741211,119.9800033569336,113.0,116.17111206054688,AIR.MI
2019-10-24,122.33999633789062,121.4000015258789,121.4000015258789,122.33999633789062,57.0,118.45618438720703,AIR.MI
2019-10-25,122.33999633789062,122.33999633789062,122.33999633789062,122.33999633789062,0.0,118.45618438720703,AIR.MI
2019-10-28,124.91999816894531,124.91999816894531,124.91999816894531,124.91999816894531,10.0,120.95428466796875,AIR.MI
2019-10-29,126.0,124.91999816894531,124.91999816894531,125.54000091552734,361.0,121.55460357666016,AIR.MI
2019-10-30,129.39999389648438,122.44000244140625,122.86000061035156,129.39999389648438,918.0,125.29206085205078,AIR.MI
2019-10-31,129.52000427246094,128.8800048828125,129.39999389648438,128.89999389648438,164.0,124.80792999267578,AIR.MI
2019-11-01,130.0,129.82000732421875,129.82000732421875,130.0,110.0,125.87301635742188,AIR.MI
2019-11-04,131.72000122070312,131.02000427246094,131.72000122070312,131.24000549316406,352.0,127.07365417480469,AIR.MI
2019-11-05,130.82000732421875,129.4199981689453,130.8000030517578,129.4199981689453,1207.0,125.3114242553711,AIR.MI
2019-11-06,131.25999450683594,130.25999450683594,130.25999450683594,130.82000732421875,375.0,126.6669921875,AIR.MI
2019-11-07,132.5,131.5800018310547,131.89999389648438,132.32000732421875,319.0,128.11936950683594,AIR.MI
2019-11-08,132.32000732421875,131.4600067138672,131.60000610351562,132.32000732421875,570.0,128.11936950683594,AIR.MI
2019-11-11,133.9199981689453,132.52000427246094,132.75999450683594,132.52000427246094,315.0,128.31301879882812,AIR.MI
2019-11-12,134.3000030517578,133.47999572753906,133.55999755859375,134.3000030517578,952.0,130.03651428222656,AIR.MI
2019-11-13,134.66000366210938,134.3800048828125,134.66000366210938,134.3800048828125,179.0,130.1139678955078,AIR.MI
2019-11-14,136.0399932861328,135.27999877929688,135.9600067138672,136.0399932861328,347.0,131.7212677001953,AIR.MI
2019-11-15,137.0800018310547,136.25999450683594,137.0800018310547,136.72000122070312,522.0,132.3796844482422,AIR.MI
2019-11-18,136.16000366210938,135.63999938964844,136.16000366210938,135.63999938964844,2030.0,131.33396911621094,AIR.MI
2019-11-19,136.24000549316406,135.36000061035156,136.22000122070312,135.36000061035156,564.0,131.06285095214844,AIR.MI
2019-11-20,135.6199951171875,135.1999969482422,135.1999969482422,135.52000427246094,2050.0,131.21778869628906,AIR.MI
2019-11-21,135.0399932861328,133.9600067138672,134.5,135.0399932861328,238.0,130.7530059814453,AIR.MI
2019-11-22,135.0399932861328,133.94000244140625,135.0399932861328,134.24000549316406,428.0,129.97842407226562,AIR.MI
2019-11-25,134.24000549316406,134.24000549316406,134.24000549316406,134.24000549316406,0.0,129.97842407226562,AIR.MI
2019-11-26,134.24000549316406,134.24000549316406,134.24000549316406,134.24000549316406,0.0,129.97842407226562,AIR.MI
2019-11-27,134.5399932861328,134.24000549316406,134.5399932861328,134.24000549316406,18.0,129.97842407226562,AIR.MI
2019-11-28,133.5399932861328,133.5399932861328,133.5399932861328,133.5399932861328,140.0,129.30062866210938,AIR.MI
2019-11-29,132.27999877929688,131.77999877929688,132.1999969482422,132.27999877929688,21.0,128.08062744140625,AIR.MI
2019-12-02,131.8000030517578,131.63999938964844,131.8000030517578,131.63999938964844,205.0,127.46095275878906,AIR.MI
2019-12-03,126.66000366210938,124.55999755859375,126.66000366210938,124.55999755859375,173.0,120.605712890625,AIR.MI
2019-12-04,128.0,127.0,127.23999786376953,128.0,554.0,123.93650817871094,AIR.MI
2019-12-05,127.36000061035156,126.77999877929688,127.36000061035156,126.77999877929688,35.0,122.75523376464844,AIR.MI
2019-12-06,126.77999877929688,126.77999877929688,126.77999877929688,126.77999877929688,52.0,122.75523376464844,AIR.MI
2019-12-09,126.80000305175781,125.0,126.80000305175781,125.0,380.0,121.03174591064453,AIR.MI
2019-12-10,122.86000061035156,122.55999755859375,122.86000061035156,122.62000274658203,156.0,118.72730255126953,AIR.MI
2019-12-11,123.76000213623047,123.66000366210938,123.66000366210938,123.69999694824219,480.0,119.77301025390625,AIR.MI
2019-12-12,124.5999984741211,123.23999786376953,124.5999984741211,124.26000213623047,266.0,120.31523895263672,AIR.MI
2019-12-13,126.73999786376953,126.0,126.73999786376953,126.0,192.0,122.0,AIR.MI
2019-12-16,129.25999450683594,127.5,127.5,129.25999450683594,89.0,125.15650177001953,AIR.MI
2019-12-17,130.97999572753906,129.3800048828125,130.33999633789062,130.17999267578125,268.0,126.04729461669922,AIR.MI
2019-12-18,130.36000061035156,130.36000061035156,130.36000061035156,130.36000061035156,30.0,126.22158813476562,AIR.MI
2019-12-19,130.36000061035156,130.36000061035156,130.36000061035156,130.36000061035156,0.0,126.22158813476562,AIR.MI
2019-12-20,131.6999969482422,130.10000610351562,130.10000610351562,131.60000610351562,458.0,127.42222595214844,AIR.MI
2019-12-23,132.83999633789062,132.4199981689453,132.83999633789062,132.4199981689453,51.0,128.2161865234375,AIR.MI
2019-12-27,134.5,133.0,134.5,133.0,82.0,128.77777099609375,AIR.MI
2019-12-30,132.8000030517578,130.44000244140625,132.24000549316406,130.44000244140625,78.0,126.2990493774414,AIR.MI
2020-01-02,134.60000610351562,134.22000122070312,134.60000610351562,134.22000122070312,110.0,129.95904541015625,AIR.MI
2020-01-03,133.89999389648438,132.55999755859375,132.55999755859375,133.89999389648438,415.0,129.64920043945312,AIR.MI
2020-01-06,133.0,132.22000122070312,132.22000122070312,133.0,132.0,128.77777099609375,AIR.MI
2020-01-07,133.89999389648438,133.0,133.36000061035156,133.63999938964844,321.0,129.3974609375,AIR.MI
2020-01-08,133.63999938964844,133.63999938964844,133.63999938964844,133.63999938964844,0.0,129.3974609375,AIR.MI
2020-01-09,135.77999877929688,133.8800048828125,135.77999877929688,133.8800048828125,129.0,129.62985229492188,AIR.MI
2020-01-10,134.97999572753906,134.0,134.97999572753906,134.0,161.0,129.74603271484375,AIR.MI
2020-01-13,135.5399932861328,135.1199951171875,135.1199951171875,135.5399932861328,12.0,131.2371368408203,AIR.MI
2020-01-14,135.5,134.33999633789062,135.4600067138672,134.72000122070312,31.0,130.44317626953125,AIR.MI
2020-01-15,134.74000549316406,134.74000549316406,134.74000549316406,134.74000549316406,21.0,130.46253967285156,AIR.MI
2020-01-16,135.0800018310547,133.25999450683594,135.0800018310547,133.25999450683594,304.0,129.02952575683594,AIR.MI
2020-01-17,136.97999572753906,134.36000061035156,134.36000061035156,136.89999389648438,284.0,132.553955078125,AIR.MI
2020-01-20,137.8800048828125,137.33999633789062,137.33999633789062,137.8000030517578,270.0,133.42539978027344,AIR.MI
2020-01-21,137.16000366210938,136.44000244140625,137.16000366210938,136.5399932861328,362.0,132.20538330078125,AIR.MI
2020-01-22,138.86000061035156,138.16000366210938,138.86000061035156,138.16000366210938,102.0,133.7739715576172,AIR.MI
2020-01-23,137.16000366210938,137.16000366210938,137.16000366210938,137.16000366210938,80.0,132.80572509765625,AIR.MI
2020-01-24,139.1199951171875,137.74000549316406,137.74000549316406,139.1199951171875,160.0,134.7034912109375,AIR.MI
2020-01-27,136.8000030517578,134.6199951171875,136.8000030517578,134.67999267578125,1251.0,130.40443420410156,AIR.MI
2020-01-28,134.60000610351562,133.8800048828125,133.8800048828125,134.60000610351562,60.0,130.32699584960938,AIR.MI
2020-01-29,135.32000732421875,134.94000244140625,134.94000244140625,135.02000427246094,32.0,130.73365783691406,AIR.MI
2020-01-30,135.25999450683594,134.05999755859375,134.8800048828125,135.1199951171875,534.0,130.83047485351562,AIR.MI
2020-01-31,135.5,135.5,135.5,135.5,30.0,131.1984100341797,AIR.MI
2020-02-03,133.74000549316406,132.97999572753906,133.5,133.1999969482422,420.0,128.97142028808594,AIR.MI
2020-02-04,135.22000122070312,135.22000122070312,135.22000122070312,135.22000122070312,6.0,130.92730712890625,AIR.MI
2020-02-05,137.83999633789062,137.32000732421875,137.83999633789062,137.32000732421875,359.0,132.9606475830078,AIR.MI
2020-02-06,137.32000732421875,137.32000732421875,137.32000732421875,137.32000732421875,0.0,132.9606475830078,AIR.MI
2020-02-07,137.05999755859375,136.36000061035156,137.05999755859375,136.5399932861328,22.0,132.20538330078125,AIR.MI
2020-02-10,136.9199981689453,136.9199981689453,136.9199981689453,136.9199981689453,41.0,132.57333374023438,AIR.MI
2020-02-11,137.6999969482422,137.6999969482422,137.6999969482422,137.6999969482422,60.0,133.3285675048828,AIR.MI
2020-02-12,137.72000122070312,136.6999969482422,137.72000122070312,136.6999969482422,215.0,132.36032104492188,AIR.MI
2020-02-13,135.32000732421875,131.0399932861328,134.6199951171875,132.44000244140625,553.0,128.23556518554688,AIR.MI
2020-02-14,131.1999969482422,129.5800018310547,131.0399932861328,129.5800018310547,272.0,125.46635437011719,AIR.MI
2020-02-17,130.9600067138672,127.62000274658203,128.83999633789062,130.9600067138672,1255.0,126.80254364013672,AIR.MI
2020-02-18,131.5,130.83999633789062,130.83999633789062,130.9199981689453,2650.0,126.76380920410156,AIR.MI
2020-02-19,132.05999755859375,131.02000427246094,131.6999969482422,131.25999450683594,165.0,127.09300994873047,AIR.MI
2020-02-20,133.0,132.9600067138672,133.0,132.9600067138672,43.0,128.7390594482422,AIR.MI
2020-02-21,132.9600067138672,132.9600067138672,132.9600067138672,132.9600067138672,0.0,128.7390594482422,AIR.MI
2020-02-24,127.16000366210938,124.94000244140625,126.5,125.04000091552734,575.0,121.07048034667969,AIR.MI
2020-02-25,125.26000213623047,124.16000366210938,124.27999877929688,124.16000366210938,116.0,120.21841430664062,AIR.MI
2020-02-26,121.54000091552734,119.62000274658203,121.5,121.4800033569336,281.0,117.62349700927734,AIR.MI
2020-02-27,117.91999816894531,113.91999816894531,117.91999816894531,113.91999816894531,181.0,110.3034896850586,AIR.MI
2020-02-28,109.18000030517578,106.66000366210938,109.05999755859375,106.80000305175781,266.0,103.40953063964844,AIR.MI
2020-03-02,110.05999755859375,102.04000091552734,108.37999725341797,106.5,5309.0,103.11904907226562,AIR.MI
2020-03-03,113.72000122070312,111.33999633789062,112.31999969482422,111.33999633789062,47.0,107.8053970336914,AIR.MI
2020-03-04,112.08000183105469,110.66000366210938,110.66000366210938,112.08000183105469,309.0,108.52190399169922,AIR.MI
2020-03-05,109.44000244140625,107.0,109.44000244140625,107.13999938964844,238.0,103.73873138427734,AIR.MI
2020-03-06,104.45999908447266,100.12000274658203,104.45999908447266,100.12000274658203,235.0,96.94158935546875,AIR.MI
2020-03-09,93.69000244140625,90.5999984741211,93.69000244140625,90.70999908447266,1211.0,87.83031463623047,AIR.MI
2020-03-10,95.41000366210938,92.63999938964844,92.66999816894531,92.9800033569336,1481.0,90.02825927734375,AIR.MI
2020-03-11,92.16000366210938,86.33999633789062,92.16000366210938,86.33999633789062,548.0,83.59904479980469,AIR.MI
2020-03-12,80.25,73.68000030517578,80.25,73.7699966430664,2105.0,71.42809295654297,AIR.MI
2020-03-13,80.6500015258789,69.95999908447266,74.0,75.0,574.0,72.61904907226562,AIR.MI
2020-03-16,75.0,60.0,75.0,63.459999084472656,585.0,61.445396423339844,AIR.MI
2020-03-17,66.20999908447266,61.5,66.20999908447266,63.790000915527344,404.0,61.764923095703125,AIR.MI
2020-03-18,54.529998779296875,48.79499816894531,54.529998779296875,48.81999969482422,2419.0,47.27015686035156,AIR.MI
2020-03-19,54.65999984741211,50.33000183105469,53.90999984741211,54.65999984741211,3318.0,52.92476272583008,AIR.MI
2020-03-20,67.2300033569336,59.970001220703125,63.5,64.72000122070312,1882.0,62.66539764404297,AIR.MI
2020-03-23,61.970001220703125,55.20000076293945,59.0,55.349998474121094,7513.0,53.592857360839844,AIR.MI
2020-03-24,58.86000061035156,54.63999938964844,57.470001220703125,54.68000030517578,5413.0,52.94412612915039,AIR.MI
2020-03-25,61.099998474121094,53.54999923706055,59.5,60.0,10848.0,58.095237731933594,AIR.MI
2020-03-26,75.18000030517578,59.369998931884766,59.369998931884766,72.54000091552734,13010.0,70.23714447021484,AIR.MI
2020-03-27,74.06999969482422,65.41000366210938,72.55000305175781,68.27999877929688,8881.0,66.11238098144531,AIR.MI
2020-03-30,66.19000244140625,60.619998931884766,66.19000244140625,60.86000061035156,4538.0,58.92793655395508,AIR.MI
2020-03-31,64.54000091552734,59.5099983215332,63.86000061035156,59.7599983215332,4962.0,57.86285400390625,AIR.MI
2020-04-01,58.619998931884766,52.36000061035156,58.619998931884766,52.619998931884766,11786.0,50.94952392578125,AIR.MI
2020-04-02,54.7599983215332,50.20000076293945,54.47999954223633,51.79999923706055,9663.0,50.155555725097656,AIR.MI
2020-04-03,51.560001373291016,49.83000183105469,51.5099983215332,49.900001525878906,4869.0,48.31587600708008,AIR.MI
2020-04-06,54.459999084472656,51.0,52.029998779296875,53.2599983215332,9630.0,51.56920623779297,AIR.MI
2020-04-07,59.70000076293945,55.90999984741211,56.970001220703125,56.9900016784668,12958.0,55.18079376220703,AIR.MI
2020-04-08,59.34000015258789,54.849998474121094,56.900001525878906,59.29999923706055,9674.0,57.41746139526367,AIR.MI
2020-04-09,63.08000183105469,56.720001220703125,62.38999938964844,60.130001068115234,15143.0,58.22111129760742,AIR.MI
2020-04-14,62.970001220703125,59.529998779296875,62.970001220703125,60.209999084472656,6816.0,58.2985725402832,AIR.MI
2020-04-15,61.0,54.209999084472656,61.0,54.83000183105469,10447.0,53.0893669128418,AIR.MI
2020-04-16,58.79999923706055,52.83000183105469,56.650001525878906,53.63999938964844,8051.0,51.93714141845703,AIR.MI
2020-04-17,58.5,55.77000045776367,57.0,56.70000076293945,6962.0,54.900001525878906,AIR.MI
2020-04-20,58.5,55.099998474121094,58.5,55.65999984741211,5042.0,55.65999984741211,AIR.MI
2020-04-21,55.70000076293945,52.09000015258789,55.70000076293945,52.310001373291016,5413.0,52.310001373291016,AIR.MI
2020-04-22,53.79999923706055,52.150001525878906,52.20000076293945,53.5,2903.0,53.5,AIR.MI
2020-04-23,54.88999938964844,52.900001525878906,54.720001220703125,54.20000076293945,2516.0,54.20000076293945,AIR.MI
2020-04-24,55.0,52.0,55.0,52.290000915527344,4003.0,52.290000915527344,AIR.MI
2020-04-27,52.849998474121094,50.220001220703125,52.849998474121094,50.9900016784668,5863.0,50.9900016784668,AIR.MI
2020-04-28,53.630001068115234,50.22999954223633,52.54999923706055,52.619998931884766,4370.0,52.619998931884766,AIR.MI
2020-04-29,58.369998931884766,51.880001068115234,54.099998474121094,58.18000030517578,14543.0,58.18000030517578,AIR.MI
2020-04-30,65.0,57.099998474121094,59.20000076293945,57.970001220703125,16597.0,57.970001220703125,AIR.MI
2020-05-04,57.150001525878906,53.099998474121094,57.150001525878906,55.0,6107.0,55.0,AIR.MI
2020-05-05,58.0,55.81999969482422,56.61000061035156,56.93000030517578,3261.0,56.93000030517578,AIR.MI
2020-05-06,56.599998474121094,53.70000076293945,56.599998474121094,53.70000076293945,3837.0,53.70000076293945,AIR.MI
2020-05-07,56.0,53.209999084472656,54.5,56.0,1449.0,56.0,AIR.MI
2020-05-08,57.400001525878906,54.810001373291016,57.400001525878906,56.220001220703125,2574.0,56.220001220703125,AIR.MI
2020-05-11,58.0,53.560001373291016,58.0,53.900001525878906,5934.0,53.900001525878906,AIR.MI
2019-01-02,135.8800048828125,135.8800048828125,135.8800048828125,135.8800048828125,20.0,133.07794189453125,ASML.MI
2019-01-03,132.0800018310547,130.67999267578125,130.67999267578125,131.0,180.0,128.298583984375,ASML.MI
2019-01-04,132.8800048828125,132.8800048828125,132.8800048828125,132.8800048828125,20.0,130.1398162841797,ASML.MI
2019-01-07,135.6199951171875,135.6199951171875,135.6199951171875,135.6199951171875,20.0,132.82330322265625,ASML.MI
2019-01-08,137.4600067138672,135.5,135.5,137.4600067138672,122.0,134.62538146972656,ASML.MI
2019-01-09,140.13999938964844,139.74000549316406,139.74000549316406,140.13999938964844,40.0,137.25010681152344,ASML.MI
2019-01-10,140.3000030517578,140.3000030517578,140.3000030517578,140.3000030517578,20.0,137.40679931640625,ASML.MI
2019-01-11,140.67999267578125,140.1999969482422,140.67999267578125,140.1999969482422,27.0,137.30885314941406,ASML.MI
2019-01-14,140.1999969482422,140.1999969482422,140.1999969482422,140.1999969482422,0.0,137.30885314941406,ASML.MI
2019-01-15,140.1999969482422,140.1999969482422,140.1999969482422,140.1999969482422,0.0,137.30885314941406,ASML.MI
2019-01-16,139.6999969482422,139.6999969482422,139.6999969482422,139.6999969482422,30.0,136.81918334960938,ASML.MI
2019-01-17,137.10000610351562,137.10000610351562,137.10000610351562,137.10000610351562,30.0,134.2727813720703,ASML.MI
2019-01-18,137.10000610351562,137.10000610351562,137.10000610351562,137.10000610351562,0.0,134.2727813720703,ASML.MI
2019-01-21,143.0,143.0,143.0,143.0,5.0,140.05111694335938,ASML.MI
2019-01-22,143.0,143.0,143.0,143.0,0.0,140.05111694335938,ASML.MI
2019-01-23,137.33999633789062,137.33999633789062,137.33999633789062,137.33999633789062,10.0,134.50784301757812,ASML.MI
2019-01-24,148.27999877929688,143.75999450683594,143.75999450683594,147.97999572753906,322.0,144.9284210205078,ASML.MI
2019-01-25,153.89999389648438,150.83999633789062,150.83999633789062,153.89999389648438,67.0,150.72634887695312,ASML.MI
2019-01-28,153.0,152.39999389648438,153.0,152.39999389648438,234.0,149.2572784423828,ASML.MI
2019-01-29,152.8000030517578,152.8000030517578,152.8000030517578,152.8000030517578,6.0,149.6490478515625,ASML.MI
2019-01-30,154.1999969482422,154.1999969482422,154.1999969482422,154.1999969482422,15.0,151.02015686035156,ASML.MI
2019-01-31,154.1999969482422,154.1999969482422,154.1999969482422,154.1999969482422,0.0,151.02015686035156,ASML.MI
2019-02-01,155.0,153.5800018310547,155.0,154.1999969482422,27.0,151.02015686035156,ASML.MI
2019-02-04,156.27999877929688,156.0,156.27999877929688,156.0,35.0,152.78305053710938,ASML.MI
2019-02-05,156.0,156.0,156.0,156.0,6.0,152.78305053710938,ASML.MI
2019-02-06,163.3800048828125,163.3800048828125,163.3800048828125,163.3800048828125,26.0,160.0108642578125,ASML.MI
2019-02-07,164.24000549316406,163.16000366210938,163.17999267578125,163.16000366210938,202.0,159.79539489746094,ASML.MI
2019-02-08,163.16000366210938,163.16000366210938,163.16000366210938,163.16000366210938,0.0,159.79539489746094,ASML.MI
2019-02-11,159.13999938964844,159.13999938964844,159.13999938964844,159.13999938964844,19.0,155.85829162597656,ASML.MI
2019-02-12,159.94000244140625,159.94000244140625,159.94000244140625,159.94000244140625,15.0,156.6417999267578,ASML.MI
2019-02-13,162.16000366210938,162.16000366210938,162.16000366210938,162.16000366210938,19.0,158.81602478027344,ASML.MI
2019-02-14,162.36000061035156,162.36000061035156,162.36000061035156,162.36000061035156,5.0,159.0118865966797,ASML.MI
2019-02-15,162.36000061035156,162.36000061035156,162.36000061035156,162.36000061035156,0.0,159.0118865966797,ASML.MI
2019-02-18,162.36000061035156,162.36000061035156,162.36000061035156,162.36000061035156,0.0,159.0118865966797,ASML.MI
2019-02-19,162.36000061035156,162.36000061035156,162.36000061035156,162.36000061035156,0.0,159.0118865966797,ASML.MI
2019-02-20,162.36000061035156,162.36000061035156,162.36000061035156,162.36000061035156,0.0,159.0118865966797,ASML.MI
2019-02-21,160.44000244140625,160.44000244140625,160.44000244140625,160.44000244140625,15.0,157.13150024414062,ASML.MI
2019-02-22,160.44000244140625,160.44000244140625,160.44000244140625,160.44000244140625,0.0,157.13150024414062,ASML.MI
2019-02-25,165.82000732421875,165.05999755859375,165.05999755859375,165.82000732421875,25.0,162.40054321289062,ASML.MI
2019-02-26,165.82000732421875,165.82000732421875,165.82000732421875,165.82000732421875,0.0,162.40054321289062,ASML.MI
2019-02-27,165.82000732421875,165.82000732421875,165.82000732421875,165.82000732421875,0.0,162.40054321289062,ASML.MI
2019-02-28,165.82000732421875,165.82000732421875,165.82000732421875,165.82000732421875,0.0,162.40054321289062,ASML.MI
2019-03-01,165.82000732421875,165.82000732421875,165.82000732421875,165.82000732421875,0.0,162.40054321289062,ASML.MI
2019-03-04,165.82000732421875,165.82000732421875,165.82000732421875,165.82000732421875,0.0,162.40054321289062,ASML.MI
2019-03-05,165.82000732421875,165.82000732421875,165.82000732421875,165.82000732421875,0.0,162.40054321289062,ASML.MI
2019-03-06,162.3800048828125,162.3800048828125,162.3800048828125,162.3800048828125,9.0,159.03147888183594,ASML.MI
2019-03-07,162.3800048828125,162.3800048828125,162.3800048828125,162.3800048828125,0.0,159.03147888183594,ASML.MI
2019-03-08,162.3800048828125,162.3800048828125,162.3800048828125,162.3800048828125,0.0,159.03147888183594,ASML.MI
2019-03-11,158.72000122070312,158.72000122070312,158.72000122070312,158.72000122070312,26.0,155.44696044921875,ASML.MI
2019-03-12,161.17999267578125,161.17999267578125,161.17999267578125,161.17999267578125,12.0,157.85621643066406,ASML.MI
2019-03-13,161.17999267578125,161.17999267578125,161.17999267578125,161.17999267578125,0.0,157.85621643066406,ASML.MI
2019-03-14,161.17999267578125,161.17999267578125,161.17999267578125,161.17999267578125,0.0,157.85621643066406,ASML.MI
2019-03-15,168.86000061035156,168.86000061035156,168.86000061035156,168.86000061035156,15.0,165.3778533935547,ASML.MI
2019-03-18,169.82000732421875,168.94000244140625,169.82000732421875,168.94000244140625,618.0,165.45619201660156,ASML.MI
2019-03-19,168.3000030517578,168.3000030517578,168.3000030517578,168.3000030517578,51.0,164.8293914794922,ASML.MI
2019-03-20,166.89999389648438,166.77999877929688,166.77999877929688,166.89999389648438,521.0,163.45826721191406,ASML.MI
2019-03-21,166.89999389648438,166.89999389648438,166.89999389648438,166.89999389648438,0.0,163.45826721191406,ASML.MI
2019-03-22,171.47999572753906,170.0,171.22000122070312,170.16000366210938,189.0,166.65103149414062,ASML.MI
2019-03-25,165.0,164.1999969482422,165.0,164.77999877929688,125.0,161.38198852539062,ASML.MI
2019-03-26,165.0,164.5,164.5,165.0,21.0,161.59744262695312,ASML.MI
2019-03-27,164.6199951171875,163.6999969482422,164.6199951171875,163.6999969482422,256.0,160.32424926757812,ASML.MI
2019-03-28,162.66000366210938,162.66000366210938,162.66000366210938,162.66000366210938,19.0,159.30569458007812,ASML.MI
2019-03-29,165.9600067138672,164.66000366210938,164.66000366210938,165.9600067138672,16.0,162.53765869140625,ASML.MI
2019-04-01,170.0399932861328,170.0399932861328,170.0399932861328,170.0399932861328,7.0,166.53350830078125,ASML.MI
2019-04-02,173.24000549316406,172.72000122070312,172.9199981689453,172.89999389648438,150.0,169.33453369140625,ASML.MI
2019-04-03,175.60000610351562,175.13999938964844,175.13999938964844,175.60000610351562,83.0,171.97886657714844,ASML.MI
2019-04-04,175.60000610351562,175.60000610351562,175.60000610351562,175.60000610351562,0.0,171.97886657714844,ASML.MI
2019-04-05,179.0,178.13999938964844,178.13999938964844,179.0,17.0,175.3087615966797,ASML.MI
2019-04-08,179.60000610351562,179.33999633789062,179.33999633789062,179.60000610351562,40.0,175.89637756347656,ASML.MI
2019-04-09,180.0399932861328,175.60000610351562,179.5399932861328,179.60000610351562,275.0,175.89637756347656,ASML.MI
2019-04-10,179.1199951171875,179.1199951171875,179.1199951171875,179.1199951171875,87.0,175.42626953125,ASML.MI
2019-04-11,176.02000427246094,176.02000427246094,176.02000427246094,176.02000427246094,25.0,172.39019775390625,ASML.MI
2019-04-12,176.02000427246094,176.02000427246094,176.02000427246094,176.02000427246094,0.0,172.39019775390625,ASML.MI
2019-04-15,178.5,178.5,178.5,178.5,5.0,174.81906127929688,ASML.MI
2019-04-16,177.0,176.4199981689453,176.4199981689453,177.0,174.0,173.3499755859375,ASML.MI
2019-04-17,182.72000122070312,179.25999450683594,182.72000122070312,179.25999450683594,290.0,175.5634002685547,ASML.MI
2019-04-18,182.8000030517578,182.8000030517578,182.8000030517578,182.8000030517578,25.0,179.0303955078125,ASML.MI
2019-04-23,182.8000030517578,182.10000610351562,182.8000030517578,182.10000610351562,192.0,178.34483337402344,ASML.MI
2019-04-24,183.63999938964844,183.47999572753906,183.47999572753906,183.63999938964844,200.0,179.8530731201172,ASML.MI
2019-04-25,185.3800048828125,185.3800048828125,185.3800048828125,185.3800048828125,6.0,181.55718994140625,ASML.MI
2019-04-26,185.3800048828125,185.3800048828125,185.3800048828125,185.3800048828125,0.0,183.637451171875,ASML.MI
2019-04-29,185.0800018310547,184.6999969482422,184.6999969482422,185.0800018310547,70.0,183.34027099609375,ASML.MI
2019-04-30,185.1999969482422,183.82000732421875,185.1999969482422,183.82000732421875,230.0,182.0921173095703,ASML.MI
2019-05-02,183.82000732421875,183.82000732421875,183.82000732421875,183.82000732421875,0.0,182.0921173095703,ASML.MI
2019-05-03,185.5,184.8000030517578,185.5,184.82000732421875,436.0,183.0827178955078,ASML.MI
2019-05-06,181.02000427246094,179.77999877929688,179.77999877929688,181.02000427246094,395.0,179.3184356689453,ASML.MI
2019-05-07,183.47999572753906,183.47999572753906,183.47999572753906,183.47999572753906,10.0,181.75531005859375,ASML.MI
2019-05-08,183.47999572753906,183.47999572753906,183.47999572753906,183.47999572753906,0.0,181.75531005859375,ASML.MI
2019-05-09,183.47999572753906,183.47999572753906,183.47999572753906,183.47999572753906,0.0,181.75531005859375,ASML.MI
2019-05-10,183.47999572753906,183.47999572753906,183.47999572753906,183.47999572753906,0.0,181.75531005859375,ASML.MI
2019-05-13,173.60000610351562,171.22000122070312,173.60000610351562,171.22000122070312,24.0,169.6105499267578,ASML.MI
2019-05-14,174.67999267578125,174.67999267578125,174.67999267578125,174.67999267578125,6.0,173.0380096435547,ASML.MI
2019-05-15,178.1999969482422,175.0,175.3800048828125,178.1999969482422,214.0,176.52493286132812,ASML.MI
2019-05-16,180.10000610351562,177.6199951171875,177.6199951171875,180.10000610351562,67.0,178.40708923339844,ASML.MI
2019-05-17,180.10000610351562,180.10000610351562,180.10000610351562,180.10000610351562,0.0,178.40708923339844,ASML.MI
2019-05-20,173.52000427246094,173.52000427246094,173.52000427246094,173.52000427246094,20.0,171.88893127441406,ASML.MI
2019-05-21,173.36000061035156,173.36000061035156,173.36000061035156,173.36000061035156,15.0,171.73043823242188,ASML.MI
2019-05-22,172.10000610351562,171.5800018310547,171.5800018310547,172.10000610351562,137.0,170.48226928710938,ASML.MI
2019-05-23,170.74000549316406,169.5,169.86000061035156,170.74000549316406,51.0,169.13507080078125,ASML.MI
2019-05-24,171.66000366210938,171.66000366210938,171.66000366210938,171.66000366210938,15.0,170.04641723632812,ASML.MI
2019-05-27,172.32000732421875,172.32000732421875,172.32000732421875,172.32000732421875,175.0,170.70021057128906,ASML.MI
2019-05-28,172.32000732421875,172.32000732421875,172.32000732421875,172.32000732421875,0.0,170.70021057128906,ASML.MI
2019-05-29,168.63999938964844,168.63999938964844,168.63999938964844,168.63999938964844,21.0,167.05479431152344,ASML.MI
2019-05-30,170.3000030517578,169.3000030517578,170.3000030517578,169.3000030517578,29.0,167.70860290527344,ASML.MI
2019-05-31,169.0,168.66000366210938,169.0,168.66000366210938,40.0,167.07461547851562,ASML.MI
2019-06-03,168.0,168.0,168.0,168.0,172.0,166.42080688476562,ASML.MI
2019-06-04,166.33999633789062,166.33999633789062,166.33999633789062,166.33999633789062,5.0,164.7764129638672,ASML.MI
2019-06-05,166.33999633789062,166.33999633789062,166.33999633789062,166.33999633789062,0.0,164.7764129638672,ASML.MI
2019-06-06,171.16000366210938,169.02000427246094,171.16000366210938,169.02000427246094,27.0,167.43124389648438,ASML.MI
2019-06-07,173.3000030517578,173.3000030517578,173.3000030517578,173.3000030517578,80.0,171.67100524902344,ASML.MI
2019-06-10,175.02000427246094,173.0,174.8800048828125,175.02000427246094,207.0,173.3748321533203,ASML.MI
2019-06-11,178.82000732421875,178.82000732421875,178.82000732421875,178.82000732421875,8.0,177.1391143798828,ASML.MI
2019-06-12,178.82000732421875,178.82000732421875,178.82000732421875,178.82000732421875,0.0,177.1391143798828,ASML.MI
2019-06-13,175.32000732421875,175.32000732421875,175.32000732421875,175.32000732421875,122.0,173.67201232910156,ASML.MI
2019-06-14,170.89999389648438,170.72000122070312,170.8000030517578,170.89999389648438,113.0,169.29354858398438,ASML.MI
2019-06-17,170.89999389648438,170.89999389648438,170.89999389648438,170.89999389648438,0.0,169.29354858398438,ASML.MI
2019-06-18,173.89999389648438,168.83999633789062,168.83999633789062,173.89999389648438,134.0,172.26536560058594,ASML.MI
2019-06-19,174.74000549316406,174.74000549316406,174.74000549316406,174.74000549316406,20.0,173.09747314453125,ASML.MI
2019-06-20,179.27999877929688,179.27999877929688,179.27999877929688,179.27999877929688,15.0,177.5947723388672,ASML.MI
2019-06-21,179.27999877929688,179.27999877929688,179.27999877929688,179.27999877929688,0.0,177.5947723388672,ASML.MI
2019-06-24,178.33999633789062,178.13999938964844,178.33999633789062,178.13999938964844,31.0,176.46551513671875,ASML.MI
2019-06-25,178.13999938964844,178.13999938964844,178.13999938964844,178.13999938964844,0.0,176.46551513671875,ASML.MI
2019-06-26,178.13999938964844,178.13999938964844,178.13999938964844,178.13999938964844,0.0,176.46551513671875,ASML.MI
2019-06-27,178.13999938964844,178.13999938964844,178.13999938964844,178.13999938964844,0.0,176.46551513671875,ASML.MI
2019-06-28,183.5800018310547,183.5800018310547,183.5800018310547,183.5800018310547,5.0,181.8543701171875,ASML.MI
2019-07-01,190.67999267578125,189.8000030517578,190.0,190.67999267578125,224.0,188.8876190185547,ASML.MI
2019-07-02,190.67999267578125,190.67999267578125,190.67999267578125,190.67999267578125,0.0,188.8876190185547,ASML.MI
2019-07-03,190.02000427246094,189.5399932861328,189.5399932861328,190.02000427246094,84.0,188.2338409423828,ASML.MI
2019-07-04,190.4199981689453,190.4199981689453,190.4199981689453,190.4199981689453,40.0,188.63006591796875,ASML.MI
2019-07-05,186.94000244140625,186.5,186.94000244140625,186.5,35.0,184.74691772460938,ASML.MI
2019-07-08,186.5,186.5,186.5,186.5,0.0,184.74691772460938,ASML.MI
2019-07-09,186.5,186.5,186.5,186.5,0.0,184.74691772460938,ASML.MI
2019-07-10,183.52000427246094,183.52000427246094,183.52000427246094,183.52000427246094,21.0,181.794921875,ASML.MI
2019-07-11,185.4199981689453,185.4199981689453,185.4199981689453,185.4199981689453,25.0,183.6770782470703,ASML.MI
2019-07-12,185.4199981689453,185.4199981689453,185.4199981689453,185.4199981689453,0.0,183.6770782470703,ASML.MI
2019-07-15,184.0399932861328,184.0399932861328,184.0399932861328,184.0399932861328,35.0,182.31004333496094,ASML.MI
2019-07-16,184.0399932861328,184.0399932861328,184.0399932861328,184.0399932861328,0.0,182.31004333496094,ASML.MI
2019-07-17,192.63999938964844,189.60000610351562,189.60000610351562,192.63999938964844,275.0,190.82919311523438,ASML.MI
2019-07-18,199.3800048828125,196.52000427246094,196.94000244140625,199.33999633789062,259.0,197.46621704101562,ASML.MI
2019-07-19,200.8000030517578,199.02000427246094,200.8000030517578,199.8000030517578,153.0,197.92190551757812,ASML.MI
2019-07-22,199.8000030517578,199.8000030517578,199.8000030517578,199.8000030517578,0.0,197.92190551757812,ASML.MI
2019-07-23,199.8000030517578,199.8000030517578,199.8000030517578,199.8000030517578,0.0,197.92190551757812,ASML.MI
2019-07-24,207.10000610351562,205.60000610351562,206.64999389648438,207.10000610351562,97.0,205.1532745361328,ASML.MI
2019-07-25,207.10000610351562,207.10000610351562,207.10000610351562,207.10000610351562,0.0,205.1532745361328,ASML.MI
2019-07-26,208.60000610351562,208.14999389648438,208.60000610351562,208.60000610351562,31.0,206.63919067382812,ASML.MI
2019-07-29,208.60000610351562,208.60000610351562,208.60000610351562,208.60000610351562,0.0,206.63919067382812,ASML.MI
2019-07-30,204.35000610351562,204.35000610351562,204.35000610351562,204.35000610351562,15.0,202.42913818359375,ASML.MI
2019-07-31,205.4499969482422,205.4499969482422,205.4499969482422,205.4499969482422,15.0,203.51878356933594,ASML.MI
2019-08-01,205.4499969482422,205.4499969482422,205.4499969482422,205.4499969482422,0.0,203.51878356933594,ASML.MI
2019-08-02,200.39999389648438,197.89999389648438,197.89999389648438,199.39999389648438,240.0,197.52565002441406,ASML.MI
2019-08-05,193.66000366210938,193.63999938964844,193.63999938964844,193.66000366210938,100.0,191.83963012695312,ASML.MI
2019-08-06,193.0,191.6199951171875,191.6199951171875,193.0,100.0,191.18582153320312,ASML.MI
2019-08-07,194.10000610351562,192.25999450683594,194.10000610351562,192.25999450683594,35.0,190.45277404785156,ASML.MI
2019-08-08,194.02000427246094,194.02000427246094,194.02000427246094,194.02000427246094,50.0,192.19622802734375,ASML.MI
2019-08-09,195.97999572753906,194.1199951171875,195.83999633789062,194.1199951171875,128.0,192.2952880859375,ASML.MI
2019-08-12,192.39999389648438,192.3800048828125,192.3800048828125,192.39999389648438,100.0,190.59144592285156,ASML.MI
2019-08-13,190.5,190.32000732421875,190.5,190.32000732421875,70.0,188.53102111816406,ASML.MI
2019-08-14,190.32000732421875,190.32000732421875,190.32000732421875,190.32000732421875,0.0,188.53102111816406,ASML.MI
2019-08-16,189.1199951171875,189.1199951171875,189.1199951171875,189.1199951171875,168.0,187.34228515625,ASML.MI
2019-08-19,194.39999389648438,194.39999389648438,194.39999389648438,194.39999389648438,62.0,192.57266235351562,ASML.MI
2019-08-20,194.39999389648438,194.39999389648438,194.39999389648438,194.39999389648438,0.0,192.57266235351562,ASML.MI
2019-08-21,197.25999450683594,197.0,197.0,197.25999450683594,195.0,195.40577697753906,ASML.MI
2019-08-22,195.9199981689453,195.9199981689453,195.9199981689453,195.9199981689453,301.0,194.078369140625,ASML.MI
2019-08-23,195.27999877929688,190.74000549316406,195.27999877929688,190.74000549316406,176.0,188.9470672607422,ASML.MI
2019-08-26,189.5800018310547,189.5800018310547,189.5800018310547,189.5800018310547,140.0,187.7979736328125,ASML.MI
2019-08-27,192.72000122070312,191.17999267578125,191.17999267578125,192.6999969482422,118.0,190.88864135742188,ASML.MI
2019-08-28,192.6999969482422,192.6999969482422,192.6999969482422,192.6999969482422,0.0,190.88864135742188,ASML.MI
2019-08-29,199.52000427246094,198.1999969482422,199.52000427246094,199.36000061035156,292.0,197.4860382080078,ASML.MI
2019-08-30,202.10000610351562,201.39999389648438,201.5500030517578,201.9499969482422,242.0,200.0516815185547,ASML.MI
2019-09-02,203.39999389648438,203.39999389648438,203.39999389648438,203.39999389648438,3.0,201.48805236816406,ASML.MI
2019-09-03,201.89999389648438,200.89999389648438,201.89999389648438,200.89999389648438,301.0,199.0115509033203,ASML.MI
2019-09-04,204.9499969482422,203.35000610351562,203.35000610351562,204.89999389648438,41.0,202.97396850585938,ASML.MI
2019-09-05,214.5,211.0,211.0500030517578,214.5,145.0,212.4837188720703,ASML.MI
2019-09-06,216.25,214.5500030517578,214.5500030517578,215.75,306.0,213.7219696044922,ASML.MI
2019-09-09,216.3000030517578,216.3000030517578,216.3000030517578,216.3000030517578,301.0,214.2667999267578,ASML.MI
2019-09-10,218.5500030517578,218.5,218.5500030517578,218.5,280.0,216.4461212158203,ASML.MI
2019-09-11,219.89999389648438,218.1999969482422,218.25,219.89999389648438,409.0,217.83294677734375,ASML.MI
2019-09-12,223.75,222.6999969482422,222.6999969482422,223.10000610351562,297.0,221.00289916992188,ASML.MI
2019-09-13,226.1999969482422,226.1999969482422,226.1999969482422,226.1999969482422,301.0,224.07374572753906,ASML.MI
2019-09-16,224.1999969482422,224.1999969482422,224.1999969482422,224.1999969482422,65.0,222.09254455566406,ASML.MI
2019-09-17,224.1999969482422,224.1999969482422,224.1999969482422,224.1999969482422,0.0,222.09254455566406,ASML.MI
2019-09-18,225.39999389648438,225.0500030517578,225.0500030517578,225.39999389648438,100.0,223.28126525878906,ASML.MI
2019-09-19,227.35000610351562,227.35000610351562,227.35000610351562,227.35000610351562,10.0,225.2129364013672,ASML.MI
2019-09-20,227.35000610351562,227.35000610351562,227.35000610351562,227.35000610351562,0.0,225.2129364013672,ASML.MI
2019-09-23,225.3000030517578,223.0500030517578,223.0500030517578,225.3000030517578,20.0,223.1822052001953,ASML.MI
2019-09-24,226.9499969482422,226.3000030517578,226.85000610351562,226.39999389648438,645.0,224.2718505859375,ASML.MI
2019-09-25,220.1999969482422,220.0,220.1999969482422,220.0,321.0,217.93202209472656,ASML.MI
2019-09-26,220.0,220.0,220.0,220.0,0.0,217.93202209472656,ASML.MI
2019-09-27,220.0,220.0,220.0,220.0,0.0,217.93202209472656,ASML.MI
2019-09-30,220.0,220.0,220.0,220.0,0.0,217.93202209472656,ASML.MI
2019-10-01,230.85000610351562,228.8000030517578,229.5,228.8000030517578,32.0,226.6492919921875,ASML.MI
2019-10-02,224.14999389648438,224.14999389648438,224.14999389648438,224.14999389648438,15.0,222.04299926757812,ASML.MI
2019-10-03,221.14999389648438,219.85000610351562,221.10000610351562,220.14999389648438,390.0,218.08059692382812,ASML.MI
2019-10-04,222.0,222.0,222.0,222.0,301.0,219.91322326660156,ASML.MI
2019-10-07,222.0,222.0,222.0,222.0,0.0,219.91322326660156,ASML.MI
2019-10-08,222.0,222.0,222.0,222.0,0.0,219.91322326660156,ASML.MI
2019-10-09,223.75,221.9499969482422,221.9499969482422,223.75,621.0,221.6467742919922,ASML.MI
2019-10-10,230.0,227.5500030517578,227.5500030517578,230.0,37.0,227.83802795410156,ASML.MI
2019-10-11,235.4499969482422,231.0,231.0,235.4499969482422,145.0,233.23678588867188,ASML.MI
2019-10-14,235.8000030517578,234.14999389648438,235.8000030517578,235.5500030517578,295.0,233.3358612060547,ASML.MI
2019-10-15,242.25,240.1999969482422,240.1999969482422,242.25,4.0,239.97286987304688,ASML.MI
2019-10-16,242.4499969482422,232.9499969482422,242.35000610351562,233.60000610351562,878.0,231.40419006347656,ASML.MI
2019-10-17,234.64999389648438,228.39999389648438,234.64999389648438,229.5500030517578,128.0,227.3922576904297,ASML.MI
2019-10-18,229.25,226.5,227.75,227.6999969482422,135.0,225.5596466064453,ASML.MI
2019-10-21,231.10000610351562,230.14999389648438,230.14999389648438,231.10000610351562,30.0,228.9276885986328,ASML.MI
2019-10-22,234.1999969482422,232.64999389648438,234.1999969482422,232.64999389648438,120.0,230.46311950683594,ASML.MI
2019-10-23,229.6999969482422,227.6999969482422,227.6999969482422,229.6999969482422,36.0,227.54083251953125,ASML.MI
2019-10-24,235.60000610351562,235.60000610351562,235.60000610351562,235.60000610351562,10.0,233.38539123535156,ASML.MI
2019-10-25,239.10000610351562,237.85000610351562,239.0500030517578,237.85000610351562,119.0,235.61422729492188,ASML.MI
2019-10-28,241.9499969482422,237.89999389648438,237.89999389648438,241.9499969482422,67.0,239.67568969726562,ASML.MI
2019-10-29,240.4499969482422,240.4499969482422,240.4499969482422,240.4499969482422,25.0,238.18978881835938,ASML.MI
2019-10-30,237.8000030517578,237.8000030517578,237.8000030517578,237.8000030517578,7.0,235.56471252441406,ASML.MI
2019-10-31,236.5500030517578,236.5500030517578,236.5500030517578,236.5500030517578,2.0,234.32644653320312,ASML.MI
2019-11-01,238.5500030517578,237.9499969482422,238.5500030517578,237.9499969482422,18.0,235.7133026123047,ASML.MI
2019-11-04,244.75,244.75,244.75,244.75,40.0,243.5239715576172,ASML.MI
2019-11-05,245.5,243.8000030517578,244.0,245.5,351.0,244.2702178955078,ASML.MI
2019-11-06,246.60000610351562,242.6999969482422,246.60000610351562,243.8000030517578,151.0,242.5787353515625,ASML.MI
2019-11-07,244.75,243.5,243.5,244.1999969482422,112.0,242.9767303466797,ASML.MI
2019-11-08,241.9499969482422,241.10000610351562,241.10000610351562,241.9499969482422,35.0,240.7379913330078,ASML.MI
2019-11-11,241.9499969482422,241.9499969482422,241.9499969482422,241.9499969482422,0.0,240.7379913330078,ASML.MI
2019-11-12,244.0,244.0,244.0,244.0,7.0,242.77772521972656,ASML.MI
2019-11-13,244.10000610351562,244.10000610351562,244.10000610351562,244.10000610351562,10.0,242.8772430419922,ASML.MI
2019-11-14,245.60000610351562,244.85000610351562,245.60000610351562,244.85000610351562,17.0,243.62347412109375,ASML.MI
2019-11-15,248.60000610351562,246.64999389648438,246.64999389648438,248.1999969482422,100.0,246.95669555664062,ASML.MI
2019-11-18,248.8000030517578,246.35000610351562,248.8000030517578,246.35000610351562,50.0,245.115966796875,ASML.MI
2019-11-19,247.6999969482422,244.0500030517578,247.6999969482422,244.0500030517578,35.0,242.82748413085938,ASML.MI
2019-11-20,244.0500030517578,244.0500030517578,244.0500030517578,244.0500030517578,0.0,242.82748413085938,ASML.MI
2019-11-21,241.39999389648438,241.39999389648438,241.39999389648438,241.39999389648438,100.0,240.1907501220703,ASML.MI
2019-11-22,243.10000610351562,243.10000610351562,243.10000610351562,243.10000610351562,193.0,241.8822479248047,ASML.MI
2019-11-25,244.3000030517578,244.3000030517578,244.3000030517578,244.3000030517578,40.0,243.07623291015625,ASML.MI
2019-11-26,248.10000610351562,246.1999969482422,246.1999969482422,248.10000610351562,23.0,246.85719299316406,ASML.MI
2019-11-27,246.0500030517578,246.0500030517578,246.0500030517578,246.0500030517578,8.0,244.8174591064453,ASML.MI
2019-11-28,245.8000030517578,245.8000030517578,245.8000030517578,245.8000030517578,10.0,244.5687255859375,ASML.MI
2019-11-29,245.8000030517578,245.8000030517578,245.8000030517578,245.8000030517578,0.0,244.5687255859375,ASML.MI
2019-12-02,247.39999389648438,238.10000610351562,247.39999389648438,238.10000610351562,61.0,236.90728759765625,ASML.MI
2019-12-03,240.1999969482422,238.0500030517578,240.1999969482422,238.14999389648438,261.0,236.95703125,ASML.MI
2019-12-04,243.75,236.60000610351562,236.60000610351562,242.85000610351562,139.0,241.6334991455078,ASML.MI
2019-12-05,246.25,244.0,244.0,245.5500030517578,136.0,244.31997680664062,ASML.MI
2019-12-06,249.64999389648438,248.8000030517578,248.8000030517578,249.64999389648438,214.0,248.39942932128906,ASML.MI
2019-12-09,255.60000610351562,252.4499969482422,254.4499969482422,252.4499969482422,179.0,251.18539428710938,ASML.MI
2019-12-10,249.0,248.0,249.0,250.0,15.0,248.7476806640625,ASML.MI
2019-12-11,254.39999389648438,251.64999389648438,251.64999389648438,254.39999389648438,39.0,253.12562561035156,ASML.MI
2019-12-12,257.5,254.39999389648438,257.5,256.54998779296875,247.0,255.2648468017578,ASML.MI
2019-12-13,261.95001220703125,260.25,260.79998779296875,260.3500061035156,44.0,259.04583740234375,ASML.MI
2019-12-16,262.0,261.8500061035156,261.8500061035156,262.0,50.0,260.68756103515625,ASML.MI
2019-12-17,266.25,264.70001220703125,266.25,264.70001220703125,13.0,263.3740539550781,ASML.MI
2019-12-18,264.6000061035156,264.6000061035156,264.6000061035156,264.6000061035156,2.0,263.2745361328125,ASML.MI
2019-12-19,260.54998779296875,260.54998779296875,260.54998779296875,260.54998779296875,15.0,259.24481201171875,ASML.MI
2019-12-20,263.45001220703125,263.45001220703125,263.45001220703125,263.45001220703125,77.0,262.13031005859375,ASML.MI
2019-12-23,266.6000061035156,265.1000061035156,265.1000061035156,266.6000061035156,108.0,265.2645263671875,ASML.MI
2019-12-27,266.8500061035156,265.95001220703125,265.95001220703125,266.0,102.0,264.66754150390625,ASML.MI
2019-12-30,266.0,264.3999938964844,266.0,264.3999938964844,5.0,263.0755310058594,ASML.MI
2020-01-02,269.6000061035156,265.45001220703125,265.45001220703125,269.6000061035156,52.0,268.24951171875,ASML.MI
2020-01-03,268.0,266.6499938964844,267.75,267.6499938964844,362.0,266.30926513671875,ASML.MI
2020-01-06,263.95001220703125,263.95001220703125,263.95001220703125,263.95001220703125,38.0,262.6278076171875,ASML.MI
2020-01-07,263.95001220703125,263.95001220703125,263.95001220703125,263.95001220703125,0.0,262.6278076171875,ASML.MI
2020-01-08,271.70001220703125,264.0,264.0,270.1000061035156,266.0,268.74700927734375,ASML.MI
2020-01-09,273.0,272.5,272.70001220703125,272.5,95.0,271.1349792480469,ASML.MI
2020-01-10,270.3999938964844,270.3999938964844,270.3999938964844,270.3999938964844,1.0,269.04547119140625,ASML.MI
2020-01-13,270.3999938964844,268.75,268.75,269.20001220703125,5.0,267.85150146484375,ASML.MI
2020-01-14,270.1000061035156,269.45001220703125,269.45001220703125,269.8999938964844,151.0,268.5479736328125,ASML.MI
2020-01-15,271.6000061035156,271.25,271.6000061035156,271.25,41.0,269.8912353515625,ASML.MI
2020-01-16,271.79998779296875,271.79998779296875,271.79998779296875,271.79998779296875,7.0,270.4384765625,ASML.MI
2020-01-17,270.6499938964844,270.6499938964844,270.6499938964844,270.6499938964844,20.0,269.2942199707031,ASML.MI
2020-01-20,271.5,271.5,271.5,271.5,3.0,270.1399841308594,ASML.MI
2020-01-21,270.3500061035156,267.79998779296875,270.3500061035156,268.1000061035156,128.0,266.75701904296875,ASML.MI
2020-01-22,268.29998779296875,267.20001220703125,268.29998779296875,267.20001220703125,40.0,265.8615417480469,ASML.MI
2020-01-23,265.1499938964844,264.29998779296875,265.1499938964844,264.29998779296875,80.0,262.9760437011719,ASML.MI
2020-01-24,264.29998779296875,264.29998779296875,264.29998779296875,264.29998779296875,0.0,262.9760437011719,ASML.MI
2020-01-27,266.1499938964844,262.0,266.1499938964844,262.0,180.0,260.68756103515625,ASML.MI
2020-01-28,259.5,259.1499938964844,259.5,259.1499938964844,22.0,257.8518371582031,ASML.MI
2020-01-29,268.8500061035156,266.1000061035156,266.1000061035156,268.3999938964844,120.0,267.0555114746094,ASML.MI
2020-01-30,268.3999938964844,264.75,268.3999938964844,264.75,46.0,263.4237976074219,ASML.MI
2020-01-31,265.1499938964844,255.0,265.1499938964844,255.1999969482422,88.0,253.921630859375,ASML.MI
2020-02-03,257.04998779296875,254.85000610351562,254.89999389648438,257.04998779296875,328.0,255.76234436035156,ASML.MI
2020-02-04,266.25,264.29998779296875,264.29998779296875,266.25,319.0,264.9162902832031,ASML.MI
2020-02-05,278.1499938964844,272.45001220703125,272.45001220703125,276.6000061035156,142.0,275.2144470214844,ASML.MI
2020-02-06,280.20001220703125,278.0,278.6499938964844,280.20001220703125,271.0,278.7964172363281,ASML.MI
2020-02-07,278.04998779296875,276.79998779296875,276.8500061035156,277.95001220703125,140.0,276.55767822265625,ASML.MI
2020-02-10,279.8999938964844,277.5,277.5,279.8999938964844,53.0,278.4978942871094,ASML.MI
2020-02-11,288.45001220703125,284.29998779296875,284.29998779296875,288.45001220703125,153.0,287.0050964355469,ASML.MI
2020-02-12,288.45001220703125,288.45001220703125,288.45001220703125,288.45001220703125,0.0,287.0050964355469,ASML.MI
2020-02-13,288.95001220703125,286.79998779296875,288.8999938964844,286.79998779296875,219.0,285.3633117675781,ASML.MI
2020-02-14,292.1499938964844,292.1499938964844,292.1499938964844,292.1499938964844,12.0,290.6865234375,ASML.MI
2020-02-17,291.79998779296875,287.8500061035156,291.79998779296875,287.8999938964844,348.0,286.45782470703125,ASML.MI
2020-02-18,284.1499938964844,282.29998779296875,282.8500061035156,284.1499938964844,58.0,282.7265930175781,ASML.MI
2020-02-19,291.6000061035156,288.79998779296875,289.6000061035156,291.20001220703125,208.0,289.7413024902344,ASML.MI
2020-02-20,293.6499938964844,292.3999938964844,293.3500061035156,292.5,103.0,291.0347900390625,ASML.MI
2020-02-21,289.3999938964844,286.8999938964844,289.3999938964844,286.8999938964844,20.0,285.46282958984375,ASML.MI
2020-02-24,273.8500061035156,268.54998779296875,273.8500061035156,271.04998779296875,76.0,269.6922302246094,ASML.MI
2020-02-25,271.3999938964844,266.8500061035156,267.5,266.8500061035156,122.0,265.5132751464844,ASML.MI
2020-02-26,263.1000061035156,254.8000030517578,263.1000061035156,262.20001220703125,172.0,260.8865661621094,ASML.MI
2020-02-27,260.54998779296875,258.0,260.54998779296875,258.0,14.0,256.7076110839844,ASML.MI
2020-02-28,245.3000030517578,245.3000030517578,245.3000030517578,245.3000030517578,5.0,244.07122802734375,ASML.MI
2020-03-02,255.60000610351562,245.3000030517578,255.60000610351562,249.75,106.0,248.49893188476562,ASML.MI
2020-03-03,263.3500061035156,261.45001220703125,261.45001220703125,263.3500061035156,39.0,262.03082275390625,ASML.MI
2020-03-04,265.25,262.75,264.3999938964844,262.8500061035156,46.0,261.5333251953125,ASML.MI
2020-03-05,263.1499938964844,262.79998779296875,262.79998779296875,263.1499938964844,39.0,261.831787109375,ASML.MI
2020-03-06,253.1999969482422,251.0500030517578,253.1999969482422,251.0500030517578,49.0,249.79241943359375,ASML.MI
2020-03-09,241.0,232.6999969482422,238.64999389648438,241.0,238.0,239.79275512695312,ASML.MI
2020-03-10,246.35000610351562,243.9499969482422,243.9499969482422,246.3000030517578,59.0,245.0662078857422,ASML.MI
2020-03-11,242.0500030517578,237.39999389648438,237.39999389648438,240.60000610351562,237.0,239.394775390625,ASML.MI
2020-03-12,218.39999389648438,218.1999969482422,218.1999969482422,218.39999389648438,30.0,217.30596923828125,ASML.MI
2020-03-13,220.85000610351562,219.0,220.85000610351562,219.0,10.0,217.90296936035156,ASML.MI
2020-03-16,219.0,219.0,219.0,219.0,0.0,217.90296936035156,ASML.MI
2020-03-17,219.0,219.0,219.0,219.0,0.0,217.90296936035156,ASML.MI
2020-03-18,189.16000366210938,189.16000366210938,189.16000366210938,189.16000366210938,5.0,188.2124481201172,ASML.MI
2020-03-19,189.16000366210938,189.16000366210938,189.16000366210938,189.16000366210938,0.0,188.2124481201172,ASML.MI
2020-03-20,189.16000366210938,189.16000366210938,189.16000366210938,189.16000366210938,0.0,188.2124481201172,ASML.MI
2020-03-23,209.75,196.5399932861328,196.5399932861328,209.75,23.0,208.6992950439453,ASML.MI
2020-03-24,237.64999389648438,226.35000610351562,226.35000610351562,237.64999389648438,286.0,236.45953369140625,ASML.MI
2020-03-25,250.64999389648438,239.5,248.6999969482422,239.5,71.0,238.30027770996094,ASML.MI
2020-03-26,242.5,237.10000610351562,237.10000610351562,242.5,18.0,241.28524780273438,ASML.MI
2020-03-27,236.5,230.25,236.5,230.25,65.0,229.0966033935547,ASML.MI
2020-03-30,235.0500030517578,231.85000610351562,231.85000610351562,235.0500030517578,91.0,233.87257385253906,ASML.MI
2020-03-31,245.3000030517578,242.75,245.3000030517578,242.75,11.0,241.53399658203125,ASML.MI
2020-04-01,232.9499969482422,229.3000030517578,232.0500030517578,229.3000030517578,361.0,228.1513671875,ASML.MI
2020-04-02,225.1999969482422,225.1999969482422,225.1999969482422,225.1999969482422,5.0,224.0718994140625,ASML.MI
2020-04-03,223.1999969482422,223.1999969482422,223.1999969482422,223.1999969482422,301.0,222.08192443847656,ASML.MI
2020-04-06,223.1999969482422,223.1999969482422,223.1999969482422,223.1999969482422,0.0,222.08192443847656,ASML.MI
2020-04-07,258.3500061035156,251.0,253.4499969482422,251.0,503.0,249.74266052246094,ASML.MI
2020-04-08,256.3500061035156,255.3000030517578,255.3000030517578,256.3500061035156,21.0,255.0658721923828,ASML.MI
2020-04-09,258.6499938964844,255.1999969482422,258.6499938964844,255.1999969482422,157.0,253.921630859375,ASML.MI
2020-04-14,266.0,259.3999938964844,259.3999938964844,266.0,415.0,264.66754150390625,ASML.MI
2020-04-15,265.0,254.1999969482422,265.0,255.14999389648438,347.0,253.8718719482422,ASML.MI
2020-04-16,269.0,265.8500061035156,265.8500061035156,268.20001220703125,393.0,266.85650634765625,ASML.MI
2020-04-17,278.54998779296875,273.04998779296875,274.95001220703125,273.04998779296875,213.0,271.68218994140625,ASML.MI
2020-04-20,270.95001220703125,265.0,270.3500061035156,269.0,322.0,267.6524963378906,ASML.MI
2020-04-21,275.04998779296875,251.60000610351562,269.0,258.20001220703125,128.0,256.9066162109375,ASML.MI
2020-04-22,265.3500061035156,264.29998779296875,265.3500061035156,264.29998779296875,11.0,262.9760437011719,ASML.MI
2020-04-23,270.3500061035156,269.5,270.3500061035156,269.5,21.0,268.1499938964844,ASML.MI
2020-04-24,269.75,265.0,266.8500061035156,266.54998779296875,108.0,266.54998779296875,ASML.MI
2020-04-27,272.1499938964844,271.25,272.1000061035156,271.29998779296875,138.0,271.29998779296875,ASML.MI
2020-04-28,274.5,271.0,273.0,271.0,181.0,271.0,ASML.MI
2020-04-29,276.45001220703125,271.0,271.79998779296875,276.1499938964844,175.0,276.1499938964844,ASML.MI
2020-04-30,278.20001220703125,276.95001220703125,278.20001220703125,276.95001220703125,236.0,276.95001220703125,ASML.MI
2020-05-04,257.6000061035156,254.0,257.45001220703125,255.64999389648438,301.0,255.64999389648438,ASML.MI
2020-05-05,266.29998779296875,259.45001220703125,263.0,266.29998779296875,126.0,266.29998779296875,ASML.MI
2020-05-06,272.8500061035156,268.54998779296875,268.54998779296875,272.8500061035156,25.0,272.8500061035156,ASML.MI
2020-05-07,274.8999938964844,272.04998779296875,274.8999938964844,274.5,216.0,274.5,ASML.MI
2020-05-08,279.45001220703125,277.0,277.0,279.45001220703125,49.0,279.45001220703125,ASML.MI
2020-05-11,280.0,274.3500061035156,280.0,278.3999938964844,223.0,278.3999938964844,ASML.MI
2019-01-02,0.8980000019073486,0.8960000276565552,0.8960000276565552,0.8980000019073486,2000,0.8980000019073486,CDG.MI
2019-01-03,0.9079999923706055,0.9079999923706055,0.9079999923706055,0.9079999923706055,500,0.9079999923706055,CDG.MI
2019-01-04,0.9200000166893005,0.8799999952316284,0.8899999856948853,0.8899999856948853,9500,0.8899999856948853,CDG.MI
2019-01-07,0.9779999852180481,0.8999999761581421,0.8999999761581421,0.9599999785423279,30000,0.9599999785423279,CDG.MI
2019-01-08,0.9340000152587891,0.9340000152587891,0.9340000152587891,0.9340000152587891,500,0.9340000152587891,CDG.MI
2019-01-09,0.9900000095367432,0.9200000166893005,0.9340000152587891,0.9580000042915344,11500,0.9580000042915344,CDG.MI
2019-01-10,0.9700000286102295,0.9399999976158142,0.9700000286102295,0.9700000286102295,2000,0.9700000286102295,CDG.MI
2019-01-11,0.9739999771118164,0.9739999771118164,0.9739999771118164,0.9739999771118164,2500,0.9739999771118164,CDG.MI
2019-01-14,0.9679999947547913,0.9679999947547913,0.9679999947547913,0.9679999947547913,2500,0.9679999947547913,CDG.MI
2019-01-15,1.0,0.9340000152587891,0.9419999718666077,0.9900000095367432,17500,0.9900000095367432,CDG.MI
2019-01-16,1.0,0.9700000286102295,0.9900000095367432,1.0,15000,1.0,CDG.MI
2019-01-17,0.9980000257492065,0.9700000286102295,0.9959999918937683,0.9980000257492065,6500,0.9980000257492065,CDG.MI
2019-01-18,1.0,0.9700000286102295,0.9919999837875366,1.0,6000,1.0,CDG.MI
2019-01-21,0.9980000257492065,0.9700000286102295,0.9980000257492065,0.9980000257492065,19000,0.9980000257492065,CDG.MI
2019-01-22,1.0,0.9599999785423279,1.0,0.9980000257492065,10000,0.9980000257492065,CDG.MI
2019-01-23,0.9980000257492065,0.9980000257492065,0.9980000257492065,0.9980000257492065,0,0.9980000257492065,CDG.MI
2019-01-24,0.9700000286102295,0.9599999785423279,0.9599999785423279,0.9700000286102295,1500,0.9700000286102295,CDG.MI
2019-01-25,0.9700000286102295,0.9300000071525574,0.9419999718666077,0.9559999704360962,7000,0.9559999704360962,CDG.MI
2019-01-28,0.9940000176429749,0.9599999785423279,0.9700000286102295,0.9599999785423279,25500,0.9599999785423279,CDG.MI
2019-01-29,0.9900000095367432,0.9399999976158142,0.9399999976158142,0.9819999933242798,13500,0.9819999933242798,CDG.MI
2019-01-30,0.9800000190734863,0.9800000190734863,0.9800000190734863,0.9800000190734863,2000,0.9800000190734863,CDG.MI
2019-01-31,0.9879999756813049,0.9879999756813049,0.9879999756813049,0.9879999756813049,500,0.9879999756813049,CDG.MI
2019-02-01,0.9900000095367432,0.9900000095367432,0.9900000095367432,0.9900000095367432,1500,0.9900000095367432,CDG.MI
2019-02-04,0.9520000219345093,0.9520000219345093,0.9520000219345093,0.9520000219345093,1000,0.9520000219345093,CDG.MI
2019-02-05,1.0499999523162842,0.9819999933242798,0.9879999756813049,1.0099999904632568,57500,1.0099999904632568,CDG.MI
2019-02-06,1.0299999713897705,1.024999976158142,1.024999976158142,1.0299999713897705,1500,1.0299999713897705,CDG.MI
2019-02-07,1.0199999809265137,0.9620000123977661,0.9879999756813049,0.9760000109672546,32000,0.9760000109672546,CDG.MI
2019-02-08,1.0,0.9700000286102295,0.9900000095367432,0.9700000286102295,16000,0.9700000286102295,CDG.MI
2019-02-11,1.149999976158142,1.0,1.0,1.149999976158142,76500,1.149999976158142,CDG.MI
2019-02-12,1.184999942779541,1.059999942779541,1.1699999570846558,1.090000033378601,93000,1.090000033378601,CDG.MI
2019-02-13,1.125,1.065000057220459,1.1150000095367432,1.0700000524520874,24000,1.0700000524520874,CDG.MI
2019-02-14,1.059999942779541,0.9900000095367432,1.059999942779541,0.9900000095367432,22500,0.9900000095367432,CDG.MI
2019-02-15,1.1200000047683716,1.0199999809265137,1.0199999809265137,1.0950000286102295,32000,1.0950000286102295,CDG.MI
2019-02-18,1.090000033378601,1.0099999904632568,1.059999942779541,1.090000033378601,30500,1.090000033378601,CDG.MI
2019-02-19,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,0,1.090000033378601,CDG.MI
2019-02-20,1.059999942779541,1.059999942779541,1.059999942779541,1.059999942779541,3500,1.059999942779541,CDG.MI
2019-02-21,1.1200000047683716,1.0199999809265137,1.0199999809265137,1.059999942779541,23000,1.059999942779541,CDG.MI
2019-02-22,1.0850000381469727,1.0399999618530273,1.0850000381469727,1.0750000476837158,153500,1.0750000476837158,CDG.MI
2019-02-25,1.065000057220459,1.034999966621399,1.034999966621399,1.065000057220459,11500,1.065000057220459,CDG.MI
2019-02-26,1.1100000143051147,1.0399999618530273,1.065000057220459,1.0449999570846558,32500,1.0449999570846558,CDG.MI
2019-02-27,1.1200000047683716,1.0700000524520874,1.0700000524520874,1.1150000095367432,18000,1.1150000095367432,CDG.MI
2019-02-28,1.1150000095367432,1.059999942779541,1.100000023841858,1.0850000381469727,80500,1.0850000381469727,CDG.MI
2019-03-01,1.1150000095367432,1.024999976158142,1.1150000095367432,1.0499999523162842,66000,1.0499999523162842,CDG.MI
2019-03-04,1.0750000476837158,1.034999966621399,1.0750000476837158,1.034999966621399,22500,1.034999966621399,CDG.MI
2019-03-05,1.0499999523162842,1.0099999904632568,1.0199999809265137,1.0399999618530273,17000,1.0399999618530273,CDG.MI
2019-03-06,1.0549999475479126,1.024999976158142,1.0399999618530273,1.024999976158142,5500,1.024999976158142,CDG.MI
2019-03-07,1.0199999809265137,0.9760000109672546,1.0199999809265137,1.0,6500,1.0,CDG.MI
2019-03-08,1.0499999523162842,0.9800000190734863,0.9819999933242798,1.0499999523162842,12500,1.0499999523162842,CDG.MI
2019-03-11,1.0199999809265137,1.0099999904632568,1.0149999856948853,1.0199999809265137,6500,1.0199999809265137,CDG.MI
2019-03-12,1.024999976158142,1.0099999904632568,1.024999976158142,1.0099999904632568,5000,1.0099999904632568,CDG.MI
2019-03-13,0.9980000257492065,0.9599999785423279,0.9900000095367432,0.9779999852180481,42000,0.9779999852180481,CDG.MI
2019-03-14,0.9940000176429749,0.9399999976158142,0.9760000109672546,0.9940000176429749,18000,0.9940000176429749,CDG.MI
2019-03-15,0.9900000095367432,0.949999988079071,0.9800000190734863,0.9900000095367432,28000,0.9900000095367432,CDG.MI
2019-03-18,1.0499999523162842,0.9900000095367432,0.9900000095367432,1.0099999904632568,20000,1.0099999904632568,CDG.MI
2019-03-19,1.0399999618530273,0.9739999771118164,1.0399999618530273,0.9739999771118164,18000,0.9739999771118164,CDG.MI
2019-03-20,1.0149999856948853,0.9980000257492065,0.9980000257492065,1.0149999856948853,4000,1.0149999856948853,CDG.MI
2019-03-21,1.0149999856948853,0.9599999785423279,0.9739999771118164,0.9900000095367432,19000,0.9900000095367432,CDG.MI
2019-03-22,1.0,0.9539999961853027,0.9800000190734863,1.0,6500,1.0,CDG.MI
2019-03-25,1.0,0.9599999785423279,1.0,0.9900000095367432,12500,0.9900000095367432,CDG.MI
2019-03-26,1.034999966621399,0.949999988079071,0.9900000095367432,0.9980000257492065,23000,0.9980000257492065,CDG.MI
2019-03-27,0.9980000257492065,0.9980000257492065,0.9980000257492065,0.9980000257492065,0,0.9980000257492065,CDG.MI
2019-03-28,1.0,0.9599999785423279,0.9599999785423279,0.9940000176429749,19000,0.9940000176429749,CDG.MI
2019-03-29,0.9980000257492065,0.9800000190734863,0.9800000190734863,0.9980000257492065,3500,0.9980000257492065,CDG.MI
2019-04-01,0.9660000205039978,0.9660000205039978,0.9660000205039978,0.9660000205039978,500,0.9660000205039978,CDG.MI
2019-04-02,1.0,0.949999988079071,0.9679999947547913,0.9860000014305115,25500,0.9860000014305115,CDG.MI
2019-04-03,0.9919999837875366,0.9819999933242798,0.9819999933242798,0.9919999837875366,10500,0.9919999837875366,CDG.MI
2019-04-04,0.9900000095367432,0.9739999771118164,0.9760000109672546,0.9879999756813049,4000,0.9879999756813049,CDG.MI
2019-04-05,1.0,0.9879999756813049,0.9940000176429749,0.9879999756813049,3500,0.9879999756813049,CDG.MI
2019-04-08,1.0399999618530273,0.9900000095367432,1.0,0.9940000176429749,39000,0.9940000176429749,CDG.MI
2019-04-09,1.0399999618530273,1.0149999856948853,1.0399999618530273,1.0149999856948853,18000,1.0149999856948853,CDG.MI
2019-04-10,1.0,1.0,1.0,1.0,1500,1.0,CDG.MI
2019-04-11,1.0299999713897705,0.9639999866485596,0.9800000190734863,0.9940000176429749,44000,0.9940000176429749,CDG.MI
2019-04-12,1.0800000429153442,0.9700000286102295,1.0,1.0549999475479126,55000,1.0549999475479126,CDG.MI
2019-04-15,1.0549999475479126,1.0049999952316284,1.0549999475479126,1.0199999809265137,29500,1.0199999809265137,CDG.MI
2019-04-16,1.090000033378601,1.0,1.0399999618530273,1.0199999809265137,127500,1.0199999809265137,CDG.MI
2019-04-17,1.034999966621399,1.0099999904632568,1.0299999713897705,1.0299999713897705,14500,1.0299999713897705,CDG.MI
2019-04-18,1.0149999856948853,1.0,1.0099999904632568,1.0049999952316284,19500,1.0049999952316284,CDG.MI
2019-04-23,1.0399999618530273,0.9919999837875366,0.9919999837875366,1.0149999856948853,10500,1.0149999856948853,CDG.MI
2019-04-24,1.0299999713897705,0.9959999918937683,1.0299999713897705,0.9959999918937683,6500,0.9959999918937683,CDG.MI
2019-04-25,0.9959999918937683,0.9959999918937683,0.9959999918937683,0.9959999918937683,0,0.9959999918937683,CDG.MI
2019-04-26,1.034999966621399,1.024999976158142,1.0299999713897705,1.034999966621399,4500,1.034999966621399,CDG.MI
2019-04-29,1.0049999952316284,0.9819999933242798,1.0,1.0049999952316284,12000,1.0049999952316284,CDG.MI
2019-04-30,1.034999966621399,0.9800000190734863,0.9800000190734863,1.024999976158142,35000,1.024999976158142,CDG.MI
2019-05-02,1.0299999713897705,0.9819999933242798,1.0049999952316284,1.0199999809265137,21000,1.0199999809265137,CDG.MI
2019-05-03,1.024999976158142,1.024999976158142,1.024999976158142,1.024999976158142,500,1.024999976158142,CDG.MI
2019-05-06,1.0299999713897705,0.9800000190734863,0.9879999756813049,1.0099999904632568,23500,1.0099999904632568,CDG.MI
2019-05-07,1.024999976158142,1.0,1.024999976158142,1.0,5000,1.0,CDG.MI
2019-05-08,1.0099999904632568,0.9819999933242798,1.0,1.0099999904632568,9500,1.0099999904632568,CDG.MI
2019-05-09,1.0099999904632568,0.9819999933242798,0.9980000257492065,1.0099999904632568,11000,1.0099999904632568,CDG.MI
2019-05-10,1.0149999856948853,0.972000002861023,1.0099999904632568,0.9980000257492065,18500,0.9980000257492065,CDG.MI
2019-05-13,1.0149999856948853,0.9559999704360962,0.9700000286102295,0.9800000190734863,20000,0.9800000190734863,CDG.MI
2019-05-14,0.9980000257492065,0.9700000286102295,0.9980000257492065,0.9980000257492065,3500,0.9980000257492065,CDG.MI
2019-05-15,0.9980000257492065,0.972000002861023,0.9739999771118164,0.9959999918937683,5000,0.9959999918937683,CDG.MI
2019-05-16,0.9980000257492065,0.9620000123977661,0.9700000286102295,0.9980000257492065,12500,0.9980000257492065,CDG.MI
2019-05-17,0.9860000014305115,0.9599999785423279,0.9639999866485596,0.9779999852180481,22000,0.9779999852180481,CDG.MI
2019-05-20,0.9800000190734863,0.9599999785423279,0.9779999852180481,0.9599999785423279,2000,0.9599999785423279,CDG.MI
2019-05-21,0.9860000014305115,0.9660000205039978,0.9819999933242798,0.9660000205039978,6500,0.9660000205039978,CDG.MI
2019-05-22,0.9919999837875366,0.9779999852180481,0.9779999852180481,0.9800000190734863,5000,0.9800000190734863,CDG.MI
2019-05-23,0.9940000176429749,0.9900000095367432,0.9919999837875366,0.9900000095367432,3500,0.9900000095367432,CDG.MI
2019-05-24,1.0,0.9620000123977661,0.9620000123977661,0.9919999837875366,17500,0.9919999837875366,CDG.MI
2019-05-27,0.9919999837875366,0.9919999837875366,0.9919999837875366,0.9919999837875366,0,0.9919999837875366,CDG.MI
2019-05-28,0.9779999852180481,0.949999988079071,0.9620000123977661,0.9779999852180481,4500,0.9779999852180481,CDG.MI
2019-05-29,0.9660000205039978,0.9399999976158142,0.9520000219345093,0.9459999799728394,15500,0.9459999799728394,CDG.MI
2019-05-30,0.9800000190734863,0.9359999895095825,0.9599999785423279,0.9639999866485596,9000,0.9639999866485596,CDG.MI
2019-05-31,0.9539999961853027,0.9120000004768372,0.9319999814033508,0.9539999961853027,16500,0.9539999961853027,CDG.MI
2019-06-03,0.9539999961853027,0.9539999961853027,0.9539999961853027,0.9539999961853027,0,0.9539999961853027,CDG.MI
2019-06-04,0.9679999947547913,0.9340000152587891,0.9340000152587891,0.9599999785423279,3000,0.9599999785423279,CDG.MI
2019-06-05,0.9599999785423279,0.9599999785423279,0.9599999785423279,0.9599999785423279,0,0.9599999785423279,CDG.MI
2019-06-06,0.9599999785423279,0.9599999785423279,0.9599999785423279,0.9599999785423279,0,0.9599999785423279,CDG.MI
2019-06-07,0.949999988079071,0.9020000100135803,0.9319999814033508,0.921999990940094,7000,0.921999990940094,CDG.MI
2019-06-10,0.9380000233650208,0.9020000100135803,0.9380000233650208,0.9279999732971191,7000,0.9279999732971191,CDG.MI
2019-06-11,0.9240000247955322,0.9020000100135803,0.9020000100135803,0.9240000247955322,2500,0.9240000247955322,CDG.MI
2019-06-12,0.8880000114440918,0.800000011920929,0.8539999723434448,0.8100000023841858,113000,0.8100000023841858,CDG.MI
2019-06-13,0.8299999833106995,0.777999997138977,0.7979999780654907,0.8019999861717224,34500,0.8019999861717224,CDG.MI
2019-06-14,0.8040000200271606,0.7179999947547913,0.8019999861717224,0.7179999947547913,31000,0.7179999947547913,CDG.MI
2019-06-17,0.7860000133514404,0.6499999761581421,0.7120000123977661,0.7799999713897705,49000,0.7799999713897705,CDG.MI
2019-06-18,0.7799999713897705,0.7400000095367432,0.7599999904632568,0.7799999713897705,21500,0.7799999713897705,CDG.MI
2019-06-19,0.777999997138977,0.7400000095367432,0.777999997138977,0.7419999837875366,20000,0.7419999837875366,CDG.MI
2019-06-20,0.7300000190734863,0.699999988079071,0.7300000190734863,0.7279999852180481,19000,0.7279999852180481,CDG.MI
2019-06-21,0.75,0.7099999785423279,0.7300000190734863,0.7300000190734863,3500,0.7300000190734863,CDG.MI
2019-06-24,0.7179999947547913,0.6800000071525574,0.7099999785423279,0.7179999947547913,10500,0.7179999947547913,CDG.MI
2019-06-25,0.7099999785423279,0.6859999895095825,0.7099999785423279,0.7099999785423279,11500,0.7099999785423279,CDG.MI
2019-06-26,0.7179999947547913,0.6919999718666077,0.7099999785423279,0.7179999947547913,7500,0.7179999947547913,CDG.MI
2019-06-27,0.7699999809265137,0.7239999771118164,0.75,0.7279999852180481,53000,0.7279999852180481,CDG.MI
2019-06-28,0.7799999713897705,0.7319999933242798,0.7319999933242798,0.7699999809265137,12000,0.7699999809265137,CDG.MI
2019-07-01,0.7820000052452087,0.75,0.7799999713897705,0.7559999823570251,10500,0.7559999823570251,CDG.MI
2019-07-02,0.7699999809265137,0.7699999809265137,0.7699999809265137,0.7699999809265137,1500,0.7699999809265137,CDG.MI
2019-07-03,0.7699999809265137,0.7699999809265137,0.7699999809265137,0.7699999809265137,0,0.7699999809265137,CDG.MI
2019-07-04,0.7900000214576721,0.7580000162124634,0.7799999713897705,0.7599999904632568,23000,0.7599999904632568,CDG.MI
2019-07-05,0.7879999876022339,0.7620000243186951,0.7699999809265137,0.7879999876022339,29500,0.7879999876022339,CDG.MI
2019-07-08,0.7860000133514404,0.7799999713897705,0.7799999713897705,0.7860000133514404,4500,0.7860000133514404,CDG.MI
2019-07-09,0.7919999957084656,0.7620000243186951,0.7839999794960022,0.7620000243186951,22000,0.7620000243186951,CDG.MI
2019-07-10,0.7799999713897705,0.7599999904632568,0.7599999904632568,0.7699999809265137,30500,0.7699999809265137,CDG.MI
2019-07-11,0.7720000147819519,0.7179999947547913,0.7540000081062317,0.765999972820282,22000,0.765999972820282,CDG.MI
2019-07-12,0.7699999809265137,0.7239999771118164,0.7699999809265137,0.7400000095367432,15000,0.7400000095367432,CDG.MI
2019-07-15,0.75,0.7020000219345093,0.75,0.7480000257492065,51500,0.7480000257492065,CDG.MI
2019-07-16,0.7300000190734863,0.6840000152587891,0.7139999866485596,0.7059999704360962,68000,0.7059999704360962,CDG.MI
2019-07-17,0.7139999866485596,0.6499999761581421,0.7120000123977661,0.6539999842643738,110000,0.6539999842643738,CDG.MI
2019-07-18,0.6639999747276306,0.6000000238418579,0.6639999747276306,0.6299999952316284,174000,0.6299999952316284,CDG.MI
2019-07-19,0.6100000143051147,0.5600000023841858,0.6100000143051147,0.6000000238418579,131500,0.6000000238418579,CDG.MI
2019-07-22,0.6100000143051147,0.5419999957084656,0.5899999737739563,0.5839999914169312,50000,0.5839999914169312,CDG.MI
2019-07-23,0.5839999914169312,0.5120000243186951,0.5839999914169312,0.5559999942779541,341000,0.5559999942779541,CDG.MI
2019-07-24,0.5540000200271606,0.5220000147819519,0.5540000200271606,0.5299999713897705,207500,0.5299999713897705,CDG.MI
2019-07-25,0.5400000214576721,0.4909999966621399,0.5260000228881836,0.515999972820282,75000,0.515999972820282,CDG.MI
2019-07-26,0.5220000147819519,0.49000000953674316,0.5139999985694885,0.5059999823570251,47000,0.5059999823570251,CDG.MI
2019-07-29,0.5400000214576721,0.5,0.5199999809265137,0.5099999904632568,53500,0.5099999904632568,CDG.MI
2019-07-30,0.515999972820282,0.48399999737739563,0.515999972820282,0.5,12500,0.5,CDG.MI
2019-07-31,0.49900001287460327,0.4819999933242798,0.49000000953674316,0.48500001430511475,14500,0.48500001430511475,CDG.MI
2019-08-01,0.49900001287460327,0.48399999737739563,0.49000000953674316,0.49900001287460327,19500,0.49900001287460327,CDG.MI
2019-08-02,0.49900001287460327,0.49900001287460327,0.49900001287460327,0.49900001287460327,500,0.49900001287460327,CDG.MI
2019-08-05,0.49900001287460327,0.4620000123977661,0.4819999933242798,0.47999998927116394,80500,0.47999998927116394,CDG.MI
2019-08-06,0.492000013589859,0.44600000977516174,0.46799999475479126,0.4749999940395355,123000,0.4749999940395355,CDG.MI
2019-08-07,0.48100000619888306,0.46299999952316284,0.4699999988079071,0.48100000619888306,8000,0.48100000619888306,CDG.MI
2019-08-08,0.47999998927116394,0.44999998807907104,0.4699999988079071,0.47999998927116394,23000,0.47999998927116394,CDG.MI
2019-08-09,0.4790000021457672,0.45100000500679016,0.4699999988079071,0.46000000834465027,18500,0.46000000834465027,CDG.MI
2019-08-12,0.46799999475479126,0.45500001311302185,0.46799999475479126,0.45500001311302185,3500,0.45500001311302185,CDG.MI
2019-08-13,0.46399998664855957,0.44600000977516174,0.46399998664855957,0.44600000977516174,7000,0.44600000977516174,CDG.MI
2019-08-14,0.4729999899864197,0.4480000138282776,0.46399998664855957,0.4729999899864197,28000,0.4729999899864197,CDG.MI
2019-08-16,0.49000000953674316,0.4699999988079071,0.4729999899864197,0.4880000054836273,50500,0.4880000054836273,CDG.MI
2019-08-19,0.5,0.4749999940395355,0.5,0.49000000953674316,8500,0.49000000953674316,CDG.MI
2019-08-20,0.49000000953674316,0.4729999899864197,0.47999998927116394,0.49000000953674316,8500,0.49000000953674316,CDG.MI
2019-08-21,0.48500001430511475,0.44999998807907104,0.47999998927116394,0.4519999921321869,196000,0.4519999921321869,CDG.MI
2019-08-22,0.47999998927116394,0.4519999921321869,0.46799999475479126,0.45399999618530273,97000,0.45399999618530273,CDG.MI
2019-08-23,0.4560000002384186,0.4560000002384186,0.4560000002384186,0.4560000002384186,500,0.4560000002384186,CDG.MI
2019-08-26,0.4699999988079071,0.46000000834465027,0.46000000834465027,0.4690000116825104,24000,0.4690000116825104,CDG.MI
2019-08-27,0.49000000953674316,0.4699999988079071,0.48500001430511475,0.48500001430511475,75000,0.48500001430511475,CDG.MI
2019-08-28,0.4729999899864197,0.4699999988079071,0.4729999899864197,0.4699999988079071,36000,0.4699999988079071,CDG.MI
2019-08-29,0.48500001430511475,0.4749999940395355,0.48399999737739563,0.47600001096725464,24500,0.47600001096725464,CDG.MI
2019-08-30,0.5,0.48399999737739563,0.48399999737739563,0.4860000014305115,41500,0.4860000014305115,CDG.MI
2019-09-02,0.6100000143051147,0.4860000014305115,0.4860000014305115,0.550000011920929,272000,0.550000011920929,CDG.MI
2019-09-03,0.6179999709129333,0.5260000228881836,0.5619999766349792,0.5699999928474426,484500,0.5699999928474426,CDG.MI
2019-09-04,0.6000000238418579,0.5400000214576721,0.5680000185966492,0.5479999780654907,112500,0.5479999780654907,CDG.MI
2019-09-05,0.5820000171661377,0.5479999780654907,0.550000011920929,0.550000011920929,53000,0.550000011920929,CDG.MI
2019-09-06,0.5419999957084656,0.5040000081062317,0.5400000214576721,0.5180000066757202,75000,0.5180000066757202,CDG.MI
2019-09-09,0.5260000228881836,0.5019999742507935,0.5180000066757202,0.5260000228881836,40000,0.5260000228881836,CDG.MI
2019-09-10,0.5339999794960022,0.5080000162124634,0.5339999794960022,0.5260000228881836,19500,0.5260000228881836,CDG.MI
2019-09-11,0.527999997138977,0.5080000162124634,0.5139999985694885,0.5260000228881836,20500,0.5260000228881836,CDG.MI
2019-09-12,0.5519999861717224,0.5239999890327454,0.5239999890327454,0.5239999890327454,47500,0.5239999890327454,CDG.MI
2019-09-13,0.5460000038146973,0.5199999809265137,0.5360000133514404,0.5379999876022339,63500,0.5379999876022339,CDG.MI
2019-09-16,0.5379999876022339,0.5,0.5379999876022339,0.5139999985694885,99000,0.5139999985694885,CDG.MI
2019-09-17,0.5220000147819519,0.4950000047683716,0.515999972820282,0.5099999904632568,21000,0.5099999904632568,CDG.MI
2019-09-18,0.5,0.5,0.5,0.5,6000,0.5,CDG.MI
2019-09-19,0.5099999904632568,0.5,0.5099999904632568,0.5,10000,0.5,CDG.MI
2019-09-20,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,5000,0.5099999904632568,CDG.MI
2019-09-23,0.5,0.4959999918937683,0.5,0.4959999918937683,3500,0.4959999918937683,CDG.MI
2019-09-24,0.5,0.5,0.5,0.5,2000,0.5,CDG.MI
2019-09-25,0.5239999890327454,0.4950000047683716,0.4959999918937683,0.5099999904632568,65000,0.5099999904632568,CDG.MI
2019-09-26,0.550000011920929,0.515999972820282,0.515999972820282,0.5339999794960022,80000,0.5339999794960022,CDG.MI
2019-09-27,0.5460000038146973,0.46000000834465027,0.5419999957084656,0.47999998927116394,589000,0.47999998927116394,CDG.MI
2019-09-30,0.49000000953674316,0.4699999988079071,0.4860000014305115,0.4860000014305115,128500,0.4860000014305115,CDG.MI
2019-10-01,0.4860000014305115,0.4699999988079071,0.4830000102519989,0.4699999988079071,102500,0.4699999988079071,CDG.MI
2019-10-02,0.4749999940395355,0.4449999928474426,0.4569999873638153,0.44699999690055847,17000,0.44699999690055847,CDG.MI
2019-10-03,0.4560000002384186,0.4359999895095825,0.4490000009536743,0.4480000138282776,60000,0.4480000138282776,CDG.MI
2019-10-04,0.47699999809265137,0.43700000643730164,0.45500001311302185,0.4480000138282776,40000,0.4480000138282776,CDG.MI
2019-10-07,0.5,0.46000000834465027,0.46000000834465027,0.47999998927116394,248000,0.47999998927116394,CDG.MI
2019-10-08,0.5299999713897705,0.4699999988079071,0.48899999260902405,0.4749999940395355,254500,0.4749999940395355,CDG.MI
2019-10-09,0.4830000102519989,0.4339999854564667,0.48100000619888306,0.4339999854564667,532500,0.4339999854564667,CDG.MI
2019-10-10,0.4699999988079071,0.414000004529953,0.44200000166893005,0.4659999907016754,410000,0.4659999907016754,CDG.MI
2019-10-11,0.5180000066757202,0.4580000042915344,0.47200000286102295,0.48399999737739563,487500,0.48399999737739563,CDG.MI
2019-10-14,0.5199999809265137,0.47999998927116394,0.5,0.492000013589859,129000,0.492000013589859,CDG.MI
2019-10-15,0.49000000953674316,0.47099998593330383,0.49000000953674316,0.48500001430511475,36000,0.48500001430511475,CDG.MI
2019-10-16,0.49399998784065247,0.47600001096725464,0.49000000953674316,0.4869999885559082,57000,0.4869999885559082,CDG.MI
2019-10-17,0.5339999794960022,0.4749999940395355,0.4860000014305115,0.5199999809265137,354000,0.5199999809265137,CDG.MI
2019-10-18,0.5239999890327454,0.49000000953674316,0.5239999890327454,0.4950000047683716,143000,0.4950000047683716,CDG.MI
2019-10-21,0.5059999823570251,0.49000000953674316,0.4950000047683716,0.49000000953674316,21500,0.49000000953674316,CDG.MI
2019-10-22,0.5,0.49000000953674316,0.4950000047683716,0.49000000953674316,34500,0.49000000953674316,CDG.MI
2019-10-23,0.49000000953674316,0.47999998927116394,0.47999998927116394,0.49000000953674316,12500,0.49000000953674316,CDG.MI
2019-10-24,0.5059999823570251,0.4749999940395355,0.49000000953674316,0.5,97000,0.5,CDG.MI
2019-10-25,0.5,0.47999998927116394,0.4869999885559082,0.5,42000,0.5,CDG.MI
2019-10-28,0.5040000081062317,0.47999998927116394,0.47999998927116394,0.5,19000,0.5,CDG.MI
2019-10-29,0.4909999966621399,0.48500001430511475,0.4909999966621399,0.48500001430511475,29500,0.48500001430511475,CDG.MI
2019-10-30,0.4950000047683716,0.47999998927116394,0.4819999933242798,0.48500001430511475,44000,0.48500001430511475,CDG.MI
2019-10-31,0.4950000047683716,0.4869999885559082,0.4869999885559082,0.4950000047683716,2000,0.4950000047683716,CDG.MI
2019-11-01,0.5180000066757202,0.48500001430511475,0.5059999823570251,0.48500001430511475,16000,0.48500001430511475,CDG.MI
2019-11-04,0.48500001430511475,0.4699999988079071,0.4830000102519989,0.4699999988079071,47000,0.4699999988079071,CDG.MI
2019-11-05,0.47099998593330383,0.4519999921321869,0.47099998593330383,0.45500001311302185,76000,0.45500001311302185,CDG.MI
2019-11-06,0.4690000116825104,0.4690000116825104,0.4690000116825104,0.4690000116825104,2000,0.4690000116825104,CDG.MI
2019-11-07,0.48500001430511475,0.4699999988079071,0.48500001430511475,0.4699999988079071,45000,0.4699999988079071,CDG.MI
2019-11-08,0.4650000035762787,0.453000009059906,0.460999995470047,0.453000009059906,44000,0.453000009059906,CDG.MI
2019-11-11,0.4699999988079071,0.44999998807907104,0.44999998807907104,0.46000000834465027,39000,0.46000000834465027,CDG.MI
2019-11-12,0.4650000035762787,0.44999998807907104,0.45100000500679016,0.45500001311302185,32500,0.45500001311302185,CDG.MI
2019-11-13,0.48500001430511475,0.45100000500679016,0.45100000500679016,0.4740000069141388,103000,0.4740000069141388,CDG.MI
2019-11-14,0.47699999809265137,0.4740000069141388,0.4740000069141388,0.47699999809265137,4500,0.47699999809265137,CDG.MI
2019-11-15,0.47600001096725464,0.460999995470047,0.4699999988079071,0.47600001096725464,6000,0.47600001096725464,CDG.MI
2019-11-18,0.4779999852180481,0.46299999952316284,0.47600001096725464,0.46299999952316284,9500,0.46299999952316284,CDG.MI
2019-11-19,0.4650000035762787,0.4650000035762787,0.4650000035762787,0.4650000035762787,4000,0.4650000035762787,CDG.MI
2019-11-20,0.47699999809265137,0.46000000834465027,0.47699999809265137,0.46000000834465027,19000,0.46000000834465027,CDG.MI
2019-11-21,0.47699999809265137,0.46000000834465027,0.4620000123977661,0.46000000834465027,19000,0.46000000834465027,CDG.MI
2019-11-22,0.4699999988079071,0.4650000035762787,0.4650000035762787,0.4699999988079071,9500,0.4699999988079071,CDG.MI
2019-11-25,0.4699999988079071,0.4560000002384186,0.46399998664855957,0.4699999988079071,103000,0.4699999988079071,CDG.MI
2019-11-26,0.46000000834465027,0.4300000071525574,0.44999998807907104,0.44699999690055847,173500,0.44699999690055847,CDG.MI
2019-11-27,0.46000000834465027,0.4309999942779541,0.4449999928474426,0.44600000977516174,67000,0.44600000977516174,CDG.MI
2019-11-28,0.4690000116825104,0.4410000145435333,0.46399998664855957,0.4560000002384186,114500,0.4560000002384186,CDG.MI
2019-11-29,0.46000000834465027,0.44999998807907104,0.4569999873638153,0.44999998807907104,52000,0.44999998807907104,CDG.MI
2019-12-02,0.44999998807907104,0.44600000977516174,0.44999998807907104,0.4480000138282776,3500,0.4480000138282776,CDG.MI
2019-12-03,0.4580000042915344,0.44600000977516174,0.44999998807907104,0.4580000042915344,3500,0.4580000042915344,CDG.MI
2019-12-04,0.5299999713897705,0.4580000042915344,0.4580000042915344,0.49000000953674316,621500,0.49000000953674316,CDG.MI
2019-12-05,0.5759999752044678,0.49300000071525574,0.5019999742507935,0.5600000023841858,683500,0.5600000023841858,CDG.MI
2019-12-06,0.6740000247955322,0.5799999833106995,0.5899999737739563,0.6420000195503235,1189000,0.6420000195503235,CDG.MI
2019-12-09,0.7300000190734863,0.6439999938011169,0.6439999938011169,0.7300000190734863,435000,0.7300000190734863,CDG.MI
2019-12-10,0.75,0.6499999761581421,0.75,0.699999988079071,2140500,0.699999988079071,CDG.MI
2019-12-11,0.7300000190734863,0.6299999952316284,0.7200000286102295,0.6399999856948853,807500,0.6399999856948853,CDG.MI
2019-12-12,0.6480000019073486,0.6039999723434448,0.6480000019073486,0.6119999885559082,256000,0.6119999885559082,CDG.MI
2019-12-13,0.6499999761581421,0.593999981880188,0.6179999709129333,0.6019999980926514,392000,0.6019999980926514,CDG.MI
2019-12-16,0.7200000286102295,0.593999981880188,0.5979999899864197,0.7039999961853027,491000,0.7039999961853027,CDG.MI
2019-12-17,0.7360000014305115,0.6660000085830688,0.7160000205039978,0.6859999895095825,601500,0.6859999895095825,CDG.MI
2019-12-18,0.7080000042915344,0.6800000071525574,0.6899999976158142,0.6800000071525574,115500,0.6800000071525574,CDG.MI
2019-12-19,0.6940000057220459,0.6520000100135803,0.6800000071525574,0.6679999828338623,124500,0.6679999828338623,CDG.MI
2019-12-20,0.6639999747276306,0.6039999723434448,0.6639999747276306,0.6480000019073486,267500,0.6480000019073486,CDG.MI
2019-12-23,0.6759999990463257,0.6299999952316284,0.6579999923706055,0.6740000247955322,146000,0.6740000247955322,CDG.MI
2019-12-27,0.6899999976158142,0.6520000100135803,0.656000018119812,0.6759999990463257,66500,0.6759999990463257,CDG.MI
2019-12-30,0.6660000085830688,0.6499999761581421,0.6600000262260437,0.6639999747276306,74000,0.6639999747276306,CDG.MI
2020-01-02,0.6859999895095825,0.6499999761581421,0.6639999747276306,0.6679999828338623,100000,0.6679999828338623,CDG.MI
2020-01-03,0.6639999747276306,0.6240000128746033,0.656000018119812,0.6439999938011169,276000,0.6439999938011169,CDG.MI
2020-01-06,0.6700000166893005,0.6159999966621399,0.6380000114440918,0.6620000004768372,88500,0.6620000004768372,CDG.MI
2020-01-07,0.6660000085830688,0.6340000033378601,0.6660000085830688,0.6399999856948853,110500,0.6399999856948853,CDG.MI
2020-01-08,0.6399999856948853,0.6179999709129333,0.6320000290870667,0.6200000047683716,98500,0.6200000047683716,CDG.MI
2020-01-09,0.6480000019073486,0.621999979019165,0.6399999856948853,0.628000020980835,69000,0.628000020980835,CDG.MI
2020-01-10,0.6399999856948853,0.6179999709129333,0.6380000114440918,0.6299999952316284,93000,0.6299999952316284,CDG.MI
2020-01-13,0.6299999952316284,0.6100000143051147,0.628000020980835,0.6100000143051147,66500,0.6100000143051147,CDG.MI
2020-01-14,0.722000002861023,0.6259999871253967,0.6259999871253967,0.722000002861023,411000,0.722000002861023,CDG.MI
2020-01-15,0.8379999995231628,0.7419999837875366,0.7799999713897705,0.7760000228881836,858000,0.7760000228881836,CDG.MI
2020-01-16,0.8180000185966492,0.722000002861023,0.800000011920929,0.7239999771118164,1359500,0.7239999771118164,CDG.MI
2020-01-17,0.7599999904632568,0.7020000219345093,0.7419999837875366,0.7239999771118164,278500,0.7239999771118164,CDG.MI
2020-01-20,0.7300000190734863,0.6919999718666077,0.7279999852180481,0.699999988079071,274500,0.699999988079071,CDG.MI
2020-01-21,0.7599999904632568,0.7200000286102295,0.7239999771118164,0.75,319500,0.75,CDG.MI
2020-01-22,0.7580000162124634,0.7260000109672546,0.75,0.734000027179718,100000,0.734000027179718,CDG.MI
2020-01-23,0.7559999823570251,0.7020000219345093,0.7279999852180481,0.7160000205039978,153000,0.7160000205039978,CDG.MI
2020-01-24,0.7260000109672546,0.6840000152587891,0.7160000205039978,0.7020000219345093,125500,0.7020000219345093,CDG.MI
2020-01-27,0.7080000042915344,0.6740000247955322,0.7039999961853027,0.6800000071525574,66000,0.6800000071525574,CDG.MI
2020-01-28,0.6980000138282776,0.6499999761581421,0.6959999799728394,0.6639999747276306,68000,0.6639999747276306,CDG.MI
2020-01-29,0.7239999771118164,0.656000018119812,0.6600000262260437,0.7239999771118164,136000,0.7239999771118164,CDG.MI
2020-01-30,0.8180000185966492,0.6880000233650208,0.7940000295639038,0.699999988079071,1014000,0.699999988079071,CDG.MI
2020-01-31,0.7160000205039978,0.6620000004768372,0.699999988079071,0.6660000085830688,182000,0.6660000085830688,CDG.MI
2020-02-03,0.6800000071525574,0.6579999923706055,0.6740000247955322,0.6779999732971191,97000,0.6779999732971191,CDG.MI
2020-02-04,0.7239999771118164,0.6620000004768372,0.6779999732971191,0.7020000219345093,311000,0.7020000219345093,CDG.MI
2020-02-05,0.7360000014305115,0.7020000219345093,0.722000002861023,0.7099999785423279,252000,0.7099999785423279,CDG.MI
2020-02-06,0.7239999771118164,0.6980000138282776,0.7239999771118164,0.7139999866485596,80000,0.7139999866485596,CDG.MI
2020-02-07,0.7179999947547913,0.699999988079071,0.7179999947547913,0.699999988079071,21000,0.699999988079071,CDG.MI
2020-02-10,0.7379999756813049,0.699999988079071,0.7039999961853027,0.7080000042915344,184000,0.7080000042915344,CDG.MI
2020-02-11,0.7279999852180481,0.6819999814033508,0.7260000109672546,0.7099999785423279,240500,0.7099999785423279,CDG.MI
2020-02-12,0.7099999785423279,0.6959999799728394,0.7099999785423279,0.6959999799728394,61500,0.6959999799728394,CDG.MI
2020-02-13,0.7080000042915344,0.6899999976158142,0.6899999976158142,0.6940000057220459,30500,0.6940000057220459,CDG.MI
2020-02-14,0.7080000042915344,0.6940000057220459,0.7059999704360962,0.6940000057220459,8500,0.6940000057220459,CDG.MI
2020-02-17,0.7200000286102295,0.6899999976158142,0.7080000042915344,0.7200000286102295,71500,0.7200000286102295,CDG.MI
2020-02-18,0.7200000286102295,0.6840000152587891,0.7200000286102295,0.6940000057220459,180000,0.6940000057220459,CDG.MI
2020-02-19,0.7020000219345093,0.6320000290870667,0.7020000219345093,0.6359999775886536,361000,0.6359999775886536,CDG.MI
2020-02-20,0.6880000233650208,0.6399999856948853,0.6420000195503235,0.6579999923706055,346000,0.6579999923706055,CDG.MI
2020-02-21,0.6700000166893005,0.6399999856948853,0.6499999761581421,0.6399999856948853,79000,0.6399999856948853,CDG.MI
2020-02-24,0.6000000238418579,0.5379999876022339,0.5899999737739563,0.5580000281333923,203000,0.5580000281333923,CDG.MI
2020-02-25,0.5839999914169312,0.5600000023841858,0.5699999928474426,0.5799999833106995,94500,0.5799999833106995,CDG.MI
2020-02-26,0.5720000267028809,0.5440000295639038,0.5659999847412109,0.5600000023841858,103500,0.5600000023841858,CDG.MI
2020-02-27,0.5699999928474426,0.550000011920929,0.5600000023841858,0.5680000185966492,66000,0.5680000185966492,CDG.MI
2020-02-28,0.5659999847412109,0.5220000147819519,0.5600000023841858,0.5659999847412109,53500,0.5659999847412109,CDG.MI
2020-03-02,0.5659999847412109,0.5260000228881836,0.5659999847412109,0.527999997138977,18500,0.527999997138977,CDG.MI
2020-03-03,0.5699999928474426,0.5260000228881836,0.5260000228881836,0.550000011920929,49500,0.550000011920929,CDG.MI
2020-03-04,0.5680000185966492,0.527999997138977,0.5479999780654907,0.5460000038146973,73000,0.5460000038146973,CDG.MI
2020-03-05,0.527999997138977,0.5059999823570251,0.527999997138977,0.5059999823570251,51500,0.5059999823570251,CDG.MI
2020-03-06,0.5040000081062317,0.4300000071525574,0.5040000081062317,0.45899999141693115,139000,0.45899999141693115,CDG.MI
2020-03-09,0.36899998784065247,0.3499999940395355,0.35199999809265137,0.36399999260902405,105500,0.36399999260902405,CDG.MI
2020-03-10,0.41200000047683716,0.3499999940395355,0.37599998712539673,0.367000013589859,126000,0.367000013589859,CDG.MI
2020-03-11,0.367000013589859,0.3499999940395355,0.367000013589859,0.3630000054836273,25500,0.3630000054836273,CDG.MI
2020-03-12,0.3479999899864197,0.30000001192092896,0.3479999899864197,0.30000001192092896,59500,0.30000001192092896,CDG.MI
2020-03-13,0.35199999809265137,0.3100000023841858,0.31200000643730164,0.3230000138282776,33000,0.3230000138282776,CDG.MI
2020-03-16,0.31299999356269836,0.28999999165534973,0.31299999356269836,0.30000001192092896,29500,0.30000001192092896,CDG.MI
2020-03-17,0.33000001311302185,0.30000001192092896,0.30000001192092896,0.33000001311302185,41500,0.33000001311302185,CDG.MI
2020-03-18,0.36000001430511475,0.3179999887943268,0.32899999618530273,0.35499998927116394,73500,0.35499998927116394,CDG.MI
2020-03-19,0.375,0.3400000035762787,0.375,0.3440000116825104,28000,0.3440000116825104,CDG.MI
2020-03-20,0.35199999809265137,0.3409999907016754,0.3479999899864197,0.3409999907016754,16000,0.3409999907016754,CDG.MI
2020-03-23,0.3499999940395355,0.32499998807907104,0.3319999873638153,0.3400000035762787,23500,0.3400000035762787,CDG.MI
2020-03-24,0.3700000047683716,0.3440000116825104,0.3440000116825104,0.36800000071525574,37500,0.36800000071525574,CDG.MI
2020-03-25,0.3790000081062317,0.35499998927116394,0.36800000071525574,0.36500000953674316,50500,0.36500000953674316,CDG.MI
2020-03-26,0.3799999952316284,0.3449999988079071,0.35499998927116394,0.3790000081062317,23500,0.3790000081062317,CDG.MI
2020-03-27,0.42800000309944153,0.3700000047683716,0.3790000081062317,0.39800000190734863,214000,0.39800000190734863,CDG.MI
2020-03-30,0.414000004529953,0.3869999945163727,0.3869999945163727,0.4099999964237213,33000,0.4099999964237213,CDG.MI
2020-03-31,0.414000004529953,0.39800000190734863,0.41200000047683716,0.414000004529953,22000,0.414000004529953,CDG.MI
2020-04-01,0.45399999618530273,0.40799999237060547,0.414000004529953,0.4230000078678131,132000,0.4230000078678131,CDG.MI
2020-04-02,0.4449999928474426,0.3959999978542328,0.4259999990463257,0.41999998688697815,78000,0.41999998688697815,CDG.MI
2020-04-03,0.4390000104904175,0.40400001406669617,0.4390000104904175,0.4099999964237213,19500,0.4099999964237213,CDG.MI
2020-04-06,0.43799999356269836,0.38600000739097595,0.38600000739097595,0.4129999876022339,105000,0.4129999876022339,CDG.MI
2020-04-07,0.42899999022483826,0.41100001335144043,0.4169999957084656,0.4169999957084656,39000,0.4169999957084656,CDG.MI
2020-04-08,0.42800000309944153,0.414000004529953,0.421999990940094,0.414000004529953,8000,0.414000004529953,CDG.MI
2020-04-09,0.4180000126361847,0.4129999876022339,0.414000004529953,0.4129999876022339,16000,0.4129999876022339,CDG.MI
2020-04-14,0.42100000381469727,0.39500001072883606,0.4129999876022339,0.4059999883174896,33000,0.4059999883174896,CDG.MI
2020-04-15,0.4059999883174896,0.3799999952316284,0.4059999883174896,0.38999998569488525,21000,0.38999998569488525,CDG.MI
2020-04-16,0.3889999985694885,0.3700000047683716,0.3779999911785126,0.37700000405311584,28500,0.37700000405311584,CDG.MI
2020-04-17,0.39800000190734863,0.38199999928474426,0.38199999928474426,0.39800000190734863,17000,0.39800000190734863,CDG.MI
2020-04-20,0.39800000190734863,0.39800000190734863,0.39800000190734863,0.39800000190734863,0,0.39800000190734863,CDG.MI
2020-04-21,0.41200000047683716,0.38999998569488525,0.38999998569488525,0.39399999380111694,26000,0.39399999380111694,CDG.MI
2020-04-22,0.40700000524520874,0.38999998569488525,0.40700000524520874,0.4000000059604645,9500,0.4000000059604645,CDG.MI
2020-04-23,0.4020000100135803,0.38600000739097595,0.38999998569488525,0.4020000100135803,14500,0.4020000100135803,CDG.MI
2020-04-24,0.4020000100135803,0.38199999928474426,0.38199999928474426,0.4000000059604645,16000,0.4000000059604645,CDG.MI
2020-04-27,0.41200000047683716,0.3799999952316284,0.4020000100135803,0.38600000739097595,64000,0.38600000739097595,CDG.MI
2020-04-28,0.3959999978542328,0.3799999952316284,0.38499999046325684,0.3959999978542328,42000,0.3959999978542328,CDG.MI
2020-04-29,0.40400001406669617,0.38999998569488525,0.3970000147819519,0.4000000059604645,44000,0.4000000059604645,CDG.MI
2020-04-30,0.4000000059604645,0.38499999046325684,0.39800000190734863,0.3889999985694885,51500,0.3889999985694885,CDG.MI
2020-05-04,0.3930000066757202,0.35600000619888306,0.3880000114440918,0.3580000102519989,247500,0.3580000102519989,CDG.MI
2020-05-05,0.367000013589859,0.3529999852180481,0.3630000054836273,0.35899999737739563,48000,0.35899999737739563,CDG.MI
2020-05-06,0.3610000014305115,0.3440000116825104,0.36000001430511475,0.36000001430511475,13000,0.36000001430511475,CDG.MI
2020-05-07,0.35899999737739563,0.35499998927116394,0.35899999737739563,0.35499998927116394,9000,0.35499998927116394,CDG.MI
2020-05-08,0.35600000619888306,0.34700000286102295,0.35499998927116394,0.35499998927116394,12000,0.35499998927116394,CDG.MI
2020-05-11,0.35600000619888306,0.3400000035762787,0.3440000116825104,0.35600000619888306,4000,0.35600000619888306,CDG.MI
2019-01-02,1.659999966621399,1.649999976158142,1.649999976158142,1.659999966621399,2000,1.659999966621399,CLA.MI
2019-01-03,1.6019999980926514,1.600000023841858,1.6019999980926514,1.600000023841858,4000,1.600000023841858,CLA.MI
2019-01-04,1.6180000305175781,1.600000023841858,1.6180000305175781,1.6100000143051147,6500,1.6100000143051147,CLA.MI
2019-01-07,1.590000033378601,1.5119999647140503,1.590000033378601,1.5119999647140503,12000,1.5119999647140503,CLA.MI
2019-01-08,1.565999984741211,1.5099999904632568,1.5099999904632568,1.5099999904632568,6000,1.5099999904632568,CLA.MI
2019-01-09,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,0,1.5099999904632568,CLA.MI
2019-01-10,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,0,1.5099999904632568,CLA.MI
2019-01-11,1.7100000381469727,1.5199999809265137,1.5199999809265137,1.6679999828338623,22000,1.6679999828338623,CLA.MI
2019-01-14,1.6619999408721924,1.5720000267028809,1.6619999408721924,1.6399999856948853,13000,1.6399999856948853,CLA.MI
2019-01-15,1.6019999980926514,1.600000023841858,1.6019999980926514,1.600000023841858,5000,1.600000023841858,CLA.MI
2019-01-16,1.6959999799728394,1.5700000524520874,1.5700000524520874,1.6699999570846558,5500,1.6699999570846558,CLA.MI
2019-01-17,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0,1.6699999570846558,CLA.MI
2019-01-18,1.6699999570846558,1.649999976158142,1.649999976158142,1.6699999570846558,3500,1.6699999570846558,CLA.MI
2019-01-21,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0,1.6699999570846558,CLA.MI
2019-01-22,1.6200000047683716,1.6200000047683716,1.6200000047683716,1.6200000047683716,1500,1.6200000047683716,CLA.MI
2019-01-23,1.6699999570846558,1.600000023841858,1.600000023841858,1.6699999570846558,2500,1.6699999570846558,CLA.MI
2019-01-24,1.9559999704360962,1.8020000457763672,1.8020000457763672,1.8799999952316284,48500,1.8799999952316284,CLA.MI
2019-01-25,1.899999976158142,1.7899999618530273,1.899999976158142,1.7999999523162842,28000,1.7999999523162842,CLA.MI
2019-01-28,1.9500000476837158,1.8539999723434448,1.8739999532699585,1.8960000276565552,33500,1.8960000276565552,CLA.MI
2019-01-29,1.934000015258789,1.8700000047683716,1.9019999504089355,1.899999976158142,10000,1.899999976158142,CLA.MI
2019-01-30,1.909999966621399,1.8600000143051147,1.909999966621399,1.8960000276565552,5000,1.8960000276565552,CLA.MI
2019-01-31,1.8899999856948853,1.8700000047683716,1.8899999856948853,1.8899999856948853,2500,1.8899999856948853,CLA.MI
2019-02-01,1.899999976158142,1.8200000524520874,1.899999976158142,1.8200000524520874,10500,1.8200000524520874,CLA.MI
2019-02-04,1.8799999952316284,1.7760000228881836,1.878000020980835,1.7760000228881836,7000,1.7760000228881836,CLA.MI
2019-02-05,1.8020000457763672,1.7799999713897705,1.7799999713897705,1.7999999523162842,5000,1.7999999523162842,CLA.MI
2019-02-06,1.840000033378601,1.7999999523162842,1.7999999523162842,1.840000033378601,1500,1.840000033378601,CLA.MI
2019-02-07,1.7799999713897705,1.7699999809265137,1.7799999713897705,1.7699999809265137,4500,1.7699999809265137,CLA.MI
2019-02-08,1.7699999809265137,1.7699999809265137,1.7699999809265137,1.7699999809265137,0,1.7699999809265137,CLA.MI
2019-02-11,1.7699999809265137,1.7699999809265137,1.7699999809265137,1.7699999809265137,1500,1.7699999809265137,CLA.MI
2019-02-12,1.7899999618530273,1.781999945640564,1.7899999618530273,1.7899999618530273,5500,1.7899999618530273,CLA.MI
2019-02-13,1.7699999809265137,1.7699999809265137,1.7699999809265137,1.7699999809265137,3000,1.7699999809265137,CLA.MI
2019-02-14,1.7799999713897705,1.7419999837875366,1.7799999713897705,1.7419999837875366,1500,1.7419999837875366,CLA.MI
2019-02-15,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,500,1.7999999523162842,CLA.MI
2019-02-18,1.7799999713897705,1.7400000095367432,1.7400000095367432,1.7799999713897705,2000,1.7799999713897705,CLA.MI
2019-02-19,1.809999942779541,1.7300000190734863,1.809999942779541,1.7300000190734863,3500,1.7300000190734863,CLA.MI
2019-02-20,1.7200000286102295,1.7200000286102295,1.7200000286102295,1.7200000286102295,500,1.7200000286102295,CLA.MI
2019-02-21,1.7660000324249268,1.621999979019165,1.7200000286102295,1.7020000219345093,10000,1.7020000219345093,CLA.MI
2019-02-22,1.687999963760376,1.6540000438690186,1.659999966621399,1.659999966621399,6500,1.659999966621399,CLA.MI
2019-02-25,1.9600000381469727,1.722000002861023,1.722000002861023,1.9600000381469727,70500,1.9600000381469727,CLA.MI
2019-02-26,2.0,1.8420000076293945,1.965999960899353,1.8799999952316284,76000,1.8799999952316284,CLA.MI
2019-02-27,1.8539999723434448,1.809999942779541,1.8539999723434448,1.8539999723434448,15500,1.8539999723434448,CLA.MI
2019-02-28,1.8799999952316284,1.7999999523162842,1.8799999952316284,1.8639999628067017,6000,1.8639999628067017,CLA.MI
2019-03-01,1.8639999628067017,1.8639999628067017,1.8639999628067017,1.8639999628067017,0,1.8639999628067017,CLA.MI
2019-03-04,1.850000023841858,1.809999942779541,1.850000023841858,1.840000033378601,3500,1.840000033378601,CLA.MI
2019-03-05,1.8200000524520874,1.812000036239624,1.8200000524520874,1.812000036239624,2000,1.812000036239624,CLA.MI
2019-03-06,1.8799999952316284,1.8539999723434448,1.8680000305175781,1.8539999723434448,7000,1.8539999723434448,CLA.MI
2019-03-07,1.843999981880188,1.7999999523162842,1.843999981880188,1.7999999523162842,8500,1.7999999523162842,CLA.MI
2019-03-08,1.8300000429153442,1.8300000429153442,1.8300000429153442,1.8300000429153442,500,1.8300000429153442,CLA.MI
2019-03-11,1.8200000524520874,1.805999994277954,1.8079999685287476,1.8200000524520874,2000,1.8200000524520874,CLA.MI
2019-03-12,1.909999966621399,1.805999994277954,1.805999994277954,1.8700000047683716,20000,1.8700000047683716,CLA.MI
2019-03-13,1.9199999570846558,1.8660000562667847,1.8660000562667847,1.9179999828338623,13000,1.9179999828338623,CLA.MI
2019-03-14,1.9199999570846558,1.8600000143051147,1.8700000047683716,1.9199999570846558,10500,1.9199999570846558,CLA.MI
2019-03-15,1.9199999570846558,1.9199999570846558,1.9199999570846558,1.9199999570846558,0,1.9199999570846558,CLA.MI
2019-03-18,1.899999976158142,1.8600000143051147,1.8600000143051147,1.899999976158142,2000,1.899999976158142,CLA.MI
2019-03-19,1.909999966621399,1.8880000114440918,1.8880000114440918,1.909999966621399,6500,1.909999966621399,CLA.MI
2019-03-20,1.9500000476837158,1.909999966621399,1.934000015258789,1.909999966621399,7500,1.909999966621399,CLA.MI
2019-03-21,1.909999966621399,1.8799999952316284,1.909999966621399,1.8799999952316284,9000,1.8799999952316284,CLA.MI
2019-03-22,1.9420000314712524,1.8700000047683716,1.8819999694824219,1.8700000047683716,6000,1.8700000047683716,CLA.MI
2019-03-25,1.8700000047683716,1.8700000047683716,1.8700000047683716,1.8700000047683716,0,1.8700000047683716,CLA.MI
2019-03-26,1.8700000047683716,1.8700000047683716,1.8700000047683716,1.8700000047683716,0,1.8700000047683716,CLA.MI
2019-03-27,1.8980000019073486,1.8459999561309814,1.8960000276565552,1.8760000467300415,9500,1.8760000467300415,CLA.MI
2019-03-28,1.9780000448226929,1.809999942779541,1.8760000467300415,1.809999942779541,34500,1.809999942779541,CLA.MI
2019-03-29,1.8660000562667847,1.7999999523162842,1.809999942779541,1.8660000562667847,8500,1.8660000562667847,CLA.MI
2019-04-01,1.8660000562667847,1.8660000562667847,1.8660000562667847,1.8660000562667847,0,1.8660000562667847,CLA.MI
2019-04-02,2.069999933242798,1.9199999570846558,1.9249999523162842,1.9199999570846558,107000,1.9199999570846558,CLA.MI
2019-04-03,1.9299999475479126,1.840000033378601,1.9049999713897705,1.9299999475479126,27000,1.9299999475479126,CLA.MI
2019-04-04,1.934999942779541,1.9199999570846558,1.934999942779541,1.9199999570846558,4000,1.9199999570846558,CLA.MI
2019-04-05,1.9500000476837158,1.8849999904632568,1.9500000476837158,1.9199999570846558,5500,1.9199999570846558,CLA.MI
2019-04-08,1.909999966621399,1.8799999952316284,1.8899999856948853,1.909999966621399,5000,1.909999966621399,CLA.MI
2019-04-09,1.8799999952316284,1.8600000143051147,1.8799999952316284,1.8600000143051147,4500,1.8600000143051147,CLA.MI
2019-04-10,1.8600000143051147,1.850000023841858,1.8600000143051147,1.8600000143051147,4500,1.8600000143051147,CLA.MI
2019-04-11,1.8600000143051147,1.8350000381469727,1.8600000143051147,1.840000033378601,5000,1.840000033378601,CLA.MI
2019-04-12,1.8799999952316284,1.8250000476837158,1.8300000429153442,1.8799999952316284,14500,1.8799999952316284,CLA.MI
2019-04-15,1.8450000286102295,1.840000033378601,1.8450000286102295,1.840000033378601,3500,1.840000033378601,CLA.MI
2019-04-16,1.840000033378601,1.8300000429153442,1.8300000429153442,1.8300000429153442,4500,1.8300000429153442,CLA.MI
2019-04-17,1.8949999809265137,1.8250000476837158,1.8899999856948853,1.8350000381469727,3000,1.8350000381469727,CLA.MI
2019-04-18,1.8250000476837158,1.75,1.8250000476837158,1.7799999713897705,16500,1.7799999713897705,CLA.MI
2019-04-23,1.7599999904632568,1.75,1.7599999904632568,1.75,7500,1.75,CLA.MI
2019-04-24,1.7799999713897705,1.75,1.75,1.7799999713897705,2500,1.7799999713897705,CLA.MI
2019-04-25,1.8300000429153442,1.7799999713897705,1.7799999713897705,1.7799999713897705,10000,1.7799999713897705,CLA.MI
2019-04-26,1.7799999713897705,1.7400000095367432,1.7699999809265137,1.7400000095367432,3000,1.7400000095367432,CLA.MI
2019-04-29,1.7699999809265137,1.715000033378601,1.7699999809265137,1.7200000286102295,14000,1.7200000286102295,CLA.MI
2019-04-30,1.7000000476837158,1.6799999475479126,1.7000000476837158,1.6799999475479126,2500,1.6799999475479126,CLA.MI
2019-05-02,2.049999952316284,1.7300000190734863,1.7599999904632568,1.9900000095367432,284000,1.9900000095367432,CLA.MI
2019-05-03,2.0199999809265137,1.8300000429153442,1.9850000143051147,1.8550000190734863,149500,1.8550000190734863,CLA.MI
2019-05-06,1.875,1.75,1.8700000047683716,1.7899999618530273,31500,1.7899999618530273,CLA.MI
2019-05-07,1.8350000381469727,1.7400000095367432,1.8049999475479126,1.7400000095367432,37000,1.7400000095367432,CLA.MI
2019-05-08,1.7899999618530273,1.7200000286102295,1.7350000143051147,1.75,10000,1.75,CLA.MI
2019-05-09,1.75,1.75,1.75,1.75,0,1.75,CLA.MI
2019-05-10,1.7200000286102295,1.7050000429153442,1.7200000286102295,1.7050000429153442,5500,1.7050000429153442,CLA.MI
2019-05-13,1.715000033378601,1.6799999475479126,1.715000033378601,1.6799999475479126,18500,1.6799999475479126,CLA.MI
2019-05-14,1.75,1.7100000381469727,1.7100000381469727,1.725000023841858,6500,1.725000023841858,CLA.MI
2019-05-15,1.7450000047683716,1.6950000524520874,1.7450000047683716,1.7200000286102295,6000,1.7200000286102295,CLA.MI
2019-05-16,1.690000057220459,1.6799999475479126,1.690000057220459,1.690000057220459,13000,1.690000057220459,CLA.MI
2019-05-17,1.6799999475479126,1.6799999475479126,1.6799999475479126,1.6799999475479126,500,1.6799999475479126,CLA.MI
2019-05-20,1.7000000476837158,1.6799999475479126,1.6799999475479126,1.7000000476837158,1500,1.7000000476837158,CLA.MI
2019-05-21,1.684999942779541,1.684999942779541,1.684999942779541,1.684999942779541,500,1.684999942779541,CLA.MI
2019-05-22,1.75,1.690000057220459,1.7450000047683716,1.690000057220459,7500,1.690000057220459,CLA.MI
2019-05-23,1.690000057220459,1.6799999475479126,1.690000057220459,1.6799999475479126,8000,1.6799999475479126,CLA.MI
2019-05-24,1.6799999475479126,1.6200000047683716,1.6799999475479126,1.659999966621399,8500,1.659999966621399,CLA.MI
2019-05-27,1.6299999952316284,1.6150000095367432,1.6150000095367432,1.6299999952316284,1000,1.6299999952316284,CLA.MI
2019-05-28,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,0,1.6299999952316284,CLA.MI
2019-05-29,1.6050000190734863,1.6050000190734863,1.6050000190734863,1.6050000190734863,500,1.6050000190734863,CLA.MI
2019-05-30,1.6699999570846558,1.6449999809265137,1.6649999618530273,1.6549999713897705,5000,1.6549999713897705,CLA.MI
2019-05-31,1.684999942779541,1.6699999570846558,1.684999942779541,1.6699999570846558,6000,1.6699999570846558,CLA.MI
2019-06-03,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0,1.6699999570846558,CLA.MI
2019-06-04,1.684999942779541,1.6749999523162842,1.6749999523162842,1.684999942779541,3500,1.684999942779541,CLA.MI
2019-06-05,1.6349999904632568,1.625,1.6299999952316284,1.6349999904632568,2000,1.6349999904632568,CLA.MI
2019-06-06,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,1000,1.6299999952316284,CLA.MI
2019-06-07,1.6549999713897705,1.5499999523162842,1.6299999952316284,1.6399999856948853,21500,1.6399999856948853,CLA.MI
2019-06-10,1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853,0,1.6399999856948853,CLA.MI
2019-06-11,1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853,0,1.6399999856948853,CLA.MI
2019-06-12,1.600000023841858,1.5449999570846558,1.600000023841858,1.5950000286102295,8500,1.5950000286102295,CLA.MI
2019-06-13,1.659999966621399,1.600000023841858,1.6050000190734863,1.600000023841858,6000,1.600000023841858,CLA.MI
2019-06-14,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0,1.600000023841858,CLA.MI
2019-06-17,1.5950000286102295,1.5700000524520874,1.5950000286102295,1.5700000524520874,1000,1.5700000524520874,CLA.MI
2019-06-18,1.5499999523162842,1.5299999713897705,1.5449999570846558,1.5299999713897705,6500,1.5299999713897705,CLA.MI
2019-06-19,1.600000023841858,1.5750000476837158,1.5750000476837158,1.600000023841858,5000,1.600000023841858,CLA.MI
2019-06-20,1.7300000190734863,1.600000023841858,1.6349999904632568,1.7000000476837158,21000,1.7000000476837158,CLA.MI
2019-06-21,1.7300000190734863,1.625,1.625,1.649999976158142,26500,1.649999976158142,CLA.MI
2019-06-24,1.7899999618530273,1.7050000429153442,1.784999966621399,1.7200000286102295,18000,1.7200000286102295,CLA.MI
2019-06-25,1.7350000143051147,1.690000057220459,1.725000023841858,1.725000023841858,3000,1.725000023841858,CLA.MI
2019-06-26,1.6749999523162842,1.559999942779541,1.6749999523162842,1.649999976158142,35000,1.649999976158142,CLA.MI
2019-06-27,1.659999966621399,1.6399999856948853,1.6399999856948853,1.649999976158142,4000,1.649999976158142,CLA.MI
2019-06-28,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0,1.649999976158142,CLA.MI
2019-07-01,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,500,1.659999966621399,CLA.MI
2019-07-02,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,4000,1.659999966621399,CLA.MI
2019-07-03,1.6699999570846558,1.6200000047683716,1.625,1.6699999570846558,3500,1.6699999570846558,CLA.MI
2019-07-04,1.625,1.6200000047683716,1.625,1.6200000047683716,2000,1.6200000047683716,CLA.MI
2019-07-05,1.6649999618530273,1.6200000047683716,1.6200000047683716,1.6399999856948853,6000,1.6399999856948853,CLA.MI
2019-07-08,1.6150000095367432,1.600000023841858,1.6150000095367432,1.600000023841858,4000,1.600000023841858,CLA.MI
2019-07-09,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0,1.600000023841858,CLA.MI
2019-07-10,1.625,1.625,1.625,1.625,1500,1.625,CLA.MI
2019-07-11,1.5950000286102295,1.5950000286102295,1.5950000286102295,1.5950000286102295,1000,1.5950000286102295,CLA.MI
2019-07-12,1.600000023841858,1.5950000286102295,1.600000023841858,1.5950000286102295,1500,1.5950000286102295,CLA.MI
2019-07-15,1.600000023841858,1.5800000429153442,1.600000023841858,1.590000033378601,3000,1.590000033378601,CLA.MI
2019-07-16,1.5800000429153442,1.5499999523162842,1.559999942779541,1.559999942779541,7000,1.559999942779541,CLA.MI
2019-07-17,1.559999942779541,1.559999942779541,1.559999942779541,1.559999942779541,1000,1.559999942779541,CLA.MI
2019-07-18,1.5449999570846558,1.5449999570846558,1.5449999570846558,1.5449999570846558,2000,1.5449999570846558,CLA.MI
2019-07-19,1.5499999523162842,1.5449999570846558,1.5499999523162842,1.5449999570846558,2000,1.5449999570846558,CLA.MI
2019-07-22,1.5499999523162842,1.5449999570846558,1.5449999570846558,1.5499999523162842,2500,1.5499999523162842,CLA.MI
2019-07-23,1.5449999570846558,1.5399999618530273,1.5449999570846558,1.5399999618530273,3000,1.5399999618530273,CLA.MI
2019-07-24,1.6050000190734863,1.5449999570846558,1.590000033378601,1.6050000190734863,5000,1.6050000190734863,CLA.MI
2019-07-25,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,2500,1.600000023841858,CLA.MI
2019-07-26,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0,1.600000023841858,CLA.MI
2019-07-29,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0,1.600000023841858,CLA.MI
2019-07-30,1.6050000190734863,1.5499999523162842,1.559999942779541,1.5499999523162842,4000,1.5499999523162842,CLA.MI
2019-07-31,1.5950000286102295,1.559999942779541,1.559999942779541,1.5950000286102295,2500,1.5950000286102295,CLA.MI
2019-08-01,1.5950000286102295,1.5950000286102295,1.5950000286102295,1.5950000286102295,0,1.5950000286102295,CLA.MI
2019-08-02,1.5950000286102295,1.5950000286102295,1.5950000286102295,1.5950000286102295,0,1.5950000286102295,CLA.MI
2019-08-05,1.600000023841858,1.590000033378601,1.590000033378601,1.600000023841858,5000,1.600000023841858,CLA.MI
2019-08-06,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0,1.600000023841858,CLA.MI
2019-08-07,1.5700000524520874,1.5499999523162842,1.5700000524520874,1.5499999523162842,2000,1.5499999523162842,CLA.MI
2019-08-08,1.600000023841858,1.5850000381469727,1.5850000381469727,1.600000023841858,5000,1.600000023841858,CLA.MI
2019-08-09,1.600000023841858,1.5499999523162842,1.600000023841858,1.5800000429153442,8000,1.5800000429153442,CLA.MI
2019-08-12,1.5800000429153442,1.5399999618530273,1.5399999618530273,1.5800000429153442,2000,1.5800000429153442,CLA.MI
2019-08-13,1.5950000286102295,1.5299999713897705,1.5299999713897705,1.5950000286102295,3500,1.5950000286102295,CLA.MI
2019-08-14,1.5700000524520874,1.5700000524520874,1.5700000524520874,1.5700000524520874,1000,1.5700000524520874,CLA.MI
2019-08-16,1.534999966621399,1.5199999809265137,1.5199999809265137,1.5199999809265137,11500,1.5199999809265137,CLA.MI
2019-08-19,1.725000023841858,1.5449999570846558,1.5449999570846558,1.659999966621399,66500,1.659999966621399,CLA.MI
2019-08-20,1.659999966621399,1.6100000143051147,1.659999966621399,1.6100000143051147,4000,1.6100000143051147,CLA.MI
2019-08-21,1.5950000286102295,1.5499999523162842,1.5850000381469727,1.5950000286102295,17000,1.5950000286102295,CLA.MI
2019-08-22,1.5950000286102295,1.559999942779541,1.5750000476837158,1.5950000286102295,4500,1.5950000286102295,CLA.MI
2019-08-23,1.6200000047683716,1.5399999618530273,1.565000057220459,1.6200000047683716,19500,1.6200000047683716,CLA.MI
2019-08-26,1.6299999952316284,1.5800000429153442,1.5800000429153442,1.6299999952316284,3500,1.6299999952316284,CLA.MI
2019-08-27,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,500,1.6100000143051147,CLA.MI
2019-08-28,1.590000033378601,1.590000033378601,1.590000033378601,1.590000033378601,2000,1.590000033378601,CLA.MI
2019-08-29,1.590000033378601,1.559999942779541,1.559999942779541,1.590000033378601,2500,1.590000033378601,CLA.MI
2019-08-30,1.590000033378601,1.590000033378601,1.590000033378601,1.590000033378601,2500,1.590000033378601,CLA.MI
2019-09-02,1.590000033378601,1.590000033378601,1.590000033378601,1.590000033378601,0,1.590000033378601,CLA.MI
2019-09-03,1.590000033378601,1.590000033378601,1.590000033378601,1.590000033378601,0,1.590000033378601,CLA.MI
2019-09-04,1.6050000190734863,1.5800000429153442,1.5800000429153442,1.6050000190734863,2500,1.6050000190734863,CLA.MI
2019-09-05,1.5700000524520874,1.4299999475479126,1.5700000524520874,1.5700000524520874,85500,1.5700000524520874,CLA.MI
2019-09-06,1.5800000429153442,1.559999942779541,1.5700000524520874,1.5800000429153442,3500,1.5800000429153442,CLA.MI
2019-09-09,1.5800000429153442,1.565000057220459,1.5800000429153442,1.565000057220459,3500,1.565000057220459,CLA.MI
2019-09-10,1.559999942779541,1.5499999523162842,1.559999942779541,1.5499999523162842,5000,1.5499999523162842,CLA.MI
2019-09-11,1.6349999904632568,1.5750000476837158,1.5750000476837158,1.6200000047683716,21500,1.6200000047683716,CLA.MI
2019-09-12,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,500,1.600000023841858,CLA.MI
2019-09-13,1.5800000429153442,1.5800000429153442,1.5800000429153442,1.5800000429153442,500,1.5800000429153442,CLA.MI
2019-09-16,1.5850000381469727,1.5399999618530273,1.5850000381469727,1.5399999618530273,11500,1.5399999618530273,CLA.MI
2019-09-17,1.5800000429153442,1.5399999618530273,1.5399999618530273,1.5800000429153442,2500,1.5800000429153442,CLA.MI
2019-09-18,1.5800000429153442,1.5399999618530273,1.5499999523162842,1.5800000429153442,3000,1.5800000429153442,CLA.MI
2019-09-19,1.6200000047683716,1.5499999523162842,1.5700000524520874,1.6200000047683716,28000,1.6200000047683716,CLA.MI
2019-09-20,1.6200000047683716,1.6200000047683716,1.6200000047683716,1.6200000047683716,0,1.6200000047683716,CLA.MI
2019-09-23,1.5750000476837158,1.5700000524520874,1.5750000476837158,1.5700000524520874,3000,1.5700000524520874,CLA.MI
2019-09-24,1.5750000476837158,1.5399999618530273,1.5399999618530273,1.5750000476837158,6500,1.5750000476837158,CLA.MI
2019-09-25,1.5700000524520874,1.5499999523162842,1.5499999523162842,1.5700000524520874,4000,1.5700000524520874,CLA.MI
2019-09-26,1.5700000524520874,1.5399999618530273,1.5700000524520874,1.565000057220459,9500,1.565000057220459,CLA.MI
2019-09-27,1.5499999523162842,1.4600000381469727,1.5399999618530273,1.5449999570846558,48500,1.5449999570846558,CLA.MI
2019-09-30,1.5449999570846558,1.5449999570846558,1.5449999570846558,1.5449999570846558,0,1.5449999570846558,CLA.MI
2019-10-01,1.5549999475479126,1.5549999475479126,1.5549999475479126,1.5549999475479126,1000,1.5549999475479126,CLA.MI
2019-10-02,1.5,1.4299999475479126,1.5,1.5,25000,1.5,CLA.MI
2019-10-03,1.5,1.5,1.5,1.5,0,1.5,CLA.MI
2019-10-04,1.4600000381469727,1.4600000381469727,1.4600000381469727,1.4600000381469727,2000,1.4600000381469727,CLA.MI
2019-10-07,1.4299999475479126,1.4199999570846558,1.4299999475479126,1.4199999570846558,4500,1.4199999570846558,CLA.MI
2019-10-08,1.4199999570846558,1.4199999570846558,1.4199999570846558,1.4199999570846558,0,1.4199999570846558,CLA.MI
2019-10-09,1.399999976158142,1.3650000095367432,1.399999976158142,1.3849999904632568,9000,1.3849999904632568,CLA.MI
2019-10-10,1.3700000047683716,1.3600000143051147,1.3600000143051147,1.3700000047683716,1500,1.3700000047683716,CLA.MI
2019-10-11,1.4149999618530273,1.350000023841858,1.3899999856948853,1.3799999952316284,8000,1.3799999952316284,CLA.MI
2019-10-14,1.4149999618530273,1.3899999856948853,1.3899999856948853,1.4149999618530273,4500,1.4149999618530273,CLA.MI
2019-10-15,1.4149999618530273,1.3650000095367432,1.3650000095367432,1.4149999618530273,6000,1.4149999618530273,CLA.MI
2019-10-16,1.4550000429153442,1.350000023841858,1.3650000095367432,1.4550000429153442,14500,1.4550000429153442,CLA.MI
2019-10-17,1.4600000381469727,1.4500000476837158,1.4600000381469727,1.4600000381469727,5000,1.4600000381469727,CLA.MI
2019-10-18,1.4600000381469727,1.4600000381469727,1.4600000381469727,1.4600000381469727,0,1.4600000381469727,CLA.MI
2019-10-21,1.4600000381469727,1.4500000476837158,1.4600000381469727,1.4500000476837158,4500,1.4500000476837158,CLA.MI
2019-10-22,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,4000,1.4500000476837158,CLA.MI
2019-10-23,1.4500000476837158,1.440000057220459,1.4500000476837158,1.4500000476837158,27500,1.4500000476837158,CLA.MI
2019-10-24,1.4550000429153442,1.4450000524520874,1.4550000429153442,1.4450000524520874,13000,1.4450000524520874,CLA.MI
2019-10-25,1.4600000381469727,1.4500000476837158,1.4600000381469727,1.4600000381469727,3000,1.4600000381469727,CLA.MI
2019-10-28,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,2000,1.440000057220459,CLA.MI
2019-10-29,1.440000057220459,1.399999976158142,1.399999976158142,1.399999976158142,5000,1.399999976158142,CLA.MI
2019-10-30,1.399999976158142,1.375,1.399999976158142,1.399999976158142,5500,1.399999976158142,CLA.MI
2019-10-31,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0,1.399999976158142,CLA.MI
2019-11-01,1.375,1.3550000190734863,1.375,1.3550000190734863,1500,1.3550000190734863,CLA.MI
2019-11-04,1.3949999809265137,1.3600000143051147,1.3600000143051147,1.3650000095367432,5500,1.3650000095367432,CLA.MI
2019-11-05,1.399999976158142,1.3550000190734863,1.3600000143051147,1.3550000190734863,8500,1.3550000190734863,CLA.MI
2019-11-06,1.3550000190734863,1.3049999475479126,1.3550000190734863,1.315000057220459,14500,1.315000057220459,CLA.MI
2019-11-07,1.3650000095367432,1.3450000286102295,1.3450000286102295,1.3650000095367432,7000,1.3650000095367432,CLA.MI
2019-11-08,1.350000023841858,1.3450000286102295,1.3450000286102295,1.350000023841858,2000,1.350000023841858,CLA.MI
2019-11-11,1.399999976158142,1.3550000190734863,1.3550000190734863,1.399999976158142,6000,1.399999976158142,CLA.MI
2019-11-12,1.3799999952316284,1.3450000286102295,1.3450000286102295,1.3450000286102295,5000,1.3450000286102295,CLA.MI
2019-11-13,1.3799999952316284,1.3450000286102295,1.375,1.3450000286102295,6000,1.3450000286102295,CLA.MI
2019-11-14,1.3650000095367432,1.340000033378601,1.3450000286102295,1.340000033378601,10500,1.340000033378601,CLA.MI
2019-11-15,1.375,1.3450000286102295,1.375,1.3450000286102295,5500,1.3450000286102295,CLA.MI
2019-11-18,1.340000033378601,1.309999942779541,1.3350000381469727,1.309999942779541,4500,1.309999942779541,CLA.MI
2019-11-19,1.309999942779541,1.2999999523162842,1.2999999523162842,1.309999942779541,10500,1.309999942779541,CLA.MI
2019-11-20,1.375,1.2899999618530273,1.2899999618530273,1.375,14000,1.375,CLA.MI
2019-11-21,1.350000023841858,1.2699999809265137,1.350000023841858,1.315000057220459,38000,1.315000057220459,CLA.MI
2019-11-22,1.2999999523162842,1.159999966621399,1.2999999523162842,1.159999966621399,78500,1.159999966621399,CLA.MI
2019-11-25,1.1699999570846558,1.1299999952316284,1.1699999570846558,1.1449999809265137,35500,1.1449999809265137,CLA.MI
2019-11-26,1.1299999952316284,1.0850000381469727,1.1150000095367432,1.1299999952316284,34500,1.1299999952316284,CLA.MI
2019-11-27,1.1549999713897705,1.1200000047683716,1.1549999713897705,1.1349999904632568,5000,1.1349999904632568,CLA.MI
2019-11-28,1.1299999952316284,1.0850000381469727,1.125,1.1100000143051147,26000,1.1100000143051147,CLA.MI
2019-11-29,1.1200000047683716,1.0950000286102295,1.1200000047683716,1.1100000143051147,10500,1.1100000143051147,CLA.MI
2019-12-02,1.1100000143051147,1.090000033378601,1.1050000190734863,1.090000033378601,15500,1.090000033378601,CLA.MI
2019-12-03,1.100000023841858,1.0950000286102295,1.100000023841858,1.100000023841858,4000,1.100000023841858,CLA.MI
2019-12-04,1.0950000286102295,1.065000057220459,1.065000057220459,1.0950000286102295,4500,1.0950000286102295,CLA.MI
2019-12-05,1.0950000286102295,1.059999942779541,1.065000057220459,1.0950000286102295,10000,1.0950000286102295,CLA.MI
2019-12-06,1.2699999809265137,1.100000023841858,1.100000023841858,1.25,95500,1.25,CLA.MI
2019-12-09,1.25,1.1549999713897705,1.25,1.2050000429153442,70500,1.2050000429153442,CLA.MI
2019-12-10,1.2350000143051147,1.1549999713897705,1.190000057220459,1.2350000143051147,26000,1.2350000143051147,CLA.MI
2019-12-11,1.2400000095367432,1.2100000381469727,1.2400000095367432,1.225000023841858,3500,1.225000023841858,CLA.MI
2019-12-12,1.3200000524520874,1.2200000286102295,1.2200000286102295,1.2599999904632568,52000,1.2599999904632568,CLA.MI
2019-12-13,1.3700000047683716,1.25,1.309999942779541,1.309999942779541,78500,1.309999942779541,CLA.MI
2019-12-16,1.3300000429153442,1.274999976158142,1.309999942779541,1.315000057220459,12500,1.315000057220459,CLA.MI
2019-12-17,1.315000057220459,1.284999966621399,1.309999942779541,1.284999966621399,3000,1.284999966621399,CLA.MI
2019-12-18,1.2599999904632568,1.25,1.2599999904632568,1.2549999952316284,5500,1.2549999952316284,CLA.MI
2019-12-19,1.3650000095367432,1.2699999809265137,1.2699999809265137,1.3300000429153442,40000,1.3300000429153442,CLA.MI
2019-12-20,1.3600000143051147,1.274999976158142,1.2949999570846558,1.2999999523162842,17500,1.2999999523162842,CLA.MI
2019-12-23,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,500,1.2999999523162842,CLA.MI
2019-12-27,1.274999976158142,1.2699999809265137,1.274999976158142,1.2699999809265137,4000,1.2699999809265137,CLA.MI
2019-12-30,1.2699999809265137,1.2599999904632568,1.2699999809265137,1.2599999904632568,6000,1.2599999904632568,CLA.MI
2020-01-02,1.25,1.225000023841858,1.25,1.25,7000,1.25,CLA.MI
2020-01-03,1.25,1.225000023841858,1.225000023841858,1.225000023841858,5000,1.225000023841858,CLA.MI
2020-01-06,1.2450000047683716,1.2100000381469727,1.2450000047683716,1.2400000095367432,2500,1.2400000095367432,CLA.MI
2020-01-07,1.215000033378601,1.1799999475479126,1.215000033378601,1.1950000524520874,16500,1.1950000524520874,CLA.MI
2020-01-08,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,11000,1.190000057220459,CLA.MI
2020-01-09,1.2100000381469727,1.1699999570846558,1.190000057220459,1.190000057220459,19500,1.190000057220459,CLA.MI
2020-01-10,1.215000033378601,1.1699999570846558,1.2000000476837158,1.2100000381469727,7500,1.2100000381469727,CLA.MI
2020-01-13,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,500,1.190000057220459,CLA.MI
2020-01-14,1.1749999523162842,1.1699999570846558,1.1749999523162842,1.1699999570846558,2000,1.1699999570846558,CLA.MI
2020-01-15,1.1649999618530273,1.149999976158142,1.1649999618530273,1.1649999618530273,9500,1.1649999618530273,CLA.MI
2020-01-16,1.190000057220459,1.1299999952316284,1.1399999856948853,1.159999966621399,12500,1.159999966621399,CLA.MI
2020-01-17,1.149999976158142,1.1299999952316284,1.149999976158142,1.149999976158142,4500,1.149999976158142,CLA.MI
2020-01-20,1.1799999475479126,1.1299999952316284,1.1449999809265137,1.1799999475479126,9500,1.1799999475479126,CLA.MI
2020-01-21,1.1799999475479126,1.1649999618530273,1.1649999618530273,1.1799999475479126,7500,1.1799999475479126,CLA.MI
2020-01-22,1.1749999523162842,1.1399999856948853,1.1749999523162842,1.1399999856948853,3000,1.1399999856948853,CLA.MI
2020-01-23,1.1649999618530273,1.1449999809265137,1.159999966621399,1.1449999809265137,2000,1.1449999809265137,CLA.MI
2020-01-24,1.1449999809265137,1.1299999952316284,1.1449999809265137,1.1399999856948853,5500,1.1399999856948853,CLA.MI
2020-01-27,1.1549999713897705,1.1399999856948853,1.1399999856948853,1.1399999856948853,5500,1.1399999856948853,CLA.MI
2020-01-28,1.1549999713897705,1.1399999856948853,1.1399999856948853,1.1449999809265137,2000,1.1449999809265137,CLA.MI
2020-01-29,1.149999976158142,1.1399999856948853,1.1399999856948853,1.149999976158142,1000,1.149999976158142,CLA.MI
2020-01-30,1.1299999952316284,1.0850000381469727,1.1299999952316284,1.100000023841858,14000,1.100000023841858,CLA.MI
2020-01-31,1.100000023841858,1.0399999618530273,1.100000023841858,1.0499999523162842,23500,1.0499999523162842,CLA.MI
2020-02-03,1.059999942779541,1.0499999523162842,1.0499999523162842,1.0499999523162842,3500,1.0499999523162842,CLA.MI
2020-02-04,1.2200000286102295,1.1050000190734863,1.1050000190734863,1.2200000286102295,95000,1.2200000286102295,CLA.MI
2020-02-05,1.2400000095367432,1.159999966621399,1.2200000286102295,1.1799999475479126,65000,1.1799999475479126,CLA.MI
2020-02-06,1.1699999570846558,1.1299999952316284,1.149999976158142,1.1549999713897705,9500,1.1549999713897705,CLA.MI
2020-02-07,1.1549999713897705,1.1200000047683716,1.1549999713897705,1.149999976158142,10500,1.149999976158142,CLA.MI
2020-02-10,1.1299999952316284,1.1150000095367432,1.1299999952316284,1.1150000095367432,4500,1.1150000095367432,CLA.MI
2020-02-11,1.1150000095367432,1.1150000095367432,1.1150000095367432,1.1150000095367432,8500,1.1150000095367432,CLA.MI
2020-02-12,1.1299999952316284,1.100000023841858,1.100000023841858,1.1299999952316284,4000,1.1299999952316284,CLA.MI
2020-02-13,1.149999976158142,1.1200000047683716,1.149999976158142,1.1200000047683716,1500,1.1200000047683716,CLA.MI
2020-02-14,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,0,1.1200000047683716,CLA.MI
2020-02-17,1.1299999952316284,1.0800000429153442,1.100000023841858,1.1299999952316284,8500,1.1299999952316284,CLA.MI
2020-02-18,1.149999976158142,1.1299999952316284,1.1299999952316284,1.149999976158142,2000,1.149999976158142,CLA.MI
2020-02-19,1.1399999856948853,1.100000023841858,1.1200000047683716,1.1399999856948853,20500,1.1399999856948853,CLA.MI
2020-02-20,1.1200000047683716,1.1050000190734863,1.1200000047683716,1.1050000190734863,5000,1.1050000190734863,CLA.MI
2020-02-21,1.1100000143051147,1.100000023841858,1.1100000143051147,1.100000023841858,4500,1.100000023841858,CLA.MI
2020-02-24,1.059999942779541,0.9700000286102295,1.0549999475479126,0.972000002861023,22500,0.972000002861023,CLA.MI
2020-02-25,1.0399999618530273,0.9900000095367432,1.0049999952316284,0.9900000095367432,23000,0.9900000095367432,CLA.MI
2020-02-26,1.0,0.984000027179718,0.9900000095367432,0.984000027179718,17000,0.984000027179718,CLA.MI
2020-02-27,0.9900000095367432,0.9559999704360962,0.9900000095367432,0.9559999704360962,11500,0.9559999704360962,CLA.MI
2020-02-28,0.9359999895095825,0.8999999761581421,0.9259999990463257,0.9139999747276306,17000,0.9139999747276306,CLA.MI
2020-03-02,0.9179999828338623,0.9100000262260437,0.9139999747276306,0.9100000262260437,4500,0.9100000262260437,CLA.MI
2020-03-03,0.9520000219345093,0.9399999976158142,0.9399999976158142,0.949999988079071,5000,0.949999988079071,CLA.MI
2020-03-04,0.9200000166893005,0.8640000224113464,0.9200000166893005,0.8640000224113464,20500,0.8640000224113464,CLA.MI
2020-03-05,0.8899999856948853,0.8399999737739563,0.8619999885559082,0.8600000143051147,25500,0.8600000143051147,CLA.MI
2020-03-06,0.8519999980926514,0.7699999809265137,0.8259999752044678,0.8519999980926514,42000,0.8519999980926514,CLA.MI
2020-03-09,0.7699999809265137,0.7360000014305115,0.765999972820282,0.75,14000,0.75,CLA.MI
2020-03-10,0.7760000228881836,0.75,0.7639999985694885,0.7599999904632568,7500,0.7599999904632568,CLA.MI
2020-03-11,0.7599999904632568,0.7360000014305115,0.7360000014305115,0.7599999904632568,4000,0.7599999904632568,CLA.MI
2020-03-12,0.7200000286102295,0.6499999761581421,0.7200000286102295,0.6499999761581421,17500,0.6499999761581421,CLA.MI
2020-03-13,0.6679999828338623,0.593999981880188,0.6600000262260437,0.5960000157356262,28000,0.5960000157356262,CLA.MI
2020-03-16,0.6299999952316284,0.550000011920929,0.6299999952316284,0.550000011920929,24000,0.550000011920929,CLA.MI
2020-03-17,0.5400000214576721,0.5360000133514404,0.5400000214576721,0.5360000133514404,4500,0.5360000133514404,CLA.MI
2020-03-18,0.5559999942779541,0.5139999985694885,0.5139999985694885,0.5260000228881836,14500,0.5260000228881836,CLA.MI
2020-03-19,0.5400000214576721,0.49000000953674316,0.5400000214576721,0.4970000088214874,107500,0.4970000088214874,CLA.MI
2020-03-20,0.5220000147819519,0.49799999594688416,0.49900001287460327,0.5099999904632568,34000,0.5099999904632568,CLA.MI
2020-03-23,0.5260000228881836,0.5180000066757202,0.5260000228881836,0.5180000066757202,11000,0.5180000066757202,CLA.MI
2020-03-24,0.5400000214576721,0.5299999713897705,0.5299999713897705,0.5379999876022339,11000,0.5379999876022339,CLA.MI
2020-03-25,0.5720000267028809,0.527999997138977,0.5559999942779541,0.5540000200271606,34500,0.5540000200271606,CLA.MI
2020-03-26,0.5740000009536743,0.550000011920929,0.550000011920929,0.5740000009536743,9000,0.5740000009536743,CLA.MI
2020-03-27,0.5799999833106995,0.5740000009536743,0.5799999833106995,0.5740000009536743,7000,0.5740000009536743,CLA.MI
2020-03-30,0.578000009059906,0.5580000281333923,0.5580000281333923,0.578000009059906,23000,0.578000009059906,CLA.MI
2020-03-31,0.578000009059906,0.5640000104904175,0.5640000104904175,0.5680000185966492,19000,0.5680000185966492,CLA.MI
2020-04-01,0.5720000267028809,0.5640000104904175,0.5720000267028809,0.5640000104904175,2500,0.5640000104904175,CLA.MI
2020-04-02,0.5640000104904175,0.5640000104904175,0.5640000104904175,0.5640000104904175,1500,0.5640000104904175,CLA.MI
2020-04-03,0.5640000104904175,0.5099999904632568,0.5640000104904175,0.5339999794960022,27500,0.5339999794960022,CLA.MI
2020-04-06,0.5899999737739563,0.5540000200271606,0.5540000200271606,0.5680000185966492,12000,0.5680000185966492,CLA.MI
2020-04-07,0.6079999804496765,0.5699999928474426,0.5799999833106995,0.5879999995231628,53500,0.5879999995231628,CLA.MI
2020-04-08,0.6800000071525574,0.5879999995231628,0.5879999995231628,0.6800000071525574,25000,0.6800000071525574,CLA.MI
2020-04-09,0.7020000219345093,0.6460000276565552,0.6800000071525574,0.6899999976158142,32000,0.6899999976158142,CLA.MI
2020-04-14,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,4000,0.6800000071525574,CLA.MI
2020-04-15,0.6639999747276306,0.6399999856948853,0.6639999747276306,0.6399999856948853,4000,0.6399999856948853,CLA.MI
2020-04-16,0.6700000166893005,0.6539999842643738,0.6539999842643738,0.6600000262260437,6500,0.6600000262260437,CLA.MI
2020-04-17,0.7620000243186951,0.6940000057220459,0.7099999785423279,0.7039999961853027,89000,0.7039999961853027,CLA.MI
2020-04-20,0.7260000109672546,0.6740000247955322,0.7260000109672546,0.6899999976158142,15500,0.6899999976158142,CLA.MI
2020-04-21,0.6800000071525574,0.6299999952316284,0.6800000071525574,0.6460000276565552,55500,0.6460000276565552,CLA.MI
2020-04-22,0.6579999923706055,0.6340000033378601,0.6399999856948853,0.6579999923706055,18500,0.6579999923706055,CLA.MI
2020-04-23,0.6959999799728394,0.6439999938011169,0.6700000166893005,0.6439999938011169,48000,0.6439999938011169,CLA.MI
2020-04-24,0.6660000085830688,0.6380000114440918,0.6539999842643738,0.6660000085830688,12500,0.6660000085830688,CLA.MI
2020-04-27,0.656000018119812,0.6499999761581421,0.656000018119812,0.6499999761581421,3000,0.6499999761581421,CLA.MI
2020-04-28,0.6539999842643738,0.6399999856948853,0.6399999856948853,0.6539999842643738,6500,0.6539999842643738,CLA.MI
2020-04-29,0.7200000286102295,0.6340000033378601,0.6340000033378601,0.7200000286102295,59000,0.7200000286102295,CLA.MI
2020-04-30,0.8999999761581421,0.7599999904632568,0.7820000052452087,0.8939999938011169,83000,0.8939999938011169,CLA.MI
2020-05-04,0.9359999895095825,0.8399999737739563,0.9359999895095825,0.8399999737739563,52000,0.8399999737739563,CLA.MI
2020-05-05,1.0,0.8080000281333923,0.8080000281333923,1.0,73500,1.0,CLA.MI
2020-05-06,1.0549999475479126,0.9599999785423279,1.024999976158142,0.9940000176429749,92500,0.9940000176429749,CLA.MI
2020-05-07,1.0,0.9459999799728394,0.9940000176429749,0.9599999785423279,22000,0.9599999785423279,CLA.MI
2020-05-08,0.9599999785423279,0.9160000085830688,0.9559999704360962,0.9160000085830688,39000,0.9160000085830688,CLA.MI
2020-05-11,0.9160000085830688,0.9160000085830688,0.9160000085830688,0.9160000085830688,2500,0.9160000085830688,CLA.MI
2019-01-02,23.899999618530273,23.510000228881836,23.510000228881836,23.899999618530273,1500.0,22.945327758789062,DPW.MI
2019-01-03,23.899999618530273,23.899999618530273,23.899999618530273,23.899999618530273,0.0,22.945327758789062,DPW.MI
2019-01-04,24.290000915527344,23.950000762939453,24.059999465942383,24.290000915527344,3500.0,23.319751739501953,DPW.MI
2019-01-07,24.290000915527344,24.290000915527344,24.290000915527344,24.290000915527344,0.0,23.319751739501953,DPW.MI
2019-01-08,25.079999923706055,25.0,25.0,25.079999923706055,700.0,24.07819366455078,DPW.MI
2019-01-09,25.229999542236328,25.149999618530273,25.149999618530273,25.229999542236328,435.0,24.22220230102539,DPW.MI
2019-01-10,25.200000762939453,25.0,25.0,25.110000610351562,790.0,24.106996536254883,DPW.MI
2019-01-11,25.040000915527344,24.889999389648438,25.040000915527344,24.889999389648438,827.0,23.895782470703125,DPW.MI
2019-01-14,24.889999389648438,24.889999389648438,24.889999389648438,24.889999389648438,0.0,23.895782470703125,DPW.MI
2019-01-15,25.549999237060547,24.0,25.5,24.350000381469727,1780.0,23.37735366821289,DPW.MI
2019-01-16,25.030000686645508,24.649999618530273,24.649999618530273,25.030000686645508,2672.0,24.03019142150879,DPW.MI
2019-01-17,25.0,24.899999618530273,25.0,24.979999542236328,263.0,23.982187271118164,DPW.MI
2019-01-18,25.25,25.239999771118164,25.25,25.239999771118164,1200.0,24.231801986694336,DPW.MI
2019-01-21,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,2300.0,24.769433975219727,DPW.MI
2019-01-22,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0,24.769433975219727,DPW.MI
2019-01-23,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0,24.769433975219727,DPW.MI
2019-01-24,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0,24.769433975219727,DPW.MI
2019-01-25,26.31999969482422,26.31999969482422,26.31999969482422,26.31999969482422,200.0,25.26866340637207,DPW.MI
2019-01-28,26.31999969482422,26.31999969482422,26.31999969482422,26.31999969482422,0.0,25.26866340637207,DPW.MI
2019-01-29,26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,30.0,25.29746437072754,DPW.MI
2019-01-30,25.84000015258789,25.600000381469727,25.84000015258789,25.600000381469727,4311.0,24.577423095703125,DPW.MI
2019-01-31,26.0,26.0,26.0,26.0,2850.0,24.961444854736328,DPW.MI
2019-02-01,25.739999771118164,25.700000762939453,25.739999771118164,25.700000762939453,1130.0,24.673429489135742,DPW.MI
2019-02-04,25.6299991607666,25.479999542236328,25.6299991607666,25.479999542236328,640.0,24.462215423583984,DPW.MI
2019-02-05,26.100000381469727,26.040000915527344,26.040000915527344,26.059999465942383,3438.0,25.0190486907959,DPW.MI
2019-02-06,26.059999465942383,26.059999465942383,26.059999465942383,26.059999465942383,0.0,25.0190486907959,DPW.MI
2019-02-07,25.84000015258789,25.549999237060547,25.84000015258789,25.549999237060547,1083.0,24.5294189453125,DPW.MI
2019-02-08,25.450000762939453,25.299999237060547,25.450000762939453,25.299999237060547,2585.0,24.289405822753906,DPW.MI
2019-02-11,25.989999771118164,25.75,25.969999313354492,25.989999771118164,3306.0,24.951845169067383,DPW.MI
2019-02-12,25.989999771118164,25.989999771118164,25.989999771118164,25.989999771118164,0.0,24.951845169067383,DPW.MI
2019-02-13,26.31999969482422,26.040000915527344,26.31999969482422,26.290000915527344,618.0,25.2398624420166,DPW.MI
2019-02-14,26.09000015258789,26.09000015258789,26.09000015258789,26.09000015258789,200.0,25.047849655151367,DPW.MI
2019-02-15,26.700000762939453,26.299999237060547,26.299999237060547,26.700000762939453,418.0,25.633485794067383,DPW.MI
2019-02-18,26.68000030517578,26.0,26.68000030517578,26.100000381469727,1688.0,25.057451248168945,DPW.MI
2019-02-19,26.190000534057617,26.1299991607666,26.190000534057617,26.1299991607666,900.0,25.086252212524414,DPW.MI
2019-02-20,26.510000228881836,26.450000762939453,26.450000762939453,26.510000228881836,1450.0,25.451074600219727,DPW.MI
2019-02-21,26.84000015258789,26.84000015258789,26.84000015258789,26.84000015258789,1100.0,25.767892837524414,DPW.MI
2019-02-22,27.170000076293945,27.100000381469727,27.100000381469727,27.170000076293945,1750.0,26.0847110748291,DPW.MI
2019-02-25,26.940000534057617,26.610000610351562,26.940000534057617,26.65999984741211,1525.0,25.595081329345703,DPW.MI
2019-02-26,26.809999465942383,26.809999465942383,26.809999465942383,26.809999465942383,750.0,25.739089965820312,DPW.MI
2019-02-27,27.1200008392334,26.760000228881836,26.829999923706055,27.1200008392334,737.0,26.03670883178711,DPW.MI
2019-02-28,27.0,27.0,27.0,27.0,14.0,25.92150115966797,DPW.MI
2019-03-01,27.719999313354492,27.450000762939453,27.450000762939453,27.469999313354492,1510.0,26.372726440429688,DPW.MI
2019-03-04,27.469999313354492,27.469999313354492,27.469999313354492,27.469999313354492,0.0,26.372726440429688,DPW.MI
2019-03-05,27.6299991607666,27.530000686645508,27.6299991607666,27.530000686645508,330.0,26.430330276489258,DPW.MI
2019-03-06,27.530000686645508,27.530000686645508,27.530000686645508,27.530000686645508,0.0,26.430330276489258,DPW.MI
2019-03-07,27.389999389648438,27.329999923706055,27.389999389648438,27.329999923706055,300.0,26.238319396972656,DPW.MI
2019-03-08,27.549999237060547,27.549999237060547,27.549999237060547,27.549999237060547,130.0,26.44953155517578,DPW.MI
2019-03-11,27.959999084472656,27.780000686645508,27.780000686645508,27.959999084472656,1000.0,26.84315299987793,DPW.MI
2019-03-12,28.790000915527344,28.389999389648438,28.709999084472656,28.450000762939453,1817.0,27.313581466674805,DPW.MI
2019-03-13,28.450000762939453,28.450000762939453,28.450000762939453,28.450000762939453,0.0,27.313581466674805,DPW.MI
2019-03-14,29.079999923706055,29.030000686645508,29.030000686645508,29.079999923706055,730.0,27.91841697692871,DPW.MI
2019-03-15,29.420000076293945,29.280000686645508,29.31999969482422,29.280000686645508,1210.0,28.110427856445312,DPW.MI
2019-03-18,29.559999465942383,29.559999465942383,29.559999465942383,29.559999465942383,510.0,28.379241943359375,DPW.MI
2019-03-19,29.920000076293945,29.549999237060547,29.549999237060547,29.920000076293945,561.0,28.724863052368164,DPW.MI
2019-03-20,29.690000534057617,29.350000381469727,29.579999923706055,29.350000381469727,244.0,28.177631378173828,DPW.MI
2019-03-21,28.770000457763672,28.770000457763672,28.770000457763672,28.770000457763672,500.0,27.620800018310547,DPW.MI
2019-03-22,28.729999542236328,28.5,28.729999542236328,28.5,450.0,27.361583709716797,DPW.MI
2019-03-25,28.719999313354492,28.549999237060547,28.719999313354492,28.549999237060547,1150.0,27.40958595275879,DPW.MI
2019-03-26,28.549999237060547,28.549999237060547,28.549999237060547,28.549999237060547,0.0,27.40958595275879,DPW.MI
2019-03-27,28.709999084472656,28.709999084472656,28.709999084472656,28.709999084472656,64.0,27.563194274902344,DPW.MI
2019-03-28,29.100000381469727,29.0,29.0,29.100000381469727,700.0,27.937618255615234,DPW.MI
2019-03-29,29.100000381469727,28.950000762939453,28.950000762939453,29.100000381469727,900.0,27.937618255615234,DPW.MI
2019-04-01,29.270000457763672,29.270000457763672,29.270000457763672,29.270000457763672,30.0,28.100828170776367,DPW.MI
2019-04-02,29.270000457763672,29.270000457763672,29.270000457763672,29.270000457763672,0.0,28.100828170776367,DPW.MI
2019-04-03,29.780000686645508,29.700000762939453,29.774999618530273,29.780000686645508,395.0,28.590456008911133,DPW.MI
2019-04-04,29.780000686645508,29.780000686645508,29.780000686645508,29.780000686645508,350.0,28.590456008911133,DPW.MI
2019-04-05,30.024999618530273,30.024999618530273,30.024999618530273,30.024999618530273,100.0,28.825668334960938,DPW.MI
2019-04-08,30.040000915527344,30.040000915527344,30.040000915527344,30.040000915527344,23.0,28.840070724487305,DPW.MI
2019-04-09,29.924999237060547,29.924999237060547,29.924999237060547,29.924999237060547,167.0,28.72966194152832,DPW.MI
2019-04-10,30.174999237060547,30.0,30.024999618530273,30.0,1267.0,28.801668167114258,DPW.MI
2019-04-11,30.2549991607666,29.850000381469727,29.850000381469727,30.219999313354492,1100.0,29.01287841796875,DPW.MI
2019-04-12,30.295000076293945,30.219999313354492,30.295000076293945,30.219999313354492,68.0,29.01287841796875,DPW.MI
2019-04-15,30.440000534057617,30.350000381469727,30.350000381469727,30.440000534057617,235.0,29.224092483520508,DPW.MI
2019-04-16,30.530000686645508,30.44499969482422,30.44499969482422,30.450000762939453,645.0,29.233694076538086,DPW.MI
2019-04-17,30.665000915527344,30.594999313354492,30.594999313354492,30.665000915527344,335.0,29.440105438232422,DPW.MI
2019-04-18,31.174999237060547,30.6200008392334,30.6200008392334,31.065000534057617,247.0,29.824127197265625,DPW.MI
2019-04-23,31.03499984741211,31.03499984741211,31.03499984741211,31.03499984741211,80.0,29.795324325561523,DPW.MI
2019-04-24,31.2549991607666,30.93000030517578,30.93000030517578,31.05500030517578,820.0,29.81452751159668,DPW.MI
2019-04-25,31.05500030517578,31.05500030517578,31.05500030517578,31.05500030517578,0.0,29.81452751159668,DPW.MI
2019-04-26,30.969999313354492,30.725000381469727,30.8700008392334,30.969999313354492,705.0,29.732921600341797,DPW.MI
2019-04-29,31.204999923706055,30.885000228881836,31.204999923706055,30.885000228881836,700.0,29.651317596435547,DPW.MI
2019-04-30,30.850000381469727,30.850000381469727,30.850000381469727,30.850000381469727,50.0,29.61771583557129,DPW.MI
2019-05-02,30.989999771118164,30.875,30.989999771118164,30.875,58.0,29.64171600341797,DPW.MI
2019-05-03,30.875,30.875,30.875,30.875,0.0,29.64171600341797,DPW.MI
2019-05-06,29.934999465942383,29.885000228881836,29.885000228881836,29.934999465942383,400.0,28.7392635345459,DPW.MI
2019-05-07,29.934999465942383,29.934999465942383,29.934999465942383,29.934999465942383,0.0,28.7392635345459,DPW.MI
2019-05-08,29.385000228881836,29.03499984741211,29.385000228881836,29.25,480.0,28.081626892089844,DPW.MI
2019-05-09,28.809999465942383,28.545000076293945,28.545000076293945,28.780000686645508,101.0,27.630399703979492,DPW.MI
2019-05-10,29.03499984741211,28.799999237060547,28.799999237060547,28.850000381469727,490.0,27.697603225708008,DPW.MI
2019-05-13,28.545000076293945,28.315000534057617,28.545000076293945,28.315000534057617,390.0,27.183975219726562,DPW.MI
2019-05-14,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,1400.0,27.55359649658203,DPW.MI
2019-05-15,28.790000915527344,28.5049991607666,28.5049991607666,28.790000915527344,844.0,27.64000129699707,DPW.MI
2019-05-16,28.3799991607666,28.0,28.0,28.3799991607666,191.0,28.3799991607666,DPW.MI
2019-05-17,28.094999313354492,28.094999313354492,28.094999313354492,28.094999313354492,75.0,28.094999313354492,DPW.MI
2019-05-20,28.010000228881836,27.670000076293945,27.950000762939453,27.670000076293945,1721.0,27.670000076293945,DPW.MI
2019-05-21,27.670000076293945,27.670000076293945,27.670000076293945,27.670000076293945,0.0,27.670000076293945,DPW.MI
2019-05-22,27.670000076293945,27.670000076293945,27.670000076293945,27.670000076293945,0.0,27.670000076293945,DPW.MI
2019-05-23,27.18000030517578,27.06999969482422,27.18000030517578,27.06999969482422,55.0,27.06999969482422,DPW.MI
2019-05-24,27.1200008392334,27.030000686645508,27.094999313354492,27.030000686645508,606.0,27.030000686645508,DPW.MI
2019-05-27,26.959999084472656,26.920000076293945,26.920000076293945,26.959999084472656,113.0,26.959999084472656,DPW.MI
2019-05-28,26.899999618530273,26.649999618530273,26.899999618530273,26.649999618530273,600.0,26.649999618530273,DPW.MI
2019-05-29,26.6200008392334,26.440000534057617,26.440000534057617,26.575000762939453,1309.0,26.575000762939453,DPW.MI
2019-05-30,26.725000381469727,26.725000381469727,26.725000381469727,26.725000381469727,200.0,26.725000381469727,DPW.MI
2019-05-31,26.454999923706055,26.280000686645508,26.454999923706055,26.325000762939453,327.0,26.325000762939453,DPW.MI
2019-06-03,26.325000762939453,26.325000762939453,26.325000762939453,26.325000762939453,0.0,26.325000762939453,DPW.MI
2019-06-04,27.020000457763672,26.299999237060547,26.299999237060547,27.020000457763672,590.0,27.020000457763672,DPW.MI
2019-06-05,26.915000915527344,26.915000915527344,26.915000915527344,26.915000915527344,300.0,26.915000915527344,DPW.MI
2019-06-06,27.395000457763672,27.315000534057617,27.315000534057617,27.395000457763672,755.0,27.395000457763672,DPW.MI
2019-06-07,27.395000457763672,27.395000457763672,27.395000457763672,27.395000457763672,0.0,27.395000457763672,DPW.MI
2019-06-10,27.395000457763672,27.395000457763672,27.395000457763672,27.395000457763672,0.0,27.395000457763672,DPW.MI
2019-06-11,27.665000915527344,27.260000228881836,27.260000228881836,27.59000015258789,1182.0,27.59000015258789,DPW.MI
2019-06-12,27.59000015258789,27.59000015258789,27.59000015258789,27.59000015258789,0.0,27.59000015258789,DPW.MI
2019-06-13,27.454999923706055,27.454999923706055,27.454999923706055,27.454999923706055,190.0,27.454999923706055,DPW.MI
2019-06-14,27.344999313354492,27.315000534057617,27.315000534057617,27.344999313354492,342.0,27.344999313354492,DPW.MI
2019-06-17,27.344999313354492,27.344999313354492,27.344999313354492,27.344999313354492,0.0,27.344999313354492,DPW.MI
2019-06-18,27.969999313354492,27.969999313354492,27.969999313354492,27.969999313354492,42.0,27.969999313354492,DPW.MI
2019-06-19,27.860000610351562,27.850000381469727,27.860000610351562,27.850000381469727,750.0,27.850000381469727,DPW.MI
2019-06-20,27.850000381469727,27.850000381469727,27.850000381469727,27.850000381469727,0.0,27.850000381469727,DPW.MI
2019-06-21,28.510000228881836,28.510000228881836,28.510000228881836,28.510000228881836,5.0,28.510000228881836,DPW.MI
2019-06-24,28.510000228881836,28.510000228881836,28.510000228881836,28.510000228881836,0.0,28.510000228881836,DPW.MI
2019-06-25,28.165000915527344,28.165000915527344,28.165000915527344,28.165000915527344,15.0,28.165000915527344,DPW.MI
2019-06-26,28.184999465942383,28.184999465942383,28.184999465942383,28.184999465942383,172.0,28.184999465942383,DPW.MI
2019-06-27,28.5,28.399999618530273,28.399999618530273,28.5,440.0,28.5,DPW.MI
2019-06-28,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,100.0,28.899999618530273,DPW.MI
2019-07-01,29.440000534057617,29.31999969482422,29.440000534057617,29.31999969482422,420.0,29.31999969482422,DPW.MI
2019-07-02,29.225000381469727,29.15999984741211,29.15999984741211,29.225000381469727,180.0,29.225000381469727,DPW.MI
2019-07-03,29.274999618530273,29.274999618530273,29.274999618530273,29.274999618530273,55.0,29.274999618530273,DPW.MI
2019-07-04,29.6299991607666,29.600000381469727,29.600000381469727,29.600000381469727,972.0,29.600000381469727,DPW.MI
2019-07-05,29.524999618530273,29.5,29.524999618530273,29.5,1400.0,29.5,DPW.MI
2019-07-08,29.579999923706055,29.56999969482422,29.56999969482422,29.579999923706055,787.0,29.579999923706055,DPW.MI
2019-07-09,29.579999923706055,29.579999923706055,29.579999923706055,29.579999923706055,0.0,29.579999923706055,DPW.MI
2019-07-10,29.325000762939453,29.15999984741211,29.325000762939453,29.15999984741211,345.0,29.15999984741211,DPW.MI
2019-07-11,29.15999984741211,29.15999984741211,29.15999984741211,29.15999984741211,0.0,29.15999984741211,DPW.MI
2019-07-12,29.424999237060547,29.424999237060547,29.424999237060547,29.424999237060547,15.0,29.424999237060547,DPW.MI
2019-07-15,29.485000610351562,29.415000915527344,29.485000610351562,29.415000915527344,800.0,29.415000915527344,DPW.MI
2019-07-16,29.475000381469727,29.475000381469727,29.475000381469727,29.475000381469727,220.0,29.475000381469727,DPW.MI
2019-07-17,29.684999465942383,29.684999465942383,29.684999465942383,29.684999465942383,100.0,29.684999465942383,DPW.MI
2019-07-18,29.684999465942383,29.684999465942383,29.684999465942383,29.684999465942383,0.0,29.684999465942383,DPW.MI
2019-07-19,29.485000610351562,29.334999084472656,29.485000610351562,29.334999084472656,266.0,29.334999084472656,DPW.MI
2019-07-22,29.334999084472656,29.334999084472656,29.334999084472656,29.334999084472656,0.0,29.334999084472656,DPW.MI
2019-07-23,30.190000534057617,30.135000228881836,30.135000228881836,30.149999618530273,1418.0,30.149999618530273,DPW.MI
2019-07-24,30.53499984741211,30.18000030517578,30.18000030517578,30.385000228881836,1148.0,30.385000228881836,DPW.MI
2019-07-25,30.385000228881836,30.385000228881836,30.385000228881836,30.385000228881836,0.0,30.385000228881836,DPW.MI
2019-07-26,30.15999984741211,30.15999984741211,30.15999984741211,30.15999984741211,5.0,30.15999984741211,DPW.MI
2019-07-29,30.40999984741211,30.40999984741211,30.40999984741211,30.40999984741211,400.0,30.40999984741211,DPW.MI
2019-07-30,29.59000015258789,29.59000015258789,29.59000015258789,29.59000015258789,60.0,29.59000015258789,DPW.MI
2019-07-31,29.424999237060547,29.424999237060547,29.424999237060547,29.424999237060547,50.0,29.424999237060547,DPW.MI
2019-08-01,29.635000228881836,29.46500015258789,29.635000228881836,29.46500015258789,200.0,29.46500015258789,DPW.MI
2019-08-02,28.329999923706055,28.0,28.329999923706055,28.315000534057617,562.0,28.315000534057617,DPW.MI
2019-08-05,28.145000457763672,27.920000076293945,28.079999923706055,27.920000076293945,256.0,27.920000076293945,DPW.MI
2019-08-06,29.100000381469727,28.735000610351562,28.735000610351562,29.100000381469727,300.0,29.100000381469727,DPW.MI
2019-08-07,28.684999465942383,28.684999465942383,28.684999465942383,28.684999465942383,5.0,28.684999465942383,DPW.MI
2019-08-08,29.075000762939453,29.075000762939453,29.075000762939453,29.075000762939453,5.0,29.075000762939453,DPW.MI
2019-08-09,28.739999771118164,28.739999771118164,28.739999771118164,28.739999771118164,25.0,28.739999771118164,DPW.MI
2019-08-12,28.93000030517578,28.93000030517578,28.93000030517578,28.93000030517578,5.0,28.93000030517578,DPW.MI
2019-08-13,29.09000015258789,28.420000076293945,28.420000076293945,29.09000015258789,155.0,29.09000015258789,DPW.MI
2019-08-14,28.469999313354492,28.280000686645508,28.469999313354492,28.31999969482422,1032.0,28.31999969482422,DPW.MI
2019-08-16,28.31999969482422,28.31999969482422,28.31999969482422,28.31999969482422,0.0,28.31999969482422,DPW.MI
2019-08-19,28.875,28.875,28.875,28.875,5.0,28.875,DPW.MI
2019-08-20,28.690000534057617,28.690000534057617,28.690000534057617,28.690000534057617,69.0,28.690000534057617,DPW.MI
2019-08-21,29.084999084472656,29.084999084472656,29.084999084472656,29.084999084472656,150.0,29.084999084472656,DPW.MI
2019-08-22,29.084999084472656,29.084999084472656,29.084999084472656,29.084999084472656,0.0,29.084999084472656,DPW.MI
2019-08-23,29.219999313354492,29.219999313354492,29.219999313354492,29.219999313354492,55.0,29.219999313354492,DPW.MI
2019-08-26,29.219999313354492,29.219999313354492,29.219999313354492,29.219999313354492,0.0,29.219999313354492,DPW.MI
2019-08-27,29.219999313354492,29.219999313354492,29.219999313354492,29.219999313354492,0.0,29.219999313354492,DPW.MI
2019-08-28,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,325.0,29.100000381469727,DPW.MI
2019-08-29,29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0.0,29.100000381469727,DPW.MI
2019-08-30,29.860000610351562,29.860000610351562,29.860000610351562,29.860000610351562,100.0,29.860000610351562,DPW.MI
2019-09-02,30.225000381469727,30.065000534057617,30.065000534057617,30.225000381469727,126.0,30.225000381469727,DPW.MI
2019-09-03,29.690000534057617,29.559999465942383,29.559999465942383,29.670000076293945,710.0,29.670000076293945,DPW.MI
2019-09-04,30.049999237060547,29.8799991607666,29.8799991607666,30.049999237060547,800.0,30.049999237060547,DPW.MI
2019-09-05,30.399999618530273,30.344999313354492,30.344999313354492,30.399999618530273,210.0,30.399999618530273,DPW.MI
2019-09-06,30.350000381469727,30.350000381469727,30.350000381469727,30.350000381469727,200.0,30.350000381469727,DPW.MI
2019-09-09,30.350000381469727,30.350000381469727,30.350000381469727,30.350000381469727,0.0,30.350000381469727,DPW.MI
2019-09-10,30.889999389648438,30.889999389648438,30.889999389648438,30.889999389648438,300.0,30.889999389648438,DPW.MI
2019-09-11,30.889999389648438,30.889999389648438,30.889999389648438,30.889999389648438,0.0,30.889999389648438,DPW.MI
2019-09-12,31.075000762939453,30.899999618530273,30.934999465942383,31.075000762939453,180.0,31.075000762939453,DPW.MI
2019-09-13,31.170000076293945,31.15999984741211,31.15999984741211,31.165000915527344,78.0,31.165000915527344,DPW.MI
2019-09-16,31.084999084472656,30.815000534057617,31.084999084472656,30.895000457763672,334.0,30.895000457763672,DPW.MI
2019-09-17,30.584999084472656,30.549999237060547,30.584999084472656,30.549999237060547,300.0,30.549999237060547,DPW.MI
2019-09-18,30.190000534057617,30.18000030517578,30.190000534057617,30.18000030517578,363.0,30.18000030517578,DPW.MI
2019-09-19,30.18000030517578,30.18000030517578,30.18000030517578,30.18000030517578,0.0,30.18000030517578,DPW.MI
2019-09-20,30.18000030517578,30.174999237060547,30.18000030517578,30.174999237060547,210.0,30.174999237060547,DPW.MI
2019-09-23,29.875,29.7450008392334,29.875,29.7450008392334,455.0,29.7450008392334,DPW.MI
2019-09-24,30.0,29.795000076293945,29.989999771118164,29.795000076293945,325.0,29.795000076293945,DPW.MI
2019-09-25,29.7450008392334,29.7450008392334,29.7450008392334,29.7450008392334,200.0,29.7450008392334,DPW.MI
2019-09-26,29.7450008392334,29.7450008392334,29.7450008392334,29.7450008392334,0.0,29.7450008392334,DPW.MI
2019-09-27,29.7450008392334,29.7450008392334,29.7450008392334,29.7450008392334,0.0,29.7450008392334,DPW.MI
2019-09-30,30.420000076293945,29.7450008392334,29.7450008392334,30.3799991607666,254.0,30.3799991607666,DPW.MI
2019-10-01,29.94499969482422,29.510000228881836,29.8700008392334,29.510000228881836,943.0,29.510000228881836,DPW.MI
2019-10-02,29.114999771118164,29.114999771118164,29.114999771118164,29.114999771118164,150.0,29.114999771118164,DPW.MI
2019-10-03,29.114999771118164,29.114999771118164,29.114999771118164,29.114999771118164,0.0,29.114999771118164,DPW.MI
2019-10-04,28.735000610351562,28.670000076293945,28.670000076293945,28.735000610351562,40.0,28.735000610351562,DPW.MI
2019-10-07,28.739999771118164,28.739999771118164,28.739999771118164,28.739999771118164,55.0,28.739999771118164,DPW.MI
2019-10-08,28.774999618530273,28.774999618530273,28.774999618530273,28.774999618530273,70.0,28.774999618530273,DPW.MI
2019-10-09,28.875,28.739999771118164,28.875,28.739999771118164,360.0,28.739999771118164,DPW.MI
2019-10-10,29.049999237060547,28.934999465942383,28.934999465942383,29.049999237060547,992.0,29.049999237060547,DPW.MI
2019-10-11,30.485000610351562,29.1299991607666,29.1299991607666,29.700000762939453,1305.0,29.700000762939453,DPW.MI
2019-10-14,29.75,29.594999313354492,29.655000686645508,29.75,634.0,29.75,DPW.MI
2019-10-15,29.75,29.75,29.75,29.75,0.0,29.75,DPW.MI
2019-10-16,29.75,29.75,29.75,29.75,0.0,29.75,DPW.MI
2019-10-17,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,500.0,30.600000381469727,DPW.MI
2019-10-18,31.05500030517578,30.75,30.889999389648438,30.75,855.0,30.75,DPW.MI
2019-10-21,31.274999618530273,31.110000610351562,31.110000610351562,31.274999618530273,1065.0,31.274999618530273,DPW.MI
2019-10-22,31.434999465942383,31.354999542236328,31.434999465942383,31.375,210.0,31.375,DPW.MI
2019-10-23,31.93000030517578,31.729999542236328,31.729999542236328,31.93000030517578,237.0,31.93000030517578,DPW.MI
2019-10-24,32.2599983215332,31.71500015258789,31.71500015258789,32.2599983215332,1047.0,32.2599983215332,DPW.MI
2019-10-25,31.924999237060547,31.924999237060547,31.924999237060547,31.924999237060547,100.0,31.924999237060547,DPW.MI
2019-10-28,32.224998474121094,30.889999389648438,30.889999389648438,32.224998474121094,504.0,32.224998474121094,DPW.MI
2019-10-29,32.02000045776367,31.899999618530273,31.915000915527344,32.02000045776367,677.0,32.02000045776367,DPW.MI
2019-10-30,31.985000610351562,31.959999084472656,31.985000610351562,31.959999084472656,498.0,31.959999084472656,DPW.MI
2019-10-31,31.924999237060547,31.84000015258789,31.924999237060547,31.885000228881836,555.0,31.885000228881836,DPW.MI
2019-11-01,31.96500015258789,31.96500015258789,31.96500015258789,31.96500015258789,437.0,31.96500015258789,DPW.MI
2019-11-04,32.540000915527344,31.354999542236328,32.20000076293945,32.48500061035156,528.0,32.48500061035156,DPW.MI
2019-11-05,32.48500061035156,32.48500061035156,32.48500061035156,32.48500061035156,0.0,32.48500061035156,DPW.MI
2019-11-06,32.48500061035156,32.48500061035156,32.48500061035156,32.48500061035156,0.0,32.48500061035156,DPW.MI
2019-11-07,32.8849983215332,32.85499954223633,32.8849983215332,32.875,1646.0,32.875,DPW.MI
2019-11-08,32.83000183105469,32.7400016784668,32.83000183105469,32.7400016784668,561.0,32.7400016784668,DPW.MI
2019-11-11,32.7400016784668,32.7400016784668,32.7400016784668,32.7400016784668,0.0,32.7400016784668,DPW.MI
2019-11-12,34.27000045776367,33.439998626708984,33.779998779296875,33.95000076293945,2000.0,33.95000076293945,DPW.MI
2019-11-13,33.790000915527344,33.724998474121094,33.790000915527344,33.724998474121094,610.0,33.724998474121094,DPW.MI
2019-11-14,34.20000076293945,34.064998626708984,34.1150016784668,34.20000076293945,750.0,34.20000076293945,DPW.MI
2019-11-15,34.2400016784668,34.2400016784668,34.2400016784668,34.2400016784668,400.0,34.2400016784668,DPW.MI
2019-11-18,34.209999084472656,34.15999984741211,34.15999984741211,34.209999084472656,95.0,34.209999084472656,DPW.MI
2019-11-19,34.625,34.45500183105469,34.625,34.45500183105469,318.0,34.45500183105469,DPW.MI
2019-11-20,34.21500015258789,33.375,34.025001525878906,33.94499969482422,1801.0,33.94499969482422,DPW.MI
2019-11-21,33.94499969482422,33.94499969482422,33.94499969482422,33.94499969482422,0.0,33.94499969482422,DPW.MI
2019-11-22,34.23500061035156,33.875,34.23500061035156,33.875,575.0,33.875,DPW.MI
2019-11-25,34.0,33.779998779296875,34.0,33.779998779296875,137.0,33.779998779296875,DPW.MI
2019-11-26,33.915000915527344,33.85499954223633,33.85499954223633,33.915000915527344,54.0,33.915000915527344,DPW.MI
2019-11-27,33.915000915527344,33.915000915527344,33.915000915527344,33.915000915527344,0.0,33.915000915527344,DPW.MI
2019-11-28,33.64500045776367,32.505001068115234,33.42499923706055,33.64500045776367,1300.0,33.64500045776367,DPW.MI
2019-11-29,33.904998779296875,33.904998779296875,33.904998779296875,33.904998779296875,1211.0,33.904998779296875,DPW.MI
2019-12-02,34.15999984741211,33.2599983215332,34.15999984741211,33.2599983215332,167.0,33.2599983215332,DPW.MI
2019-12-03,33.57500076293945,33.57500076293945,33.57500076293945,33.57500076293945,500.0,33.57500076293945,DPW.MI
2019-12-04,33.57500076293945,33.57500076293945,33.57500076293945,33.57500076293945,0.0,33.57500076293945,DPW.MI
2019-12-05,33.57500076293945,33.57500076293945,33.57500076293945,33.57500076293945,0.0,33.57500076293945,DPW.MI
2019-12-06,33.57500076293945,33.57500076293945,33.57500076293945,33.57500076293945,0.0,33.57500076293945,DPW.MI
2019-12-09,34.11000061035156,34.099998474121094,34.099998474121094,34.11000061035156,600.0,34.11000061035156,DPW.MI
2019-12-10,33.564998626708984,32.79999923706055,33.564998626708984,33.5099983215332,850.0,33.5099983215332,DPW.MI
2019-12-11,33.5099983215332,33.5099983215332,33.5099983215332,33.5099983215332,0.0,33.5099983215332,DPW.MI
2019-12-12,34.345001220703125,33.630001068115234,34.345001220703125,33.630001068115234,1712.0,33.630001068115234,DPW.MI
2019-12-13,33.630001068115234,33.630001068115234,33.630001068115234,33.630001068115234,0.0,33.630001068115234,DPW.MI
2019-12-16,34.95500183105469,34.65999984741211,34.65999984741211,34.95500183105469,1727.0,34.95500183105469,DPW.MI
2019-12-17,34.875,34.7400016784668,34.875,34.7400016784668,530.0,34.7400016784668,DPW.MI
2019-12-18,34.79499816894531,33.689998626708984,34.79499816894531,33.689998626708984,376.0,33.689998626708984,DPW.MI
2019-12-19,34.32500076293945,33.625,33.625,34.32500076293945,515.0,34.32500076293945,DPW.MI
2019-12-20,34.41999816894531,34.41999816894531,34.41999816894531,34.41999816894531,120.0,34.41999816894531,DPW.MI
2019-12-23,34.29999923706055,34.23500061035156,34.29999923706055,34.23500061035156,120.0,34.23500061035156,DPW.MI
2019-12-27,34.3650016784668,34.345001220703125,34.345001220703125,34.3650016784668,50.0,34.3650016784668,DPW.MI
2019-12-30,34.3650016784668,34.3650016784668,34.3650016784668,34.3650016784668,0.0,34.3650016784668,DPW.MI
2020-01-02,34.38999938964844,34.38999938964844,34.38999938964844,34.38999938964844,1.0,34.38999938964844,DPW.MI
2020-01-03,33.82500076293945,33.724998474121094,33.82500076293945,33.724998474121094,165.0,33.724998474121094,DPW.MI
2020-01-06,33.540000915527344,33.14500045776367,33.185001373291016,33.540000915527344,351.0,33.540000915527344,DPW.MI
2020-01-07,34.09000015258789,33.810001373291016,34.09000015258789,33.810001373291016,435.0,33.810001373291016,DPW.MI
2020-01-08,33.810001373291016,33.810001373291016,33.810001373291016,33.810001373291016,0.0,33.810001373291016,DPW.MI
2020-01-09,33.810001373291016,33.810001373291016,33.810001373291016,33.810001373291016,0.0,33.810001373291016,DPW.MI
2020-01-10,34.29499816894531,34.18000030517578,34.29499816894531,34.18000030517578,656.0,34.18000030517578,DPW.MI
2020-01-13,33.79499816894531,33.689998626708984,33.79499816894531,33.71500015258789,930.0,33.71500015258789,DPW.MI
2020-01-14,33.97999954223633,33.48500061035156,33.5,33.97999954223633,780.0,33.97999954223633,DPW.MI
2020-01-15,34.18000030517578,34.18000030517578,34.18000030517578,34.18000030517578,589.0,34.18000030517578,DPW.MI
2020-01-16,34.18000030517578,34.18000030517578,34.18000030517578,34.18000030517578,0.0,34.18000030517578,DPW.MI
2020-01-17,34.525001525878906,34.084999084472656,34.525001525878906,34.084999084472656,200.0,34.084999084472656,DPW.MI
2020-01-20,34.17499923706055,33.814998626708984,33.814998626708984,34.17499923706055,180.0,34.17499923706055,DPW.MI
2020-01-21,33.994998931884766,33.95000076293945,33.95000076293945,33.994998931884766,95.0,33.994998931884766,DPW.MI
2020-01-22,33.994998931884766,33.994998931884766,33.994998931884766,33.994998931884766,0.0,33.994998931884766,DPW.MI
2020-01-23,33.209999084472656,32.95500183105469,33.209999084472656,32.9900016784668,1050.0,32.9900016784668,DPW.MI
2020-01-24,33.44499969482422,33.35499954223633,33.35499954223633,33.44499969482422,401.0,33.44499969482422,DPW.MI
2020-01-27,32.60499954223633,32.540000915527344,32.540000915527344,32.60499954223633,300.0,32.60499954223633,DPW.MI
2020-01-28,32.45000076293945,32.34000015258789,32.45000076293945,32.34000015258789,145.0,32.34000015258789,DPW.MI
2020-01-29,32.55500030517578,32.540000915527344,32.540000915527344,32.55500030517578,491.0,32.55500030517578,DPW.MI
2020-01-30,32.040000915527344,31.8799991607666,32.040000915527344,31.950000762939453,246.0,31.950000762939453,DPW.MI
2020-01-31,31.860000610351562,31.530000686645508,31.860000610351562,31.530000686645508,336.0,31.530000686645508,DPW.MI
2020-02-03,31.475000381469727,31.475000381469727,31.475000381469727,31.475000381469727,11.0,31.475000381469727,DPW.MI
2020-02-04,32.029998779296875,31.7549991607666,31.7549991607666,32.029998779296875,718.0,32.029998779296875,DPW.MI
2020-02-05,32.435001373291016,32.435001373291016,32.435001373291016,32.435001373291016,150.0,32.435001373291016,DPW.MI
2020-02-06,32.90999984741211,32.82500076293945,32.90999984741211,32.880001068115234,850.0,32.880001068115234,DPW.MI
2020-02-07,32.880001068115234,32.880001068115234,32.880001068115234,32.880001068115234,0.0,32.880001068115234,DPW.MI
2020-02-10,32.55500030517578,32.55500030517578,32.55500030517578,32.55500030517578,92.0,32.55500030517578,DPW.MI
2020-02-11,32.55500030517578,32.55500030517578,32.55500030517578,32.55500030517578,0.0,32.55500030517578,DPW.MI
2020-02-12,32.55500030517578,32.55500030517578,32.55500030517578,32.55500030517578,0.0,32.55500030517578,DPW.MI
2020-02-13,33.45500183105469,33.28499984741211,33.45500183105469,33.31999969482422,630.0,33.31999969482422,DPW.MI
2020-02-14,33.31999969482422,33.31999969482422,33.31999969482422,33.31999969482422,0.0,33.31999969482422,DPW.MI
2020-02-17,33.20000076293945,33.04999923706055,33.20000076293945,33.04999923706055,820.0,33.04999923706055,DPW.MI
2020-02-18,32.474998474121094,32.32500076293945,32.3650016784668,32.3849983215332,2344.0,32.3849983215332,DPW.MI
2020-02-19,32.474998474121094,32.28499984741211,32.28499984741211,32.474998474121094,315.0,32.474998474121094,DPW.MI
2020-02-20,32.59000015258789,32.4900016784668,32.59000015258789,32.4900016784668,190.0,32.4900016784668,DPW.MI
2020-02-21,31.950000762939453,31.725000381469727,31.950000762939453,31.725000381469727,421.0,31.725000381469727,DPW.MI
2020-02-24,30.524999618530273,30.485000610351562,30.524999618530273,30.485000610351562,700.0,30.485000610351562,DPW.MI
2020-02-25,30.780000686645508,30.0,30.780000686645508,30.229999542236328,550.0,30.229999542236328,DPW.MI
2020-02-26,30.270000457763672,29.010000228881836,29.010000228881836,29.670000076293945,9685.0,29.670000076293945,DPW.MI
2020-02-27,28.860000610351562,28.344999313354492,28.860000610351562,28.344999313354492,266.0,28.344999313354492,DPW.MI
2020-02-28,27.56999969482422,26.770000457763672,27.524999618530273,26.770000457763672,1016.0,26.770000457763672,DPW.MI
2020-03-02,27.084999084472656,26.329999923706055,26.604999542236328,26.614999771118164,2889.0,26.614999771118164,DPW.MI
2020-03-03,27.670000076293945,26.299999237060547,26.950000762939453,26.559999465942383,3606.0,26.559999465942383,DPW.MI
2020-03-04,26.514999389648438,26.360000610351562,26.360000610351562,26.450000762939453,550.0,26.450000762939453,DPW.MI
2020-03-05,26.600000381469727,25.905000686645508,26.545000076293945,25.905000686645508,1210.0,25.905000686645508,DPW.MI
2020-03-06,25.295000076293945,24.790000915527344,25.290000915527344,24.790000915527344,3251.0,24.790000915527344,DPW.MI
2020-03-09,23.655000686645508,22.5,23.655000686645508,23.075000762939453,1544.0,23.075000762939453,DPW.MI
2020-03-10,24.200000762939453,23.645000457763672,24.100000381469727,23.645000457763672,2187.0,23.645000457763672,DPW.MI
2020-03-11,24.75,23.895000457763672,24.75,23.895000457763672,3150.0,23.895000457763672,DPW.MI
2020-03-12,22.225000381469727,21.53499984741211,22.225000381469727,21.53499984741211,139.0,21.53499984741211,DPW.MI
2020-03-13,22.68000030517578,21.110000610351562,21.110000610351562,22.68000030517578,780.0,22.68000030517578,DPW.MI
2020-03-16,20.165000915527344,20.165000915527344,20.165000915527344,20.165000915527344,50.0,20.165000915527344,DPW.MI
2020-03-17,20.165000915527344,20.165000915527344,20.165000915527344,20.165000915527344,0.0,20.165000915527344,DPW.MI
2020-03-18,19.893999099731445,19.799999237060547,19.799999237060547,19.893999099731445,24.0,19.893999099731445,DPW.MI
2020-03-19,20.0,19.336000442504883,19.336000442504883,19.336000442504883,500.0,19.336000442504883,DPW.MI
2020-03-20,19.336000442504883,19.336000442504883,19.336000442504883,19.336000442504883,0.0,19.336000442504883,DPW.MI
2020-03-23,19.336000442504883,19.336000442504883,19.336000442504883,19.336000442504883,0.0,19.336000442504883,DPW.MI
2020-03-24,22.979999542236328,22.739999771118164,22.7450008392334,22.844999313354492,1722.0,22.844999313354492,DPW.MI
2020-03-25,24.15999984741211,23.014999389648438,24.15999984741211,23.53499984741211,1925.0,23.53499984741211,DPW.MI
2020-03-26,23.920000076293945,22.920000076293945,23.53499984741211,23.920000076293945,717.0,23.920000076293945,DPW.MI
2020-03-27,23.5,22.30500030517578,23.5,22.30500030517578,2335.0,22.30500030517578,DPW.MI
2020-03-30,23.375,23.014999389648438,23.014999389648438,23.375,460.0,23.375,DPW.MI
2020-03-31,25.325000762939453,24.424999237060547,25.100000381469727,24.5,4315.0,24.5,DPW.MI
2020-04-01,24.079999923706055,23.510000228881836,24.079999923706055,24.0,725.0,24.0,DPW.MI
2020-04-02,24.09000015258789,23.989999771118164,23.989999771118164,24.09000015258789,150.0,24.09000015258789,DPW.MI
2020-04-03,24.8700008392334,24.09000015258789,24.09000015258789,24.260000228881836,1079.0,24.260000228881836,DPW.MI
2020-04-06,26.0,25.459999084472656,25.530000686645508,25.850000381469727,1247.0,25.850000381469727,DPW.MI
2020-04-07,26.979999542236328,26.440000534057617,26.639999389648438,26.559999465942383,1730.0,26.559999465942383,DPW.MI
2020-04-08,25.280000686645508,24.969999313354492,25.260000228881836,25.149999618530273,2228.0,25.149999618530273,DPW.MI
2020-04-09,26.149999618530273,25.75,25.84000015258789,25.75,1700.0,25.75,DPW.MI
2020-04-14,27.020000457763672,25.959999084472656,26.170000076293945,26.600000381469727,1625.0,26.600000381469727,DPW.MI
2020-04-15,26.600000381469727,25.420000076293945,26.600000381469727,25.420000076293945,395.0,25.420000076293945,DPW.MI
2020-04-16,25.899999618530273,25.299999237060547,25.899999618530273,25.299999237060547,211.0,25.299999237060547,DPW.MI
2020-04-17,26.600000381469727,26.1299991607666,26.3799991607666,26.260000228881836,621.0,26.260000228881836,DPW.MI
2020-04-20,26.239999771118164,26.020000457763672,26.239999771118164,26.020000457763672,115.0,26.020000457763672,DPW.MI
2020-04-21,25.770000457763672,25.770000457763672,25.770000457763672,25.770000457763672,200.0,25.770000457763672,DPW.MI
2020-04-22,26.350000381469727,26.149999618530273,26.309999465942383,26.350000381469727,1250.0,26.350000381469727,DPW.MI
2020-04-23,26.3700008392334,25.889999389648438,26.360000610351562,26.360000610351562,741.0,26.360000610351562,DPW.MI
2020-04-24,26.270000457763672,25.75,25.84000015258789,26.270000457763672,554.0,26.270000457763672,DPW.MI
2020-04-27,26.770000457763672,26.40999984741211,26.40999984741211,26.760000228881836,426.0,26.760000228881836,DPW.MI
2020-04-28,27.770000457763672,26.969999313354492,26.969999313354492,27.649999618530273,786.0,27.649999618530273,DPW.MI
2020-04-29,27.700000762939453,27.049999237060547,27.270000457763672,27.700000762939453,778.0,27.700000762939453,DPW.MI
2020-04-30,27.8700008392334,27.079999923706055,27.8700008392334,27.15999984741211,873.0,27.15999984741211,DPW.MI
2020-05-04,26.149999618530273,25.93000030517578,26.149999618530273,26.100000381469727,542.0,26.100000381469727,DPW.MI
2020-05-05,26.6299991607666,26.110000610351562,26.5,26.6299991607666,405.0,26.6299991607666,DPW.MI
2020-05-06,26.440000534057617,26.440000534057617,26.440000534057617,26.440000534057617,50.0,26.440000534057617,DPW.MI
2020-05-07,26.510000228881836,26.510000228881836,26.510000228881836,26.510000228881836,5.0,26.510000228881836,DPW.MI
2020-05-08,26.84000015258789,26.84000015258789,26.84000015258789,26.84000015258789,170.0,26.84000015258789,DPW.MI
2020-05-11,27.0,26.729999542236328,27.0,26.729999542236328,699.0,26.729999542236328,DPW.MI
2019-01-02,18.764999389648438,18.764999389648438,18.764999389648438,18.764999389648438,0.0,18.034488677978516,LHA.MI
2019-01-03,18.764999389648438,18.764999389648438,18.764999389648438,18.764999389648438,0.0,18.034488677978516,LHA.MI
2019-01-04,18.764999389648438,18.764999389648438,18.764999389648438,18.764999389648438,0.0,18.034488677978516,LHA.MI
2019-01-07,19.959999084472656,19.5,19.5,19.864999771118164,1288.0,19.091665267944336,LHA.MI
2019-01-08,20.0,20.0,20.0,20.0,500.0,19.221410751342773,LHA.MI
2019-01-09,20.139999389648438,20.059999465942383,20.139999389648438,20.06999969482422,388.0,19.288684844970703,LHA.MI
2019-01-10,19.989999771118164,19.989999771118164,19.989999771118164,19.989999771118164,100.0,19.21179962158203,LHA.MI
2019-01-11,19.989999771118164,19.989999771118164,19.989999771118164,19.989999771118164,0.0,19.21179962158203,LHA.MI
2019-01-14,20.229999542236328,20.229999542236328,20.229999542236328,20.229999542236328,90.0,19.44245719909668,LHA.MI
2019-01-15,19.59000015258789,19.5,19.579999923706055,19.5,521.0,18.740875244140625,LHA.MI
2019-01-16,20.3700008392334,19.969999313354492,19.969999313354492,20.3700008392334,1535.0,19.577007293701172,LHA.MI
2019-01-17,20.3700008392334,20.3700008392334,20.3700008392334,20.3700008392334,0.0,19.577007293701172,LHA.MI
2019-01-18,20.3700008392334,20.3700008392334,20.3700008392334,20.3700008392334,0.0,19.577007293701172,LHA.MI
2019-01-21,21.0,20.940000534057617,21.0,20.940000534057617,460.0,20.12481689453125,LHA.MI
2019-01-22,21.530000686645508,21.469999313354492,21.530000686645508,21.469999313354492,448.0,20.634183883666992,LHA.MI
2019-01-23,22.010000228881836,21.899999618530273,21.899999618530273,22.010000228881836,550.0,21.153162002563477,LHA.MI
2019-01-24,21.920000076293945,21.899999618530273,21.90999984741211,21.899999618530273,1360.0,21.04744529724121,LHA.MI
2019-01-25,22.15999984741211,22.110000610351562,22.110000610351562,22.15999984741211,555.0,21.29732322692871,LHA.MI
2019-01-28,22.229999542236328,22.229999542236328,22.229999542236328,22.229999542236328,60.0,21.36459732055664,LHA.MI
2019-01-29,22.229999542236328,22.229999542236328,22.229999542236328,22.229999542236328,0.0,21.36459732055664,LHA.MI
2019-01-30,22.229999542236328,22.229999542236328,22.229999542236328,22.229999542236328,0.0,21.36459732055664,LHA.MI
2019-01-31,22.260000228881836,22.260000228881836,22.260000228881836,22.260000228881836,750.0,21.393430709838867,LHA.MI
2019-02-01,22.280000686645508,22.079999923706055,22.280000686645508,22.079999923706055,98.0,21.22043800354004,LHA.MI
2019-02-04,22.079999923706055,22.079999923706055,22.079999923706055,22.079999923706055,0.0,21.22043800354004,LHA.MI
2019-02-05,22.399999618530273,22.399999618530273,22.399999618530273,22.399999618530273,6.0,21.527978897094727,LHA.MI
2019-02-06,22.600000381469727,22.600000381469727,22.600000381469727,22.600000381469727,80.0,21.72019386291504,LHA.MI
2019-02-07,22.600000381469727,22.600000381469727,22.600000381469727,22.600000381469727,0.0,21.72019386291504,LHA.MI
2019-02-08,21.93000030517578,21.93000030517578,21.93000030517578,21.93000030517578,40.0,21.076276779174805,LHA.MI
2019-02-11,22.25,22.239999771118164,22.25,22.239999771118164,100.0,21.374208450317383,LHA.MI
2019-02-12,22.239999771118164,22.239999771118164,22.239999771118164,22.239999771118164,50.0,21.374208450317383,LHA.MI
2019-02-13,22.239999771118164,22.239999771118164,22.239999771118164,22.239999771118164,0.0,21.374208450317383,LHA.MI
2019-02-14,22.170000076293945,21.700000762939453,22.170000076293945,21.700000762939453,602.0,20.85523223876953,LHA.MI
2019-02-15,21.700000762939453,21.700000762939453,21.700000762939453,21.700000762939453,0.0,20.85523223876953,LHA.MI
2019-02-18,22.1200008392334,22.06999969482422,22.06999969482422,22.1200008392334,456.0,21.258880615234375,LHA.MI
2019-02-19,22.3799991607666,22.110000610351562,22.3799991607666,22.31999969482422,275.0,21.451093673706055,LHA.MI
2019-02-20,23.06999969482422,22.920000076293945,22.920000076293945,23.06999969482422,110.0,22.171897888183594,LHA.MI
2019-02-21,23.049999237060547,23.0,23.049999237060547,23.020000457763672,367.0,22.123844146728516,LHA.MI
2019-02-22,23.190000534057617,23.18000030517578,23.190000534057617,23.18000030517578,140.0,22.27761459350586,LHA.MI
2019-02-25,23.450000762939453,23.399999618530273,23.420000076293945,23.399999618530273,505.0,22.489049911499023,LHA.MI
2019-02-26,23.600000381469727,23.18000030517578,23.290000915527344,23.600000381469727,748.0,22.681264877319336,LHA.MI
2019-02-27,23.200000762939453,22.850000381469727,23.200000762939453,22.850000381469727,1095.0,21.96046257019043,LHA.MI
2019-02-28,22.959999084472656,22.3700008392334,22.959999084472656,22.3700008392334,1283.0,21.499149322509766,LHA.MI
2019-03-01,23.0,22.700000762939453,22.700000762939453,23.0,500.0,22.10462188720703,LHA.MI
2019-03-04,22.75,22.5,22.75,22.6299991607666,529.0,21.749025344848633,LHA.MI
2019-03-05,22.6299991607666,22.6299991607666,22.6299991607666,22.6299991607666,0.0,21.749025344848633,LHA.MI
2019-03-06,22.6299991607666,22.6299991607666,22.6299991607666,22.6299991607666,0.0,21.749025344848633,LHA.MI
2019-03-07,22.510000228881836,22.510000228881836,22.510000228881836,22.510000228881836,80.0,21.633697509765625,LHA.MI
2019-03-08,22.239999771118164,22.239999771118164,22.239999771118164,22.239999771118164,150.0,21.374208450317383,LHA.MI
2019-03-11,22.239999771118164,22.239999771118164,22.239999771118164,22.239999771118164,0.0,21.374208450317383,LHA.MI
2019-03-12,22.5,22.5,22.5,22.5,50.0,21.624086380004883,LHA.MI
2019-03-13,22.5,22.5,22.5,22.5,0.0,21.624086380004883,LHA.MI
2019-03-14,21.90999984741211,21.239999771118164,21.90999984741211,21.520000457763672,2264.0,20.68223762512207,LHA.MI
2019-03-15,21.549999237060547,21.170000076293945,21.549999237060547,21.170000076293945,2791.0,20.345863342285156,LHA.MI
2019-03-18,21.200000762939453,20.860000610351562,21.200000762939453,20.889999389648438,313.0,20.076763153076172,LHA.MI
2019-03-19,20.829999923706055,20.690000534057617,20.690000534057617,20.770000457763672,530.0,19.961435317993164,LHA.MI
2019-03-20,20.459999084472656,20.43000030517578,20.43000030517578,20.459999084472656,198.0,19.663501739501953,LHA.MI
2019-03-21,20.329999923706055,20.059999465942383,20.329999923706055,20.059999465942383,340.0,19.27907371520996,LHA.MI
2019-03-22,19.920000076293945,19.524999618530273,19.920000076293945,19.524999618530273,715.0,18.764902114868164,LHA.MI
2019-03-25,19.489999771118164,19.489999771118164,19.489999771118164,19.489999771118164,51.0,18.731264114379883,LHA.MI
2019-03-26,19.575000762939453,19.239999771118164,19.299999237060547,19.575000762939453,340.0,18.812955856323242,LHA.MI
2019-03-27,19.885000228881836,19.834999084472656,19.834999084472656,19.885000228881836,1038.0,19.11088752746582,LHA.MI
2019-03-28,19.885000228881836,19.6200008392334,19.885000228881836,19.6200008392334,428.0,18.856204986572266,LHA.MI
2019-03-29,19.489999771118164,19.489999771118164,19.489999771118164,19.489999771118164,500.0,18.731264114379883,LHA.MI
2019-04-01,19.389999389648438,19.225000381469727,19.225000381469727,19.389999389648438,987.0,18.635156631469727,LHA.MI
2019-04-02,19.81999969482422,19.635000228881836,19.639999389648438,19.81999969482422,212.0,19.048418045043945,LHA.MI
2019-04-03,20.329999923706055,20.030000686645508,20.030000686645508,20.290000915527344,449.0,19.5001220703125,LHA.MI
2019-04-04,20.65999984741211,20.530000686645508,20.530000686645508,20.579999923706055,278.0,19.778831481933594,LHA.MI
2019-04-05,20.530000686645508,20.530000686645508,20.530000686645508,20.530000686645508,100.0,19.73077964782715,LHA.MI
2019-04-08,20.530000686645508,20.530000686645508,20.530000686645508,20.530000686645508,0.0,19.73077964782715,LHA.MI
2019-04-09,20.530000686645508,20.530000686645508,20.530000686645508,20.530000686645508,0.0,19.73077964782715,LHA.MI
2019-04-10,20.700000762939453,20.700000762939453,20.700000762939453,20.700000762939453,48.0,19.894161224365234,LHA.MI
2019-04-11,21.559999465942383,21.420000076293945,21.420000076293945,21.549999237060547,2417.0,20.711069107055664,LHA.MI
2019-04-12,21.809999465942383,21.299999237060547,21.299999237060547,21.75,281.0,20.903284072875977,LHA.MI
2019-04-15,22.06999969482422,21.850000381469727,21.860000610351562,22.06999969482422,1128.0,21.210826873779297,LHA.MI
2019-04-16,22.170000076293945,21.34000015258789,21.34000015258789,22.170000076293945,332.0,21.306934356689453,LHA.MI
2019-04-17,22.43000030517578,22.43000030517578,22.43000030517578,22.43000030517578,400.0,21.556812286376953,LHA.MI
2019-04-18,22.43000030517578,22.43000030517578,22.43000030517578,22.43000030517578,0.0,21.556812286376953,LHA.MI
2019-04-23,22.1299991607666,22.1299991607666,22.1299991607666,22.1299991607666,45.0,21.268489837646484,LHA.MI
2019-04-24,22.1299991607666,22.1299991607666,22.1299991607666,22.1299991607666,0.0,21.268489837646484,LHA.MI
2019-04-25,22.0,21.950000762939453,22.0,21.950000762939453,1427.0,21.09549903869629,LHA.MI
2019-04-26,22.06999969482422,22.06999969482422,22.06999969482422,22.06999969482422,90.0,21.210826873779297,LHA.MI
2019-04-29,22.06999969482422,22.06999969482422,22.06999969482422,22.06999969482422,0.0,21.210826873779297,LHA.MI
2019-04-30,22.049999237060547,21.940000534057617,22.049999237060547,21.940000534057617,550.0,21.085887908935547,LHA.MI
2019-05-02,21.459999084472656,21.459999084472656,21.459999084472656,21.459999084472656,150.0,20.62457275390625,LHA.MI
2019-05-03,21.5,21.030000686645508,21.5,21.030000686645508,1619.0,20.211313247680664,LHA.MI
2019-05-06,21.030000686645508,21.030000686645508,21.030000686645508,21.030000686645508,0.0,20.211313247680664,LHA.MI
2019-05-07,20.649999618530273,20.5,20.649999618530273,20.549999237060547,2450.0,19.749998092651367,LHA.MI
2019-05-08,20.030000686645508,19.31999969482422,19.959999084472656,19.454999923706055,1979.0,19.454999923706055,LHA.MI
2019-05-09,19.190000534057617,18.700000762939453,19.190000534057617,18.71500015258789,2861.0,18.71500015258789,LHA.MI
2019-05-10,18.790000915527344,18.350000381469727,18.790000915527344,18.350000381469727,1484.0,18.350000381469727,LHA.MI
2019-05-13,18.350000381469727,18.100000381469727,18.350000381469727,18.1200008392334,355.0,18.1200008392334,LHA.MI
2019-05-14,18.299999237060547,18.174999237060547,18.299999237060547,18.174999237060547,1070.0,18.174999237060547,LHA.MI
2019-05-15,17.96500015258789,17.844999313354492,17.844999313354492,17.844999313354492,2668.0,17.844999313354492,LHA.MI
2019-05-16,18.020000457763672,17.899999618530273,18.0,17.899999618530273,350.0,17.899999618530273,LHA.MI
2019-05-17,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0,17.899999618530273,LHA.MI
2019-05-20,17.8799991607666,17.8799991607666,17.8799991607666,17.8799991607666,220.0,17.8799991607666,LHA.MI
2019-05-21,18.0,17.950000762939453,18.0,17.959999084472656,1135.0,17.959999084472656,LHA.MI
2019-05-22,17.600000381469727,17.415000915527344,17.600000381469727,17.420000076293945,1370.0,17.420000076293945,LHA.MI
2019-05-23,17.2450008392334,17.229999542236328,17.2450008392334,17.229999542236328,250.0,17.229999542236328,LHA.MI
2019-05-24,17.579999923706055,17.440000534057617,17.579999923706055,17.440000534057617,712.0,17.440000534057617,LHA.MI
2019-05-27,17.454999923706055,17.385000228881836,17.454999923706055,17.415000915527344,1195.0,17.415000915527344,LHA.MI
2019-05-28,17.549999237060547,17.5,17.549999237060547,17.5,400.0,17.5,LHA.MI
2019-05-29,17.385000228881836,17.385000228881836,17.385000228881836,17.385000228881836,400.0,17.385000228881836,LHA.MI
2019-05-30,17.295000076293945,17.200000762939453,17.200000762939453,17.295000076293945,1060.0,17.295000076293945,LHA.MI
2019-05-31,17.079999923706055,17.014999389648438,17.079999923706055,17.030000686645508,350.0,17.030000686645508,LHA.MI
2019-06-03,17.059999465942383,17.0,17.0,17.059999465942383,68.0,17.059999465942383,LHA.MI
2019-06-04,17.610000610351562,17.399999618530273,17.420000076293945,17.399999618530273,1530.0,17.399999618530273,LHA.MI
2019-06-05,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,LHA.MI
2019-06-06,17.440000534057617,17.420000076293945,17.440000534057617,17.420000076293945,188.0,17.420000076293945,LHA.MI
2019-06-07,17.6200008392334,17.6200008392334,17.6200008392334,17.6200008392334,100.0,17.6200008392334,LHA.MI
2019-06-10,17.6200008392334,17.6200008392334,17.6200008392334,17.6200008392334,0.0,17.6200008392334,LHA.MI
2019-06-11,17.815000534057617,17.815000534057617,17.815000534057617,17.815000534057617,175.0,17.815000534057617,LHA.MI
2019-06-12,17.815000534057617,17.815000534057617,17.815000534057617,17.815000534057617,0.0,17.815000534057617,LHA.MI
2019-06-13,17.815000534057617,17.815000534057617,17.815000534057617,17.815000534057617,0.0,17.815000534057617,LHA.MI
2019-06-14,17.639999389648438,17.639999389648438,17.639999389648438,17.639999389648438,45.0,17.639999389648438,LHA.MI
2019-06-17,16.850000381469727,15.5,16.850000381469727,15.6899995803833,21761.0,15.6899995803833,LHA.MI
2019-06-18,16.100000381469727,14.880000114440918,15.600000381469727,15.239999771118164,8402.0,15.239999771118164,LHA.MI
2019-06-19,15.239999771118164,14.930000305175781,15.130000114440918,15.005000114440918,6099.0,15.005000114440918,LHA.MI
2019-06-20,15.0600004196167,14.904999732971191,15.0600004196167,14.904999732971191,2707.0,14.904999732971191,LHA.MI
2019-06-21,14.920000076293945,14.800000190734863,14.8100004196167,14.850000381469727,6800.0,14.850000381469727,LHA.MI
2019-06-24,15.0,14.600000381469727,15.0,14.649999618530273,1245.0,14.649999618530273,LHA.MI
2019-06-25,14.5649995803833,14.399999618530273,14.494999885559082,14.5649995803833,3473.0,14.5649995803833,LHA.MI
2019-06-26,14.895000457763672,14.550000190734863,14.550000190734863,14.850000381469727,594.0,14.850000381469727,LHA.MI
2019-06-27,15.154999732971191,14.895000457763672,15.154999732971191,14.895000457763672,4364.0,14.895000457763672,LHA.MI
2019-06-28,15.100000381469727,14.899999618530273,14.899999618530273,15.039999961853027,9220.0,15.039999961853027,LHA.MI
2019-07-01,14.979999542236328,14.925000190734863,14.925000190734863,14.979999542236328,1319.0,14.979999542236328,LHA.MI
2019-07-02,15.095000267028809,15.050000190734863,15.095000267028809,15.050000190734863,380.0,15.050000190734863,LHA.MI
2019-07-03,15.265000343322754,15.154999732971191,15.154999732971191,15.265000343322754,140.0,15.265000343322754,LHA.MI
2019-07-04,15.364999771118164,15.300000190734863,15.300000190734863,15.345000267028809,1400.0,15.345000267028809,LHA.MI
2019-07-05,15.385000228881836,15.25,15.345000267028809,15.25,1271.0,15.25,LHA.MI
2019-07-08,15.375,15.300000190734863,15.319999694824219,15.300000190734863,1422.0,15.300000190734863,LHA.MI
2019-07-09,15.0,14.779999732971191,15.0,14.890000343322754,1950.0,14.890000343322754,LHA.MI
2019-07-10,15.194999694824219,15.069999694824219,15.149999618530273,15.069999694824219,4284.0,15.069999694824219,LHA.MI
2019-07-11,15.010000228881836,14.800000190734863,15.010000228881836,14.800000190734863,973.0,14.800000190734863,LHA.MI
2019-07-12,15.135000228881836,15.050000190734863,15.135000228881836,15.050000190734863,498.0,15.050000190734863,LHA.MI
2019-07-15,14.914999961853027,14.850000381469727,14.850000381469727,14.875,955.0,14.875,LHA.MI
2019-07-16,15.300000190734863,15.15999984741211,15.199999809265137,15.300000190734863,442.0,15.300000190734863,LHA.MI
2019-07-17,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0.0,15.300000190734863,LHA.MI
2019-07-18,14.904999732971191,14.84000015258789,14.899999618530273,14.904999732971191,2250.0,14.904999732971191,LHA.MI
2019-07-19,14.904999732971191,14.904999732971191,14.904999732971191,14.904999732971191,0.0,14.904999732971191,LHA.MI
2019-07-22,15.3100004196167,15.244999885559082,15.260000228881836,15.244999885559082,3450.0,15.244999885559082,LHA.MI
2019-07-23,15.345000267028809,15.21500015258789,15.345000267028809,15.265000343322754,8355.0,15.265000343322754,LHA.MI
2019-07-24,15.449999809265137,15.329999923706055,15.329999923706055,15.449999809265137,990.0,15.449999809265137,LHA.MI
2019-07-25,15.345000267028809,15.239999771118164,15.345000267028809,15.239999771118164,150.0,15.239999771118164,LHA.MI
2019-07-26,15.175000190734863,15.039999961853027,15.175000190734863,15.039999961853027,3000.0,15.039999961853027,LHA.MI
2019-07-29,15.170000076293945,15.100000381469727,15.100000381469727,15.170000076293945,1390.0,15.170000076293945,LHA.MI
2019-07-30,14.6850004196167,14.079999923706055,14.6850004196167,14.1899995803833,7767.0,14.1899995803833,LHA.MI
2019-07-31,14.430000305175781,14.1899995803833,14.1899995803833,14.375,3303.0,14.375,LHA.MI
2019-08-01,14.600000381469727,14.399999618530273,14.399999618530273,14.579999923706055,2075.0,14.579999923706055,LHA.MI
2019-08-02,14.600000381469727,14.300000190734863,14.505000114440918,14.600000381469727,700.0,14.600000381469727,LHA.MI
2019-08-05,14.800000190734863,14.640000343322754,14.640000343322754,14.800000190734863,1900.0,14.800000190734863,LHA.MI
2019-08-06,14.635000228881836,14.635000228881836,14.635000228881836,14.635000228881836,60.0,14.635000228881836,LHA.MI
2019-08-07,14.489999771118164,14.279999732971191,14.489999771118164,14.289999961853027,350.0,14.289999961853027,LHA.MI
2019-08-08,14.289999961853027,14.289999961853027,14.289999961853027,14.289999961853027,0.0,14.289999961853027,LHA.MI
2019-08-09,14.53499984741211,14.454999923706055,14.53499984741211,14.454999923706055,557.0,14.454999923706055,LHA.MI
2019-08-12,14.475000381469727,14.119999885559082,14.475000381469727,14.119999885559082,85.0,14.119999885559082,LHA.MI
2019-08-13,14.0,13.5,14.0,13.78499984741211,2105.0,13.78499984741211,LHA.MI
2019-08-14,13.720000267028809,13.479999542236328,13.720000267028809,13.479999542236328,674.0,13.479999542236328,LHA.MI
2019-08-16,12.975000381469727,12.65999984741211,12.899999618530273,12.975000381469727,1086.0,12.975000381469727,LHA.MI
2019-08-19,13.265000343322754,13.149999618530273,13.265000343322754,13.199999809265137,1411.0,13.199999809265137,LHA.MI
2019-08-20,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,77.0,13.199999809265137,LHA.MI
2019-08-21,13.194999694824219,13.194999694824219,13.194999694824219,13.194999694824219,500.0,13.194999694824219,LHA.MI
2019-08-22,13.244999885559082,13.244999885559082,13.244999885559082,13.244999885559082,20.0,13.244999885559082,LHA.MI
2019-08-23,13.649999618530273,13.420000076293945,13.515000343322754,13.420000076293945,453.0,13.420000076293945,LHA.MI
2019-08-26,13.380000114440918,13.180000305175781,13.180000305175781,13.380000114440918,715.0,13.380000114440918,LHA.MI
2019-08-27,13.979999542236328,13.619999885559082,13.619999885559082,13.979999542236328,1324.0,13.979999542236328,LHA.MI
2019-08-28,13.9399995803833,13.9399995803833,13.9399995803833,13.9399995803833,500.0,13.9399995803833,LHA.MI
2019-08-29,13.944999694824219,13.729999542236328,13.800000190734863,13.90999984741211,363.0,13.90999984741211,LHA.MI
2019-08-30,13.90999984741211,13.90999984741211,13.90999984741211,13.90999984741211,0.0,13.90999984741211,LHA.MI
2019-09-02,14.15999984741211,14.140000343322754,14.140000343322754,14.140000343322754,342.0,14.140000343322754,LHA.MI
2019-09-03,13.899999618530273,13.760000228881836,13.760000228881836,13.760000228881836,950.0,13.760000228881836,LHA.MI
2019-09-04,13.914999961853027,13.90999984741211,13.914999961853027,13.90999984741211,2000.0,13.90999984741211,LHA.MI
2019-09-05,14.114999771118164,14.100000381469727,14.100000381469727,14.114999771118164,525.0,14.114999771118164,LHA.MI
2019-09-06,14.100000381469727,14.010000228881836,14.100000381469727,14.010000228881836,1250.0,14.010000228881836,LHA.MI
2019-09-09,14.010000228881836,14.010000228881836,14.010000228881836,14.010000228881836,0.0,14.010000228881836,LHA.MI
2019-09-10,14.635000228881836,14.069999694824219,14.069999694824219,14.600000381469727,3895.0,14.600000381469727,LHA.MI
2019-09-11,14.71500015258789,14.649999618530273,14.699999809265137,14.71500015258789,1355.0,14.71500015258789,LHA.MI
2019-09-12,14.770000457763672,14.770000457763672,14.770000457763672,14.770000457763672,340.0,14.770000457763672,LHA.MI
2019-09-13,14.895000457763672,14.850000381469727,14.850000381469727,14.895000457763672,762.0,14.895000457763672,LHA.MI
2019-09-16,14.579999923706055,14.364999771118164,14.579999923706055,14.529999732971191,4550.0,14.529999732971191,LHA.MI
2019-09-17,14.399999618530273,14.21500015258789,14.399999618530273,14.21500015258789,695.0,14.21500015258789,LHA.MI
2019-09-18,14.21500015258789,14.21500015258789,14.21500015258789,14.21500015258789,0.0,14.21500015258789,LHA.MI
2019-09-19,14.359999656677246,14.0,14.100000381469727,14.079999923706055,2861.0,14.079999923706055,LHA.MI
2019-09-20,14.140000343322754,13.989999771118164,14.140000343322754,14.125,359.0,14.125,LHA.MI
2019-09-23,14.15999984741211,14.119999885559082,14.119999885559082,14.15999984741211,730.0,14.15999984741211,LHA.MI
2019-09-24,14.6899995803833,14.539999961853027,14.6899995803833,14.539999961853027,185.0,14.539999961853027,LHA.MI
2019-09-25,14.270000457763672,14.229999542236328,14.270000457763672,14.229999542236328,455.0,14.229999542236328,LHA.MI
2019-09-26,13.989999771118164,13.800000190734863,13.989999771118164,13.859999656677246,2117.0,13.859999656677246,LHA.MI
2019-09-27,14.194999694824219,14.050000190734863,14.050000190734863,14.194999694824219,1436.0,14.194999694824219,LHA.MI
2019-09-30,14.489999771118164,14.420000076293945,14.420000076293945,14.489999771118164,350.0,14.489999771118164,LHA.MI
2019-10-01,14.734999656677246,14.600000381469727,14.630000114440918,14.600000381469727,6328.0,14.600000381469727,LHA.MI
2019-10-02,14.574999809265137,14.520000457763672,14.53499984741211,14.520000457763672,685.0,14.520000457763672,LHA.MI
2019-10-03,14.265000343322754,14.234999656677246,14.234999656677246,14.265000343322754,501.0,14.265000343322754,LHA.MI
2019-10-04,14.289999961853027,13.824999809265137,14.289999961853027,14.045000076293945,1005.0,14.045000076293945,LHA.MI
2019-10-07,14.069999694824219,14.069999694824219,14.069999694824219,14.069999694824219,150.0,14.069999694824219,LHA.MI
2019-10-08,14.069999694824219,14.069999694824219,14.069999694824219,14.069999694824219,0.0,14.069999694824219,LHA.MI
2019-10-09,14.170000076293945,14.114999771118164,14.114999771118164,14.170000076293945,200.0,14.170000076293945,LHA.MI
2019-10-10,14.345000267028809,14.345000267028809,14.345000267028809,14.345000267028809,1000.0,14.345000267028809,LHA.MI
2019-10-11,14.949999809265137,14.800000190734863,14.800000190734863,14.845000267028809,5760.0,14.845000267028809,LHA.MI
2019-10-14,14.699999809265137,14.46500015258789,14.670000076293945,14.699999809265137,1825.0,14.699999809265137,LHA.MI
2019-10-15,15.199999809265137,15.125,15.15999984741211,15.125,5122.0,15.125,LHA.MI
2019-10-16,15.5,15.0,15.5,15.380000114440918,3917.0,15.380000114440918,LHA.MI
2019-10-17,15.710000038146973,15.449999809265137,15.449999809265137,15.600000381469727,10409.0,15.600000381469727,LHA.MI
2019-10-18,15.550000190734863,15.550000190734863,15.550000190734863,15.550000190734863,500.0,15.550000190734863,LHA.MI
2019-10-21,16.399999618530273,15.625,15.6899995803833,16.049999237060547,9071.0,16.049999237060547,LHA.MI
2019-10-22,16.079999923706055,15.694999694824219,16.079999923706055,15.694999694824219,768.0,15.694999694824219,LHA.MI
2019-10-23,16.209999084472656,16.0,16.0,16.040000915527344,5099.0,16.040000915527344,LHA.MI
2019-10-24,15.859999656677246,15.779999732971191,15.854999542236328,15.78499984741211,5770.0,15.78499984741211,LHA.MI
2019-10-25,15.704999923706055,15.704999923706055,15.704999923706055,15.704999923706055,120.0,15.704999923706055,LHA.MI
2019-10-28,15.819999694824219,15.795000076293945,15.795000076293945,15.819999694824219,1003.0,15.819999694824219,LHA.MI
2019-10-29,15.819999694824219,15.819999694824219,15.819999694824219,15.819999694824219,0.0,15.819999694824219,LHA.MI
2019-10-30,15.649999618530273,15.484999656677246,15.649999618530273,15.484999656677246,725.0,15.484999656677246,LHA.MI
2019-10-31,15.574999809265137,15.399999618530273,15.399999618530273,15.574999809265137,879.0,15.574999809265137,LHA.MI
2019-11-01,15.779999732971191,15.779999732971191,15.779999732971191,15.779999732971191,300.0,15.779999732971191,LHA.MI
2019-11-04,16.489999771118164,15.944999694824219,16.489999771118164,15.979999542236328,6588.0,15.979999542236328,LHA.MI
2019-11-05,16.110000610351562,15.859999656677246,15.994999885559082,15.859999656677246,2740.0,15.859999656677246,LHA.MI
2019-11-06,16.334999084472656,16.114999771118164,16.25,16.114999771118164,3226.0,16.114999771118164,LHA.MI
2019-11-07,17.670000076293945,16.94499969482422,17.15999984741211,17.010000228881836,17030.0,17.010000228881836,LHA.MI
2019-11-08,17.649999618530273,17.020000457763672,17.020000457763672,17.354999542236328,2487.0,17.354999542236328,LHA.MI
2019-11-11,17.799999237060547,17.645000457763672,17.68000030517578,17.790000915527344,1043.0,17.790000915527344,LHA.MI
2019-11-12,17.875,17.540000915527344,17.790000915527344,17.739999771118164,724.0,17.739999771118164,LHA.MI
2019-11-13,17.709999084472656,17.450000762939453,17.450000762939453,17.6200008392334,980.0,17.6200008392334,LHA.MI
2019-11-14,17.6200008392334,17.6200008392334,17.6200008392334,17.6200008392334,0.0,17.6200008392334,LHA.MI
2019-11-15,17.725000381469727,17.399999618530273,17.59000015258789,17.684999465942383,755.0,17.684999465942383,LHA.MI
2019-11-18,17.709999084472656,17.3700008392334,17.709999084472656,17.3700008392334,3360.0,17.3700008392334,LHA.MI
2019-11-19,17.799999237060547,17.725000381469727,17.7549991607666,17.725000381469727,1050.0,17.725000381469727,LHA.MI
2019-11-20,17.4950008392334,17.2450008392334,17.4950008392334,17.2450008392334,800.0,17.2450008392334,LHA.MI
2019-11-21,17.260000228881836,17.190000534057617,17.260000228881836,17.190000534057617,400.0,17.190000534057617,LHA.MI
2019-11-22,17.299999237060547,16.985000610351562,17.299999237060547,17.05500030517578,246.0,17.05500030517578,LHA.MI
2019-11-25,17.239999771118164,17.200000762939453,17.239999771118164,17.200000762939453,285.0,17.200000762939453,LHA.MI
2019-11-26,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0,17.200000762939453,LHA.MI
2019-11-27,17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,320.0,17.18000030517578,LHA.MI
2019-11-28,17.174999237060547,17.174999237060547,17.174999237060547,17.174999237060547,100.0,17.174999237060547,LHA.MI
2019-11-29,17.354999542236328,17.315000534057617,17.354999542236328,17.315000534057617,1412.0,17.315000534057617,LHA.MI
2019-12-02,17.5049991607666,17.5049991607666,17.5049991607666,17.5049991607666,30.0,17.5049991607666,LHA.MI
2019-12-03,16.84000015258789,16.69499969482422,16.799999237060547,16.69499969482422,2851.0,16.69499969482422,LHA.MI
2019-12-04,16.764999389648438,16.764999389648438,16.764999389648438,16.764999389648438,80.0,16.764999389648438,LHA.MI
2019-12-05,16.764999389648438,16.764999389648438,16.764999389648438,16.764999389648438,0.0,16.764999389648438,LHA.MI
2019-12-06,16.764999389648438,16.764999389648438,16.764999389648438,16.764999389648438,0.0,16.764999389648438,LHA.MI
2019-12-09,17.0,16.96500015258789,17.0,16.96500015258789,280.0,16.96500015258789,LHA.MI
2019-12-10,16.424999237060547,16.28499984741211,16.350000381469727,16.415000915527344,930.0,16.415000915527344,LHA.MI
2019-12-11,16.559999465942383,16.469999313354492,16.485000610351562,16.469999313354492,730.0,16.469999313354492,LHA.MI
2019-12-12,16.514999389648438,16.514999389648438,16.514999389648438,16.514999389648438,95.0,16.514999389648438,LHA.MI
2019-12-13,17.1200008392334,16.950000762939453,17.010000228881836,16.950000762939453,680.0,16.950000762939453,LHA.MI
2019-12-16,17.139999389648438,17.139999389648438,17.139999389648438,17.139999389648438,1000.0,17.139999389648438,LHA.MI
2019-12-17,17.020000457763672,16.899999618530273,17.0049991607666,16.975000381469727,1600.0,16.975000381469727,LHA.MI
2019-12-18,16.975000381469727,16.975000381469727,16.975000381469727,16.975000381469727,0.0,16.975000381469727,LHA.MI
2019-12-19,16.71500015258789,16.610000610351562,16.71500015258789,16.610000610351562,480.0,16.610000610351562,LHA.MI
2019-12-20,16.6299991607666,16.6299991607666,16.6299991607666,16.6299991607666,60.0,16.6299991607666,LHA.MI
2019-12-23,16.424999237060547,16.424999237060547,16.424999237060547,16.424999237060547,100.0,16.424999237060547,LHA.MI
2019-12-27,16.415000915527344,16.415000915527344,16.415000915527344,16.415000915527344,1000.0,16.415000915527344,LHA.MI
2019-12-30,16.5049991607666,16.399999618530273,16.5049991607666,16.489999771118164,1261.0,16.489999771118164,LHA.MI
2020-01-02,16.774999618530273,16.40999984741211,16.40999984741211,16.774999618530273,975.0,16.774999618530273,LHA.MI
2020-01-03,15.9399995803833,15.335000038146973,15.369999885559082,15.555000305175781,22632.0,15.555000305175781,LHA.MI
2020-01-06,15.375,15.104999542236328,15.375,15.135000228881836,14366.0,15.135000228881836,LHA.MI
2020-01-07,15.579999923706055,15.430000305175781,15.579999923706055,15.430000305175781,2656.0,15.430000305175781,LHA.MI
2020-01-08,15.420000076293945,15.079999923706055,15.079999923706055,15.420000076293945,4602.0,15.420000076293945,LHA.MI
2020-01-09,16.18000030517578,15.510000228881836,15.510000228881836,16.18000030517578,14458.0,16.18000030517578,LHA.MI
2020-01-10,16.364999771118164,15.880000114440918,16.104999542236328,15.880000114440918,4218.0,15.880000114440918,LHA.MI
2020-01-13,15.880000114440918,15.479999542236328,15.880000114440918,15.489999771118164,5883.0,15.489999771118164,LHA.MI
2020-01-14,15.489999771118164,15.335000038146973,15.489999771118164,15.359999656677246,1445.0,15.359999656677246,LHA.MI
2020-01-15,15.359999656677246,15.34000015258789,15.359999656677246,15.34000015258789,525.0,15.34000015258789,LHA.MI
2020-01-16,15.350000381469727,15.229999542236328,15.270000457763672,15.350000381469727,3450.0,15.350000381469727,LHA.MI
2020-01-17,15.21500015258789,15.21500015258789,15.21500015258789,15.21500015258789,250.0,15.21500015258789,LHA.MI
2020-01-20,15.145000457763672,14.949999809265137,15.0600004196167,14.949999809265137,4752.0,14.949999809265137,LHA.MI
2020-01-21,15.0,14.420000076293945,15.0,14.46500015258789,7750.0,14.46500015258789,LHA.MI
2020-01-22,14.489999771118164,14.399999618530273,14.489999771118164,14.460000038146973,3813.0,14.460000038146973,LHA.MI
2020-01-23,14.914999961853027,14.350000381469727,14.635000228881836,14.359999656677246,14346.0,14.359999656677246,LHA.MI
2020-01-24,14.645000457763672,14.600000381469727,14.600000381469727,14.645000457763672,1002.0,14.645000457763672,LHA.MI
2020-01-27,13.904999732971191,13.675000190734863,13.71500015258789,13.789999961853027,9471.0,13.789999961853027,LHA.MI
2020-01-28,14.010000228881836,13.479999542236328,13.789999961853027,14.010000228881836,9717.0,14.010000228881836,LHA.MI
2020-01-29,14.270000457763672,14.0649995803833,14.15999984741211,14.100000381469727,8062.0,14.100000381469727,LHA.MI
2020-01-30,14.0600004196167,13.899999618530273,13.979999542236328,13.979999542236328,2170.0,13.979999542236328,LHA.MI
2020-01-31,13.979999542236328,13.850000381469727,13.979999542236328,13.850000381469727,1689.0,13.850000381469727,LHA.MI
2020-02-03,13.914999961853027,13.805000305175781,13.899999618530273,13.850000381469727,760.0,13.850000381469727,LHA.MI
2020-02-04,14.53499984741211,14.170000076293945,14.170000076293945,14.53499984741211,1195.0,14.53499984741211,LHA.MI
2020-02-05,15.359999656677246,14.949999809265137,15.0,15.074999809265137,5639.0,15.074999809265137,LHA.MI
2020-02-06,15.15999984741211,15.029999732971191,15.149999618530273,15.069999694824219,2210.0,15.069999694824219,LHA.MI
2020-02-07,14.755000114440918,14.510000228881836,14.755000114440918,14.680000305175781,919.0,14.680000305175781,LHA.MI
2020-02-10,14.5600004196167,14.5,14.520000457763672,14.5,625.0,14.5,LHA.MI
2020-02-11,14.739999771118164,14.739999771118164,14.739999771118164,14.739999771118164,500.0,14.739999771118164,LHA.MI
2020-02-12,15.34000015258789,15.289999961853027,15.34000015258789,15.289999961853027,1500.0,15.289999961853027,LHA.MI
2020-02-13,15.1850004196167,15.0,15.0,15.1850004196167,1745.0,15.1850004196167,LHA.MI
2020-02-14,15.430000305175781,15.265000343322754,15.265000343322754,15.34000015258789,4196.0,15.34000015258789,LHA.MI
2020-02-17,15.34000015258789,15.34000015258789,15.34000015258789,15.34000015258789,200.0,15.34000015258789,LHA.MI
2020-02-18,15.210000038146973,15.095000267028809,15.095000267028809,15.210000038146973,430.0,15.210000038146973,LHA.MI
2020-02-19,15.46500015258789,15.164999961853027,15.3149995803833,15.324999809265137,18223.0,15.324999809265137,LHA.MI
2020-02-20,15.1850004196167,14.8149995803833,14.930000305175781,14.970000267028809,2375.0,14.970000267028809,LHA.MI
2020-02-21,14.84000015258789,14.805000305175781,14.84000015258789,14.805000305175781,1300.0,14.805000305175781,LHA.MI
2020-02-24,14.71500015258789,13.5,14.71500015258789,13.600000381469727,17959.0,13.600000381469727,LHA.MI
2020-02-25,13.619999885559082,13.199999809265137,13.619999885559082,13.350000381469727,12735.0,13.350000381469727,LHA.MI
2020-02-26,13.260000228881836,12.800000190734863,13.069999694824219,13.010000228881836,7063.0,13.010000228881836,LHA.MI
2020-02-27,13.0,11.925000190734863,13.0,12.279999732971191,15830.0,12.279999732971191,LHA.MI
2020-02-28,12.199999809265137,11.539999961853027,12.199999809265137,11.5649995803833,8902.0,11.5649995803833,LHA.MI
2020-03-02,11.5,10.78499984741211,11.5,10.984999656677246,17574.0,10.984999656677246,LHA.MI
2020-03-03,12.045000076293945,11.359999656677246,11.359999656677246,12.0,17097.0,12.0,LHA.MI
2020-03-04,12.204999923706055,11.789999961853027,11.885000228881836,11.8100004196167,19592.0,11.8100004196167,LHA.MI
2020-03-05,12.015000343322754,11.300000190734863,12.015000343322754,11.579999923706055,9077.0,11.579999923706055,LHA.MI
2020-03-06,11.6850004196167,10.729999542236328,11.154999732971191,11.520000457763672,12342.0,11.520000457763672,LHA.MI
2020-03-09,11.585000038146973,10.600000381469727,11.0,10.880000114440918,28151.0,10.880000114440918,LHA.MI
2020-03-10,11.244999885559082,10.4399995803833,10.850000381469727,10.635000228881836,6566.0,10.635000228881836,LHA.MI
2020-03-11,10.699999809265137,10.194999694824219,10.59000015258789,10.194999694824219,6607.0,10.194999694824219,LHA.MI
2020-03-12,10.0,8.800000190734863,10.0,8.89799976348877,19514.0,8.89799976348877,LHA.MI
2020-03-13,9.800000190734863,8.597999572753906,8.920000076293945,9.567999839782715,23556.0,9.567999839782715,LHA.MI
2020-03-16,9.567999839782715,8.053999900817871,9.567999839782715,8.515999794006348,3607.0,8.515999794006348,LHA.MI
2020-03-17,8.977999687194824,8.0,8.699999809265137,8.642000198364258,5611.0,8.642000198364258,LHA.MI
2020-03-18,9.156000137329102,8.354000091552734,8.895999908447266,8.399999618530273,7945.0,8.399999618530273,LHA.MI
2020-03-19,8.982000350952148,8.571999549865723,8.744000434875488,8.979999542236328,6253.0,8.979999542236328,LHA.MI
2020-03-20,9.539999961853027,9.149999618530273,9.272000312805176,9.206000328063965,8830.0,9.206000328063965,LHA.MI
2020-03-23,10.0,8.555999755859375,10.0,8.619999885559082,5974.0,8.619999885559082,LHA.MI
2020-03-24,9.479999542236328,8.989999771118164,9.071999549865723,9.479999542236328,7465.0,9.479999542236328,LHA.MI
2020-03-25,10.15999984741211,9.329999923706055,9.90999984741211,9.59000015258789,8580.0,9.59000015258789,LHA.MI
2020-03-26,9.767999649047852,9.185999870300293,9.767999649047852,9.565999984741211,9909.0,9.565999984741211,LHA.MI
2020-03-27,9.741999626159668,9.09000015258789,9.741999626159668,9.093999862670898,4988.0,9.093999862670898,LHA.MI
2020-03-30,9.161999702453613,8.694000244140625,9.161999702453613,8.694000244140625,7980.0,8.694000244140625,LHA.MI
2020-03-31,9.010000228881836,8.5,8.859999656677246,8.543999671936035,10640.0,8.543999671936035,LHA.MI
2020-04-01,8.381999969482422,8.053999900817871,8.279999732971191,8.057999610900879,11521.0,8.057999610900879,LHA.MI
2020-04-02,8.137999534606934,7.900000095367432,8.069999694824219,7.98799991607666,33278.0,7.98799991607666,LHA.MI
2020-04-03,8.208000183105469,7.802000045776367,7.973999977111816,8.034000396728516,5050.0,8.034000396728516,LHA.MI
2020-04-06,8.649999618530273,8.303999900817871,8.355999946594238,8.649999618530273,24190.0,8.649999618530273,LHA.MI
2020-04-07,9.390000343322754,8.600000381469727,8.75,8.699999809265137,38279.0,8.699999809265137,LHA.MI
2020-04-08,8.982000350952148,8.734000205993652,8.78600025177002,8.734000205993652,12317.0,8.734000205993652,LHA.MI
2020-04-09,8.984000205993652,8.685999870300293,8.984000205993652,8.805999755859375,16377.0,8.805999755859375,LHA.MI
2020-04-14,9.1899995803833,8.781999588012695,8.899999618530273,8.78600025177002,19755.0,8.78600025177002,LHA.MI
2020-04-15,8.8100004196167,8.289999961853027,8.8100004196167,8.295999526977539,19502.0,8.295999526977539,LHA.MI
2020-04-16,8.399999618530273,8.081999778747559,8.399999618530273,8.142000198364258,7217.0,8.142000198364258,LHA.MI
2020-04-17,8.416000366210938,8.142000198364258,8.314000129699707,8.156000137329102,4200.0,8.156000137329102,LHA.MI
2020-04-20,8.557999610900879,8.25,8.380000114440918,8.407999992370605,5957.0,8.407999992370605,LHA.MI
2020-04-21,8.180000305175781,8.020000457763672,8.131999969482422,8.022000312805176,9551.0,8.022000312805176,LHA.MI
2020-04-22,8.052000045776367,7.800000190734863,8.010000228881836,7.8480000495910645,17381.0,7.8480000495910645,LHA.MI
2020-04-23,7.927999973297119,7.78000020980835,7.869999885559082,7.785999774932861,14390.0,7.785999774932861,LHA.MI
2020-04-24,7.800000190734863,7.038000106811523,7.800000190734863,7.239999771118164,116488.0,7.239999771118164,LHA.MI
2020-04-27,7.875999927520752,7.564000129699707,7.7179999351501465,7.815999984741211,67765.0,7.815999984741211,LHA.MI
2020-04-28,8.819999694824219,7.849999904632568,8.149999618530273,8.076000213623047,107089.0,8.076000213623047,LHA.MI
2020-04-29,8.468000411987305,7.843999862670898,8.199999809265137,8.447999954223633,59192.0,8.447999954223633,LHA.MI
2020-04-30,8.668000221252441,7.9679999351501465,8.42199993133545,8.128000259399414,25862.0,8.128000259399414,LHA.MI
2020-05-04,8.288000106811523,7.796000003814697,8.288000106811523,8.005999565124512,25640.0,8.005999565124512,LHA.MI
2020-05-05,8.333999633789062,7.820000171661377,8.005999565124512,8.062000274658203,13442.0,8.062000274658203,LHA.MI
2020-05-06,8.04800033569336,7.849999904632568,7.989999771118164,7.900000095367432,7654.0,7.900000095367432,LHA.MI
2020-05-07,8.178000450134277,7.47599983215332,8.178000450134277,7.869999885559082,32918.0,7.869999885559082,LHA.MI
2020-05-08,7.869999885559082,7.684000015258789,7.869999885559082,7.7779998779296875,14864.0,7.7779998779296875,LHA.MI
2020-05-11,7.900000095367432,7.504000186920166,7.900000095367432,7.645999908447266,16341.0,7.645999908447266,LHA.MI
2019-01-02,1.2949999570846558,1.2699999809265137,1.2899999618530273,1.2699999809265137,3000.0,1.2508301734924316,DGT.MI
2019-01-03,1.2549999952316284,1.2400000095367432,1.2549999952316284,1.2400000095367432,5500.0,1.2212830781936646,DGT.MI
2019-01-04,1.2699999809265137,1.2400000095367432,1.2450000047683716,1.2699999809265137,6500.0,1.2508301734924316,DGT.MI
2019-01-07,1.2949999570846558,1.2549999952316284,1.2949999570846558,1.2799999713897705,5500.0,1.2606792449951172,DGT.MI
2019-01-08,1.2799999713897705,1.2350000143051147,1.25,1.2799999713897705,4000.0,1.2606792449951172,DGT.MI
2019-01-09,1.350000023841858,1.2649999856948853,1.2649999856948853,1.3200000524520874,11500.0,1.3000755310058594,DGT.MI
2019-01-10,1.3700000047683716,1.284999966621399,1.3700000047683716,1.2899999618530273,8500.0,1.2705283164978027,DGT.MI
2019-01-11,1.315000057220459,1.3049999475479126,1.315000057220459,1.3049999475479126,1000.0,1.2853018045425415,DGT.MI
2019-01-14,1.3049999475479126,1.3049999475479126,1.3049999475479126,1.3049999475479126,0.0,1.2853018045425415,DGT.MI
2019-01-15,1.2899999618530273,1.2649999856948853,1.2649999856948853,1.2899999618530273,7000.0,1.2705283164978027,DGT.MI
2019-01-16,1.3049999475479126,1.3049999475479126,1.3049999475479126,1.3049999475479126,500.0,1.2853018045425415,DGT.MI
2019-01-17,1.2899999618530273,1.2799999713897705,1.2899999618530273,1.2799999713897705,3500.0,1.2606792449951172,DGT.MI
2019-01-18,1.375,1.284999966621399,1.3300000429153442,1.284999966621399,24500.0,1.26560378074646,DGT.MI
2019-01-21,1.2999999523162842,1.274999976158142,1.2799999713897705,1.2999999523162842,7500.0,1.2803772687911987,DGT.MI
2019-01-22,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0,1.2803772687911987,DGT.MI
2019-01-23,1.4249999523162842,1.2999999523162842,1.2999999523162842,1.3300000429153442,45500.0,1.309924602508545,DGT.MI
2019-01-24,1.350000023841858,1.3200000524520874,1.3300000429153442,1.3200000524520874,2500.0,1.3000755310058594,DGT.MI
2019-01-25,1.3600000143051147,1.3350000381469727,1.3350000381469727,1.350000023841858,9500.0,1.3296226263046265,DGT.MI
2019-01-28,1.3799999952316284,1.3550000190734863,1.3550000190734863,1.3799999952316284,7500.0,1.359169840812683,DGT.MI
2019-01-29,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,2000.0,1.339471697807312,DGT.MI
2019-01-30,1.340000033378601,1.2549999952316284,1.340000033378601,1.2999999523162842,42500.0,1.2803772687911987,DGT.MI
2019-01-31,1.2999999523162842,1.2699999809265137,1.2999999523162842,1.2699999809265137,3000.0,1.2508301734924316,DGT.MI
2019-02-01,1.2799999713897705,1.2450000047683716,1.2699999809265137,1.2450000047683716,23000.0,1.2262074947357178,DGT.MI
2019-02-04,1.2450000047683716,1.2400000095367432,1.2450000047683716,1.2450000047683716,22000.0,1.2262074947357178,DGT.MI
2019-02-05,1.2549999952316284,1.2450000047683716,1.2549999952316284,1.2549999952316284,57500.0,1.2360565662384033,DGT.MI
2019-02-06,1.2699999809265137,1.2100000381469727,1.2699999809265137,1.2350000143051147,21000.0,1.2163585424423218,DGT.MI
2019-02-07,1.2549999952316284,1.25,1.2549999952316284,1.2549999952316284,12500.0,1.2360565662384033,DGT.MI
2019-02-08,1.2599999904632568,1.2350000143051147,1.2350000143051147,1.2599999904632568,1000.0,1.240981101989746,DGT.MI
2019-02-11,1.2699999809265137,1.2450000047683716,1.2699999809265137,1.2450000047683716,15000.0,1.2262074947357178,DGT.MI
2019-02-12,1.2549999952316284,1.2549999952316284,1.2549999952316284,1.2549999952316284,500.0,1.2360565662384033,DGT.MI
2019-02-13,1.215000033378601,1.215000033378601,1.215000033378601,1.215000033378601,500.0,1.1966603994369507,DGT.MI
2019-02-14,1.2599999904632568,1.2100000381469727,1.2599999904632568,1.2200000286102295,19000.0,1.2015849351882935,DGT.MI
2019-02-15,1.2400000095367432,1.215000033378601,1.215000033378601,1.215000033378601,37500.0,1.1966603994369507,DGT.MI
2019-02-18,1.2200000286102295,1.2100000381469727,1.2200000286102295,1.215000033378601,25000.0,1.1966603994369507,DGT.MI
2019-02-19,1.2400000095367432,1.2100000381469727,1.2200000286102295,1.215000033378601,24500.0,1.1966603994369507,DGT.MI
2019-02-20,1.2599999904632568,1.2000000476837158,1.225000023841858,1.2400000095367432,122000.0,1.2212830781936646,DGT.MI
2019-02-21,1.2400000095367432,1.2400000095367432,1.2400000095367432,1.2400000095367432,0.0,1.2212830781936646,DGT.MI
2019-02-22,1.350000023841858,1.2050000429153442,1.2350000143051147,1.3200000524520874,105000.0,1.3000755310058594,DGT.MI
2019-02-25,1.375,1.274999976158142,1.3200000524520874,1.350000023841858,77500.0,1.3296226263046265,DGT.MI
2019-02-26,1.3550000190734863,1.309999942779541,1.350000023841858,1.309999942779541,8500.0,1.2902263402938843,DGT.MI
2019-02-27,1.3550000190734863,1.3049999475479126,1.3049999475479126,1.350000023841858,31500.0,1.3296226263046265,DGT.MI
2019-02-28,1.3650000095367432,1.3650000095367432,1.3650000095367432,1.3650000095367432,2000.0,1.3443962335586548,DGT.MI
2019-03-01,1.3650000095367432,1.3650000095367432,1.3650000095367432,1.3650000095367432,0.0,1.3443962335586548,DGT.MI
2019-03-04,1.4900000095367432,1.3550000190734863,1.3550000190734863,1.4600000381469727,42000.0,1.437962293624878,DGT.MI
2019-03-05,1.4500000476837158,1.375,1.4500000476837158,1.409999966621399,23000.0,1.3887169361114502,DGT.MI
2019-03-06,1.4450000524520874,1.3700000047683716,1.4199999570846558,1.4299999475479126,10500.0,1.4084150791168213,DGT.MI
2019-03-07,1.434999942779541,1.3650000095367432,1.4149999618530273,1.3799999952316284,32000.0,1.359169840812683,DGT.MI
2019-03-08,1.4049999713897705,1.3550000190734863,1.3550000190734863,1.3600000143051147,5000.0,1.339471697807312,DGT.MI
2019-03-11,1.3700000047683716,1.284999966621399,1.3200000524520874,1.3700000047683716,15000.0,1.3493207693099976,DGT.MI
2019-03-12,1.3700000047683716,1.309999942779541,1.3300000429153442,1.3200000524520874,5000.0,1.3000755310058594,DGT.MI
2019-03-13,1.3600000143051147,1.309999942779541,1.309999942779541,1.3600000143051147,4500.0,1.339471697807312,DGT.MI
2019-03-14,1.3799999952316284,1.3350000381469727,1.3700000047683716,1.3799999952316284,6000.0,1.359169840812683,DGT.MI
2019-03-15,1.399999976158142,1.3700000047683716,1.3700000047683716,1.399999976158142,10000.0,1.3788678646087646,DGT.MI
2019-03-18,1.4049999713897705,1.3949999809265137,1.3949999809265137,1.4049999713897705,2500.0,1.3837924003601074,DGT.MI
2019-03-19,1.399999976158142,1.3799999952316284,1.399999976158142,1.3799999952316284,5500.0,1.359169840812683,DGT.MI
2019-03-20,1.5,1.3899999856948853,1.4049999713897705,1.4600000381469727,31500.0,1.437962293624878,DGT.MI
2019-03-21,1.465000033378601,1.399999976158142,1.465000033378601,1.4299999475479126,25000.0,1.4084150791168213,DGT.MI
2019-03-22,1.4600000381469727,1.3799999952316284,1.3849999904632568,1.3849999904632568,72000.0,1.3640943765640259,DGT.MI
2019-03-25,1.440000057220459,1.340000033378601,1.350000023841858,1.440000057220459,20500.0,1.4182641506195068,DGT.MI
2019-03-26,1.434999942779541,1.4249999523162842,1.4249999523162842,1.434999942779541,3000.0,1.413339614868164,DGT.MI
2019-03-27,1.4550000429153442,1.3450000286102295,1.4299999475479126,1.350000023841858,29000.0,1.3296226263046265,DGT.MI
2019-03-28,1.399999976158142,1.350000023841858,1.350000023841858,1.3799999952316284,55500.0,1.359169840812683,DGT.MI
2019-03-29,1.3899999856948853,1.340000033378601,1.3799999952316284,1.3849999904632568,7000.0,1.3640943765640259,DGT.MI
2019-04-01,1.4199999570846558,1.3849999904632568,1.3849999904632568,1.4199999570846558,11000.0,1.3985660076141357,DGT.MI
2019-04-02,1.4199999570846558,1.4199999570846558,1.4199999570846558,1.4199999570846558,0.0,1.3985660076141357,DGT.MI
2019-04-03,1.4199999570846558,1.4199999570846558,1.4199999570846558,1.4199999570846558,0.0,1.3985660076141357,DGT.MI
2019-04-04,1.4199999570846558,1.4199999570846558,1.4199999570846558,1.4199999570846558,0.0,1.3985660076141357,DGT.MI
2019-04-05,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,3000.0,1.3296226263046265,DGT.MI
2019-04-08,1.399999976158142,1.340000033378601,1.3799999952316284,1.3450000286102295,5000.0,1.3246980905532837,DGT.MI
2019-04-09,1.3799999952316284,1.3300000429153442,1.3450000286102295,1.3799999952316284,15500.0,1.359169840812683,DGT.MI
2019-04-10,1.3799999952316284,1.3799999952316284,1.3799999952316284,1.3799999952316284,3500.0,1.359169840812683,DGT.MI
2019-04-11,1.3849999904632568,1.375,1.375,1.3849999904632568,5000.0,1.3640943765640259,DGT.MI
2019-04-12,1.3799999952316284,1.315000057220459,1.340000033378601,1.3300000429153442,9000.0,1.309924602508545,DGT.MI
2019-04-15,1.3799999952316284,1.3550000190734863,1.3550000190734863,1.3799999952316284,1500.0,1.359169840812683,DGT.MI
2019-04-16,1.3799999952316284,1.3250000476837158,1.3250000476837158,1.3799999952316284,7500.0,1.359169840812683,DGT.MI
2019-04-17,1.3350000381469727,1.3300000429153442,1.3300000429153442,1.3350000381469727,2500.0,1.3148491382598877,DGT.MI
2019-04-18,1.3600000143051147,1.3350000381469727,1.3350000381469727,1.3600000143051147,6500.0,1.339471697807312,DGT.MI
2019-04-23,1.3700000047683716,1.340000033378601,1.3600000143051147,1.340000033378601,3500.0,1.3197736740112305,DGT.MI
2019-04-24,1.3350000381469727,1.3200000524520874,1.3350000381469727,1.3200000524520874,11000.0,1.3000755310058594,DGT.MI
2019-04-25,1.3450000286102295,1.3450000286102295,1.3450000286102295,1.3450000286102295,500.0,1.3246980905532837,DGT.MI
2019-04-26,1.3450000286102295,1.3450000286102295,1.3450000286102295,1.3450000286102295,0.0,1.3246980905532837,DGT.MI
2019-04-29,1.3849999904632568,1.3450000286102295,1.3450000286102295,1.3849999904632568,18000.0,1.3640943765640259,DGT.MI
2019-04-30,1.375,1.3350000381469727,1.375,1.3350000381469727,1500.0,1.3148491382598877,DGT.MI
2019-05-02,1.3799999952316284,1.350000023841858,1.375,1.350000023841858,2500.0,1.3296226263046265,DGT.MI
2019-05-03,1.4850000143051147,1.3799999952316284,1.3799999952316284,1.3949999809265137,45500.0,1.3739433288574219,DGT.MI
2019-05-06,1.4149999618530273,1.3350000381469727,1.4149999618530273,1.3450000286102295,13500.0,1.3246980905532837,DGT.MI
2019-05-07,1.4049999713897705,1.3600000143051147,1.3600000143051147,1.3700000047683716,4500.0,1.3493207693099976,DGT.MI
2019-05-08,1.350000023841858,1.340000033378601,1.3450000286102295,1.350000023841858,14500.0,1.3296226263046265,DGT.MI
2019-05-09,1.3350000381469727,1.315000057220459,1.3350000381469727,1.3300000429153442,17000.0,1.309924602508545,DGT.MI
2019-05-10,1.3250000476837158,1.315000057220459,1.315000057220459,1.315000057220459,4500.0,1.2951509952545166,DGT.MI
2019-05-13,1.3200000524520874,1.3200000524520874,1.3200000524520874,1.3200000524520874,4000.0,1.3000755310058594,DGT.MI
2019-05-14,1.3350000381469727,1.1950000524520874,1.3200000524520874,1.1950000524520874,217000.0,1.1769622564315796,DGT.MI
2019-05-15,1.25,1.184999942779541,1.2350000143051147,1.184999942779541,65500.0,1.167113184928894,DGT.MI
2019-05-16,1.2899999618530273,1.2000000476837158,1.2000000476837158,1.2400000095367432,37500.0,1.2212830781936646,DGT.MI
2019-05-17,1.225000023841858,1.2200000286102295,1.225000023841858,1.2200000286102295,2500.0,1.2015849351882935,DGT.MI
2019-05-20,1.225000023841858,1.2000000476837158,1.2100000381469727,1.225000023841858,11500.0,1.2065094709396362,DGT.MI
2019-05-21,1.2050000429153442,1.1699999570846558,1.2050000429153442,1.1950000524520874,17500.0,1.1769622564315796,DGT.MI
2019-05-22,1.2949999570846558,1.1950000524520874,1.1950000524520874,1.2799999713897705,62000.0,1.2606792449951172,DGT.MI
2019-05-23,1.2599999904632568,1.225000023841858,1.2599999904632568,1.2300000190734863,26500.0,1.211434006690979,DGT.MI
2019-05-24,1.2649999856948853,1.2050000429153442,1.215000033378601,1.2649999856948853,17000.0,1.2459056377410889,DGT.MI
2019-05-27,1.2599999904632568,1.2350000143051147,1.2599999904632568,1.2400000095367432,2000.0,1.2212830781936646,DGT.MI
2019-05-28,1.284999966621399,1.215000033378601,1.225000023841858,1.2699999809265137,25000.0,1.2508301734924316,DGT.MI
2019-05-29,1.284999966621399,1.225000023841858,1.284999966621399,1.2300000190734863,19500.0,1.211434006690979,DGT.MI
2019-05-30,1.25,1.2100000381469727,1.225000023841858,1.25,11000.0,1.2311320304870605,DGT.MI
2019-05-31,1.2300000190734863,1.1950000524520874,1.2000000476837158,1.225000023841858,12500.0,1.2065094709396362,DGT.MI
2019-06-03,1.2350000143051147,1.2100000381469727,1.2350000143051147,1.2200000286102295,5500.0,1.2015849351882935,DGT.MI
2019-06-04,1.2599999904632568,1.2200000286102295,1.25,1.2300000190734863,6500.0,1.211434006690979,DGT.MI
2019-06-05,1.2549999952316284,1.2200000286102295,1.2300000190734863,1.2300000190734863,3500.0,1.211434006690979,DGT.MI
2019-06-06,1.2599999904632568,1.2300000190734863,1.2300000190734863,1.2599999904632568,3500.0,1.240981101989746,DGT.MI
2019-06-07,1.2549999952316284,1.2300000190734863,1.2300000190734863,1.2350000143051147,2500.0,1.2163585424423218,DGT.MI
2019-06-10,1.284999966621399,1.25,1.2549999952316284,1.25,7500.0,1.2311320304870605,DGT.MI
2019-06-11,1.2549999952316284,1.2100000381469727,1.2400000095367432,1.2300000190734863,27000.0,1.211434006690979,DGT.MI
2019-06-12,1.2450000047683716,1.2000000476837158,1.2300000190734863,1.2350000143051147,28500.0,1.2163585424423218,DGT.MI
2019-06-13,1.2450000047683716,1.225000023841858,1.2350000143051147,1.225000023841858,7000.0,1.2065094709396362,DGT.MI
2019-06-14,1.225000023841858,1.225000023841858,1.225000023841858,1.225000023841858,0.0,1.2065094709396362,DGT.MI
2019-06-17,1.2400000095367432,1.2400000095367432,1.2400000095367432,1.2400000095367432,1000.0,1.2212830781936646,DGT.MI
2019-06-18,1.3450000286102295,1.2100000381469727,1.2649999856948853,1.3250000476837158,53000.0,1.3050000667572021,DGT.MI
2019-06-19,1.3250000476837158,1.2699999809265137,1.2999999523162842,1.2799999713897705,45000.0,1.2606792449951172,DGT.MI
2019-06-20,1.3200000524520874,1.2599999904632568,1.2599999904632568,1.3200000524520874,58500.0,1.3000755310058594,DGT.MI
2019-06-21,1.3250000476837158,1.274999976158142,1.309999942779541,1.3250000476837158,24000.0,1.3050000667572021,DGT.MI
2019-06-24,1.4299999475479126,1.3300000429153442,1.3450000286102295,1.350000023841858,54000.0,1.350000023841858,DGT.MI
2019-06-25,1.3899999856948853,1.340000033378601,1.3550000190734863,1.3650000095367432,14000.0,1.3650000095367432,DGT.MI
2019-06-26,1.409999966621399,1.3450000286102295,1.409999966621399,1.3650000095367432,31500.0,1.3650000095367432,DGT.MI
2019-06-27,1.4700000286102295,1.3350000381469727,1.3650000095367432,1.4500000476837158,192500.0,1.4500000476837158,DGT.MI
2019-06-28,1.4800000190734863,1.3899999856948853,1.4249999523162842,1.4199999570846558,82000.0,1.4199999570846558,DGT.MI
2019-07-01,1.4800000190734863,1.399999976158142,1.4600000381469727,1.399999976158142,23500.0,1.399999976158142,DGT.MI
2019-07-02,1.4049999713897705,1.3700000047683716,1.399999976158142,1.375,16000.0,1.375,DGT.MI
2019-07-03,1.4299999475479126,1.3700000047683716,1.375,1.399999976158142,29000.0,1.399999976158142,DGT.MI
2019-07-04,1.6749999523162842,1.4500000476837158,1.4550000429153442,1.6399999856948853,1058000.0,1.6399999856948853,DGT.MI
2019-07-05,1.690000057220459,1.4800000190734863,1.6399999856948853,1.4900000095367432,1088000.0,1.4900000095367432,DGT.MI
2019-07-08,1.5449999570846558,1.3200000524520874,1.5,1.3849999904632568,1239000.0,1.3849999904632568,DGT.MI
2019-07-09,1.399999976158142,1.340000033378601,1.3550000190734863,1.375,134500.0,1.375,DGT.MI
2019-07-10,1.399999976158142,1.3350000381469727,1.3799999952316284,1.3899999856948853,133000.0,1.3899999856948853,DGT.MI
2019-07-11,1.440000057220459,1.350000023841858,1.3899999856948853,1.3600000143051147,181000.0,1.3600000143051147,DGT.MI
2019-07-12,1.3899999856948853,1.3600000143051147,1.3799999952316284,1.3799999952316284,90000.0,1.3799999952316284,DGT.MI
2019-07-15,1.4600000381469727,1.3849999904632568,1.3849999904632568,1.4149999618530273,170000.0,1.4149999618530273,DGT.MI
2019-07-16,1.5049999952316284,1.434999942779541,1.440000057220459,1.5,246000.0,1.5,DGT.MI
2019-07-17,1.565000057220459,1.4550000429153442,1.5049999952316284,1.4850000143051147,323500.0,1.4850000143051147,DGT.MI
2019-07-18,1.465000033378601,1.4299999475479126,1.465000033378601,1.4500000476837158,98500.0,1.4500000476837158,DGT.MI
2019-07-19,1.4600000381469727,1.4199999570846558,1.4500000476837158,1.4500000476837158,34000.0,1.4500000476837158,DGT.MI
2019-07-22,1.4550000429153442,1.4199999570846558,1.4500000476837158,1.4299999475479126,55500.0,1.4299999475479126,DGT.MI
2019-07-23,1.4950000047683716,1.4450000524520874,1.4450000524520874,1.475000023841858,28000.0,1.475000023841858,DGT.MI
2019-07-24,1.4800000190734863,1.399999976158142,1.4800000190734863,1.4149999618530273,133000.0,1.4149999618530273,DGT.MI
2019-07-25,1.4249999523162842,1.3799999952316284,1.4149999618530273,1.3949999809265137,47000.0,1.3949999809265137,DGT.MI
2019-07-26,1.4149999618530273,1.3849999904632568,1.4149999618530273,1.409999966621399,14500.0,1.409999966621399,DGT.MI
2019-07-29,1.4149999618530273,1.350000023841858,1.3949999809265137,1.3849999904632568,151000.0,1.3849999904632568,DGT.MI
2019-07-30,1.3849999904632568,1.340000033378601,1.3600000143051147,1.3550000190734863,92000.0,1.3550000190734863,DGT.MI
2019-07-31,1.3650000095367432,1.3450000286102295,1.3550000190734863,1.3650000095367432,23500.0,1.3650000095367432,DGT.MI
2019-08-01,1.4149999618530273,1.3200000524520874,1.3600000143051147,1.375,52000.0,1.375,DGT.MI
2019-08-02,1.375,1.340000033378601,1.375,1.3450000286102295,44500.0,1.3450000286102295,DGT.MI
2019-08-05,1.3450000286102295,1.3350000381469727,1.3450000286102295,1.3350000381469727,13500.0,1.3350000381469727,DGT.MI
2019-08-06,1.3700000047683716,1.340000033378601,1.340000033378601,1.3600000143051147,20000.0,1.3600000143051147,DGT.MI
2019-08-07,1.3550000190734863,1.3200000524520874,1.350000023841858,1.3300000429153442,18500.0,1.3300000429153442,DGT.MI
2019-08-08,1.3700000047683716,1.3350000381469727,1.3550000190734863,1.3700000047683716,9000.0,1.3700000047683716,DGT.MI
2019-08-09,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,2000.0,1.350000023841858,DGT.MI
2019-08-12,1.3600000143051147,1.315000057220459,1.3250000476837158,1.315000057220459,8000.0,1.315000057220459,DGT.MI
2019-08-13,1.309999942779541,1.25,1.309999942779541,1.2999999523162842,56500.0,1.2999999523162842,DGT.MI
2019-08-14,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0,1.2999999523162842,DGT.MI
2019-08-16,1.2999999523162842,1.2699999809265137,1.2699999809265137,1.2999999523162842,4500.0,1.2999999523162842,DGT.MI
2019-08-19,1.3350000381469727,1.2899999618530273,1.2949999570846558,1.3350000381469727,11500.0,1.3350000381469727,DGT.MI
2019-08-20,1.315000057220459,1.2799999713897705,1.315000057220459,1.2899999618530273,29500.0,1.2899999618530273,DGT.MI
2019-08-21,1.3350000381469727,1.2699999809265137,1.309999942779541,1.2899999618530273,43500.0,1.2899999618530273,DGT.MI
2019-08-22,1.2999999523162842,1.284999966621399,1.2949999570846558,1.284999966621399,5000.0,1.284999966621399,DGT.MI
2019-08-23,1.2949999570846558,1.274999976158142,1.2949999570846558,1.2949999570846558,5500.0,1.2949999570846558,DGT.MI
2019-08-26,1.2899999618530273,1.2599999904632568,1.274999976158142,1.2899999618530273,7500.0,1.2899999618530273,DGT.MI
2019-08-27,1.2899999618530273,1.2799999713897705,1.2799999713897705,1.2899999618530273,1000.0,1.2899999618530273,DGT.MI
2019-08-28,1.3049999475479126,1.2799999713897705,1.284999966621399,1.2899999618530273,22000.0,1.2899999618530273,DGT.MI
2019-08-29,1.3450000286102295,1.2899999618530273,1.2899999618530273,1.315000057220459,19000.0,1.315000057220459,DGT.MI
2019-08-30,1.315000057220459,1.2999999523162842,1.309999942779541,1.309999942779541,5000.0,1.309999942779541,DGT.MI
2019-09-02,1.3350000381469727,1.284999966621399,1.315000057220459,1.2949999570846558,84000.0,1.2949999570846558,DGT.MI
2019-09-03,1.350000023841858,1.2799999713897705,1.315000057220459,1.2799999713897705,102500.0,1.2799999713897705,DGT.MI
2019-09-04,1.3250000476837158,1.2799999713897705,1.2949999570846558,1.2949999570846558,59500.0,1.2949999570846558,DGT.MI
2019-09-05,1.2999999523162842,1.2799999713897705,1.2899999618530273,1.2949999570846558,23000.0,1.2949999570846558,DGT.MI
2019-09-06,1.2949999570846558,1.2599999904632568,1.284999966621399,1.2899999618530273,42500.0,1.2899999618530273,DGT.MI
2019-09-09,1.2999999523162842,1.2799999713897705,1.2949999570846558,1.2899999618530273,51000.0,1.2899999618530273,DGT.MI
2019-09-10,1.3049999475479126,1.2799999713897705,1.2899999618530273,1.2949999570846558,135500.0,1.2949999570846558,DGT.MI
2019-09-11,1.3049999475479126,1.274999976158142,1.3049999475479126,1.2799999713897705,168000.0,1.2799999713897705,DGT.MI
2019-09-12,1.309999942779541,1.2799999713897705,1.284999966621399,1.309999942779541,190000.0,1.309999942779541,DGT.MI
2019-09-13,1.4299999475479126,1.309999942779541,1.3250000476837158,1.409999966621399,269000.0,1.409999966621399,DGT.MI
2019-09-16,1.4850000143051147,1.3200000524520874,1.409999966621399,1.350000023841858,483500.0,1.350000023841858,DGT.MI
2019-09-17,1.3849999904632568,1.3200000524520874,1.350000023841858,1.3300000429153442,142500.0,1.3300000429153442,DGT.MI
2019-09-18,1.350000023841858,1.3200000524520874,1.3200000524520874,1.3350000381469727,76500.0,1.3350000381469727,DGT.MI
2019-09-19,1.3550000190734863,1.3200000524520874,1.3200000524520874,1.340000033378601,79500.0,1.340000033378601,DGT.MI
2019-09-20,1.3450000286102295,1.3300000429153442,1.340000033378601,1.3300000429153442,23000.0,1.3300000429153442,DGT.MI
2019-09-23,1.3350000381469727,1.309999942779541,1.3300000429153442,1.3300000429153442,23500.0,1.3300000429153442,DGT.MI
2019-09-24,1.315000057220459,1.274999976158142,1.315000057220459,1.2999999523162842,90500.0,1.2999999523162842,DGT.MI
2019-09-25,1.3300000429153442,1.2799999713897705,1.2949999570846558,1.315000057220459,90000.0,1.315000057220459,DGT.MI
2019-09-26,1.3049999475479126,1.2899999618530273,1.3049999475479126,1.2999999523162842,5000.0,1.2999999523162842,DGT.MI
2019-09-27,1.309999942779541,1.2899999618530273,1.3049999475479126,1.2949999570846558,27000.0,1.2949999570846558,DGT.MI
2019-09-30,1.2949999570846558,1.284999966621399,1.2899999618530273,1.2949999570846558,22000.0,1.2949999570846558,DGT.MI
2019-10-01,1.2949999570846558,1.274999976158142,1.2949999570846558,1.274999976158142,52000.0,1.274999976158142,DGT.MI
2019-10-02,1.409999966621399,1.2350000143051147,1.274999976158142,1.309999942779541,337000.0,1.309999942779541,DGT.MI
2019-10-03,1.350000023841858,1.2949999570846558,1.3300000429153442,1.3200000524520874,100500.0,1.3200000524520874,DGT.MI
2019-10-04,1.375,1.309999942779541,1.3300000429153442,1.3350000381469727,103500.0,1.3350000381469727,DGT.MI
2019-10-07,1.3450000286102295,1.2999999523162842,1.309999942779541,1.3250000476837158,44500.0,1.3250000476837158,DGT.MI
2019-10-08,1.350000023841858,1.2899999618530273,1.3049999475479126,1.340000033378601,128500.0,1.340000033378601,DGT.MI
2019-10-09,1.3450000286102295,1.315000057220459,1.3250000476837158,1.3300000429153442,46500.0,1.3300000429153442,DGT.MI
2019-10-10,1.3899999856948853,1.309999942779541,1.3250000476837158,1.3200000524520874,98500.0,1.3200000524520874,DGT.MI
2019-10-11,1.3300000429153442,1.2899999618530273,1.3200000524520874,1.2999999523162842,55500.0,1.2999999523162842,DGT.MI
2019-10-14,1.3350000381469727,1.2949999570846558,1.3200000524520874,1.315000057220459,49000.0,1.315000057220459,DGT.MI
2019-10-15,1.340000033378601,1.2949999570846558,1.3300000429153442,1.3049999475479126,68000.0,1.3049999475479126,DGT.MI
2019-10-16,1.3300000429153442,1.2999999523162842,1.2999999523162842,1.309999942779541,49500.0,1.309999942779541,DGT.MI
2019-10-17,1.3250000476837158,1.2999999523162842,1.315000057220459,1.3049999475479126,28500.0,1.3049999475479126,DGT.MI
2019-10-18,1.4199999570846558,1.309999942779541,1.3300000429153442,1.3200000524520874,444500.0,1.3200000524520874,DGT.MI
2019-10-21,1.350000023841858,1.309999942779541,1.3250000476837158,1.3300000429153442,149500.0,1.3300000429153442,DGT.MI
2019-10-22,1.340000033378601,1.309999942779541,1.3200000524520874,1.3250000476837158,98000.0,1.3250000476837158,DGT.MI
2019-10-23,1.3300000429153442,1.3049999475479126,1.3200000524520874,1.3200000524520874,71000.0,1.3200000524520874,DGT.MI
2019-10-24,1.315000057220459,1.2949999570846558,1.309999942779541,1.2949999570846558,70500.0,1.2949999570846558,DGT.MI
2019-10-25,1.3200000524520874,1.2999999523162842,1.2999999523162842,1.315000057220459,35500.0,1.315000057220459,DGT.MI
2019-10-28,1.3250000476837158,1.309999942779541,1.315000057220459,1.309999942779541,27500.0,1.309999942779541,DGT.MI
2019-10-29,1.3300000429153442,1.2200000286102295,1.3200000524520874,1.309999942779541,276500.0,1.309999942779541,DGT.MI
2019-10-30,1.3200000524520874,1.2899999618530273,1.3200000524520874,1.2899999618530273,74500.0,1.2899999618530273,DGT.MI
2019-10-31,1.309999942779541,1.284999966621399,1.3049999475479126,1.2949999570846558,29500.0,1.2949999570846558,DGT.MI
2019-11-01,1.309999942779541,1.284999966621399,1.309999942779541,1.2899999618530273,15000.0,1.2899999618530273,DGT.MI
2019-11-04,1.3049999475479126,1.284999966621399,1.2999999523162842,1.284999966621399,74500.0,1.284999966621399,DGT.MI
2019-11-05,1.3200000524520874,1.2799999713897705,1.2899999618530273,1.2999999523162842,88000.0,1.2999999523162842,DGT.MI
2019-11-06,1.309999942779541,1.2949999570846558,1.2999999523162842,1.3049999475479126,54000.0,1.3049999475479126,DGT.MI
2019-11-07,1.340000033378601,1.2999999523162842,1.2999999523162842,1.3250000476837158,56000.0,1.3250000476837158,DGT.MI
2019-11-08,1.350000023841858,1.3250000476837158,1.3250000476837158,1.350000023841858,112500.0,1.350000023841858,DGT.MI
2019-11-11,1.3650000095367432,1.340000033378601,1.350000023841858,1.3450000286102295,30000.0,1.3450000286102295,DGT.MI
2019-11-12,1.3600000143051147,1.3350000381469727,1.3550000190734863,1.350000023841858,24000.0,1.350000023841858,DGT.MI
2019-11-13,1.350000023841858,1.3300000429153442,1.350000023841858,1.3300000429153442,31500.0,1.3300000429153442,DGT.MI
2019-11-14,1.3350000381469727,1.284999966621399,1.3250000476837158,1.3250000476837158,68000.0,1.3250000476837158,DGT.MI
2019-11-15,1.3250000476837158,1.2899999618530273,1.2999999523162842,1.315000057220459,31500.0,1.315000057220459,DGT.MI
2019-11-18,1.309999942779541,1.2949999570846558,1.2949999570846558,1.3049999475479126,6000.0,1.3049999475479126,DGT.MI
2019-11-19,1.3200000524520874,1.2999999523162842,1.3200000524520874,1.309999942779541,8500.0,1.309999942779541,DGT.MI
2019-11-20,1.315000057220459,1.2899999618530273,1.2999999523162842,1.315000057220459,21000.0,1.315000057220459,DGT.MI
2019-11-21,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,6000.0,1.2999999523162842,DGT.MI
2019-11-22,1.340000033378601,1.2949999570846558,1.2999999523162842,1.3049999475479126,27000.0,1.3049999475479126,DGT.MI
2019-11-25,1.3350000381469727,1.2999999523162842,1.3350000381469727,1.309999942779541,18500.0,1.309999942779541,DGT.MI
2019-11-26,1.3200000524520874,1.274999976158142,1.3049999475479126,1.2999999523162842,54500.0,1.2999999523162842,DGT.MI
2019-11-27,1.3200000524520874,1.2999999523162842,1.3049999475479126,1.3200000524520874,51500.0,1.3200000524520874,DGT.MI
2019-11-28,1.3300000429153442,1.3049999475479126,1.315000057220459,1.3300000429153442,39000.0,1.3300000429153442,DGT.MI
2019-11-29,1.4199999570846558,1.309999942779541,1.3350000381469727,1.3250000476837158,507000.0,1.3250000476837158,DGT.MI
2019-12-02,1.3300000429153442,1.2949999570846558,1.3300000429153442,1.3200000524520874,132000.0,1.3200000524520874,DGT.MI
2019-12-03,1.315000057220459,1.2949999570846558,1.2999999523162842,1.3049999475479126,45500.0,1.3049999475479126,DGT.MI
2019-12-04,1.3200000524520874,1.2999999523162842,1.3049999475479126,1.3200000524520874,98500.0,1.3200000524520874,DGT.MI
2019-12-05,1.3200000524520874,1.3049999475479126,1.309999942779541,1.3200000524520874,59000.0,1.3200000524520874,DGT.MI
2019-12-06,1.3250000476837158,1.3049999475479126,1.309999942779541,1.3250000476837158,68000.0,1.3250000476837158,DGT.MI
2019-12-09,1.3300000429153442,1.315000057220459,1.3200000524520874,1.3300000429153442,42000.0,1.3300000429153442,DGT.MI
2019-12-10,1.3350000381469727,1.315000057220459,1.3200000524520874,1.3350000381469727,34000.0,1.3350000381469727,DGT.MI
2019-12-11,1.3300000429153442,1.315000057220459,1.3200000524520874,1.3250000476837158,18000.0,1.3250000476837158,DGT.MI
2019-12-12,1.340000033378601,1.315000057220459,1.3350000381469727,1.3200000524520874,19500.0,1.3200000524520874,DGT.MI
2019-12-13,1.3300000429153442,1.309999942779541,1.315000057220459,1.3300000429153442,22000.0,1.3300000429153442,DGT.MI
2019-12-16,1.3300000429153442,1.2949999570846558,1.309999942779541,1.315000057220459,60000.0,1.315000057220459,DGT.MI
2019-12-17,1.3250000476837158,1.309999942779541,1.315000057220459,1.3250000476837158,78500.0,1.3250000476837158,DGT.MI
2019-12-18,1.315000057220459,1.284999966621399,1.3049999475479126,1.284999966621399,76500.0,1.284999966621399,DGT.MI
2019-12-19,1.2999999523162842,1.2799999713897705,1.284999966621399,1.2949999570846558,37500.0,1.2949999570846558,DGT.MI
2019-12-20,1.309999942779541,1.2899999618530273,1.2949999570846558,1.3049999475479126,35500.0,1.3049999475479126,DGT.MI
2019-12-23,1.309999942779541,1.274999976158142,1.284999966621399,1.2949999570846558,18500.0,1.2949999570846558,DGT.MI
2019-12-27,1.3049999475479126,1.2799999713897705,1.284999966621399,1.2899999618530273,26000.0,1.2899999618530273,DGT.MI
2019-12-30,1.315000057220459,1.2899999618530273,1.2899999618530273,1.315000057220459,11000.0,1.315000057220459,DGT.MI
2020-01-02,1.309999942779541,1.2899999618530273,1.2899999618530273,1.309999942779541,22500.0,1.309999942779541,DGT.MI
2020-01-03,1.2999999523162842,1.2799999713897705,1.284999966621399,1.2999999523162842,19500.0,1.2999999523162842,DGT.MI
2020-01-06,1.2949999570846558,1.274999976158142,1.284999966621399,1.2899999618530273,30500.0,1.2899999618530273,DGT.MI
2020-01-07,1.2999999523162842,1.2699999809265137,1.2899999618530273,1.2999999523162842,23500.0,1.2999999523162842,DGT.MI
2020-01-08,1.2899999618530273,1.2699999809265137,1.2799999713897705,1.2899999618530273,25500.0,1.2899999618530273,DGT.MI
2020-01-09,1.3049999475479126,1.2799999713897705,1.2799999713897705,1.2999999523162842,51000.0,1.2999999523162842,DGT.MI
2020-01-10,1.2999999523162842,1.284999966621399,1.2899999618530273,1.2899999618530273,60000.0,1.2899999618530273,DGT.MI
2020-01-13,1.2999999523162842,1.274999976158142,1.2899999618530273,1.2899999618530273,46000.0,1.2899999618530273,DGT.MI
2020-01-14,1.284999966621399,1.2699999809265137,1.2799999713897705,1.2799999713897705,37500.0,1.2799999713897705,DGT.MI
2020-01-15,1.2799999713897705,1.2699999809265137,1.2799999713897705,1.274999976158142,31500.0,1.274999976158142,DGT.MI
2020-01-16,1.3799999952316284,1.2300000190734863,1.2599999904632568,1.2949999570846558,367000.0,1.2949999570846558,DGT.MI
2020-01-17,1.3200000524520874,1.2699999809265137,1.309999942779541,1.2949999570846558,128000.0,1.2949999570846558,DGT.MI
2020-01-20,1.350000023841858,1.2999999523162842,1.3200000524520874,1.309999942779541,419500.0,1.309999942779541,DGT.MI
2020-01-21,1.4049999713897705,1.315000057220459,1.3450000286102295,1.340000033378601,519000.0,1.340000033378601,DGT.MI
2020-01-22,1.3949999809265137,1.3300000429153442,1.3450000286102295,1.3350000381469727,124000.0,1.3350000381469727,DGT.MI
2020-01-23,1.4299999475479126,1.340000033378601,1.340000033378601,1.3799999952316284,588500.0,1.3799999952316284,DGT.MI
2020-01-24,1.3949999809265137,1.340000033378601,1.3949999809265137,1.340000033378601,246000.0,1.340000033378601,DGT.MI
2020-01-27,1.3550000190734863,1.3200000524520874,1.3450000286102295,1.340000033378601,134500.0,1.340000033378601,DGT.MI
2020-01-28,1.3450000286102295,1.315000057220459,1.340000033378601,1.340000033378601,29500.0,1.340000033378601,DGT.MI
2020-01-29,1.3300000429153442,1.309999942779541,1.3300000429153442,1.3200000524520874,22500.0,1.3200000524520874,DGT.MI
2020-01-30,1.340000033378601,1.3049999475479126,1.340000033378601,1.309999942779541,48000.0,1.309999942779541,DGT.MI
2020-01-31,1.3200000524520874,1.2799999713897705,1.309999942779541,1.2899999618530273,146000.0,1.2899999618530273,DGT.MI
2020-02-03,1.2999999523162842,1.2699999809265137,1.2999999523162842,1.2899999618530273,72500.0,1.2899999618530273,DGT.MI
2020-02-04,1.3049999475479126,1.2799999713897705,1.2949999570846558,1.2899999618530273,75500.0,1.2899999618530273,DGT.MI
2020-02-05,1.350000023841858,1.2999999523162842,1.2999999523162842,1.3250000476837158,275000.0,1.3250000476837158,DGT.MI
2020-02-06,1.3350000381469727,1.315000057220459,1.3250000476837158,1.3250000476837158,54000.0,1.3250000476837158,DGT.MI
2020-02-07,1.3200000524520874,1.309999942779541,1.315000057220459,1.309999942779541,25000.0,1.309999942779541,DGT.MI
2020-02-10,1.315000057220459,1.2949999570846558,1.3049999475479126,1.2999999523162842,41000.0,1.2999999523162842,DGT.MI
2020-02-11,1.309999942779541,1.2949999570846558,1.2949999570846558,1.2999999523162842,76000.0,1.2999999523162842,DGT.MI
2020-02-12,1.3450000286102295,1.315000057220459,1.3300000429153442,1.315000057220459,168000.0,1.315000057220459,DGT.MI
2020-02-13,1.315000057220459,1.3049999475479126,1.309999942779541,1.3049999475479126,75000.0,1.3049999475479126,DGT.MI
2020-02-14,1.3250000476837158,1.3049999475479126,1.3049999475479126,1.3049999475479126,61000.0,1.3049999475479126,DGT.MI
2020-02-17,1.3700000047683716,1.2999999523162842,1.309999942779541,1.350000023841858,143000.0,1.350000023841858,DGT.MI
2020-02-18,1.3600000143051147,1.3200000524520874,1.3550000190734863,1.3350000381469727,89500.0,1.3350000381469727,DGT.MI
2020-02-19,1.350000023841858,1.3300000429153442,1.3350000381469727,1.350000023841858,35500.0,1.350000023841858,DGT.MI
2020-02-20,1.3600000143051147,1.3350000381469727,1.350000023841858,1.3350000381469727,35000.0,1.3350000381469727,DGT.MI
2020-02-21,1.340000033378601,1.3200000524520874,1.3350000381469727,1.3200000524520874,78500.0,1.3200000524520874,DGT.MI
2020-02-24,1.274999976158142,1.1799999475479126,1.274999976158142,1.2350000143051147,147500.0,1.2350000143051147,DGT.MI
2020-02-25,1.2799999713897705,1.215000033378601,1.2300000190734863,1.25,55000.0,1.25,DGT.MI
2020-02-26,1.2699999809265137,1.2400000095367432,1.2649999856948853,1.2699999809265137,26000.0,1.2699999809265137,DGT.MI
2020-02-27,1.2599999904632568,1.2400000095367432,1.25,1.25,28500.0,1.25,DGT.MI
2020-02-28,1.25,1.190000057220459,1.25,1.2050000429153442,132500.0,1.2050000429153442,DGT.MI
2020-03-02,1.2450000047683716,1.125,1.2450000047683716,1.184999942779541,127500.0,1.184999942779541,DGT.MI
2020-03-03,1.2000000476837158,1.159999966621399,1.184999942779541,1.1799999475479126,14000.0,1.1799999475479126,DGT.MI
2020-03-04,1.225000023841858,1.159999966621399,1.225000023841858,1.1649999618530273,24000.0,1.1649999618530273,DGT.MI
2020-03-05,1.1649999618530273,1.0950000286102295,1.1549999713897705,1.1299999952316284,44500.0,1.1299999952316284,DGT.MI
2020-03-06,1.1200000047683716,1.024999976158142,1.0800000429153442,1.0750000476837158,78000.0,1.0750000476837158,DGT.MI
2020-03-09,1.0449999570846558,0.9100000262260437,0.9139999747276306,1.0449999570846558,70000.0,1.0449999570846558,DGT.MI
2020-03-10,1.065000057220459,0.9800000190734863,1.0099999904632568,1.034999966621399,45500.0,1.034999966621399,DGT.MI
2020-03-11,1.0549999475479126,1.0,1.0549999475479126,1.0199999809265137,9500.0,1.0199999809265137,DGT.MI
2020-03-12,1.0499999523162842,0.949999988079071,0.9800000190734863,0.9660000205039978,48500.0,0.9660000205039978,DGT.MI
2020-03-13,1.024999976158142,0.9739999771118164,0.9879999756813049,1.0199999809265137,57000.0,1.0199999809265137,DGT.MI
2020-03-16,1.0149999856948853,0.9399999976158142,1.0099999904632568,0.9900000095367432,15500.0,0.9900000095367432,DGT.MI
2020-03-17,1.0099999904632568,0.9480000138282776,0.9700000286102295,0.972000002861023,33000.0,0.972000002861023,DGT.MI
2020-03-18,0.972000002861023,0.9240000247955322,0.9700000286102295,0.9300000071525574,52000.0,0.9300000071525574,DGT.MI
2020-03-19,0.9980000257492065,0.9399999976158142,0.9399999976158142,0.9800000190734863,29500.0,0.9800000190734863,DGT.MI
2020-03-20,1.0299999713897705,0.9760000109672546,0.9980000257492065,1.0,67000.0,1.0,DGT.MI
2020-03-23,1.0299999713897705,0.9800000190734863,1.0099999904632568,1.0099999904632568,31000.0,1.0099999904632568,DGT.MI
2020-03-24,1.1349999904632568,1.0399999618530273,1.0399999618530273,1.0800000429153442,114500.0,1.0800000429153442,DGT.MI
2020-03-25,1.1549999713897705,1.0800000429153442,1.0800000429153442,1.1399999856948853,48500.0,1.1399999856948853,DGT.MI
2020-03-26,1.184999942779541,1.1200000047683716,1.1449999809265137,1.184999942779541,38000.0,1.184999942779541,DGT.MI
2020-03-27,1.2000000476837158,1.1399999856948853,1.149999976158142,1.1699999570846558,23000.0,1.1699999570846558,DGT.MI
2020-03-30,1.2300000190734863,1.1349999904632568,1.184999942779541,1.2000000476837158,48500.0,1.2000000476837158,DGT.MI
2020-03-31,1.2799999713897705,1.1050000190734863,1.225000023841858,1.1150000095367432,257500.0,1.1150000095367432,DGT.MI
2020-04-01,1.1549999713897705,1.0950000286102295,1.1150000095367432,1.1549999713897705,20000.0,1.1549999713897705,DGT.MI
2020-04-02,1.149999976158142,1.1050000190734863,1.1200000047683716,1.1200000047683716,16000.0,1.1200000047683716,DGT.MI
2020-04-03,1.1399999856948853,1.1299999952316284,1.1399999856948853,1.1399999856948853,4500.0,1.1399999856948853,DGT.MI
2020-04-06,1.1649999618530273,1.0850000381469727,1.1649999618530273,1.125,41000.0,1.125,DGT.MI
2020-04-07,1.159999966621399,1.100000023841858,1.1050000190734863,1.1299999952316284,43000.0,1.1299999952316284,DGT.MI
2020-04-08,1.1349999904632568,1.1299999952316284,1.1299999952316284,1.1349999904632568,2500.0,1.1349999904632568,DGT.MI
2020-04-09,1.1399999856948853,1.1050000190734863,1.1150000095367432,1.1399999856948853,20500.0,1.1399999856948853,DGT.MI
2020-04-14,1.1399999856948853,1.0850000381469727,1.1399999856948853,1.1050000190734863,46000.0,1.1050000190734863,DGT.MI
2020-04-15,1.1150000095367432,1.0950000286102295,1.1050000190734863,1.1150000095367432,2000.0,1.1150000095367432,DGT.MI
2020-04-16,1.1349999904632568,1.0950000286102295,1.1150000095367432,1.0950000286102295,48500.0,1.0950000286102295,DGT.MI
2020-04-17,1.1349999904632568,1.0950000286102295,1.1349999904632568,1.1150000095367432,29000.0,1.1150000095367432,DGT.MI
2020-04-20,1.1749999523162842,1.0950000286102295,1.1349999904632568,1.100000023841858,38500.0,1.100000023841858,DGT.MI
2020-04-21,1.1050000190734863,1.0950000286102295,1.100000023841858,1.0950000286102295,12500.0,1.0950000286102295,DGT.MI
2020-04-22,1.1200000047683716,1.100000023841858,1.100000023841858,1.1200000047683716,12500.0,1.1200000047683716,DGT.MI
2020-04-23,1.2300000190734863,1.1449999809265137,1.1449999809265137,1.1749999523162842,206500.0,1.1749999523162842,DGT.MI
2020-04-24,1.2000000476837158,1.1699999570846558,1.1749999523162842,1.1799999475479126,34500.0,1.1799999475479126,DGT.MI
2020-04-27,1.2300000190734863,1.159999966621399,1.2000000476837158,1.1799999475479126,26500.0,1.1799999475479126,DGT.MI
2020-04-28,1.190000057220459,1.1649999618530273,1.1749999523162842,1.190000057220459,13500.0,1.190000057220459,DGT.MI
2020-04-29,1.190000057220459,1.1699999570846558,1.190000057220459,1.184999942779541,8000.0,1.184999942779541,DGT.MI
2020-04-30,1.190000057220459,1.149999976158142,1.1699999570846558,1.149999976158142,23000.0,1.149999976158142,DGT.MI
2020-05-04,1.1699999570846558,1.1299999952316284,1.1699999570846558,1.159999966621399,24000.0,1.159999966621399,DGT.MI
2020-05-05,1.1699999570846558,1.1399999856948853,1.1699999570846558,1.159999966621399,18500.0,1.159999966621399,DGT.MI
2020-05-06,1.1699999570846558,1.1449999809265137,1.159999966621399,1.1549999713897705,24500.0,1.1549999713897705,DGT.MI
2020-05-07,1.159999966621399,1.1399999856948853,1.159999966621399,1.1399999856948853,12000.0,1.1399999856948853,DGT.MI
2020-05-08,1.1449999809265137,1.1299999952316284,1.1449999809265137,1.1399999856948853,17000.0,1.1399999856948853,DGT.MI
2020-05-11,1.1349999904632568,1.1200000047683716,1.1299999952316284,1.1349999904632568,14000.0,1.1349999904632568,DGT.MI
2019-01-02,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0.0,9.05526351928711,ELIN.MI
2019-01-03,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0.0,9.05526351928711,ELIN.MI
2019-01-04,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0.0,9.05526351928711,ELIN.MI
2019-01-07,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0.0,9.05526351928711,ELIN.MI
2019-01-08,9.600000381469727,9.579999923706055,9.579999923706055,9.600000381469727,750.0,9.347368240356445,ELIN.MI
2019-01-09,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0.0,9.347368240356445,ELIN.MI
2019-01-10,9.800000190734863,9.600000381469727,9.779999732971191,9.65999984741211,2250.0,9.405789375305176,ELIN.MI
2019-01-11,9.779999732971191,9.420000076293945,9.600000381469727,9.779999732971191,1250.0,9.52263069152832,ELIN.MI
2019-01-14,9.600000381469727,9.539999961853027,9.600000381469727,9.539999961853027,750.0,9.288947105407715,ELIN.MI
2019-01-15,9.5,9.399999618530273,9.5,9.399999618530273,750.0,9.152630805969238,ELIN.MI
2019-01-16,9.399999618530273,9.399999618530273,9.399999618530273,9.399999618530273,0.0,9.152630805969238,ELIN.MI
2019-01-17,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,250.0,9.347368240356445,ELIN.MI
2019-01-18,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0.0,9.347368240356445,ELIN.MI
2019-01-21,9.680000305175781,9.5,9.680000305175781,9.5,750.0,9.25,ELIN.MI
2019-01-22,9.460000038146973,9.460000038146973,9.460000038146973,9.460000038146973,250.0,9.211052894592285,ELIN.MI
2019-01-23,9.460000038146973,9.460000038146973,9.460000038146973,9.460000038146973,0.0,9.211052894592285,ELIN.MI
2019-01-24,9.460000038146973,9.460000038146973,9.460000038146973,9.460000038146973,0.0,9.211052894592285,ELIN.MI
2019-01-25,9.479999542236328,9.460000038146973,9.479999542236328,9.460000038146973,1500.0,9.211052894592285,ELIN.MI
2019-01-28,9.460000038146973,9.460000038146973,9.460000038146973,9.460000038146973,4500.0,9.211052894592285,ELIN.MI
2019-01-29,9.460000038146973,9.460000038146973,9.460000038146973,9.460000038146973,0.0,9.211052894592285,ELIN.MI
2019-01-30,9.399999618530273,9.300000190734863,9.399999618530273,9.300000190734863,750.0,9.05526351928711,ELIN.MI
2019-01-31,9.680000305175781,9.479999542236328,9.479999542236328,9.680000305175781,750.0,9.425263404846191,ELIN.MI
2019-02-01,9.4399995803833,9.4399995803833,9.4399995803833,9.4399995803833,250.0,9.191577911376953,ELIN.MI
2019-02-04,9.600000381469727,9.319999694824219,9.579999923706055,9.319999694824219,1500.0,9.074736595153809,ELIN.MI
2019-02-05,9.399999618530273,9.399999618530273,9.399999618530273,9.399999618530273,250.0,9.152630805969238,ELIN.MI
2019-02-06,9.579999923706055,9.579999923706055,9.579999923706055,9.579999923706055,250.0,9.32789421081543,ELIN.MI
2019-02-07,9.520000457763672,9.520000457763672,9.520000457763672,9.520000457763672,250.0,9.269474029541016,ELIN.MI
2019-02-08,9.720000267028809,9.600000381469727,9.600000381469727,9.640000343322754,1250.0,9.386316299438477,ELIN.MI
2019-02-11,9.640000343322754,9.640000343322754,9.640000343322754,9.640000343322754,250.0,9.386316299438477,ELIN.MI
2019-02-12,9.699999809265137,9.600000381469727,9.65999984741211,9.600000381469727,1250.0,9.347368240356445,ELIN.MI
2019-02-13,9.65999984741211,9.5,9.5,9.65999984741211,750.0,9.405789375305176,ELIN.MI
2019-02-14,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,250.0,9.52263069152832,ELIN.MI
2019-02-15,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,250.0,9.44473648071289,ELIN.MI
2019-02-18,9.600000381469727,9.4399995803833,9.5,9.4399995803833,2250.0,9.191577911376953,ELIN.MI
2019-02-19,9.880000114440918,9.65999984741211,9.800000190734863,9.65999984741211,3750.0,9.405789375305176,ELIN.MI
2019-02-20,10.0,9.800000190734863,9.800000190734863,9.979999542236328,3500.0,9.717368125915527,ELIN.MI
2019-02-21,10.0,9.619999885559082,10.0,9.779999732971191,1250.0,9.52263069152832,ELIN.MI
2019-02-22,10.0,9.880000114440918,9.880000114440918,10.0,5000.0,9.736842155456543,ELIN.MI
2019-02-25,10.199999809265137,10.0,10.199999809265137,10.0,1250.0,9.736842155456543,ELIN.MI
2019-02-26,10.100000381469727,9.899999618530273,9.899999618530273,10.100000381469727,1000.0,9.834210395812988,ELIN.MI
2019-02-27,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0.0,9.834210395812988,ELIN.MI
2019-02-28,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0.0,9.834210395812988,ELIN.MI
2019-03-01,10.0,10.0,10.0,10.0,250.0,9.736842155456543,ELIN.MI
2019-03-04,10.050000190734863,9.800000190734863,9.819999694824219,10.050000190734863,1500.0,9.785526275634766,ELIN.MI
2019-03-05,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0,9.785526275634766,ELIN.MI
2019-03-06,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0,9.785526275634766,ELIN.MI
2019-03-07,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0,9.785526275634766,ELIN.MI
2019-03-08,10.050000190734863,9.800000190734863,10.050000190734863,10.0,750.0,9.736842155456543,ELIN.MI
2019-03-11,10.050000190734863,9.800000190734863,9.800000190734863,9.859999656677246,750.0,9.600525856018066,ELIN.MI
2019-03-12,9.819999694824219,9.760000228881836,9.760000228881836,9.819999694824219,750.0,9.561578750610352,ELIN.MI
2019-03-13,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,250.0,9.542105674743652,ELIN.MI
2019-03-14,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,250.0,9.639472961425781,ELIN.MI
2019-03-15,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0,9.639472961425781,ELIN.MI
2019-03-18,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,250.0,9.639472961425781,ELIN.MI
2019-03-19,10.100000381469727,9.899999618530273,10.100000381469727,9.9399995803833,2750.0,9.678420066833496,ELIN.MI
2019-03-20,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,250.0,9.678420066833496,ELIN.MI
2019-03-21,10.0,9.9399995803833,10.0,9.9399995803833,750.0,9.678420066833496,ELIN.MI
2019-03-22,10.050000190734863,9.9399995803833,10.050000190734863,9.9399995803833,500.0,9.678420066833496,ELIN.MI
2019-03-25,10.0,10.0,10.0,10.0,250.0,9.736842155456543,ELIN.MI
2019-03-26,10.0,9.800000190734863,10.0,9.800000190734863,750.0,9.542105674743652,ELIN.MI
2019-03-27,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,500.0,9.785526275634766,ELIN.MI
2019-03-28,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0,9.785526275634766,ELIN.MI
2019-03-29,9.84000015258789,9.699999809265137,9.800000190734863,9.699999809265137,10500.0,9.44473648071289,ELIN.MI
2019-04-01,9.800000190734863,9.649999618530273,9.649999618530273,9.800000190734863,750.0,9.542105674743652,ELIN.MI
2019-04-02,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.542105674743652,ELIN.MI
2019-04-03,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,250.0,9.44473648071289,ELIN.MI
2019-04-04,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0,9.44473648071289,ELIN.MI
2019-04-05,9.699999809265137,9.649999618530273,9.699999809265137,9.649999618530273,1000.0,9.396052360534668,ELIN.MI
2019-04-08,9.899999618530273,9.649999618530273,9.850000381469727,9.649999618530273,1000.0,9.396052360534668,ELIN.MI
2019-04-09,9.899999618530273,9.850000381469727,9.850000381469727,9.899999618530273,500.0,9.639472961425781,ELIN.MI
2019-04-10,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0,9.639472961425781,ELIN.MI
2019-04-11,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0,9.639472961425781,ELIN.MI
2019-04-12,9.899999618530273,9.800000190734863,9.850000381469727,9.899999618530273,2500.0,9.639472961425781,ELIN.MI
2019-04-15,10.0,9.899999618530273,9.899999618530273,10.0,1250.0,9.736842155456543,ELIN.MI
2019-04-16,10.0,10.0,10.0,10.0,0.0,9.736842155456543,ELIN.MI
2019-04-17,10.0,10.0,10.0,10.0,1500.0,9.736842155456543,ELIN.MI
2019-04-18,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,750.0,9.688157081604004,ELIN.MI
2019-04-23,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0.0,9.688157081604004,ELIN.MI
2019-04-24,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0.0,9.688157081604004,ELIN.MI
2019-04-25,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0.0,9.688157081604004,ELIN.MI
2019-04-26,10.100000381469727,10.0,10.100000381469727,10.0,1500.0,9.736842155456543,ELIN.MI
2019-04-29,10.0,10.0,10.0,10.0,0.0,9.736842155456543,ELIN.MI
2019-04-30,9.850000381469727,9.699999809265137,9.699999809265137,9.850000381469727,750.0,9.590789794921875,ELIN.MI
2019-05-02,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.590789794921875,ELIN.MI
2019-05-03,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.590789794921875,ELIN.MI
2019-05-06,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.590789794921875,ELIN.MI
2019-05-07,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.590789794921875,ELIN.MI
2019-05-08,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.590789794921875,ELIN.MI
2019-05-09,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.590789794921875,ELIN.MI
2019-05-10,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.590789794921875,ELIN.MI
2019-05-13,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.590789794921875,ELIN.MI
2019-05-14,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.590789794921875,ELIN.MI
2019-05-15,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,1000.0,9.44473648071289,ELIN.MI
2019-05-16,9.75,9.5,9.75,9.5,750.0,9.25,ELIN.MI
2019-05-17,9.5,9.5,9.5,9.5,0.0,9.25,ELIN.MI
2019-05-20,9.5,9.050000190734863,9.5,9.149999618530273,3250.0,9.149999618530273,ELIN.MI
2019-05-21,9.399999618530273,9.350000381469727,9.350000381469727,9.399999618530273,500.0,9.399999618530273,ELIN.MI
2019-05-22,9.550000190734863,9.449999809265137,9.449999809265137,9.550000190734863,750.0,9.550000190734863,ELIN.MI
2019-05-23,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,250.0,9.550000190734863,ELIN.MI
2019-05-24,9.550000190734863,9.5,9.5,9.550000190734863,750.0,9.550000190734863,ELIN.MI
2019-05-27,9.350000381469727,8.850000381469727,9.350000381469727,9.149999618530273,9750.0,9.149999618530273,ELIN.MI
2019-05-28,9.300000190734863,9.0,9.0,9.300000190734863,1250.0,9.300000190734863,ELIN.MI
2019-05-29,9.050000190734863,8.899999618530273,9.050000190734863,9.050000190734863,3500.0,9.050000190734863,ELIN.MI
2019-05-30,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0,9.050000190734863,ELIN.MI
2019-05-31,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,1250.0,8.800000190734863,ELIN.MI
2019-06-03,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0.0,8.800000190734863,ELIN.MI
2019-06-04,8.899999618530273,8.649999618530273,8.850000381469727,8.850000381469727,2750.0,8.850000381469727,ELIN.MI
2019-06-05,9.0,9.0,9.0,9.0,250.0,9.0,ELIN.MI
2019-06-06,9.0,9.0,9.0,9.0,250.0,9.0,ELIN.MI
2019-06-07,9.0,9.0,9.0,9.0,0.0,9.0,ELIN.MI
2019-06-10,9.0,9.0,9.0,9.0,0.0,9.0,ELIN.MI
2019-06-11,9.0,9.0,9.0,9.0,0.0,9.0,ELIN.MI
2019-06-12,9.0,9.0,9.0,9.0,0.0,9.0,ELIN.MI
2019-06-13,9.100000381469727,8.949999809265137,9.0,9.100000381469727,1500.0,9.100000381469727,ELIN.MI
2019-06-14,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0.0,9.100000381469727,ELIN.MI
2019-06-17,9.199999809265137,9.100000381469727,9.100000381469727,9.199999809265137,1250.0,9.199999809265137,ELIN.MI
2019-06-18,9.25,9.199999809265137,9.199999809265137,9.199999809265137,1500.0,9.199999809265137,ELIN.MI
2019-06-19,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0,9.199999809265137,ELIN.MI
2019-06-20,9.5,9.300000190734863,9.300000190734863,9.5,2000.0,9.5,ELIN.MI
2019-06-21,9.25,9.25,9.25,9.25,250.0,9.25,ELIN.MI
2019-06-24,9.25,9.25,9.25,9.25,0.0,9.25,ELIN.MI
2019-06-25,9.050000190734863,8.800000190734863,9.0,9.050000190734863,1500.0,9.050000190734863,ELIN.MI
2019-06-26,9.149999618530273,9.100000381469727,9.100000381469727,9.149999618530273,750.0,9.149999618530273,ELIN.MI
2019-06-27,9.25,9.050000190734863,9.25,9.050000190734863,1500.0,9.050000190734863,ELIN.MI
2019-06-28,8.75,8.75,8.75,9.050000190734863,200000.0,9.050000190734863,ELIN.MI
2019-07-01,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0,9.050000190734863,ELIN.MI
2019-07-02,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,250.0,9.300000190734863,ELIN.MI
2019-07-03,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0.0,9.300000190734863,ELIN.MI
2019-07-04,9.300000190734863,9.25,9.25,9.300000190734863,500.0,9.300000190734863,ELIN.MI
2019-07-05,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,250.0,9.449999809265137,ELIN.MI
2019-07-08,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,500.0,9.449999809265137,ELIN.MI
2019-07-09,9.25,9.199999809265137,9.25,9.199999809265137,1250.0,9.199999809265137,ELIN.MI
2019-07-10,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0,9.199999809265137,ELIN.MI
2019-07-11,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0,9.199999809265137,ELIN.MI
2019-07-12,9.300000190734863,9.199999809265137,9.300000190734863,9.300000190734863,110250.0,9.300000190734863,ELIN.MI
2019-07-15,9.149999618530273,9.0,9.149999618530273,9.0,1000.0,9.0,ELIN.MI
2019-07-16,9.100000381469727,8.949999809265137,9.050000190734863,9.050000190734863,6000.0,9.050000190734863,ELIN.MI
2019-07-17,9.100000381469727,9.0,9.0,9.100000381469727,2250.0,9.100000381469727,ELIN.MI
2019-07-18,9.0,8.949999809265137,8.949999809265137,9.0,2250.0,9.0,ELIN.MI
2019-07-19,9.0,9.0,9.0,9.0,0.0,9.0,ELIN.MI
2019-07-22,8.949999809265137,8.899999618530273,8.899999618530273,8.949999809265137,750.0,8.949999809265137,ELIN.MI
2019-07-23,8.949999809265137,8.899999618530273,8.949999809265137,8.899999618530273,1750.0,8.899999618530273,ELIN.MI
2019-07-24,8.899999618530273,8.850000381469727,8.899999618530273,8.850000381469727,1250.0,8.850000381469727,ELIN.MI
2019-07-25,8.899999618530273,8.850000381469727,8.850000381469727,8.899999618530273,500.0,8.899999618530273,ELIN.MI
2019-07-26,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,250.0,8.949999809265137,ELIN.MI
2019-07-29,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,250.0,8.899999618530273,ELIN.MI
2019-07-30,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,500.0,8.800000190734863,ELIN.MI
2019-07-31,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0.0,8.800000190734863,ELIN.MI
2019-08-01,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0.0,8.800000190734863,ELIN.MI
2019-08-02,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0.0,8.800000190734863,ELIN.MI
2019-08-05,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,250.0,9.100000381469727,ELIN.MI
2019-08-06,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,250.0,8.800000190734863,ELIN.MI
2019-08-07,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0.0,8.800000190734863,ELIN.MI
2019-08-08,8.949999809265137,8.899999618530273,8.899999618530273,8.949999809265137,500.0,8.949999809265137,ELIN.MI
2019-08-09,8.949999809265137,8.649999618530273,8.949999809265137,8.649999618530273,1500.0,8.649999618530273,ELIN.MI
2019-08-12,8.800000190734863,8.649999618530273,8.800000190734863,8.649999618530273,750.0,8.649999618530273,ELIN.MI
2019-08-13,8.75,8.75,8.75,8.75,250.0,8.75,ELIN.MI
2019-08-14,8.75,8.75,8.75,8.75,0.0,8.75,ELIN.MI
2019-08-16,8.75,8.75,8.75,8.75,0.0,8.75,ELIN.MI
2019-08-19,8.75,8.75,8.75,8.75,0.0,8.75,ELIN.MI
2019-08-20,8.75,8.75,8.75,8.75,0.0,8.75,ELIN.MI
2019-08-21,8.75,8.699999809265137,8.75,8.699999809265137,500.0,8.699999809265137,ELIN.MI
2019-08-22,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,250.0,8.699999809265137,ELIN.MI
2019-08-23,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,0.0,8.699999809265137,ELIN.MI
2019-08-26,8.949999809265137,8.75,8.899999618530273,8.75,1500.0,8.75,ELIN.MI
2019-08-27,8.75,8.75,8.75,8.75,0.0,8.75,ELIN.MI
2019-08-28,8.75,8.75,8.75,8.75,0.0,8.75,ELIN.MI
2019-08-29,8.75,8.75,8.75,8.75,0.0,8.75,ELIN.MI
2019-08-30,8.75,8.75,8.75,8.75,0.0,8.75,ELIN.MI
2019-09-02,9.0,8.899999618530273,8.899999618530273,9.0,1500.0,9.0,ELIN.MI
2019-09-03,9.25,9.149999618530273,9.149999618530273,9.25,1250.0,9.25,ELIN.MI
2019-09-04,9.5,9.350000381469727,9.350000381469727,9.5,1750.0,9.5,ELIN.MI
2019-09-05,9.600000381469727,9.300000190734863,9.350000381469727,9.600000381469727,1000.0,9.600000381469727,ELIN.MI
2019-09-06,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0.0,9.600000381469727,ELIN.MI
2019-09-09,9.300000190734863,9.149999618530273,9.300000190734863,9.25,1000.0,9.25,ELIN.MI
2019-09-10,9.649999618530273,9.399999618530273,9.399999618530273,9.649999618530273,2750.0,9.649999618530273,ELIN.MI
2019-09-11,9.5,9.449999809265137,9.5,9.449999809265137,500.0,9.449999809265137,ELIN.MI
2019-09-12,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137,ELIN.MI
2019-09-13,9.75,9.350000381469727,9.699999809265137,9.550000190734863,2500.0,9.550000190734863,ELIN.MI
2019-09-16,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.550000190734863,ELIN.MI
2019-09-17,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.550000190734863,ELIN.MI
2019-09-18,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,500.0,9.449999809265137,ELIN.MI
2019-09-19,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137,ELIN.MI
2019-09-20,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,250.0,9.350000381469727,ELIN.MI
2019-09-23,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0.0,9.350000381469727,ELIN.MI
2019-09-24,9.600000381469727,9.300000190734863,9.350000381469727,9.600000381469727,750.0,9.600000381469727,ELIN.MI
2019-09-25,9.949999809265137,9.600000381469727,9.600000381469727,9.949999809265137,3250.0,9.949999809265137,ELIN.MI
2019-09-26,9.699999809265137,9.350000381469727,9.699999809265137,9.399999618530273,2750.0,9.399999618530273,ELIN.MI
2019-09-27,9.25,9.050000190734863,9.25,9.199999809265137,2250.0,9.199999809265137,ELIN.MI
2019-09-30,9.0,8.699999809265137,9.0,8.899999618530273,4750.0,8.899999618530273,ELIN.MI
2019-10-01,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0.0,8.899999618530273,ELIN.MI
2019-10-02,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,750.0,8.899999618530273,ELIN.MI
2019-10-03,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0.0,8.899999618530273,ELIN.MI
2019-10-04,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,750.0,8.949999809265137,ELIN.MI
2019-10-07,8.75,8.75,8.75,8.75,250.0,8.75,ELIN.MI
2019-10-08,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,500.0,8.699999809265137,ELIN.MI
2019-10-09,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,0.0,8.699999809265137,ELIN.MI
2019-10-10,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,0.0,8.699999809265137,ELIN.MI
2019-10-11,9.0,8.850000381469727,8.850000381469727,9.0,1750.0,9.0,ELIN.MI
2019-10-14,9.0,9.0,9.0,9.0,750.0,9.0,ELIN.MI
2019-10-15,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,250.0,9.100000381469727,ELIN.MI
2019-10-16,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0.0,9.100000381469727,ELIN.MI
2019-10-17,9.149999618530273,9.100000381469727,9.149999618530273,9.100000381469727,750.0,9.100000381469727,ELIN.MI
2019-10-18,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,250.0,9.100000381469727,ELIN.MI
2019-10-21,9.25,9.149999618530273,9.149999618530273,9.25,1000.0,9.25,ELIN.MI
2019-10-22,9.25,9.25,9.25,9.25,250.0,9.25,ELIN.MI
2019-10-23,9.25,9.25,9.25,9.25,0.0,9.25,ELIN.MI
2019-10-24,9.25,9.25,9.25,9.25,0.0,9.25,ELIN.MI
2019-10-25,9.050000190734863,8.800000190734863,9.050000190734863,9.050000190734863,2000.0,9.050000190734863,ELIN.MI
2019-10-28,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0,9.050000190734863,ELIN.MI
2019-10-29,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0,9.050000190734863,ELIN.MI
2019-10-30,8.899999618530273,8.800000190734863,8.800000190734863,8.899999618530273,1500.0,8.899999618530273,ELIN.MI
2019-10-31,9.050000190734863,8.649999618530273,9.050000190734863,8.899999618530273,1750.0,8.899999618530273,ELIN.MI
2019-11-01,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0.0,8.899999618530273,ELIN.MI
2019-11-04,9.0,9.0,9.0,9.0,750.0,9.0,ELIN.MI
2019-11-05,9.0,9.0,9.0,9.0,0.0,9.0,ELIN.MI
2019-11-06,9.0,9.0,9.0,9.0,0.0,9.0,ELIN.MI
2019-11-07,9.0,9.0,9.0,9.0,0.0,9.0,ELIN.MI
2019-11-08,9.0,9.0,9.0,9.0,0.0,9.0,ELIN.MI
2019-11-11,9.0,9.0,9.0,9.0,0.0,9.0,ELIN.MI
2019-11-12,9.0,9.0,9.0,9.0,0.0,9.0,ELIN.MI
2019-11-13,9.0,9.0,9.0,9.0,0.0,9.0,ELIN.MI
2019-11-14,9.0,8.899999618530273,9.0,8.899999618530273,1000.0,8.899999618530273,ELIN.MI
2019-11-15,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0.0,8.899999618530273,ELIN.MI
2019-11-18,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0.0,8.899999618530273,ELIN.MI
2019-11-19,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0.0,8.899999618530273,ELIN.MI
2019-11-20,8.800000190734863,8.75,8.800000190734863,8.75,750.0,8.75,ELIN.MI
2019-11-21,8.75,8.75,8.75,8.75,500.0,8.75,ELIN.MI
2019-11-22,8.75,8.75,8.75,8.75,0.0,8.75,ELIN.MI
2019-11-25,8.899999618530273,8.75,8.75,8.899999618530273,1500.0,8.899999618530273,ELIN.MI
2019-11-26,9.0,8.949999809265137,8.949999809265137,9.0,1500.0,9.0,ELIN.MI
2019-11-27,9.0,9.0,9.0,9.0,750.0,9.0,ELIN.MI
2019-11-28,9.0,9.0,9.0,9.0,250.0,9.0,ELIN.MI
2019-11-29,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,250.0,8.899999618530273,ELIN.MI
2019-12-02,9.0,8.800000190734863,8.899999618530273,8.949999809265137,1500.0,8.949999809265137,ELIN.MI
2019-12-03,8.850000381469727,8.699999809265137,8.850000381469727,8.699999809265137,1000.0,8.699999809265137,ELIN.MI
2019-12-04,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,250.0,8.899999618530273,ELIN.MI
2019-12-05,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,1250.0,8.949999809265137,ELIN.MI
2019-12-06,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,250.0,8.949999809265137,ELIN.MI
2019-12-09,8.800000190734863,8.699999809265137,8.75,8.75,2000.0,8.75,ELIN.MI
2019-12-10,8.75,8.550000190734863,8.75,8.550000190734863,3250.0,8.550000190734863,ELIN.MI
2019-12-11,8.75,8.699999809265137,8.699999809265137,8.75,500.0,8.75,ELIN.MI
2019-12-12,8.75,8.75,8.75,8.75,0.0,8.75,ELIN.MI
2019-12-13,8.75,8.75,8.75,8.75,0.0,8.75,ELIN.MI
2019-12-16,8.800000190734863,8.550000190734863,8.550000190734863,8.800000190734863,1250.0,8.800000190734863,ELIN.MI
2019-12-17,8.649999618530273,8.600000381469727,8.600000381469727,8.600000381469727,2000.0,8.600000381469727,ELIN.MI
2019-12-18,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0,8.600000381469727,ELIN.MI
2019-12-19,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,250.0,8.550000190734863,ELIN.MI
2019-12-20,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,8.550000190734863,ELIN.MI
2019-12-23,8.699999809265137,8.550000190734863,8.550000190734863,8.699999809265137,750.0,8.699999809265137,ELIN.MI
2019-12-27,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,0.0,8.699999809265137,ELIN.MI
2019-12-30,8.449999809265137,8.449999809265137,8.449999809265137,8.449999809265137,500.0,8.449999809265137,ELIN.MI
2020-01-02,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,500.0,8.800000190734863,ELIN.MI
2020-01-03,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0.0,8.800000190734863,ELIN.MI
2020-01-06,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,250.0,8.600000381469727,ELIN.MI
2020-01-07,8.899999618530273,8.800000190734863,8.800000190734863,8.899999618530273,1000.0,8.899999618530273,ELIN.MI
2020-01-08,8.75,8.75,8.75,8.75,250.0,8.75,ELIN.MI
2020-01-09,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,250.0,8.800000190734863,ELIN.MI
2020-01-10,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0.0,8.800000190734863,ELIN.MI
2020-01-13,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,750.0,8.699999809265137,ELIN.MI
2020-01-14,9.0,8.899999618530273,8.899999618530273,9.0,1250.0,9.0,ELIN.MI
2020-01-15,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,250.0,8.850000381469727,ELIN.MI
2020-01-16,8.850000381469727,8.75,8.850000381469727,8.75,750.0,8.75,ELIN.MI
2020-01-17,8.75,8.699999809265137,8.699999809265137,8.75,2750.0,8.75,ELIN.MI
2020-01-20,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,1000.0,8.600000381469727,ELIN.MI
2020-01-21,8.949999809265137,8.649999618530273,8.800000190734863,8.649999618530273,2250.0,8.649999618530273,ELIN.MI
2020-01-22,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,500.0,8.800000190734863,ELIN.MI
2020-01-23,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0.0,8.800000190734863,ELIN.MI
2020-01-24,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,500.0,8.800000190734863,ELIN.MI
2020-01-27,8.649999618530273,8.600000381469727,8.649999618530273,8.649999618530273,1250.0,8.649999618530273,ELIN.MI
2020-01-28,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,750.0,8.600000381469727,ELIN.MI
2020-01-29,8.800000190734863,8.75,8.75,8.800000190734863,750.0,8.800000190734863,ELIN.MI
2020-01-30,8.949999809265137,8.600000381469727,8.949999809265137,8.600000381469727,1000.0,8.600000381469727,ELIN.MI
2020-01-31,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,250.0,8.600000381469727,ELIN.MI
2020-02-03,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0,8.600000381469727,ELIN.MI
2020-02-04,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,250.0,8.600000381469727,ELIN.MI
2020-02-05,8.550000190734863,8.5,8.5,8.550000190734863,1000.0,8.550000190734863,ELIN.MI
2020-02-06,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,8.550000190734863,ELIN.MI
2020-02-07,8.399999618530273,8.149999618530273,8.399999618530273,8.399999618530273,2500.0,8.399999618530273,ELIN.MI
2020-02-10,8.5,8.5,8.5,8.5,500.0,8.5,ELIN.MI
2020-02-11,8.600000381469727,8.399999618530273,8.600000381469727,8.600000381469727,750.0,8.600000381469727,ELIN.MI
2020-02-12,8.5,8.5,8.5,8.5,500.0,8.5,ELIN.MI
2020-02-13,8.5,8.5,8.5,8.5,0.0,8.5,ELIN.MI
2020-02-14,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,250.0,8.399999618530273,ELIN.MI
2020-02-17,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0.0,8.399999618530273,ELIN.MI
2020-02-18,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0.0,8.399999618530273,ELIN.MI
2020-02-19,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0.0,8.399999618530273,ELIN.MI
2020-02-20,8.25,8.25,8.25,8.25,250.0,8.25,ELIN.MI
2020-02-21,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,1000.0,8.399999618530273,ELIN.MI
2020-02-24,8.399999618530273,8.25,8.300000190734863,8.350000381469727,1500.0,8.350000381469727,ELIN.MI
2020-02-25,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,250.0,8.199999809265137,ELIN.MI
2020-02-26,8.5,8.5,8.5,8.5,250.0,8.5,ELIN.MI
2020-02-27,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,500.0,8.149999618530273,ELIN.MI
2020-02-28,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273,ELIN.MI
2020-03-02,8.0,8.0,8.0,8.0,250.0,8.0,ELIN.MI
2020-03-03,8.0,8.0,8.0,8.0,500.0,8.0,ELIN.MI
2020-03-04,8.0,8.0,8.0,8.0,0.0,8.0,ELIN.MI
2020-03-05,7.650000095367432,7.550000190734863,7.650000095367432,7.650000095367432,2750.0,7.650000095367432,ELIN.MI
2020-03-06,7.300000190734863,7.199999809265137,7.300000190734863,7.199999809265137,750.0,7.199999809265137,ELIN.MI
2020-03-09,6.800000190734863,6.199999809265137,6.800000190734863,6.199999809265137,1500.0,6.199999809265137,ELIN.MI
2020-03-10,6.0,5.800000190734863,6.0,5.800000190734863,3750.0,5.800000190734863,ELIN.MI
2020-03-11,6.0,6.0,6.0,6.0,250.0,6.0,ELIN.MI
2020-03-12,5.5,5.349999904632568,5.5,5.349999904632568,1250.0,5.349999904632568,ELIN.MI
2020-03-13,5.599999904632568,5.449999809265137,5.449999809265137,5.599999904632568,1500.0,5.599999904632568,ELIN.MI
2020-03-16,5.599999904632568,5.0,5.599999904632568,5.0,2250.0,5.0,ELIN.MI
2020-03-17,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,750.0,5.099999904632568,ELIN.MI
2020-03-18,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,250.0,5.199999809265137,ELIN.MI
2020-03-19,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,500.0,5.199999809265137,ELIN.MI
2020-03-20,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,1000.0,5.400000095367432,ELIN.MI
2020-03-23,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.400000095367432,ELIN.MI
2020-03-24,5.449999809265137,5.400000095367432,5.400000095367432,5.449999809265137,1000.0,5.449999809265137,ELIN.MI
2020-03-25,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,2000.0,5.550000190734863,ELIN.MI
2020-03-26,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,500.0,5.550000190734863,ELIN.MI
2020-03-27,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863,ELIN.MI
2020-03-30,5.25,5.25,5.25,5.25,500.0,5.25,ELIN.MI
2020-03-31,5.349999904632568,5.25,5.300000190734863,5.349999904632568,1500.0,5.349999904632568,ELIN.MI
2020-04-01,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,500.0,5.150000095367432,ELIN.MI
2020-04-02,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0.0,5.150000095367432,ELIN.MI
2020-04-03,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0.0,5.150000095367432,ELIN.MI
2020-04-06,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0.0,5.150000095367432,ELIN.MI
2020-04-07,5.349999904632568,5.199999809265137,5.199999809265137,5.349999904632568,500.0,5.349999904632568,ELIN.MI
2020-04-08,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,0.0,5.349999904632568,ELIN.MI
2020-04-09,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,0.0,5.349999904632568,ELIN.MI
2020-04-14,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,0.0,5.349999904632568,ELIN.MI
2020-04-15,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,0.0,5.349999904632568,ELIN.MI
2020-04-16,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,0.0,5.349999904632568,ELIN.MI
2020-04-17,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,250.0,5.599999904632568,ELIN.MI
2020-04-20,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568,ELIN.MI
2020-04-21,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568,ELIN.MI
2020-04-22,5.699999809265137,5.650000095367432,5.699999809265137,5.650000095367432,750.0,5.650000095367432,ELIN.MI
2020-04-23,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.650000095367432,ELIN.MI
2020-04-24,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.650000095367432,ELIN.MI
2020-04-27,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.650000095367432,ELIN.MI
2020-04-28,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,500.0,5.550000190734863,ELIN.MI
2020-04-29,5.699999809265137,5.650000095367432,5.699999809265137,5.650000095367432,750.0,5.650000095367432,ELIN.MI
2020-04-30,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,250.0,5.800000190734863,ELIN.MI
2020-05-04,6.25,6.0,6.0,6.099999904632568,2000.0,6.099999904632568,ELIN.MI
2020-05-05,7.25,6.349999904632568,6.349999904632568,7.150000095367432,7250.0,7.150000095367432,ELIN.MI
2020-05-06,7.550000190734863,7.199999809265137,7.199999809265137,7.449999809265137,5500.0,7.449999809265137,ELIN.MI
2020-05-07,7.800000190734863,7.400000095367432,7.5,7.5,4500.0,7.5,ELIN.MI
2020-05-08,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,500.0,7.300000190734863,ELIN.MI
2020-05-11,7.099999904632568,6.650000095367432,7.099999904632568,6.650000095367432,2250.0,6.650000095367432,ELIN.MI
2019-01-02,19.486000061035156,19.15999984741211,19.260000228881836,19.49799919128418,1356.0,19.49799919128418,ENER.MI
2019-01-03,19.336000442504883,18.742000579833984,19.336000442504883,18.81599998474121,16573.0,18.81599998474121,ENER.MI
2019-01-04,19.263999938964844,18.850000381469727,18.850000381469727,19.152000427246094,919.0,19.152000427246094,ENER.MI
2019-01-07,19.488000869750977,19.29199981689453,19.488000869750977,19.450000762939453,2108.0,19.450000762939453,ENER.MI
2019-01-08,19.700000762939453,19.54400062561035,19.54400062561035,19.625999450683594,2696.0,19.625999450683594,ENER.MI
2019-01-09,20.0049991607666,19.878000259399414,19.878000259399414,19.95400047302246,13146.0,19.95400047302246,ENER.MI
2019-01-10,19.898000717163086,19.898000717163086,19.898000717163086,20.075000762939453,60.0,20.075000762939453,ENER.MI
2019-01-11,20.2549991607666,20.1200008392334,20.200000762939453,20.219999313354492,590.0,20.219999313354492,ENER.MI
2019-01-14,20.21500015258789,20.170000076293945,20.170000076293945,20.03499984741211,2000.0,20.03499984741211,ENER.MI
2019-01-15,20.334999084472656,20.149999618530273,20.219999313354492,20.2450008392334,1502.0,20.2450008392334,ENER.MI
2019-01-16,20.4950008392334,20.299999237060547,20.3700008392334,20.454999923706055,9171.0,20.454999923706055,ENER.MI
2019-01-17,20.395000457763672,20.03499984741211,20.100000381469727,20.3700008392334,1997.0,20.3700008392334,ENER.MI
2019-01-18,20.780000686645508,20.4950008392334,20.5,20.850000381469727,374.0,20.850000381469727,ENER.MI
2019-01-21,20.850000381469727,20.7450008392334,20.78499984741211,20.84000015258789,1161.0,20.84000015258789,ENER.MI
2019-01-22,20.71500015258789,20.56999969482422,20.71500015258789,20.604999542236328,1556.0,20.604999542236328,ENER.MI
2019-01-23,20.59000015258789,20.450000762939453,20.450000762939453,20.485000610351562,620.0,20.485000610351562,ENER.MI
2019-01-24,20.915000915527344,20.549999237060547,20.549999237060547,20.954999923706055,3070.0,20.954999923706055,ENER.MI
2019-01-25,21.290000915527344,21.0,21.290000915527344,21.079999923706055,1603.0,21.079999923706055,ENER.MI
2019-01-28,21.104999542236328,20.790000915527344,21.104999542236328,20.829999923706055,882.0,20.829999923706055,ENER.MI
2019-01-29,21.045000076293945,20.825000762939453,20.825000762939453,20.9950008392334,600.0,20.9950008392334,ENER.MI
2019-01-30,21.075000762939453,20.950000762939453,21.045000076293945,21.030000686645508,1432.0,21.030000686645508,ENER.MI
2019-01-31,21.21500015258789,21.075000762939453,21.075000762939453,21.190000534057617,1484.0,21.190000534057617,ENER.MI
2019-02-01,21.479999542236328,21.290000915527344,21.290000915527344,21.3700008392334,5172.0,21.3700008392334,ENER.MI
2019-02-04,21.440000534057617,21.34000015258789,21.34000015258789,21.375,1300.0,21.375,ENER.MI
2019-02-05,21.65999984741211,20.969999313354492,21.59000015258789,21.635000228881836,3250.0,21.635000228881836,ENER.MI
2019-02-06,21.850000381469727,21.674999237060547,21.690000534057617,21.850000381469727,7567.0,21.850000381469727,ENER.MI
2019-02-07,21.799999237060547,21.584999084472656,21.799999237060547,21.53499984741211,3814.0,21.53499984741211,ENER.MI
2019-02-08,21.645000457763672,21.350000381469727,21.625,21.440000534057617,20637.0,21.440000534057617,ENER.MI
2019-02-11,21.760000228881836,21.604999542236328,21.684999465942383,21.729999542236328,1665.0,21.729999542236328,ENER.MI
2019-02-12,22.0,21.850000381469727,21.850000381469727,21.969999313354492,2751.0,21.969999313354492,ENER.MI
2019-02-13,22.135000228881836,22.020000457763672,22.135000228881836,22.03499984741211,1091.0,22.03499984741211,ENER.MI
2019-02-14,22.329999923706055,22.110000610351562,22.110000610351562,22.204999923706055,9022.0,22.204999923706055,ENER.MI
2019-02-15,22.354999542236328,22.139999389648438,22.329999923706055,22.3700008392334,12230.0,22.3700008392334,ENER.MI
2019-02-18,22.399999618530273,22.2549991607666,22.399999618530273,22.31999969482422,1903.0,22.31999969482422,ENER.MI
2019-02-19,22.43000030517578,22.299999237060547,22.299999237060547,22.344999313354492,2770.0,22.344999313354492,ENER.MI
2019-02-20,22.5,22.44499969482422,22.475000381469727,22.469999313354492,3966.0,22.469999313354492,ENER.MI
2019-02-21,22.670000076293945,22.344999313354492,22.344999313354492,22.40999984741211,1435.0,22.40999984741211,ENER.MI
2019-02-22,22.565000534057617,22.28499984741211,22.28499984741211,22.625,1960.0,22.625,ENER.MI
2019-02-25,22.739999771118164,22.65999984741211,22.739999771118164,22.71500015258789,3153.0,22.71500015258789,ENER.MI
2019-02-26,22.739999771118164,22.510000228881836,22.739999771118164,22.614999771118164,1285.0,22.614999771118164,ENER.MI
2019-02-27,22.790000915527344,22.469999313354492,22.649999618530273,22.5,2537.0,22.5,ENER.MI
2019-02-28,22.530000686645508,22.334999084472656,22.5,22.469999313354492,5888.0,22.469999313354492,ENER.MI
2019-03-01,22.774999618530273,22.514999389648438,22.774999618530273,22.489999771118164,2317.0,22.489999771118164,ENER.MI
2019-03-04,22.84000015258789,22.665000915527344,22.665000915527344,22.790000915527344,3293.0,22.790000915527344,ENER.MI
2019-03-05,22.815000534057617,22.565000534057617,22.815000534057617,22.690000534057617,6591.0,22.690000534057617,ENER.MI
2019-03-06,22.649999618530273,22.5,22.55500030517578,22.540000915527344,5043.0,22.540000915527344,ENER.MI
2019-03-07,22.600000381469727,22.399999618530273,22.399999618530273,22.5,2214.0,22.5,ENER.MI
2019-03-08,22.434999465942383,22.170000076293945,22.424999237060547,22.31999969482422,8816.0,22.31999969482422,ENER.MI
2019-03-11,22.655000686645508,22.344999313354492,22.364999771118164,22.6200008392334,1664.0,22.6200008392334,ENER.MI
2019-03-12,22.799999237060547,22.65999984741211,22.75,22.760000228881836,2660.0,22.760000228881836,ENER.MI
2019-03-13,22.854999542236328,22.690000534057617,22.690000534057617,22.799999237060547,2012.0,22.799999237060547,ENER.MI
2019-03-14,22.844999313354492,22.709999084472656,22.844999313354492,22.780000686645508,1075.0,22.780000686645508,ENER.MI
2019-03-15,22.975000381469727,22.729999542236328,22.729999542236328,22.954999923706055,4727.0,22.954999923706055,ENER.MI
2019-03-18,22.989999771118164,22.7450008392334,22.989999771118164,22.84000015258789,2920.0,22.84000015258789,ENER.MI
2019-03-19,23.05500030517578,22.81999969482422,22.81999969482422,22.940000534057617,3724.0,22.940000534057617,ENER.MI
2019-03-20,22.94499969482422,22.670000076293945,22.924999237060547,22.735000610351562,15568.0,22.735000610351562,ENER.MI
2019-03-21,22.985000610351562,22.6200008392334,22.834999084472656,22.899999618530273,4440.0,22.899999618530273,ENER.MI
2019-03-22,22.940000534057617,22.5049991607666,22.934999465942383,22.5,57982.0,22.5,ENER.MI
2019-03-25,22.5,22.2450008392334,22.5,22.375,7454.0,22.375,ENER.MI
2019-03-26,22.600000381469727,22.475000381469727,22.5,22.485000610351562,2339.0,22.485000610351562,ENER.MI
2019-03-27,22.68000030517578,22.274999618530273,22.549999237060547,22.389999389648438,2503.0,22.389999389648438,ENER.MI
2019-03-28,22.540000915527344,22.315000534057617,22.375,22.389999389648438,4649.0,22.389999389648438,ENER.MI
2019-03-29,22.774999618530273,22.524999618530273,22.774999618530273,22.649999618530273,3513.0,22.649999618530273,ENER.MI
2019-04-01,23.03499984741211,22.829999923706055,22.834999084472656,23.0,3465.0,23.0,ENER.MI
2019-04-02,23.149999618530273,23.0,23.0,23.104999542236328,3389.0,23.104999542236328,ENER.MI
2019-04-03,23.520000457763672,23.200000762939453,23.209999084472656,23.524999618530273,16421.0,23.524999618530273,ENER.MI
2019-04-04,23.56999969482422,23.440000534057617,23.440000534057617,23.524999618530273,11529.0,23.524999618530273,ENER.MI
2019-04-05,23.71500015258789,23.520000457763672,23.584999084472656,23.739999771118164,7593.0,23.739999771118164,ENER.MI
2019-04-08,23.760000228881836,23.604999542236328,23.709999084472656,23.655000686645508,6833.0,23.655000686645508,ENER.MI
2019-04-09,23.790000915527344,23.579999923706055,23.655000686645508,23.670000076293945,7848.0,23.670000076293945,ENER.MI
2019-04-10,23.829999923706055,23.670000076293945,23.790000915527344,23.84000015258789,5227.0,23.84000015258789,ENER.MI
2019-04-11,23.899999618530273,23.75,23.774999618530273,23.854999542236328,5037.0,23.854999542236328,ENER.MI
2019-04-12,23.940000534057617,23.760000228881836,23.764999389648438,23.844999313354492,7123.0,23.844999313354492,ENER.MI
2019-04-15,24.059999465942383,23.809999465942383,23.809999465942383,23.9950008392334,4652.0,23.9950008392334,ENER.MI
2019-04-16,24.135000228881836,23.969999313354492,24.0,24.094999313354492,17259.0,24.094999313354492,ENER.MI
2019-04-17,24.2450008392334,23.940000534057617,24.094999313354492,24.084999084472656,6729.0,24.084999084472656,ENER.MI
2019-04-18,24.405000686645508,24.170000076293945,24.18000030517578,24.315000534057617,6315.0,24.315000534057617,ENER.MI
2019-04-23,24.385000228881836,24.149999618530273,24.315000534057617,24.31999969482422,7845.0,24.31999969482422,ENER.MI
2019-04-24,24.530000686645508,24.290000915527344,24.309999465942383,24.475000381469727,4195.0,24.475000381469727,ENER.MI
2019-04-25,24.549999237060547,24.329999923706055,24.354999542236328,24.415000915527344,3330.0,24.415000915527344,ENER.MI
2019-04-26,24.415000915527344,24.219999313354492,24.219999313354492,24.385000228881836,4011.0,24.385000228881836,ENER.MI
2019-04-29,24.514999389648438,24.3700008392334,24.450000762939453,24.43000030517578,5181.0,24.43000030517578,ENER.MI
2019-04-30,24.5049991607666,24.329999923706055,24.46500015258789,24.454999923706055,7316.0,24.454999923706055,ENER.MI
2019-05-02,24.440000534057617,24.200000762939453,24.440000534057617,24.235000610351562,6794.0,24.235000610351562,ENER.MI
2019-05-03,24.600000381469727,24.299999237060547,24.299999237060547,24.53499984741211,4549.0,24.53499984741211,ENER.MI
2019-05-06,24.21500015258789,24.014999389648438,24.21500015258789,24.2450008392334,12522.0,24.2450008392334,ENER.MI
2019-05-07,24.354999542236328,24.049999237060547,24.329999923706055,24.084999084472656,7145.0,24.084999084472656,ENER.MI
2019-05-08,24.219999313354492,24.020000457763672,24.030000686645508,24.09000015258789,3093.0,24.09000015258789,ENER.MI
2019-05-09,23.985000610351562,23.360000610351562,23.985000610351562,23.40999984741211,5125.0,23.40999984741211,ENER.MI
2019-05-10,23.7549991607666,23.600000381469727,23.635000228881836,23.540000915527344,4489.0,23.540000915527344,ENER.MI
2019-05-13,23.510000228881836,23.045000076293945,23.510000228881836,23.1200008392334,4443.0,23.1200008392334,ENER.MI
2019-05-14,23.4950008392334,23.225000381469727,23.225000381469727,23.545000076293945,3863.0,23.545000076293945,ENER.MI
2019-05-15,23.700000762939453,23.399999618530273,23.55500030517578,23.665000915527344,3542.0,23.665000915527344,ENER.MI
2019-05-16,23.979999542236328,23.600000381469727,23.600000381469727,23.905000686645508,3174.0,23.905000686645508,ENER.MI
2019-05-17,23.8700008392334,23.665000915527344,23.790000915527344,23.80500030517578,1580.0,23.80500030517578,ENER.MI
2019-05-20,23.704999923706055,23.2450008392334,23.674999237060547,23.334999084472656,5603.0,23.334999084472656,ENER.MI
2019-05-21,23.795000076293945,23.55500030517578,23.68000030517578,23.7549991607666,2066.0,23.7549991607666,ENER.MI
2019-05-22,23.8799991607666,23.639999389648438,23.700000762939453,23.790000915527344,4086.0,23.790000915527344,ENER.MI
2019-05-23,23.540000915527344,23.450000762939453,23.540000915527344,23.375,2077.0,23.375,ENER.MI
2019-05-24,23.575000762939453,23.385000228881836,23.389999389648438,23.5049991607666,782.0,23.5049991607666,ENER.MI
2019-05-27,23.670000076293945,23.559999465942383,23.670000076293945,23.540000915527344,2188.0,23.540000915527344,ENER.MI
2019-05-28,23.625,23.530000686645508,23.559999465942383,23.56999969482422,2243.0,23.56999969482422,ENER.MI
2019-05-29,23.520000457763672,23.18000030517578,23.520000457763672,23.2450008392334,2404.0,23.2450008392334,ENER.MI
2019-05-30,23.565000534057617,23.30500030517578,23.30500030517578,23.46500015258789,2926.0,23.46500015258789,ENER.MI
2019-05-31,23.209999084472656,23.024999618530273,23.079999923706055,23.209999084472656,3617.0,23.209999084472656,ENER.MI
2019-06-03,23.524999618530273,23.075000762939453,23.075000762939453,23.46500015258789,3626.0,23.46500015258789,ENER.MI
2019-06-04,23.485000610351562,23.25,23.299999237060547,23.575000762939453,2957.0,23.575000762939453,ENER.MI
2019-06-05,23.809999465942383,23.700000762939453,23.80500030517578,23.735000610351562,12014.0,23.735000610351562,ENER.MI
2019-06-06,23.989999771118164,23.674999237060547,23.729999542236328,23.7450008392334,5777.0,23.7450008392334,ENER.MI
2019-06-07,24.19499969482422,24.0,24.0,24.075000762939453,3034.0,24.075000762939453,ENER.MI
2019-06-10,24.315000534057617,23.799999237060547,24.0,24.28499984741211,2406.0,24.28499984741211,ENER.MI
2019-06-11,24.485000610351562,24.225000381469727,24.225000381469727,24.3799991607666,4882.0,24.3799991607666,ENER.MI
2019-06-12,24.395000457763672,24.229999542236328,24.31999969482422,24.364999771118164,3384.0,24.364999771118164,ENER.MI
2019-06-13,24.59000015258789,24.309999465942383,24.5,24.53499984741211,3231.0,24.53499984741211,ENER.MI
2019-06-14,24.524999618530273,24.3799991607666,24.450000762939453,24.5,3703.0,24.5,ENER.MI
2019-06-17,24.594999313354492,24.434999465942383,24.584999084472656,24.479999542236328,1776.0,24.479999542236328,ENER.MI
2019-06-18,25.0,24.440000534057617,24.440000534057617,24.905000686645508,5367.0,24.905000686645508,ENER.MI
2019-06-19,25.0,24.75,25.0,24.825000762939453,7777.0,24.825000762939453,ENER.MI
2019-06-20,25.170000076293945,24.959999084472656,25.114999771118164,25.075000762939453,13711.0,25.075000762939453,ENER.MI
2019-06-21,25.155000686645508,24.94499969482422,25.0,25.040000915527344,4490.0,25.040000915527344,ENER.MI
2019-06-24,25.040000915527344,24.899999618530273,25.020000457763672,24.954999923706055,2726.0,24.954999923706055,ENER.MI
2019-06-25,25.059999465942383,24.885000228881836,24.899999618530273,24.959999084472656,3829.0,24.959999084472656,ENER.MI
2019-06-26,25.040000915527344,24.7549991607666,24.7549991607666,24.93000030517578,8028.0,24.93000030517578,ENER.MI
2019-06-27,25.030000686645508,24.895000457763672,25.030000686645508,24.920000076293945,1885.0,24.920000076293945,ENER.MI
2019-06-28,25.145000457763672,25.079999923706055,25.079999923706055,25.104999542236328,2510.0,25.104999542236328,ENER.MI
2019-07-01,25.594999313354492,25.190000534057617,25.190000534057617,25.405000686645508,8359.0,25.405000686645508,ENER.MI
2019-07-02,25.520000457763672,25.329999923706055,25.5049991607666,25.40999984741211,4769.0,25.40999984741211,ENER.MI
2019-07-03,25.65999984741211,25.479999542236328,25.514999389648438,25.55500030517578,5382.0,25.55500030517578,ENER.MI
2019-07-04,25.709999084472656,25.540000915527344,25.540000915527344,25.735000610351562,3224.0,25.735000610351562,ENER.MI
2019-07-05,25.649999618530273,25.170000076293945,25.649999618530273,25.270000457763672,6744.0,25.270000457763672,ENER.MI
2019-07-08,25.5,25.209999084472656,25.209999084472656,25.389999389648438,3084.0,25.389999389648438,ENER.MI
2019-07-09,25.350000381469727,25.145000457763672,25.145000457763672,25.260000228881836,5069.0,25.260000228881836,ENER.MI
2019-07-10,25.049999237060547,24.8700008392334,24.959999084472656,25.030000686645508,2535.0,25.030000686645508,ENER.MI
2019-07-11,25.18000030517578,25.0,25.149999618530273,24.979999542236328,4541.0,24.979999542236328,ENER.MI
2019-07-12,25.170000076293945,24.920000076293945,25.170000076293945,25.05500030517578,1540.0,25.05500030517578,ENER.MI
2019-07-15,25.209999084472656,24.979999542236328,25.0049991607666,25.145000457763672,3672.0,25.145000457763672,ENER.MI
2019-07-16,25.315000534057617,25.15999984741211,25.200000762939453,25.21500015258789,1935.0,25.21500015258789,ENER.MI
2019-07-17,25.360000610351562,25.165000915527344,25.360000610351562,25.2450008392334,2915.0,25.2450008392334,ENER.MI
2019-07-18,25.200000762939453,24.969999313354492,25.15999984741211,25.149999618530273,5940.0,25.149999618530273,ENER.MI
2019-07-19,25.395000457763672,25.219999313354492,25.360000610351562,25.28499984741211,9539.0,25.28499984741211,ENER.MI
2019-07-22,25.399999618530273,25.204999923706055,25.31999969482422,25.274999618530273,6119.0,25.274999618530273,ENER.MI
2019-07-23,25.594999313354492,25.360000610351562,25.3700008392334,25.545000076293945,6331.0,25.545000076293945,ENER.MI
2019-07-24,25.690000534057617,25.475000381469727,25.475000381469727,25.6299991607666,6004.0,25.6299991607666,ENER.MI
2019-07-25,26.0,25.5,25.954999923706055,25.594999313354492,3841.0,25.594999313354492,ENER.MI
2019-07-26,25.68000030517578,25.479999542236328,25.645000457763672,25.6200008392334,7578.0,25.6200008392334,ENER.MI
2019-07-29,25.9950008392334,25.545000076293945,25.9950008392334,25.604999542236328,2820.0,25.604999542236328,ENER.MI
2019-07-30,25.635000228881836,25.200000762939453,25.635000228881836,25.274999618530273,8858.0,25.274999618530273,ENER.MI
2019-07-31,25.524999618530273,25.274999618530273,25.274999618530273,25.459999084472656,2834.0,25.459999084472656,ENER.MI
2019-08-01,25.84000015258789,25.399999618530273,25.440000534057617,25.790000915527344,4386.0,25.790000915527344,ENER.MI
2019-08-02,25.600000381469727,24.934999465942383,25.510000228881836,25.030000686645508,11073.0,25.030000686645508,ENER.MI
2019-08-05,24.729999542236328,24.155000686645508,24.729999542236328,24.2450008392334,12892.0,24.2450008392334,ENER.MI
2019-08-06,24.5,24.104999542236328,24.219999313354492,24.30500030517578,8103.0,24.30500030517578,ENER.MI
2019-08-07,24.795000076293945,24.290000915527344,24.68000030517578,24.479999542236328,5035.0,24.479999542236328,ENER.MI
2019-08-08,24.94499969482422,24.760000228881836,24.760000228881836,24.94499969482422,1141.0,24.94499969482422,ENER.MI
2019-08-09,25.1200008392334,24.829999923706055,25.0,24.834999084472656,2022.0,24.834999084472656,ENER.MI
2019-08-12,25.094999313354492,24.68000030517578,25.06999969482422,24.674999237060547,2342.0,24.674999237060547,ENER.MI
2019-08-13,25.020000457763672,24.385000228881836,24.565000534057617,24.895000457763672,3654.0,24.895000457763672,ENER.MI
2019-08-14,24.764999389648438,24.5,24.764999389648438,24.559999465942383,612.0,24.559999465942383,ENER.MI
2019-08-16,24.625,24.479999542236328,24.5,24.684999465942383,1896.0,24.684999465942383,ENER.MI
2019-08-19,25.010000228881836,24.844999313354492,24.954999923706055,24.96500015258789,966.0,24.96500015258789,ENER.MI
2019-08-20,25.045000076293945,24.854999542236328,25.03499984741211,24.90999984741211,1766.0,24.90999984741211,ENER.MI
2019-08-21,25.225000381469727,24.96500015258789,25.040000915527344,25.135000228881836,865.0,25.135000228881836,ENER.MI
2019-08-22,25.239999771118164,24.969999313354492,25.1299991607666,24.854999542236328,5133.0,24.854999542236328,ENER.MI
2019-08-23,25.149999618530273,24.764999389648438,25.145000457763672,24.6200008392334,1995.0,24.6200008392334,ENER.MI
2019-08-26,24.729999542236328,24.56999969482422,24.610000610351562,24.700000762939453,2394.0,24.700000762939453,ENER.MI
2019-08-27,24.850000381469727,24.56999969482422,24.600000381469727,24.610000610351562,2174.0,24.610000610351562,ENER.MI
2019-08-28,24.690000534057617,24.5,24.549999237060547,24.59000015258789,2324.0,24.59000015258789,ENER.MI
2019-08-29,24.829999923706055,24.670000076293945,24.829999923706055,24.674999237060547,1350.0,24.674999237060547,ENER.MI
2019-08-30,25.100000381469727,24.790000915527344,25.03499984741211,24.875,2777.0,24.875,ENER.MI
2019-09-02,25.09000015258789,24.889999389648438,25.0,24.959999084472656,9995.0,24.959999084472656,ENER.MI
2019-09-03,25.010000228881836,24.75,24.959999084472656,24.829999923706055,23109.0,24.829999923706055,ENER.MI
2019-09-04,25.174999237060547,24.860000610351562,24.860000610351562,25.05500030517578,4495.0,25.05500030517578,ENER.MI
2019-09-05,25.385000228881836,25.184999465942383,25.235000610351562,25.28499984741211,7719.0,25.28499984741211,ENER.MI
2019-09-06,25.46500015258789,25.25,25.299999237060547,25.40999984741211,1927.0,25.40999984741211,ENER.MI
2019-09-09,25.489999771118164,25.334999084472656,25.469999313354492,25.399999618530273,5239.0,25.399999618530273,ENER.MI
2019-09-10,25.350000381469727,25.1299991607666,25.260000228881836,25.229999542236328,15213.0,25.229999542236328,ENER.MI
2019-09-11,25.700000762939453,25.364999771118164,25.364999771118164,25.729999542236328,5073.0,25.729999542236328,ENER.MI
2019-09-12,26.135000228881836,25.649999618530273,25.834999084472656,25.81999969482422,5825.0,25.81999969482422,ENER.MI
2019-09-13,25.81999969482422,25.56999969482422,25.774999618530273,25.80500030517578,5783.0,25.80500030517578,ENER.MI
2019-09-16,25.8799991607666,25.579999923706055,25.81999969482422,25.790000915527344,8221.0,25.790000915527344,ENER.MI
2019-09-17,25.790000915527344,25.579999923706055,25.604999542236328,25.65999984741211,6534.0,25.65999984741211,ENER.MI
2019-09-18,25.854999542236328,25.68000030517578,25.7549991607666,25.709999084472656,3588.0,25.709999084472656,ENER.MI
2019-09-19,26.0,25.68000030517578,25.68000030517578,25.954999923706055,6733.0,25.954999923706055,ENER.MI
2019-09-20,25.924999237060547,25.7450008392334,25.924999237060547,25.844999313354492,10505.0,25.844999313354492,ENER.MI
2019-09-23,25.985000610351562,25.604999542236328,25.985000610351562,25.729999542236328,10805.0,25.729999542236328,ENER.MI
2019-09-24,25.895000457763672,25.719999313354492,25.799999237060547,25.719999313354492,15846.0,25.719999313354492,ENER.MI
2019-09-25,25.584999084472656,25.274999618530273,25.545000076293945,25.44499969482422,10372.0,25.44499969482422,ENER.MI
2019-09-26,25.80500030517578,25.514999389648438,25.514999389648438,25.625,11131.0,25.625,ENER.MI
2019-09-27,25.75,25.524999618530273,25.719999313354492,25.645000457763672,3758.0,25.645000457763672,ENER.MI
2019-09-30,25.684999465942383,25.565000534057617,25.59000015258789,25.655000686645508,11756.0,25.655000686645508,ENER.MI
2019-10-01,25.940000534057617,25.520000457763672,25.799999237060547,25.46500015258789,11942.0,25.46500015258789,ENER.MI
2019-10-02,25.225000381469727,24.760000228881836,25.200000762939453,24.815000534057617,17908.0,24.815000534057617,ENER.MI
2019-10-03,24.969999313354492,24.53499984741211,24.809999465942383,24.774999618530273,5409.0,24.774999618530273,ENER.MI
2019-10-04,25.190000534057617,24.940000534057617,25.010000228881836,25.155000686645508,7634.0,25.155000686645508,ENER.MI
2019-10-07,25.3799991607666,25.18000030517578,25.30500030517578,25.2549991607666,8786.0,25.2549991607666,ENER.MI
2019-10-08,25.334999084472656,24.889999389648438,25.229999542236328,24.934999465942383,4365.0,24.934999465942383,ENER.MI
2019-10-09,25.19499969482422,24.8799991607666,24.8799991607666,25.079999923706055,6263.0,25.079999923706055,ENER.MI
2019-10-10,25.28499984741211,25.020000457763672,25.040000915527344,25.295000076293945,2992.0,25.295000076293945,ENER.MI
2019-10-11,25.725000381469727,25.475000381469727,25.579999923706055,25.674999237060547,10624.0,25.674999237060547,ENER.MI
2019-10-14,25.700000762939453,25.5,25.670000076293945,25.549999237060547,5880.0,25.549999237060547,ENER.MI
2019-10-15,25.78499984741211,25.594999313354492,25.6200008392334,25.674999237060547,5950.0,25.674999237060547,ENER.MI
2019-10-16,25.604999542236328,25.450000762939453,25.594999313354492,25.565000534057617,6640.0,25.565000534057617,ENER.MI
2019-10-17,25.68000030517578,25.5049991607666,25.565000534057617,25.59000015258789,7803.0,25.59000015258789,ENER.MI
2019-10-18,25.635000228881836,25.434999465942383,25.479999542236328,25.549999237060547,3258.0,25.549999237060547,ENER.MI
2019-10-21,25.815000534057617,25.459999084472656,25.459999084472656,25.795000076293945,7809.0,25.795000076293945,ENER.MI
2019-10-22,25.959999084472656,25.75,25.799999237060547,25.860000610351562,7026.0,25.860000610351562,ENER.MI
2019-10-23,25.950000762939453,25.760000228881836,25.84000015258789,25.899999618530273,5531.0,25.899999618530273,ENER.MI
2019-10-24,26.1200008392334,25.899999618530273,25.950000762939453,26.094999313354492,5276.0,26.094999313354492,ENER.MI
2019-10-25,26.135000228881836,25.969999313354492,26.135000228881836,26.065000534057617,8002.0,26.065000534057617,ENER.MI
2019-10-28,26.364999771118164,26.079999923706055,26.15999984741211,26.325000762939453,12535.0,26.325000762939453,ENER.MI
2019-10-29,26.299999237060547,26.0049991607666,26.299999237060547,26.065000534057617,8943.0,26.065000534057617,ENER.MI
2019-10-30,26.094999313354492,25.920000076293945,26.094999313354492,26.0049991607666,8509.0,26.0049991607666,ENER.MI
2019-10-31,26.114999771118164,25.780000686645508,26.094999313354492,26.06999969482422,5718.0,26.06999969482422,ENER.MI
2019-11-01,26.270000457763672,26.15999984741211,26.21500015258789,26.19499969482422,3421.0,26.19499969482422,ENER.MI
2019-11-04,26.46500015258789,26.190000534057617,26.190000534057617,26.434999465942383,12751.0,26.434999465942383,ENER.MI
2019-11-05,26.454999923706055,26.25,26.264999389648438,26.399999618530273,6678.0,26.399999618530273,ENER.MI
2019-11-06,26.489999771118164,26.329999923706055,26.43000030517578,26.350000381469727,6027.0,26.350000381469727,ENER.MI
2019-11-07,26.69499969482422,26.545000076293945,26.655000686645508,26.59000015258789,8746.0,26.59000015258789,ENER.MI
2019-11-08,26.700000762939453,26.545000076293945,26.700000762939453,26.6299991607666,6488.0,26.6299991607666,ENER.MI
2019-11-11,26.725000381469727,26.520000457763672,26.55500030517578,26.639999389648438,4379.0,26.639999389648438,ENER.MI
2019-11-12,26.899999618530273,26.65999984741211,26.790000915527344,26.844999313354492,8520.0,26.844999313354492,ENER.MI
2019-11-13,26.8799991607666,26.610000610351562,26.764999389648438,26.854999542236328,8387.0,26.854999542236328,ENER.MI
2019-11-14,26.924999237060547,26.739999771118164,26.924999237060547,26.80500030517578,11793.0,26.80500030517578,ENER.MI
2019-11-15,27.040000915527344,26.825000762939453,26.864999771118164,26.975000381469727,12410.0,26.975000381469727,ENER.MI
2019-11-18,27.149999618530273,26.81999969482422,27.100000381469727,26.950000762939453,13274.0,26.950000762939453,ENER.MI
2019-11-19,27.1299991607666,26.895000457763672,26.895000457763672,26.950000762939453,14126.0,26.950000762939453,ENER.MI
2019-11-20,27.014999389648438,26.75,26.864999771118164,26.940000534057617,15020.0,26.940000534057617,ENER.MI
2019-11-21,26.84000015258789,26.565000534057617,26.790000915527344,26.68000030517578,10527.0,26.68000030517578,ENER.MI
2019-11-22,26.90999984741211,26.700000762939453,26.844999313354492,26.795000076293945,8737.0,26.795000076293945,ENER.MI
2019-11-25,27.18000030517578,26.875,27.040000915527344,27.145000457763672,8893.0,27.145000457763672,ENER.MI
2019-11-26,27.309999465942383,27.010000228881836,27.094999313354492,27.2549991607666,11531.0,27.2549991607666,ENER.MI
2019-11-27,27.450000762939453,27.2549991607666,27.399999618530273,27.344999313354492,22169.0,27.344999313354492,ENER.MI
2019-11-28,27.434999465942383,27.190000534057617,27.364999771118164,27.375,11023.0,27.375,ENER.MI
2019-11-29,27.415000915527344,27.200000762939453,27.31999969482422,27.239999771118164,7899.0,27.239999771118164,ENER.MI
2019-12-02,27.424999237060547,26.899999618530273,27.239999771118164,26.899999618530273,14175.0,26.899999618530273,ENER.MI
2019-12-03,27.174999237060547,26.719999313354492,27.110000610351562,26.81999969482422,56982.0,26.81999969482422,ENER.MI
2019-12-04,27.204999923706055,26.7450008392334,26.7450008392334,27.135000228881836,7396.0,27.135000228881836,ENER.MI
2019-12-05,27.360000610351562,27.174999237060547,27.235000610351562,27.200000762939453,6436.0,27.200000762939453,ENER.MI
2019-12-06,27.645000457763672,27.235000610351562,27.299999237060547,27.579999923706055,10312.0,27.579999923706055,ENER.MI
2019-12-09,27.594999313354492,27.360000610351562,27.575000762939453,27.43000030517578,10188.0,27.43000030517578,ENER.MI
2019-12-10,27.489999771118164,27.174999237060547,27.44499969482422,27.3799991607666,7747.0,27.3799991607666,ENER.MI
2019-12-11,27.665000915527344,27.364999771118164,27.600000381469727,27.635000228881836,11977.0,27.635000228881836,ENER.MI
2019-12-12,28.104999542236328,27.655000686645508,27.700000762939453,27.954999923706055,10102.0,27.954999923706055,ENER.MI
2019-12-13,28.584999084472656,27.885000228881836,28.014999389648438,28.05500030517578,22186.0,28.05500030517578,ENER.MI
2019-12-16,28.485000610351562,28.104999542236328,28.295000076293945,28.3799991607666,13162.0,28.3799991607666,ENER.MI
2019-12-17,28.5,28.34000015258789,28.485000610351562,28.399999618530273,14110.0,28.399999618530273,ENER.MI
2019-12-18,28.5,28.299999237060547,28.440000534057617,28.360000610351562,12360.0,28.360000610351562,ENER.MI
2019-12-19,28.440000534057617,28.209999084472656,28.440000534057617,28.3700008392334,7033.0,28.3700008392334,ENER.MI
2019-12-20,28.704999923706055,28.40999984741211,28.469999313354492,28.625,16052.0,28.625,ENER.MI
2019-12-23,28.700000762939453,28.530000686645508,28.600000381469727,28.6299991607666,16105.0,28.6299991607666,ENER.MI
2019-12-27,28.885000228881836,28.6299991607666,28.799999237060547,28.735000610351562,14843.0,28.735000610351562,ENER.MI
2019-12-30,28.709999084472656,28.31999969482422,28.69499969482422,28.420000076293945,31431.0,28.420000076293945,ENER.MI
2020-01-02,28.780000686645508,28.5,28.579999923706055,28.6299991607666,24686.0,28.6299991607666,ENER.MI
2020-01-03,28.639999389648438,28.354999542236328,28.5,28.55500030517578,14004.0,28.55500030517578,ENER.MI
2020-01-06,28.46500015258789,28.1200008392334,28.395000457763672,28.375,9617.0,28.375,ENER.MI
2020-01-07,28.614999771118164,28.344999313354492,28.5049991607666,28.56999969482422,22512.0,28.56999969482422,ENER.MI
2020-01-08,28.635000228881836,28.30500030517578,28.459999084472656,28.68000030517578,14517.0,28.68000030517578,ENER.MI
2020-01-09,28.9950008392334,28.65999984741211,28.75,28.729999542236328,25063.0,28.729999542236328,ENER.MI
2020-01-10,28.81999969482422,28.690000534057617,28.690000534057617,28.735000610351562,17960.0,28.735000610351562,ENER.MI
2020-01-13,28.969999313354492,28.735000610351562,28.780000686645508,28.844999313354492,94220.0,28.844999313354492,ENER.MI
2020-01-14,29.079999923706055,28.704999923706055,28.924999237060547,29.05500030517578,26270.0,29.05500030517578,ENER.MI
2020-01-15,29.19499969482422,29.010000228881836,29.149999618530273,29.079999923706055,20627.0,29.079999923706055,ENER.MI
2020-01-16,29.260000228881836,29.100000381469727,29.1299991607666,29.204999923706055,22105.0,29.204999923706055,ENER.MI
2020-01-17,29.56999969482422,29.40999984741211,29.420000076293945,29.545000076293945,20332.0,29.545000076293945,ENER.MI
2020-01-20,29.799999237060547,29.53499984741211,29.645000457763672,29.69499969482422,41624.0,29.69499969482422,ENER.MI
2020-01-21,29.799999237060547,29.399999618530273,29.530000686645508,29.549999237060547,29065.0,29.549999237060547,ENER.MI
2020-01-22,29.934999465942383,29.649999618530273,29.774999618530273,29.725000381469727,26049.0,29.725000381469727,ENER.MI
2020-01-23,29.985000610351562,29.69499969482422,29.735000610351562,29.889999389648438,26880.0,29.889999389648438,ENER.MI
2020-01-24,30.459999084472656,29.959999084472656,30.15999984741211,30.389999389648438,25522.0,30.389999389648438,ENER.MI
2020-01-27,30.225000381469727,29.760000228881836,30.075000762939453,29.860000610351562,28102.0,29.860000610351562,ENER.MI
2020-01-28,30.030000686645508,29.735000610351562,29.8700008392334,29.9950008392334,26971.0,29.9950008392334,ENER.MI
2020-01-29,30.350000381469727,29.9950008392334,30.135000228881836,30.219999313354492,28559.0,30.219999313354492,ENER.MI
2020-01-30,30.219999313354492,29.5,30.219999313354492,29.790000915527344,45840.0,29.790000915527344,ENER.MI
2020-01-31,29.954999923706055,29.46500015258789,29.614999771118164,29.540000915527344,50020.0,29.540000915527344,ENER.MI
2020-02-03,29.774999618530273,29.149999618530273,29.149999618530273,29.65999984741211,21872.0,29.65999984741211,ENER.MI
2020-02-04,30.06999969482422,29.80500030517578,29.889999389648438,29.969999313354492,15782.0,29.969999313354492,ENER.MI
2020-02-05,30.520000457763672,29.969999313354492,29.969999313354492,30.440000534057617,20935.0,30.440000534057617,ENER.MI
2020-02-06,31.149999618530273,30.485000610351562,30.549999237060547,30.684999465942383,29779.0,30.684999465942383,ENER.MI
2020-02-07,30.739999771118164,30.5,30.5,30.604999542236328,101225.0,30.604999542236328,ENER.MI
2020-02-10,30.700000762939453,30.334999084472656,30.53499984741211,30.65999984741211,42512.0,30.65999984741211,ENER.MI
2020-02-11,31.15999984741211,30.7549991607666,30.96500015258789,31.18000030517578,42925.0,31.18000030517578,ENER.MI
2020-02-12,31.2450008392334,31.030000686645508,31.18000030517578,31.165000915527344,41295.0,31.165000915527344,ENER.MI
2020-02-13,31.399999618530273,31.030000686645508,31.139999389648438,31.325000762939453,27906.0,31.325000762939453,ENER.MI
2020-02-14,31.825000762939453,31.3799991607666,31.600000381469727,31.575000762939453,25634.0,31.575000762939453,ENER.MI
2020-02-17,31.81999969482422,31.530000686645508,31.530000686645508,31.764999389648438,54184.0,31.764999389648438,ENER.MI
2020-02-18,31.93000030517578,31.5049991607666,31.93000030517578,31.81999969482422,34310.0,31.81999969482422,ENER.MI
2020-02-19,32.349998474121094,31.8799991607666,31.8799991607666,32.31999969482422,64040.0,32.31999969482422,ENER.MI
2020-02-20,32.994998931884766,32.369998931884766,32.54999923706055,32.369998931884766,65969.0,32.369998931884766,ENER.MI
2020-02-21,32.595001220703125,32.13999938964844,32.310001373291016,32.275001525878906,54157.0,32.275001525878906,ENER.MI
2020-02-25,31.4950008392334,30.610000610351562,31.200000762939453,30.719999313354492,41921.0,30.719999313354492,ENER.MI
2020-02-26,31.075000762939453,29.600000381469727,30.5,30.8799991607666,76650.0,30.8799991607666,ENER.MI
2020-02-27,30.450000762939453,29.274999618530273,30.299999237060547,29.610000610351562,35097.0,29.610000610351562,ENER.MI
2020-02-28,29.0,27.920000076293945,29.0,28.53499984741211,81119.0,28.53499984741211,ENER.MI
2020-03-03,30.5,29.3700008392334,29.600000381469727,29.934999465942383,39589.0,29.934999465942383,ENER.MI
2020-03-04,30.7450008392334,29.7549991607666,29.899999618530273,30.46500015258789,32502.0,30.46500015258789,ENER.MI
2020-03-05,31.454999923706055,30.100000381469727,31.454999923706055,30.579999923706055,25419.0,30.579999923706055,ENER.MI
2020-03-06,30.579999923706055,28.760000228881836,30.579999923706055,29.06999969482422,38031.0,29.06999969482422,ENER.MI
2020-03-10,28.229999542236328,26.5,27.079999923706055,26.635000228881836,17166.0,26.635000228881836,ENER.MI
2020-03-11,27.165000915527344,26.0049991607666,26.0049991607666,26.219999313354492,11363.0,26.219999313354492,ENER.MI
2020-03-12,25.165000915527344,22.799999237060547,25.165000915527344,23.399999618530273,32810.0,23.399999618530273,ENER.MI
2020-03-13,25.5,22.700000762939453,23.399999618530273,23.3700008392334,32784.0,23.3700008392334,ENER.MI
2020-03-17,23.889999389648438,22.079999923706055,23.670000076293945,23.670000076293945,22513.0,23.670000076293945,ENER.MI
2020-03-18,23.010000228881836,22.15999984741211,22.899999618530273,22.6299991607666,9506.0,22.6299991607666,ENER.MI
2020-03-19,22.799999237060547,21.735000610351562,22.700000762939453,22.55500030517578,12036.0,22.55500030517578,ENER.MI
2020-03-20,24.094999313354492,22.78499984741211,22.78499984741211,23.065000534057617,16080.0,23.065000534057617,ENER.MI
2020-03-24,23.709999084472656,22.405000686645508,22.954999923706055,23.84000015258789,9051.0,23.84000015258789,ENER.MI
2020-03-25,25.25,23.56999969482422,24.09000015258789,24.850000381469727,21114.0,24.850000381469727,ENER.MI
2020-03-26,25.530000686645508,24.299999237060547,24.739999771118164,25.434999465942383,6996.0,25.434999465942383,ENER.MI
2020-03-27,25.700000762939453,24.540000915527344,25.700000762939453,24.719999313354492,6193.0,24.719999313354492,ENER.MI
2020-03-31,25.795000076293945,25.014999389648438,25.264999389648438,25.375,11257.0,25.375,ENER.MI
2020-04-01,25.05500030517578,24.264999389648438,24.899999618530273,24.299999237060547,35415.0,24.299999237060547,ENER.MI
2020-04-02,24.549999237060547,23.864999771118164,24.5,24.28499984741211,10612.0,24.28499984741211,ENER.MI
2020-04-03,24.674999237060547,24.165000915527344,24.290000915527344,24.399999618530273,7288.0,24.399999618530273,ENER.MI
2020-05-11,27.34000015258789,26.829999923706055,27.264999389648438,27.0,18742.0,27.0,ENER.MI
2019-01-02,21.959999084472656,21.959999084472656,21.959999084472656,21.959999084472656,0.0,19.997644424438477,EVK.MI
2019-01-03,21.799999237060547,21.600000381469727,21.799999237060547,21.600000381469727,320.0,19.66981315612793,EVK.MI
2019-01-04,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0,19.66981315612793,EVK.MI
2019-01-07,22.809999465942383,22.809999465942383,22.809999465942383,22.809999465942383,20.0,20.77168846130371,EVK.MI
2019-01-08,22.809999465942383,22.809999465942383,22.809999465942383,22.809999465942383,0.0,20.77168846130371,EVK.MI
2019-01-09,22.809999465942383,22.809999465942383,22.809999465942383,22.809999465942383,0.0,20.77168846130371,EVK.MI
2019-01-10,22.809999465942383,22.809999465942383,22.809999465942383,22.809999465942383,0.0,20.77168846130371,EVK.MI
2019-01-11,23.43000030517578,23.43000030517578,23.43000030517578,23.43000030517578,220.0,21.336284637451172,EVK.MI
2019-01-14,23.43000030517578,23.43000030517578,23.43000030517578,23.43000030517578,0.0,21.336284637451172,EVK.MI
2019-01-15,22.989999771118164,22.989999771118164,22.989999771118164,22.989999771118164,50.0,20.93560218811035,EVK.MI
2019-01-16,22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,300.0,20.76258087158203,EVK.MI
2019-01-17,22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,0.0,20.76258087158203,EVK.MI
2019-01-18,22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,0.0,20.76258087158203,EVK.MI
2019-01-21,22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,0.0,20.76258087158203,EVK.MI
2019-01-22,23.760000228881836,23.760000228881836,23.760000228881836,23.760000228881836,300.0,21.636796951293945,EVK.MI
2019-01-23,23.760000228881836,23.760000228881836,23.760000228881836,23.760000228881836,0.0,21.636796951293945,EVK.MI
2019-01-24,23.200000762939453,23.200000762939453,23.200000762939453,23.200000762939453,40.0,21.12683868408203,EVK.MI
2019-01-25,23.829999923706055,23.829999923706055,23.829999923706055,23.829999923706055,100.0,21.70054054260254,EVK.MI
2019-01-28,23.829999923706055,23.829999923706055,23.829999923706055,23.829999923706055,0.0,21.70054054260254,EVK.MI
2019-01-29,23.829999923706055,23.829999923706055,23.829999923706055,23.829999923706055,0.0,21.70054054260254,EVK.MI
2019-01-30,23.829999923706055,23.829999923706055,23.829999923706055,23.829999923706055,0.0,21.70054054260254,EVK.MI
2019-01-31,23.829999923706055,23.829999923706055,23.829999923706055,23.829999923706055,0.0,21.70054054260254,EVK.MI
2019-02-01,23.860000610351562,23.860000610351562,23.860000610351562,23.860000610351562,210.0,21.727861404418945,EVK.MI
2019-02-04,23.860000610351562,23.860000610351562,23.860000610351562,23.860000610351562,0.0,21.727861404418945,EVK.MI
2019-02-05,23.860000610351562,23.860000610351562,23.860000610351562,23.860000610351562,0.0,21.727861404418945,EVK.MI
2019-02-06,24.639999389648438,24.540000915527344,24.540000915527344,24.639999389648438,156.0,22.43815803527832,EVK.MI
2019-02-07,24.209999084472656,24.190000534057617,24.209999084472656,24.190000534057617,819.0,22.028369903564453,EVK.MI
2019-02-08,24.190000534057617,24.190000534057617,24.190000534057617,24.190000534057617,0.0,22.028369903564453,EVK.MI
2019-02-11,24.190000534057617,24.190000534057617,24.190000534057617,24.190000534057617,0.0,22.028369903564453,EVK.MI
2019-02-12,24.190000534057617,24.190000534057617,24.190000534057617,24.190000534057617,0.0,22.028369903564453,EVK.MI
2019-02-13,24.190000534057617,24.190000534057617,24.190000534057617,24.190000534057617,0.0,22.028369903564453,EVK.MI
2019-02-14,24.190000534057617,24.190000534057617,24.190000534057617,24.190000534057617,0.0,22.028369903564453,EVK.MI
2019-02-15,24.190000534057617,24.190000534057617,24.190000534057617,24.190000534057617,0.0,22.028369903564453,EVK.MI
2019-02-18,24.190000534057617,24.190000534057617,24.190000534057617,24.190000534057617,0.0,22.028369903564453,EVK.MI
2019-02-19,24.190000534057617,24.190000534057617,24.190000534057617,24.190000534057617,0.0,22.028369903564453,EVK.MI
2019-02-20,24.190000534057617,24.190000534057617,24.190000534057617,24.190000534057617,0.0,22.028369903564453,EVK.MI
2019-02-21,24.190000534057617,24.190000534057617,24.190000534057617,24.190000534057617,0.0,22.028369903564453,EVK.MI
2019-02-22,24.190000534057617,24.190000534057617,24.190000534057617,24.190000534057617,0.0,22.028369903564453,EVK.MI
2019-02-25,24.190000534057617,24.190000534057617,24.190000534057617,24.190000534057617,0.0,22.028369903564453,EVK.MI
2019-02-26,24.809999465942383,24.809999465942383,24.809999465942383,24.809999465942383,90.0,22.592967987060547,EVK.MI
2019-02-27,24.809999465942383,24.809999465942383,24.809999465942383,24.809999465942383,0.0,22.592967987060547,EVK.MI
2019-02-28,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,126.0,22.465476989746094,EVK.MI
2019-03-01,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,22.465476989746094,EVK.MI
2019-03-04,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,22.465476989746094,EVK.MI
2019-03-05,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,22.465476989746094,EVK.MI
2019-03-06,24.670000076293945,24.670000076293945,24.670000076293945,24.670000076293945,0.0,22.465476989746094,EVK.MI
2019-03-07,25.649999618530273,24.65999984741211,25.649999618530273,24.65999984741211,820.0,22.456371307373047,EVK.MI
2019-03-08,24.65999984741211,24.65999984741211,24.65999984741211,24.65999984741211,0.0,22.456371307373047,EVK.MI
2019-03-11,24.65999984741211,24.65999984741211,24.65999984741211,24.65999984741211,0.0,22.456371307373047,EVK.MI
2019-03-12,24.65999984741211,24.65999984741211,24.65999984741211,24.65999984741211,0.0,22.456371307373047,EVK.MI
2019-03-13,24.65999984741211,24.65999984741211,24.65999984741211,24.65999984741211,0.0,22.456371307373047,EVK.MI
2019-03-14,24.65999984741211,24.65999984741211,24.65999984741211,24.65999984741211,0.0,22.456371307373047,EVK.MI
2019-03-15,25.84000015258789,25.84000015258789,25.84000015258789,25.84000015258789,160.0,23.530925750732422,EVK.MI
2019-03-18,25.84000015258789,25.84000015258789,25.84000015258789,25.84000015258789,0.0,23.530925750732422,EVK.MI
2019-03-19,25.579999923706055,25.579999923706055,25.579999923706055,25.579999923706055,100.0,23.294158935546875,EVK.MI
2019-03-20,24.920000076293945,24.920000076293945,24.920000076293945,24.920000076293945,200.0,22.693138122558594,EVK.MI
2019-03-21,24.920000076293945,24.920000076293945,24.920000076293945,24.920000076293945,0.0,22.693138122558594,EVK.MI
2019-03-22,24.920000076293945,24.920000076293945,24.920000076293945,24.920000076293945,0.0,22.693138122558594,EVK.MI
2019-03-25,24.049999237060547,24.0,24.049999237060547,24.0,202.0,21.855348587036133,EVK.MI
2019-03-26,24.0,24.0,24.0,24.0,0.0,21.855348587036133,EVK.MI
2019-03-27,24.0,24.0,24.0,24.0,0.0,21.855348587036133,EVK.MI
2019-03-28,24.350000381469727,24.350000381469727,24.350000381469727,24.350000381469727,140.0,22.174074172973633,EVK.MI
2019-03-29,24.299999237060547,24.290000915527344,24.299999237060547,24.290000915527344,565.0,22.119436264038086,EVK.MI
2019-04-01,24.950000762939453,24.920000076293945,24.920000076293945,24.950000762939453,420.0,22.720457077026367,EVK.MI
2019-04-02,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0,22.720457077026367,EVK.MI
2019-04-03,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0,22.720457077026367,EVK.MI
2019-04-04,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0,22.720457077026367,EVK.MI
2019-04-05,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0,22.720457077026367,EVK.MI
2019-04-08,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0,22.720457077026367,EVK.MI
2019-04-09,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0,22.720457077026367,EVK.MI
2019-04-10,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0,22.720457077026367,EVK.MI
2019-04-11,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0,22.720457077026367,EVK.MI
2019-04-12,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0,22.720457077026367,EVK.MI
2019-04-15,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0,22.720457077026367,EVK.MI
2019-04-16,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0,22.720457077026367,EVK.MI
2019-04-17,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0,22.720457077026367,EVK.MI
2019-04-18,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0,22.720457077026367,EVK.MI
2019-04-23,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0,22.720457077026367,EVK.MI
2019-04-24,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0,22.720457077026367,EVK.MI
2019-04-25,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0,22.720457077026367,EVK.MI
2019-04-26,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0,22.720457077026367,EVK.MI
2019-04-29,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0,22.720457077026367,EVK.MI
2019-04-30,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0,22.720457077026367,EVK.MI
2019-05-02,24.950000762939453,24.950000762939453,24.950000762939453,24.950000762939453,0.0,22.720457077026367,EVK.MI
2019-05-03,26.280000686645508,26.280000686645508,26.280000686645508,26.280000686645508,140.0,23.931608200073242,EVK.MI
2019-05-06,26.280000686645508,26.280000686645508,26.280000686645508,26.280000686645508,0.0,23.931608200073242,EVK.MI
2019-05-07,26.280000686645508,26.280000686645508,26.280000686645508,26.280000686645508,0.0,23.931608200073242,EVK.MI
2019-05-08,26.280000686645508,26.280000686645508,26.280000686645508,26.280000686645508,0.0,23.931608200073242,EVK.MI
2019-05-09,26.280000686645508,26.280000686645508,26.280000686645508,26.280000686645508,0.0,23.931608200073242,EVK.MI
2019-05-10,26.280000686645508,26.280000686645508,26.280000686645508,26.280000686645508,0.0,23.931608200073242,EVK.MI
2019-05-13,26.0,26.0,26.0,26.0,210.0,23.67662811279297,EVK.MI
2019-05-14,26.0,26.0,26.0,26.0,0.0,23.67662811279297,EVK.MI
2019-05-15,26.020000457763672,26.020000457763672,26.020000457763672,26.020000457763672,300.0,23.694841384887695,EVK.MI
2019-05-16,25.520000457763672,25.520000457763672,25.520000457763672,25.520000457763672,300.0,23.23952293395996,EVK.MI
2019-05-17,25.520000457763672,25.520000457763672,25.520000457763672,25.520000457763672,0.0,23.23952293395996,EVK.MI
2019-05-20,25.520000457763672,25.520000457763672,25.520000457763672,25.520000457763672,0.0,23.23952293395996,EVK.MI
2019-05-21,25.520000457763672,25.520000457763672,25.520000457763672,25.520000457763672,0.0,23.23952293395996,EVK.MI
2019-05-22,25.520000457763672,25.520000457763672,25.520000457763672,25.520000457763672,0.0,23.23952293395996,EVK.MI
2019-05-23,25.520000457763672,25.520000457763672,25.520000457763672,25.520000457763672,0.0,23.23952293395996,EVK.MI
2019-05-24,25.520000457763672,25.520000457763672,25.520000457763672,25.520000457763672,0.0,23.23952293395996,EVK.MI
2019-05-27,25.520000457763672,25.520000457763672,25.520000457763672,25.520000457763672,0.0,23.23952293395996,EVK.MI
2019-05-28,25.149999618530273,25.149999618530273,25.149999618530273,25.149999618530273,100.0,22.902584075927734,EVK.MI
2019-05-29,25.149999618530273,25.149999618530273,25.149999618530273,25.149999618530273,0.0,24.0,EVK.MI
2019-05-30,23.65999984741211,23.65999984741211,23.65999984741211,23.65999984741211,100.0,23.65999984741211,EVK.MI
2019-05-31,23.65999984741211,23.65999984741211,23.65999984741211,23.65999984741211,0.0,23.65999984741211,EVK.MI
2019-06-03,23.65999984741211,23.65999984741211,23.65999984741211,23.65999984741211,0.0,23.65999984741211,EVK.MI
2019-06-04,23.65999984741211,23.65999984741211,23.65999984741211,23.65999984741211,0.0,23.65999984741211,EVK.MI
2019-06-05,24.3700008392334,24.3700008392334,24.3700008392334,24.3700008392334,40.0,24.3700008392334,EVK.MI
2019-06-06,24.3700008392334,24.3700008392334,24.3700008392334,24.3700008392334,0.0,24.3700008392334,EVK.MI
2019-06-07,24.3700008392334,24.3700008392334,24.3700008392334,24.3700008392334,0.0,24.3700008392334,EVK.MI
2019-06-10,24.3700008392334,24.3700008392334,24.3700008392334,24.3700008392334,0.0,24.3700008392334,EVK.MI
2019-06-11,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,1000.0,24.700000762939453,EVK.MI
2019-06-12,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0,24.700000762939453,EVK.MI
2019-06-13,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0,24.700000762939453,EVK.MI
2019-06-14,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0,24.700000762939453,EVK.MI
2019-06-17,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0,24.700000762939453,EVK.MI
2019-06-18,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0,24.700000762939453,EVK.MI
2019-06-19,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0,24.700000762939453,EVK.MI
2019-06-20,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0,24.700000762939453,EVK.MI
2019-06-21,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0,24.700000762939453,EVK.MI
2019-06-24,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0,24.700000762939453,EVK.MI
2019-06-25,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0,24.700000762939453,EVK.MI
2019-06-26,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0,24.700000762939453,EVK.MI
2019-06-27,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0,24.700000762939453,EVK.MI
2019-06-28,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0,24.700000762939453,EVK.MI
2019-07-01,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0,24.700000762939453,EVK.MI
2019-07-02,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0,24.700000762939453,EVK.MI
2019-07-03,25.770000457763672,25.770000457763672,25.770000457763672,25.770000457763672,100.0,25.770000457763672,EVK.MI
2019-07-04,25.770000457763672,25.770000457763672,25.770000457763672,25.770000457763672,0.0,25.770000457763672,EVK.MI
2019-07-05,25.5,25.5,25.5,25.5,50.0,25.5,EVK.MI
2019-07-08,25.5,25.5,25.5,25.5,0.0,25.5,EVK.MI
2019-07-09,25.5,25.5,25.5,25.5,0.0,25.5,EVK.MI
2019-07-10,25.5,25.5,25.5,25.5,0.0,25.5,EVK.MI
2019-07-11,25.5,25.5,25.5,25.5,0.0,25.5,EVK.MI
2019-07-12,25.5,25.5,25.5,25.5,0.0,25.5,EVK.MI
2019-07-15,25.5,25.5,25.5,25.5,0.0,25.5,EVK.MI
2019-07-16,26.440000534057617,25.780000686645508,26.440000534057617,25.780000686645508,280.0,25.780000686645508,EVK.MI
2019-07-17,25.780000686645508,25.780000686645508,25.780000686645508,25.780000686645508,0.0,25.780000686645508,EVK.MI
2019-07-18,25.780000686645508,25.780000686645508,25.780000686645508,25.780000686645508,0.0,25.780000686645508,EVK.MI
2019-07-19,25.780000686645508,25.780000686645508,25.780000686645508,25.780000686645508,0.0,25.780000686645508,EVK.MI
2019-07-22,25.93000030517578,25.93000030517578,25.93000030517578,25.93000030517578,192.0,25.93000030517578,EVK.MI
2019-07-23,26.68000030517578,26.68000030517578,26.68000030517578,26.68000030517578,90.0,26.68000030517578,EVK.MI
2019-07-24,26.68000030517578,26.68000030517578,26.68000030517578,26.68000030517578,0.0,26.68000030517578,EVK.MI
2019-07-25,26.6299991607666,26.6299991607666,26.6299991607666,26.6299991607666,110.0,26.6299991607666,EVK.MI
2019-07-26,26.6200008392334,26.6200008392334,26.6200008392334,26.6200008392334,100.0,26.6200008392334,EVK.MI
2019-07-29,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,200.0,26.600000381469727,EVK.MI
2019-07-30,25.889999389648438,25.889999389648438,25.889999389648438,25.889999389648438,100.0,25.889999389648438,EVK.MI
2019-07-31,26.110000610351562,26.100000381469727,26.110000610351562,26.100000381469727,405.0,26.100000381469727,EVK.MI
2019-08-01,24.84000015258789,24.84000015258789,24.84000015258789,24.84000015258789,100.0,24.84000015258789,EVK.MI
2019-08-02,24.84000015258789,24.84000015258789,24.84000015258789,24.84000015258789,0.0,24.84000015258789,EVK.MI
2019-08-05,22.68000030517578,22.68000030517578,22.68000030517578,22.68000030517578,300.0,22.68000030517578,EVK.MI
2019-08-06,22.469999313354492,22.299999237060547,22.469999313354492,22.299999237060547,700.0,22.299999237060547,EVK.MI
2019-08-07,22.299999237060547,22.299999237060547,22.299999237060547,22.299999237060547,0.0,22.299999237060547,EVK.MI
2019-08-08,22.299999237060547,22.299999237060547,22.299999237060547,22.299999237060547,0.0,22.299999237060547,EVK.MI
2019-08-09,22.299999237060547,22.299999237060547,22.299999237060547,22.299999237060547,0.0,22.299999237060547,EVK.MI
2019-08-12,22.299999237060547,22.299999237060547,22.299999237060547,22.299999237060547,0.0,22.299999237060547,EVK.MI
2019-08-13,22.389999389648438,21.600000381469727,21.850000381469727,22.389999389648438,832.0,22.389999389648438,EVK.MI
2019-08-14,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,100.0,21.600000381469727,EVK.MI
2019-08-16,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0,21.600000381469727,EVK.MI
2019-08-19,22.020000457763672,22.020000457763672,22.020000457763672,22.020000457763672,13.0,22.020000457763672,EVK.MI
2019-08-20,22.020000457763672,22.020000457763672,22.020000457763672,22.020000457763672,0.0,22.020000457763672,EVK.MI
2019-08-21,22.020000457763672,22.020000457763672,22.020000457763672,22.020000457763672,0.0,22.020000457763672,EVK.MI
2019-08-22,22.020000457763672,22.020000457763672,22.020000457763672,22.020000457763672,0.0,22.020000457763672,EVK.MI
2019-08-23,22.020000457763672,22.020000457763672,22.020000457763672,22.020000457763672,0.0,22.020000457763672,EVK.MI
2019-08-26,22.020000457763672,22.020000457763672,22.020000457763672,22.020000457763672,0.0,22.020000457763672,EVK.MI
2019-08-27,22.479999542236328,22.31999969482422,22.479999542236328,22.31999969482422,620.0,22.31999969482422,EVK.MI
2019-08-28,22.31999969482422,22.31999969482422,22.31999969482422,22.31999969482422,0.0,22.31999969482422,EVK.MI
2019-08-29,22.31999969482422,22.31999969482422,22.31999969482422,22.31999969482422,0.0,22.31999969482422,EVK.MI
2019-08-30,23.139999389648438,23.139999389648438,23.139999389648438,23.139999389648438,100.0,23.139999389648438,EVK.MI
2019-09-02,23.139999389648438,23.139999389648438,23.139999389648438,23.139999389648438,0.0,23.139999389648438,EVK.MI
2019-09-03,23.139999389648438,23.139999389648438,23.139999389648438,23.139999389648438,0.0,23.139999389648438,EVK.MI
2019-09-04,23.139999389648438,23.139999389648438,23.139999389648438,23.139999389648438,0.0,23.139999389648438,EVK.MI
2019-09-05,23.139999389648438,23.139999389648438,23.139999389648438,23.139999389648438,0.0,23.139999389648438,EVK.MI
2019-09-06,23.139999389648438,23.139999389648438,23.139999389648438,23.139999389648438,0.0,23.139999389648438,EVK.MI
2019-09-09,23.719999313354492,23.719999313354492,23.719999313354492,23.719999313354492,13.0,23.719999313354492,EVK.MI
2019-09-10,23.719999313354492,23.719999313354492,23.719999313354492,23.719999313354492,0.0,23.719999313354492,EVK.MI
2019-09-11,24.6299991607666,24.6299991607666,24.6299991607666,24.6299991607666,20.0,24.6299991607666,EVK.MI
2019-09-12,24.6299991607666,24.6299991607666,24.6299991607666,24.6299991607666,0.0,24.6299991607666,EVK.MI
2019-09-13,24.6299991607666,24.6299991607666,24.6299991607666,24.6299991607666,0.0,24.6299991607666,EVK.MI
2019-09-16,24.6299991607666,24.6299991607666,24.6299991607666,24.6299991607666,0.0,24.6299991607666,EVK.MI
2019-09-17,23.469999313354492,23.469999313354492,23.469999313354492,23.469999313354492,25.0,23.469999313354492,EVK.MI
2019-09-18,23.049999237060547,22.969999313354492,22.969999313354492,23.049999237060547,355.0,23.049999237060547,EVK.MI
2019-09-19,23.049999237060547,23.049999237060547,23.049999237060547,23.049999237060547,46.0,23.049999237060547,EVK.MI
2019-09-20,23.049999237060547,23.049999237060547,23.049999237060547,23.049999237060547,0.0,23.049999237060547,EVK.MI
2019-09-23,23.049999237060547,23.049999237060547,23.049999237060547,23.049999237060547,0.0,23.049999237060547,EVK.MI
2019-09-24,23.049999237060547,23.049999237060547,23.049999237060547,23.049999237060547,0.0,23.049999237060547,EVK.MI
2019-09-25,23.049999237060547,23.049999237060547,23.049999237060547,23.049999237060547,0.0,23.049999237060547,EVK.MI
2019-09-26,22.68000030517578,22.489999771118164,22.68000030517578,22.489999771118164,354.0,22.489999771118164,EVK.MI
2019-09-27,22.489999771118164,22.489999771118164,22.489999771118164,22.489999771118164,0.0,22.489999771118164,EVK.MI
2019-09-30,22.489999771118164,22.489999771118164,22.489999771118164,22.489999771118164,0.0,22.489999771118164,EVK.MI
2019-10-01,22.489999771118164,22.489999771118164,22.489999771118164,22.489999771118164,0.0,22.489999771118164,EVK.MI
2019-10-02,21.899999618530273,21.75,21.899999618530273,21.75,125.0,21.75,EVK.MI
2019-10-03,21.75,21.75,21.75,21.75,0.0,21.75,EVK.MI
2019-10-04,21.75,21.75,21.75,21.75,0.0,21.75,EVK.MI
2019-10-07,21.75,21.75,21.75,21.75,0.0,21.75,EVK.MI
2019-10-08,21.610000610351562,21.610000610351562,21.610000610351562,21.610000610351562,313.0,21.610000610351562,EVK.MI
2019-10-09,21.610000610351562,21.610000610351562,21.610000610351562,21.610000610351562,0.0,21.610000610351562,EVK.MI
2019-10-10,21.610000610351562,21.610000610351562,21.610000610351562,21.610000610351562,0.0,21.610000610351562,EVK.MI
2019-10-11,21.610000610351562,21.610000610351562,21.610000610351562,21.610000610351562,0.0,21.610000610351562,EVK.MI
2019-10-14,21.610000610351562,21.610000610351562,21.610000610351562,21.610000610351562,0.0,21.610000610351562,EVK.MI
2019-10-15,21.610000610351562,21.610000610351562,21.610000610351562,21.610000610351562,0.0,21.610000610351562,EVK.MI
2019-10-16,21.610000610351562,21.610000610351562,21.610000610351562,21.610000610351562,0.0,21.610000610351562,EVK.MI
2019-10-17,21.610000610351562,21.610000610351562,21.610000610351562,21.610000610351562,0.0,21.610000610351562,EVK.MI
2019-10-18,21.610000610351562,21.610000610351562,21.610000610351562,21.610000610351562,0.0,21.610000610351562,EVK.MI
2019-10-21,24.18000030517578,24.100000381469727,24.100000381469727,24.18000030517578,96.0,24.18000030517578,EVK.MI
2019-10-22,23.809999465942383,23.639999389648438,23.809999465942383,23.639999389648438,255.0,23.639999389648438,EVK.MI
2019-10-23,24.329999923706055,24.31999969482422,24.31999969482422,24.329999923706055,625.0,24.329999923706055,EVK.MI
2019-10-24,24.59000015258789,24.579999923706055,24.579999923706055,24.59000015258789,75.0,24.59000015258789,EVK.MI
2019-10-25,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0,24.59000015258789,EVK.MI
2019-10-28,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0,24.59000015258789,EVK.MI
2019-10-29,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0,24.59000015258789,EVK.MI
2019-10-30,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0,24.59000015258789,EVK.MI
2019-10-31,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0,24.59000015258789,EVK.MI
2019-11-01,24.59000015258789,24.59000015258789,24.59000015258789,24.59000015258789,0.0,24.59000015258789,EVK.MI
2019-11-04,24.489999771118164,24.489999771118164,24.489999771118164,24.489999771118164,50.0,24.489999771118164,EVK.MI
2019-11-05,24.489999771118164,24.489999771118164,24.489999771118164,24.489999771118164,0.0,24.489999771118164,EVK.MI
2019-11-06,25.540000915527344,25.540000915527344,25.540000915527344,25.540000915527344,4.0,25.540000915527344,EVK.MI
2019-11-07,26.09000015258789,26.09000015258789,26.09000015258789,26.09000015258789,110.0,26.09000015258789,EVK.MI
2019-11-08,26.09000015258789,26.09000015258789,26.09000015258789,26.09000015258789,0.0,26.09000015258789,EVK.MI
2019-11-11,26.290000915527344,26.239999771118164,26.239999771118164,26.290000915527344,1600.0,26.290000915527344,EVK.MI
2019-11-12,27.100000381469727,27.0,27.0,27.100000381469727,500.0,27.100000381469727,EVK.MI
2019-11-13,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0,27.100000381469727,EVK.MI
2019-11-14,25.899999618530273,25.899999618530273,25.899999618530273,25.899999618530273,471.0,25.899999618530273,EVK.MI
2019-11-15,25.899999618530273,25.899999618530273,25.899999618530273,25.899999618530273,0.0,25.899999618530273,EVK.MI
2019-11-18,25.959999084472656,25.959999084472656,25.959999084472656,25.959999084472656,200.0,25.959999084472656,EVK.MI
2019-11-19,25.959999084472656,25.959999084472656,25.959999084472656,25.959999084472656,0.0,25.959999084472656,EVK.MI
2019-11-20,25.959999084472656,25.959999084472656,25.959999084472656,25.959999084472656,0.0,25.959999084472656,EVK.MI
2019-11-21,26.229999542236328,26.049999237060547,26.049999237060547,26.229999542236328,244.0,26.229999542236328,EVK.MI
2019-11-22,26.229999542236328,26.229999542236328,26.229999542236328,26.229999542236328,0.0,26.229999542236328,EVK.MI
2019-11-25,26.229999542236328,26.229999542236328,26.229999542236328,26.229999542236328,0.0,26.229999542236328,EVK.MI
2019-11-26,26.229999542236328,26.229999542236328,26.229999542236328,26.229999542236328,0.0,26.229999542236328,EVK.MI
2019-11-27,26.84000015258789,26.84000015258789,26.84000015258789,26.84000015258789,78.0,26.84000015258789,EVK.MI
2019-11-28,26.84000015258789,26.84000015258789,26.84000015258789,26.84000015258789,0.0,26.84000015258789,EVK.MI
2019-11-29,26.84000015258789,26.84000015258789,26.84000015258789,26.84000015258789,0.0,26.84000015258789,EVK.MI
2019-12-02,26.84000015258789,26.84000015258789,26.84000015258789,26.84000015258789,0.0,26.84000015258789,EVK.MI
2019-12-03,26.84000015258789,26.84000015258789,26.84000015258789,26.84000015258789,0.0,26.84000015258789,EVK.MI
2019-12-04,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,601.0,26.149999618530273,EVK.MI
2019-12-05,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0,26.149999618530273,EVK.MI
2019-12-06,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0,26.149999618530273,EVK.MI
2019-12-09,26.729999542236328,26.729999542236328,26.729999542236328,26.729999542236328,22.0,26.729999542236328,EVK.MI
2019-12-10,26.5,26.5,26.5,26.5,375.0,26.5,EVK.MI
2019-12-11,26.5,26.5,26.5,26.5,0.0,26.5,EVK.MI
2019-12-12,26.5,26.5,26.5,26.5,0.0,26.5,EVK.MI
2019-12-13,26.5,26.5,26.5,26.5,0.0,26.5,EVK.MI
2019-12-16,27.219999313354492,27.219999313354492,27.219999313354492,27.219999313354492,6.0,27.219999313354492,EVK.MI
2019-12-17,26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,390.0,26.93000030517578,EVK.MI
2019-12-18,26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0.0,26.93000030517578,EVK.MI
2019-12-19,26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0.0,26.93000030517578,EVK.MI
2019-12-20,26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0.0,26.93000030517578,EVK.MI
2019-12-23,26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0.0,26.93000030517578,EVK.MI
2019-12-27,26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0.0,26.93000030517578,EVK.MI
2019-12-30,26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0.0,26.93000030517578,EVK.MI
2020-01-02,26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0.0,26.93000030517578,EVK.MI
2020-01-03,26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0.0,26.93000030517578,EVK.MI
2020-01-06,26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0.0,26.93000030517578,EVK.MI
2020-01-07,26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0.0,26.93000030517578,EVK.MI
2020-01-08,26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0.0,26.93000030517578,EVK.MI
2020-01-09,26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0.0,26.93000030517578,EVK.MI
2020-01-10,26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0.0,26.93000030517578,EVK.MI
2020-01-13,26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0.0,26.93000030517578,EVK.MI
2020-01-14,26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0.0,26.93000030517578,EVK.MI
2020-01-15,26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0.0,26.93000030517578,EVK.MI
2020-01-16,26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0.0,26.93000030517578,EVK.MI
2020-01-17,26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0.0,26.93000030517578,EVK.MI
2020-01-20,26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0.0,26.93000030517578,EVK.MI
2020-01-21,26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0.0,26.93000030517578,EVK.MI
2020-01-22,26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0.0,26.93000030517578,EVK.MI
2020-01-23,25.6299991607666,25.6299991607666,25.6299991607666,25.6299991607666,39.0,25.6299991607666,EVK.MI
2020-01-24,25.6299991607666,25.6299991607666,25.6299991607666,25.6299991607666,0.0,25.6299991607666,EVK.MI
2020-01-27,25.6299991607666,25.6299991607666,25.6299991607666,25.6299991607666,0.0,25.6299991607666,EVK.MI
2020-01-28,25.6299991607666,25.6299991607666,25.6299991607666,25.6299991607666,0.0,25.6299991607666,EVK.MI
2020-01-29,25.3700008392334,25.3700008392334,25.3700008392334,25.3700008392334,32.0,25.3700008392334,EVK.MI
2020-01-30,25.3700008392334,25.3700008392334,25.3700008392334,25.3700008392334,0.0,25.3700008392334,EVK.MI
2020-01-31,25.3700008392334,25.3700008392334,25.3700008392334,25.3700008392334,0.0,25.3700008392334,EVK.MI
2020-02-03,25.3700008392334,25.3700008392334,25.3700008392334,25.3700008392334,0.0,25.3700008392334,EVK.MI
2020-02-04,25.3700008392334,25.3700008392334,25.3700008392334,25.3700008392334,0.0,25.3700008392334,EVK.MI
2020-02-05,26.1299991607666,26.1299991607666,26.1299991607666,26.1299991607666,12.0,26.1299991607666,EVK.MI
2020-02-06,26.1299991607666,26.1299991607666,26.1299991607666,26.1299991607666,0.0,26.1299991607666,EVK.MI
2020-02-07,26.1299991607666,26.1299991607666,26.1299991607666,26.1299991607666,0.0,26.1299991607666,EVK.MI
2020-02-10,26.1299991607666,26.1299991607666,26.1299991607666,26.1299991607666,0.0,26.1299991607666,EVK.MI
2020-02-11,26.1299991607666,26.1299991607666,26.1299991607666,26.1299991607666,0.0,26.1299991607666,EVK.MI
2020-02-12,26.1299991607666,26.1299991607666,26.1299991607666,26.1299991607666,0.0,26.1299991607666,EVK.MI
2020-02-13,26.1299991607666,26.1299991607666,26.1299991607666,26.1299991607666,0.0,26.1299991607666,EVK.MI
2020-02-14,26.1299991607666,26.1299991607666,26.1299991607666,26.1299991607666,0.0,26.1299991607666,EVK.MI
2020-02-17,26.1299991607666,26.1299991607666,26.1299991607666,26.1299991607666,0.0,26.1299991607666,EVK.MI
2020-02-18,26.1299991607666,26.1299991607666,26.1299991607666,26.1299991607666,0.0,26.1299991607666,EVK.MI
2020-02-19,26.1299991607666,26.1299991607666,26.1299991607666,26.1299991607666,0.0,26.1299991607666,EVK.MI
2020-02-20,26.1299991607666,26.1299991607666,26.1299991607666,26.1299991607666,0.0,26.1299991607666,EVK.MI
2020-02-21,26.1299991607666,26.1299991607666,26.1299991607666,26.1299991607666,0.0,26.1299991607666,EVK.MI
2020-02-24,26.1299991607666,26.1299991607666,26.1299991607666,26.1299991607666,0.0,26.1299991607666,EVK.MI
2020-02-25,26.1299991607666,26.1299991607666,26.1299991607666,26.1299991607666,0.0,26.1299991607666,EVK.MI
2020-02-26,26.1299991607666,26.1299991607666,26.1299991607666,26.1299991607666,0.0,26.1299991607666,EVK.MI
2020-02-27,26.1299991607666,26.1299991607666,26.1299991607666,26.1299991607666,0.0,26.1299991607666,EVK.MI
2020-02-28,26.1299991607666,26.1299991607666,26.1299991607666,26.1299991607666,0.0,26.1299991607666,EVK.MI
2020-03-02,26.1299991607666,26.1299991607666,26.1299991607666,26.1299991607666,0.0,26.1299991607666,EVK.MI
2020-03-03,26.1299991607666,26.1299991607666,26.1299991607666,26.1299991607666,0.0,26.1299991607666,EVK.MI
2020-03-04,26.1299991607666,26.1299991607666,26.1299991607666,26.1299991607666,0.0,26.1299991607666,EVK.MI
2020-03-05,26.1299991607666,26.1299991607666,26.1299991607666,26.1299991607666,0.0,26.1299991607666,EVK.MI
2020-03-06,22.280000686645508,22.280000686645508,22.280000686645508,22.280000686645508,24.0,22.280000686645508,EVK.MI
2020-03-09,22.280000686645508,22.280000686645508,22.280000686645508,22.280000686645508,0.0,22.280000686645508,EVK.MI
2020-03-10,22.280000686645508,22.280000686645508,22.280000686645508,22.280000686645508,0.0,22.280000686645508,EVK.MI
2020-03-11,22.280000686645508,22.280000686645508,22.280000686645508,22.280000686645508,0.0,22.280000686645508,EVK.MI
2020-03-12,18.549999237060547,18.399999618530273,18.549999237060547,18.399999618530273,361.0,18.399999618530273,EVK.MI
2020-03-13,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-03-16,17.15999984741211,16.8799991607666,17.15999984741211,16.8799991607666,649.0,16.8799991607666,EVK.MI
2020-03-17,17.454999923706055,17.454999923706055,17.454999923706055,17.454999923706055,601.0,17.454999923706055,EVK.MI
2020-03-18,17.454999923706055,17.454999923706055,17.454999923706055,17.454999923706055,0.0,17.454999923706055,EVK.MI
2020-03-19,17.024999618530273,16.6299991607666,17.024999618530273,16.6299991607666,528.0,16.6299991607666,EVK.MI
2020-03-20,16.6299991607666,16.6299991607666,16.6299991607666,16.6299991607666,0.0,16.6299991607666,EVK.MI
2020-03-23,16.6299991607666,16.6299991607666,16.6299991607666,16.6299991607666,0.0,16.6299991607666,EVK.MI
2020-03-24,16.6299991607666,16.6299991607666,16.6299991607666,16.6299991607666,0.0,16.6299991607666,EVK.MI
2020-03-25,19.28499984741211,18.71500015258789,19.28499984741211,18.71500015258789,77.0,18.71500015258789,EVK.MI
2020-03-26,18.584999084472656,18.46500015258789,18.514999389648438,18.584999084472656,1191.0,18.584999084472656,EVK.MI
2020-03-27,18.584999084472656,18.584999084472656,18.584999084472656,18.584999084472656,0.0,18.584999084472656,EVK.MI
2020-03-30,18.364999771118164,18.364999771118164,18.364999771118164,18.364999771118164,47.0,18.364999771118164,EVK.MI
2020-03-31,18.364999771118164,18.364999771118164,18.364999771118164,18.364999771118164,0.0,18.364999771118164,EVK.MI
2020-04-01,18.5,18.399999618530273,18.5,18.399999618530273,600.0,18.399999618530273,EVK.MI
2020-04-02,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-04-03,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-04-06,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-04-07,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-04-08,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-04-09,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-04-14,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-04-15,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-04-16,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-04-17,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-04-20,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-04-21,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-04-22,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-04-23,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-04-24,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-04-27,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-04-28,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-04-29,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-04-30,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-05-04,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-05-05,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-05-06,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-05-07,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2020-05-08,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,18.399999618530273,EVK.MI
2019-01-02,0.32600000500679016,0.32600000500679016,0.32600000500679016,0.32600000500679016,0,0.32600000500679016,FDE.MI
2019-01-03,0.3490000069141388,0.33399999141693115,0.33399999141693115,0.3490000069141388,12960,0.3490000069141388,FDE.MI
2019-01-04,0.3499999940395355,0.3409999907016754,0.3499999940395355,0.3409999907016754,17280,0.3409999907016754,FDE.MI
2019-01-07,0.33799999952316284,0.33799999952316284,0.33799999952316284,0.33799999952316284,1080,0.33799999952316284,FDE.MI
2019-01-08,0.33000001311302185,0.33000001311302185,0.33000001311302185,0.33000001311302185,1080,0.33000001311302185,FDE.MI
2019-01-09,0.33799999952316284,0.33000001311302185,0.33799999952316284,0.33000001311302185,22680,0.33000001311302185,FDE.MI
2019-01-10,0.3449999988079071,0.33799999952316284,0.33799999952316284,0.3449999988079071,8640,0.3449999988079071,FDE.MI
2019-01-11,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,15120,0.3400000035762787,FDE.MI
2019-01-14,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,0,0.3400000035762787,FDE.MI
2019-01-15,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,0,0.3400000035762787,FDE.MI
2019-01-16,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,1080,0.3400000035762787,FDE.MI
2019-01-17,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,0,0.3400000035762787,FDE.MI
2019-01-18,0.38499999046325684,0.3449999988079071,0.3449999988079071,0.35100001096725464,73440,0.35100001096725464,FDE.MI
2019-01-21,0.3610000014305115,0.34599998593330383,0.3580000102519989,0.36000001430511475,5400,0.36000001430511475,FDE.MI
2019-01-22,0.36000001430511475,0.36000001430511475,0.36000001430511475,0.36000001430511475,0,0.36000001430511475,FDE.MI
2019-01-23,0.35100001096725464,0.35100001096725464,0.35100001096725464,0.35100001096725464,3240,0.35100001096725464,FDE.MI
2019-01-24,0.3799999952316284,0.34299999475479126,0.36000001430511475,0.3580000102519989,126360,0.3580000102519989,FDE.MI
2019-01-25,0.34700000286102295,0.3409999907016754,0.34700000286102295,0.34200000762939453,47520,0.34200000762939453,FDE.MI
2019-01-28,0.34200000762939453,0.34200000762939453,0.34200000762939453,0.34200000762939453,0,0.34200000762939453,FDE.MI
2019-01-29,0.3540000021457672,0.3540000021457672,0.3540000021457672,0.3540000021457672,3240,0.3540000021457672,FDE.MI
2019-01-30,0.36500000953674316,0.3499999940395355,0.3540000021457672,0.3540000021457672,30240,0.3540000021457672,FDE.MI
2019-01-31,0.3540000021457672,0.3540000021457672,0.3540000021457672,0.3540000021457672,0,0.3540000021457672,FDE.MI
2019-02-01,0.3540000021457672,0.3540000021457672,0.3540000021457672,0.3540000021457672,0,0.3540000021457672,FDE.MI
2019-02-04,0.3540000021457672,0.3540000021457672,0.3540000021457672,0.3540000021457672,3240,0.3540000021457672,FDE.MI
2019-02-05,0.3409999907016754,0.3400000035762787,0.3400000035762787,0.3409999907016754,22680,0.3409999907016754,FDE.MI
2019-02-06,0.3409999907016754,0.3409999907016754,0.3409999907016754,0.3409999907016754,0,0.3409999907016754,FDE.MI
2019-02-07,0.34200000762939453,0.34200000762939453,0.34200000762939453,0.34200000762939453,8640,0.34200000762939453,FDE.MI
2019-02-08,0.3619999885559082,0.35199999809265137,0.35199999809265137,0.3619999885559082,12960,0.3619999885559082,FDE.MI
2019-02-11,0.367000013589859,0.367000013589859,0.367000013589859,0.367000013589859,1080,0.367000013589859,FDE.MI
2019-02-12,0.35899999737739563,0.35899999737739563,0.35899999737739563,0.35899999737739563,8640,0.35899999737739563,FDE.MI
2019-02-13,0.35499998927116394,0.35499998927116394,0.35499998927116394,0.35499998927116394,2160,0.35499998927116394,FDE.MI
2019-02-14,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,5400,0.3499999940395355,FDE.MI
2019-02-15,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0,0.3499999940395355,FDE.MI
2019-02-18,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0,0.3499999940395355,FDE.MI
2019-02-19,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0,0.3499999940395355,FDE.MI
2019-02-20,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0,0.3499999940395355,FDE.MI
2019-02-21,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0,0.3499999940395355,FDE.MI
2019-02-22,0.34700000286102295,0.34700000286102295,0.34700000286102295,0.34700000286102295,3240,0.34700000286102295,FDE.MI
2019-02-25,0.34700000286102295,0.34700000286102295,0.34700000286102295,0.34700000286102295,0,0.34700000286102295,FDE.MI
2019-02-26,0.34700000286102295,0.34599998593330383,0.34700000286102295,0.34599998593330383,6480,0.34599998593330383,FDE.MI
2019-02-27,0.34599998593330383,0.34599998593330383,0.34599998593330383,0.34599998593330383,0,0.34599998593330383,FDE.MI
2019-02-28,0.3540000021457672,0.3409999907016754,0.3540000021457672,0.3409999907016754,2160,0.3409999907016754,FDE.MI
2019-03-01,0.3440000116825104,0.33899998664855957,0.3409999907016754,0.3440000116825104,17280,0.3440000116825104,FDE.MI
2019-03-04,0.3440000116825104,0.3440000116825104,0.3440000116825104,0.3440000116825104,0,0.3440000116825104,FDE.MI
2019-03-05,0.35100001096725464,0.3400000035762787,0.34299999475479126,0.35100001096725464,5400,0.35100001096725464,FDE.MI
2019-03-06,0.35100001096725464,0.35100001096725464,0.35100001096725464,0.35100001096725464,0,0.35100001096725464,FDE.MI
2019-03-07,0.35100001096725464,0.35100001096725464,0.35100001096725464,0.35100001096725464,0,0.35100001096725464,FDE.MI
2019-03-08,0.35100001096725464,0.35100001096725464,0.35100001096725464,0.35100001096725464,0,0.35100001096725464,FDE.MI
2019-03-11,0.35100001096725464,0.35100001096725464,0.35100001096725464,0.35100001096725464,0,0.35100001096725464,FDE.MI
2019-03-12,0.35100001096725464,0.35100001096725464,0.35100001096725464,0.35100001096725464,0,0.35100001096725464,FDE.MI
2019-03-13,0.35100001096725464,0.35100001096725464,0.35100001096725464,0.35100001096725464,0,0.35100001096725464,FDE.MI
2019-03-14,0.35100001096725464,0.35100001096725464,0.35100001096725464,0.35100001096725464,0,0.35100001096725464,FDE.MI
2019-03-15,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,4320,0.3400000035762787,FDE.MI
2019-03-18,0.3490000069141388,0.3490000069141388,0.3490000069141388,0.3490000069141388,3240,0.3490000069141388,FDE.MI
2019-03-19,0.3449999988079071,0.33500000834465027,0.33500000834465027,0.3449999988079071,2160,0.3449999988079071,FDE.MI
2019-03-20,0.3449999988079071,0.3449999988079071,0.3449999988079071,0.3449999988079071,0,0.3449999988079071,FDE.MI
2019-03-21,0.3449999988079071,0.3449999988079071,0.3449999988079071,0.3449999988079071,0,0.3449999988079071,FDE.MI
2019-03-22,0.3449999988079071,0.3449999988079071,0.3449999988079071,0.3449999988079071,0,0.3449999988079071,FDE.MI
2019-03-25,0.3449999988079071,0.3449999988079071,0.3449999988079071,0.3449999988079071,0,0.3449999988079071,FDE.MI
2019-03-26,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,1080,0.3499999940395355,FDE.MI
2019-03-27,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0,0.3499999940395355,FDE.MI
2019-03-28,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0,0.3499999940395355,FDE.MI
2019-03-29,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0,0.3499999940395355,FDE.MI
2019-04-01,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0,0.3499999940395355,FDE.MI
2019-04-02,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0,0.3499999940395355,FDE.MI
2019-04-03,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0,0.3499999940395355,FDE.MI
2019-04-04,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0,0.3499999940395355,FDE.MI
2019-04-05,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0,0.3499999940395355,FDE.MI
2019-04-08,0.34200000762939453,0.33000001311302185,0.335999995470047,0.3319999873638153,19440,0.3319999873638153,FDE.MI
2019-04-09,0.33000001311302185,0.328000009059906,0.33000001311302185,0.328000009059906,14040,0.328000009059906,FDE.MI
2019-04-10,0.335999995470047,0.335999995470047,0.335999995470047,0.335999995470047,3240,0.335999995470047,FDE.MI
2019-04-11,0.335999995470047,0.335999995470047,0.335999995470047,0.335999995470047,0,0.335999995470047,FDE.MI
2019-04-12,0.3400000035762787,0.32600000500679016,0.32600000500679016,0.3400000035762787,4320,0.3400000035762787,FDE.MI
2019-04-15,0.32600000500679016,0.32600000500679016,0.32600000500679016,0.32600000500679016,3240,0.32600000500679016,FDE.MI
2019-04-16,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,4320,0.3400000035762787,FDE.MI
2019-04-17,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,0,0.3400000035762787,FDE.MI
2019-04-18,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,0,0.3400000035762787,FDE.MI
2019-04-23,0.33000001311302185,0.32199999690055847,0.32600000500679016,0.33000001311302185,16200,0.33000001311302185,FDE.MI
2019-04-24,0.32199999690055847,0.3199999928474426,0.32199999690055847,0.3199999928474426,10800,0.3199999928474426,FDE.MI
2019-04-25,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0,0.3199999928474426,FDE.MI
2019-04-26,0.33000001311302185,0.33000001311302185,0.33000001311302185,0.33000001311302185,2160,0.33000001311302185,FDE.MI
2019-04-29,0.33000001311302185,0.33000001311302185,0.33000001311302185,0.33000001311302185,0,0.33000001311302185,FDE.MI
2019-04-30,0.3319999873638153,0.3100000023841858,0.3319999873638153,0.3100000023841858,30240,0.3100000023841858,FDE.MI
2019-05-02,0.3179999887943268,0.3019999861717224,0.31200000643730164,0.3179999887943268,51840,0.3179999887943268,FDE.MI
2019-05-03,0.3179999887943268,0.3179999887943268,0.3179999887943268,0.3179999887943268,0,0.3179999887943268,FDE.MI
2019-05-06,0.3179999887943268,0.3179999887943268,0.3179999887943268,0.3179999887943268,0,0.3179999887943268,FDE.MI
2019-05-07,0.3179999887943268,0.3179999887943268,0.3179999887943268,0.3179999887943268,0,0.3179999887943268,FDE.MI
2019-05-08,0.3179999887943268,0.3179999887943268,0.3179999887943268,0.3179999887943268,0,0.3179999887943268,FDE.MI
2019-05-09,0.3179999887943268,0.30799999833106995,0.3100000023841858,0.3179999887943268,11880,0.3179999887943268,FDE.MI
2019-05-10,0.3179999887943268,0.3179999887943268,0.3179999887943268,0.3179999887943268,1080,0.3179999887943268,FDE.MI
2019-05-13,0.3179999887943268,0.3100000023841858,0.3179999887943268,0.3160000145435333,3240,0.3160000145435333,FDE.MI
2019-05-14,0.3160000145435333,0.3160000145435333,0.3160000145435333,0.3160000145435333,0,0.3160000145435333,FDE.MI
2019-05-15,0.3179999887943268,0.3179999887943268,0.3179999887943268,0.3179999887943268,2160,0.3179999887943268,FDE.MI
2019-05-16,0.3179999887943268,0.3179999887943268,0.3179999887943268,0.3179999887943268,0,0.3179999887943268,FDE.MI
2019-05-17,0.3179999887943268,0.3179999887943268,0.3179999887943268,0.3179999887943268,0,0.3179999887943268,FDE.MI
2019-05-20,0.3100000023841858,0.3019999861717224,0.3059999942779541,0.3100000023841858,23760,0.3100000023841858,FDE.MI
2019-05-21,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0,0.3100000023841858,FDE.MI
2019-05-22,0.30799999833106995,0.3019999861717224,0.3019999861717224,0.30799999833106995,5400,0.30799999833106995,FDE.MI
2019-05-23,0.30799999833106995,0.30799999833106995,0.30799999833106995,0.30799999833106995,0,0.30799999833106995,FDE.MI
2019-05-24,0.30799999833106995,0.30000001192092896,0.30000001192092896,0.30799999833106995,11880,0.30799999833106995,FDE.MI
2019-05-27,0.3100000023841858,0.30000001192092896,0.3100000023841858,0.30799999833106995,16200,0.30799999833106995,FDE.MI
2019-05-28,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,1080,0.3100000023841858,FDE.MI
2019-05-29,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0,0.3100000023841858,FDE.MI
2019-05-30,0.31200000643730164,0.3059999942779541,0.31200000643730164,0.31200000643730164,3240,0.31200000643730164,FDE.MI
2019-05-31,0.31200000643730164,0.31200000643730164,0.31200000643730164,0.31200000643730164,0,0.31200000643730164,FDE.MI
2019-06-03,0.3179999887943268,0.3160000145435333,0.3160000145435333,0.3179999887943268,2160,0.3179999887943268,FDE.MI
2019-06-04,0.3319999873638153,0.3179999887943268,0.3179999887943268,0.3319999873638153,9720,0.3319999873638153,FDE.MI
2019-06-05,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,1080,0.3199999928474426,FDE.MI
2019-06-06,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0,0.3199999928474426,FDE.MI
2019-06-07,0.335999995470047,0.32199999690055847,0.32600000500679016,0.32199999690055847,23760,0.32199999690055847,FDE.MI
2019-06-10,0.328000009059906,0.3199999928474426,0.3199999928474426,0.328000009059906,5400,0.328000009059906,FDE.MI
2019-06-11,0.328000009059906,0.328000009059906,0.328000009059906,0.328000009059906,0,0.328000009059906,FDE.MI
2019-06-12,0.328000009059906,0.328000009059906,0.328000009059906,0.328000009059906,0,0.328000009059906,FDE.MI
2019-06-13,0.33399999141693115,0.30399999022483826,0.33399999141693115,0.30399999022483826,221400,0.30399999022483826,FDE.MI
2019-06-14,0.30399999022483826,0.29600000381469727,0.2980000078678131,0.30399999022483826,34560,0.30399999022483826,FDE.MI
2019-06-17,0.32199999690055847,0.3019999861717224,0.30799999833106995,0.32199999690055847,24840,0.32199999690055847,FDE.MI
2019-06-18,0.3140000104904175,0.3140000104904175,0.3140000104904175,0.3140000104904175,1080,0.3140000104904175,FDE.MI
2019-06-19,0.32199999690055847,0.32199999690055847,0.32199999690055847,0.32199999690055847,5400,0.32199999690055847,FDE.MI
2019-06-20,0.32199999690055847,0.32199999690055847,0.32199999690055847,0.32199999690055847,1080,0.32199999690055847,FDE.MI
2019-06-21,0.32199999690055847,0.32199999690055847,0.32199999690055847,0.32199999690055847,0,0.32199999690055847,FDE.MI
2019-06-24,0.3199999928474426,0.30799999833106995,0.3160000145435333,0.3199999928474426,20520,0.3199999928474426,FDE.MI
2019-06-25,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0,0.3199999928474426,FDE.MI
2019-06-26,0.3140000104904175,0.3140000104904175,0.3140000104904175,0.3140000104904175,2160,0.3140000104904175,FDE.MI
2019-06-27,0.3140000104904175,0.3140000104904175,0.3140000104904175,0.3140000104904175,0,0.3140000104904175,FDE.MI
2019-06-28,0.3140000104904175,0.3140000104904175,0.3140000104904175,0.3140000104904175,0,0.3140000104904175,FDE.MI
2019-07-01,0.3140000104904175,0.3140000104904175,0.3140000104904175,0.3140000104904175,0,0.3140000104904175,FDE.MI
2019-07-02,0.31200000643730164,0.30799999833106995,0.30799999833106995,0.31200000643730164,15120,0.31200000643730164,FDE.MI
2019-07-03,0.31200000643730164,0.31200000643730164,0.31200000643730164,0.31200000643730164,0,0.31200000643730164,FDE.MI
2019-07-04,0.3100000023841858,0.30399999022483826,0.30399999022483826,0.3100000023841858,10800,0.3100000023841858,FDE.MI
2019-07-05,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0,0.3100000023841858,FDE.MI
2019-07-08,0.3199999928474426,0.3100000023841858,0.3160000145435333,0.3100000023841858,20520,0.3100000023841858,FDE.MI
2019-07-09,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0,0.3100000023841858,FDE.MI
2019-07-10,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0,0.3100000023841858,FDE.MI
2019-07-11,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0,0.3100000023841858,FDE.MI
2019-07-12,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0,0.3100000023841858,FDE.MI
2019-07-15,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0,0.3100000023841858,FDE.MI
2019-07-16,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0,0.3100000023841858,FDE.MI
2019-07-17,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0,0.3100000023841858,FDE.MI
2019-07-18,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0,0.3100000023841858,FDE.MI
2019-07-19,0.32600000500679016,0.3140000104904175,0.3140000104904175,0.32199999690055847,12960,0.32199999690055847,FDE.MI
2019-07-22,0.33799999952316284,0.3199999928474426,0.328000009059906,0.328000009059906,34560,0.328000009059906,FDE.MI
2019-07-23,0.335999995470047,0.3179999887943268,0.3199999928474426,0.335999995470047,8640,0.335999995470047,FDE.MI
2019-07-24,0.33399999141693115,0.3179999887943268,0.32199999690055847,0.3179999887943268,32400,0.3179999887943268,FDE.MI
2019-07-25,0.3179999887943268,0.3179999887943268,0.3179999887943268,0.3179999887943268,0,0.3179999887943268,FDE.MI
2019-07-26,0.3240000009536743,0.3240000009536743,0.3240000009536743,0.3240000009536743,8640,0.3240000009536743,FDE.MI
2019-07-29,0.3199999928474426,0.3179999887943268,0.3199999928474426,0.3179999887943268,9720,0.3179999887943268,FDE.MI
2019-07-30,0.3179999887943268,0.3179999887943268,0.3179999887943268,0.3179999887943268,0,0.3179999887943268,FDE.MI
2019-07-31,0.32199999690055847,0.32199999690055847,0.32199999690055847,0.32199999690055847,1080,0.32199999690055847,FDE.MI
2019-08-01,0.32199999690055847,0.32199999690055847,0.32199999690055847,0.32199999690055847,0,0.32199999690055847,FDE.MI
2019-08-02,0.32199999690055847,0.32199999690055847,0.32199999690055847,0.32199999690055847,0,0.32199999690055847,FDE.MI
2019-08-05,0.3199999928474426,0.29600000381469727,0.30000001192092896,0.3199999928474426,37800,0.3199999928474426,FDE.MI
2019-08-06,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0,0.3199999928474426,FDE.MI
2019-08-07,0.3140000104904175,0.30399999022483826,0.30799999833106995,0.31200000643730164,6480,0.31200000643730164,FDE.MI
2019-08-08,0.31200000643730164,0.31200000643730164,0.31200000643730164,0.31200000643730164,0,0.31200000643730164,FDE.MI
2019-08-09,0.31200000643730164,0.31200000643730164,0.31200000643730164,0.31200000643730164,0,0.31200000643730164,FDE.MI
2019-08-12,0.3199999928474426,0.30000001192092896,0.30000001192092896,0.3199999928474426,16200,0.3199999928474426,FDE.MI
2019-08-13,0.3140000104904175,0.30399999022483826,0.31200000643730164,0.31200000643730164,14040,0.31200000643730164,FDE.MI
2019-08-14,0.3160000145435333,0.3100000023841858,0.3100000023841858,0.3160000145435333,3240,0.3160000145435333,FDE.MI
2019-08-16,0.3160000145435333,0.3160000145435333,0.3160000145435333,0.3160000145435333,0,0.3160000145435333,FDE.MI
2019-08-19,0.3160000145435333,0.3160000145435333,0.3160000145435333,0.3160000145435333,0,0.3160000145435333,FDE.MI
2019-08-20,0.3160000145435333,0.3160000145435333,0.3160000145435333,0.3160000145435333,0,0.3160000145435333,FDE.MI
2019-08-21,0.31200000643730164,0.3100000023841858,0.3100000023841858,0.31200000643730164,20520,0.31200000643730164,FDE.MI
2019-08-22,0.3160000145435333,0.30799999833106995,0.30799999833106995,0.3160000145435333,2160,0.3160000145435333,FDE.MI
2019-08-23,0.3160000145435333,0.3160000145435333,0.3160000145435333,0.3160000145435333,0,0.3160000145435333,FDE.MI
2019-08-26,0.3160000145435333,0.3160000145435333,0.3160000145435333,0.3160000145435333,0,0.3160000145435333,FDE.MI
2019-08-27,0.3160000145435333,0.3160000145435333,0.3160000145435333,0.3160000145435333,0,0.3160000145435333,FDE.MI
2019-08-28,0.3160000145435333,0.3160000145435333,0.3160000145435333,0.3160000145435333,0,0.3160000145435333,FDE.MI
2019-08-29,0.3160000145435333,0.3160000145435333,0.3160000145435333,0.3160000145435333,6480,0.3160000145435333,FDE.MI
2019-08-30,0.3160000145435333,0.3160000145435333,0.3160000145435333,0.3160000145435333,0,0.3160000145435333,FDE.MI
2019-09-02,0.3160000145435333,0.3160000145435333,0.3160000145435333,0.3160000145435333,0,0.3160000145435333,FDE.MI
2019-09-03,0.3160000145435333,0.3160000145435333,0.3160000145435333,0.3160000145435333,0,0.3160000145435333,FDE.MI
2019-09-04,0.3199999928474426,0.30799999833106995,0.30799999833106995,0.3199999928474426,6480,0.3199999928474426,FDE.MI
2019-09-05,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0,0.3199999928474426,FDE.MI
2019-09-06,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0,0.3199999928474426,FDE.MI
2019-09-09,0.32199999690055847,0.3100000023841858,0.32199999690055847,0.3100000023841858,4320,0.3100000023841858,FDE.MI
2019-09-10,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0,0.3100000023841858,FDE.MI
2019-09-11,0.3179999887943268,0.3179999887943268,0.3179999887943268,0.3179999887943268,1080,0.3179999887943268,FDE.MI
2019-09-12,0.3140000104904175,0.3100000023841858,0.3100000023841858,0.3140000104904175,4320,0.3140000104904175,FDE.MI
2019-09-13,0.328000009059906,0.3140000104904175,0.3179999887943268,0.328000009059906,12960,0.328000009059906,FDE.MI
2019-09-16,0.32600000500679016,0.3199999928474426,0.3199999928474426,0.32600000500679016,3240,0.32600000500679016,FDE.MI
2019-09-17,0.32600000500679016,0.32600000500679016,0.32600000500679016,0.32600000500679016,0,0.32600000500679016,FDE.MI
2019-09-18,0.3319999873638153,0.3240000009536743,0.3319999873638153,0.3240000009536743,2160,0.3240000009536743,FDE.MI
2019-09-19,0.32600000500679016,0.3160000145435333,0.3160000145435333,0.32600000500679016,8640,0.32600000500679016,FDE.MI
2019-09-20,0.32600000500679016,0.32600000500679016,0.32600000500679016,0.32600000500679016,0,0.32600000500679016,FDE.MI
2019-09-23,0.32600000500679016,0.32600000500679016,0.32600000500679016,0.32600000500679016,0,0.32600000500679016,FDE.MI
2019-09-24,0.35600000619888306,0.32600000500679016,0.32600000500679016,0.33799999952316284,69120,0.33799999952316284,FDE.MI
2019-09-25,0.34200000762939453,0.34200000762939453,0.34200000762939453,0.34200000762939453,1080,0.34200000762939453,FDE.MI
2019-09-26,0.34200000762939453,0.34200000762939453,0.34200000762939453,0.34200000762939453,0,0.34200000762939453,FDE.MI
2019-09-27,0.34200000762939453,0.34200000762939453,0.34200000762939453,0.34200000762939453,9720,0.34200000762939453,FDE.MI
2019-09-30,0.35600000619888306,0.3319999873638153,0.35199999809265137,0.33799999952316284,24840,0.33799999952316284,FDE.MI
2019-10-01,0.3400000035762787,0.32600000500679016,0.33000001311302185,0.335999995470047,19440,0.335999995470047,FDE.MI
2019-10-02,0.33000001311302185,0.3240000009536743,0.3240000009536743,0.33000001311302185,2160,0.33000001311302185,FDE.MI
2019-10-03,0.33399999141693115,0.33399999141693115,0.33399999141693115,0.33399999141693115,1080,0.33399999141693115,FDE.MI
2019-10-04,0.335999995470047,0.32199999690055847,0.335999995470047,0.32199999690055847,2160,0.32199999690055847,FDE.MI
2019-10-07,0.3319999873638153,0.3199999928474426,0.32199999690055847,0.3199999928474426,21600,0.3199999928474426,FDE.MI
2019-10-08,0.328000009059906,0.3160000145435333,0.328000009059906,0.32199999690055847,4320,0.32199999690055847,FDE.MI
2019-10-09,0.3240000009536743,0.3240000009536743,0.3240000009536743,0.3240000009536743,5400,0.3240000009536743,FDE.MI
2019-10-10,0.328000009059906,0.32600000500679016,0.32600000500679016,0.328000009059906,2160,0.328000009059906,FDE.MI
2019-10-11,0.33000001311302185,0.3140000104904175,0.33000001311302185,0.3199999928474426,20520,0.3199999928474426,FDE.MI
2019-10-14,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0,0.3199999928474426,FDE.MI
2019-10-15,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0,0.3199999928474426,FDE.MI
2019-10-16,0.32600000500679016,0.3140000104904175,0.32600000500679016,0.3140000104904175,2160,0.3140000104904175,FDE.MI
2019-10-17,0.32199999690055847,0.32199999690055847,0.32199999690055847,0.32199999690055847,1080,0.32199999690055847,FDE.MI
2019-10-18,0.32199999690055847,0.32199999690055847,0.32199999690055847,0.32199999690055847,0,0.32199999690055847,FDE.MI
2019-10-21,0.32600000500679016,0.32600000500679016,0.32600000500679016,0.32600000500679016,6480,0.32600000500679016,FDE.MI
2019-10-22,0.32600000500679016,0.3160000145435333,0.3160000145435333,0.32600000500679016,8640,0.32600000500679016,FDE.MI
2019-10-23,0.32600000500679016,0.32600000500679016,0.32600000500679016,0.32600000500679016,0,0.32600000500679016,FDE.MI
2019-10-24,0.32600000500679016,0.32600000500679016,0.32600000500679016,0.32600000500679016,0,0.32600000500679016,FDE.MI
2019-10-25,0.32600000500679016,0.32600000500679016,0.32600000500679016,0.32600000500679016,0,0.32600000500679016,FDE.MI
2019-10-28,0.32199999690055847,0.3160000145435333,0.32199999690055847,0.32199999690055847,14040,0.32199999690055847,FDE.MI
2019-10-29,0.32199999690055847,0.32199999690055847,0.32199999690055847,0.32199999690055847,0,0.32199999690055847,FDE.MI
2019-10-30,0.32199999690055847,0.32199999690055847,0.32199999690055847,0.32199999690055847,0,0.32199999690055847,FDE.MI
2019-10-31,0.32199999690055847,0.32199999690055847,0.32199999690055847,0.32199999690055847,0,0.32199999690055847,FDE.MI
2019-11-01,0.32199999690055847,0.32199999690055847,0.32199999690055847,0.32199999690055847,0,0.32199999690055847,FDE.MI
2019-11-04,0.328000009059906,0.3140000104904175,0.328000009059906,0.3140000104904175,6480,0.3140000104904175,FDE.MI
2019-11-05,0.3140000104904175,0.3140000104904175,0.3140000104904175,0.3140000104904175,0,0.3140000104904175,FDE.MI
2019-11-06,0.3140000104904175,0.3140000104904175,0.3140000104904175,0.3140000104904175,2160,0.3140000104904175,FDE.MI
2019-11-07,0.3140000104904175,0.3140000104904175,0.3140000104904175,0.3140000104904175,0,0.3140000104904175,FDE.MI
2019-11-08,0.3140000104904175,0.3140000104904175,0.3140000104904175,0.3140000104904175,0,0.3140000104904175,FDE.MI
2019-11-11,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,8640,0.3100000023841858,FDE.MI
2019-11-12,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,1080,0.3100000023841858,FDE.MI
2019-11-13,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0,0.3100000023841858,FDE.MI
2019-11-14,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0,0.3100000023841858,FDE.MI
2019-11-15,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,4320,0.3100000023841858,FDE.MI
2019-11-18,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,7560,0.3100000023841858,FDE.MI
2019-11-19,0.3100000023841858,0.3019999861717224,0.3019999861717224,0.3100000023841858,34560,0.3100000023841858,FDE.MI
2019-11-20,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0,0.3100000023841858,FDE.MI
2019-11-21,0.3140000104904175,0.3140000104904175,0.3140000104904175,0.3140000104904175,1080,0.3140000104904175,FDE.MI
2019-11-22,0.3199999928474426,0.3179999887943268,0.3179999887943268,0.3199999928474426,6480,0.3199999928474426,FDE.MI
2019-11-25,0.3199999928474426,0.31200000643730164,0.3199999928474426,0.31200000643730164,7560,0.31200000643730164,FDE.MI
2019-11-26,0.31200000643730164,0.31200000643730164,0.31200000643730164,0.31200000643730164,1080,0.31200000643730164,FDE.MI
2019-11-27,0.31200000643730164,0.31200000643730164,0.31200000643730164,0.31200000643730164,0,0.31200000643730164,FDE.MI
2019-11-28,0.31200000643730164,0.3019999861717224,0.3059999942779541,0.3059999942779541,15120,0.3059999942779541,FDE.MI
2019-11-29,0.31200000643730164,0.31200000643730164,0.31200000643730164,0.31200000643730164,2160,0.31200000643730164,FDE.MI
2019-12-02,0.31200000643730164,0.31200000643730164,0.31200000643730164,0.31200000643730164,0,0.31200000643730164,FDE.MI
2019-12-03,0.31200000643730164,0.31200000643730164,0.31200000643730164,0.31200000643730164,0,0.31200000643730164,FDE.MI
2019-12-04,0.31200000643730164,0.31200000643730164,0.31200000643730164,0.31200000643730164,0,0.31200000643730164,FDE.MI
2019-12-05,0.31200000643730164,0.31200000643730164,0.31200000643730164,0.31200000643730164,0,0.31200000643730164,FDE.MI
2019-12-06,0.31200000643730164,0.31200000643730164,0.31200000643730164,0.31200000643730164,0,0.31200000643730164,FDE.MI
2019-12-09,0.31200000643730164,0.31200000643730164,0.31200000643730164,0.31200000643730164,0,0.31200000643730164,FDE.MI
2019-12-10,0.31200000643730164,0.31200000643730164,0.31200000643730164,0.31200000643730164,0,0.31200000643730164,FDE.MI
2019-12-11,0.31200000643730164,0.31200000643730164,0.31200000643730164,0.31200000643730164,0,0.31200000643730164,FDE.MI
2019-12-12,0.31200000643730164,0.31200000643730164,0.31200000643730164,0.31200000643730164,0,0.31200000643730164,FDE.MI
2019-12-13,0.3440000116825104,0.30399999022483826,0.30399999022483826,0.33000001311302185,298080,0.33000001311302185,FDE.MI
2019-12-16,0.33000001311302185,0.3199999928474426,0.32600000500679016,0.33000001311302185,19440,0.33000001311302185,FDE.MI
2019-12-17,0.3199999928474426,0.3179999887943268,0.3199999928474426,0.3199999928474426,9720,0.3199999928474426,FDE.MI
2019-12-18,0.3140000104904175,0.3059999942779541,0.3140000104904175,0.3059999942779541,21600,0.3059999942779541,FDE.MI
2019-12-19,0.3100000023841858,0.30399999022483826,0.30399999022483826,0.3100000023841858,11880,0.3100000023841858,FDE.MI
2019-12-20,0.3059999942779541,0.3059999942779541,0.3059999942779541,0.3059999942779541,14040,0.3059999942779541,FDE.MI
2019-12-23,0.3059999942779541,0.3059999942779541,0.3059999942779541,0.3059999942779541,4320,0.3059999942779541,FDE.MI
2019-12-27,0.30799999833106995,0.30799999833106995,0.30799999833106995,0.30799999833106995,8640,0.30799999833106995,FDE.MI
2019-12-30,0.31200000643730164,0.30000001192092896,0.31200000643730164,0.30000001192092896,34560,0.30000001192092896,FDE.MI
2020-01-02,0.30000001192092896,0.30000001192092896,0.30000001192092896,0.30000001192092896,1080,0.30000001192092896,FDE.MI
2020-01-03,0.30000001192092896,0.30000001192092896,0.30000001192092896,0.30000001192092896,0,0.30000001192092896,FDE.MI
2020-01-06,0.3100000023841858,0.30000001192092896,0.30000001192092896,0.3100000023841858,3240,0.3100000023841858,FDE.MI
2020-01-07,0.32600000500679016,0.29600000381469727,0.3019999861717224,0.32600000500679016,208440,0.32600000500679016,FDE.MI
2020-01-08,0.33399999141693115,0.3160000145435333,0.3160000145435333,0.32199999690055847,86400,0.32199999690055847,FDE.MI
2020-01-09,0.33000001311302185,0.31200000643730164,0.32600000500679016,0.33000001311302185,154440,0.33000001311302185,FDE.MI
2020-01-10,0.3319999873638153,0.31200000643730164,0.33000001311302185,0.33000001311302185,166320,0.33000001311302185,FDE.MI
2020-01-13,0.32199999690055847,0.3140000104904175,0.3199999928474426,0.32199999690055847,36720,0.32199999690055847,FDE.MI
2020-01-14,0.33000001311302185,0.3199999928474426,0.3240000009536743,0.33000001311302185,35640,0.33000001311302185,FDE.MI
2020-01-15,0.3659999966621399,0.32600000500679016,0.33399999141693115,0.34200000762939453,684720,0.34200000762939453,FDE.MI
2020-01-16,0.35199999809265137,0.33399999141693115,0.34200000762939453,0.3499999940395355,159840,0.3499999940395355,FDE.MI
2020-01-17,0.37599998712539673,0.34599998593330383,0.3619999885559082,0.35600000619888306,334800,0.35600000619888306,FDE.MI
2020-01-20,0.3580000102519989,0.33000001311302185,0.3580000102519989,0.3479999899864197,126360,0.3479999899864197,FDE.MI
2020-01-21,0.3499999940395355,0.3240000009536743,0.3400000035762787,0.335999995470047,145800,0.335999995470047,FDE.MI
2020-01-22,0.3400000035762787,0.33000001311302185,0.3400000035762787,0.33399999141693115,88560,0.33399999141693115,FDE.MI
2020-01-23,0.33000001311302185,0.3199999928474426,0.33000001311302185,0.3240000009536743,51840,0.3240000009536743,FDE.MI
2020-01-24,0.33000001311302185,0.3100000023841858,0.33000001311302185,0.31200000643730164,62640,0.31200000643730164,FDE.MI
2020-01-27,0.33000001311302185,0.3100000023841858,0.3100000023841858,0.3140000104904175,85320,0.3140000104904175,FDE.MI
2020-01-28,0.32199999690055847,0.3140000104904175,0.32199999690055847,0.32199999690055847,8640,0.32199999690055847,FDE.MI
2020-01-29,0.32199999690055847,0.31200000643730164,0.3140000104904175,0.32199999690055847,23760,0.32199999690055847,FDE.MI
2020-01-30,0.32199999690055847,0.31200000643730164,0.31200000643730164,0.32199999690055847,11880,0.32199999690055847,FDE.MI
2020-01-31,0.32199999690055847,0.3019999861717224,0.31200000643730164,0.31200000643730164,37800,0.31200000643730164,FDE.MI
2020-02-03,0.31200000643730164,0.30399999022483826,0.30399999022483826,0.3100000023841858,12960,0.3100000023841858,FDE.MI
2020-02-04,0.3100000023841858,0.30000001192092896,0.30399999022483826,0.3019999861717224,44280,0.3019999861717224,FDE.MI
2020-02-05,0.3140000104904175,0.30000001192092896,0.30000001192092896,0.3140000104904175,19440,0.3140000104904175,FDE.MI
2020-02-06,0.31200000643730164,0.2980000078678131,0.30000001192092896,0.31200000643730164,24840,0.31200000643730164,FDE.MI
2020-02-07,0.3199999928474426,0.31200000643730164,0.3160000145435333,0.31200000643730164,25920,0.31200000643730164,FDE.MI
2020-02-10,0.3199999928474426,0.30399999022483826,0.3199999928474426,0.30399999022483826,16200,0.30399999022483826,FDE.MI
2020-02-11,0.30399999022483826,0.30000001192092896,0.30399999022483826,0.30399999022483826,27000,0.30399999022483826,FDE.MI
2020-02-12,0.30399999022483826,0.2980000078678131,0.30000001192092896,0.30399999022483826,46440,0.30399999022483826,FDE.MI
2020-02-13,0.30399999022483826,0.30399999022483826,0.30399999022483826,0.30399999022483826,4320,0.30399999022483826,FDE.MI
2020-02-14,0.3059999942779541,0.30399999022483826,0.30399999022483826,0.3059999942779541,12960,0.3059999942779541,FDE.MI
2020-02-17,0.3100000023841858,0.3019999861717224,0.3059999942779541,0.3100000023841858,8640,0.3100000023841858,FDE.MI
2020-02-18,0.3100000023841858,0.3019999861717224,0.3100000023841858,0.3019999861717224,4320,0.3019999861717224,FDE.MI
2020-02-19,0.3100000023841858,0.30000001192092896,0.30000001192092896,0.3100000023841858,30240,0.3100000023841858,FDE.MI
2020-02-20,0.3100000023841858,0.2800000011920929,0.3100000023841858,0.28600001335144043,172800,0.28600001335144043,FDE.MI
2020-02-21,0.30000001192092896,0.2879999876022339,0.2939999997615814,0.2919999957084656,78840,0.2919999957084656,FDE.MI
2020-02-24,0.28999999165534973,0.27799999713897705,0.28200000524520874,0.28200000524520874,43200,0.28200000524520874,FDE.MI
2020-02-25,0.28999999165534973,0.2800000011920929,0.2879999876022339,0.2800000011920929,28080,0.2800000011920929,FDE.MI
2020-02-26,0.3160000145435333,0.2879999876022339,0.2879999876022339,0.2919999957084656,74520,0.2919999957084656,FDE.MI
2020-02-27,0.30799999833106995,0.2879999876022339,0.28999999165534973,0.3059999942779541,120960,0.3059999942779541,FDE.MI
2020-02-28,0.30799999833106995,0.2919999957084656,0.2980000078678131,0.2919999957084656,92880,0.2919999957084656,FDE.MI
2020-03-02,0.3019999861717224,0.27000001072883606,0.30000001192092896,0.3019999861717224,50760,0.3019999861717224,FDE.MI
2020-03-03,0.30799999833106995,0.30399999022483826,0.30399999022483826,0.3059999942779541,15120,0.3059999942779541,FDE.MI
2020-03-04,0.3059999942779541,0.29600000381469727,0.3059999942779541,0.2980000078678131,4320,0.2980000078678131,FDE.MI
2020-03-05,0.30799999833106995,0.29600000381469727,0.30799999833106995,0.29600000381469727,5400,0.29600000381469727,FDE.MI
2020-03-06,0.28999999165534973,0.27000001072883606,0.2840000092983246,0.27000001072883606,33480,0.27000001072883606,FDE.MI
2020-03-09,0.23000000417232513,0.20600000023841858,0.20600000023841858,0.23000000417232513,73440,0.23000000417232513,FDE.MI
2020-03-10,0.24400000274181366,0.23000000417232513,0.23999999463558197,0.23399999737739563,25920,0.23399999737739563,FDE.MI
2020-03-11,0.23999999463558197,0.23800000548362732,0.23999999463558197,0.23999999463558197,6480,0.23999999463558197,FDE.MI
2020-03-12,0.2460000067949295,0.23999999463558197,0.23999999463558197,0.2460000067949295,3240,0.2460000067949295,FDE.MI
2020-03-13,0.2540000081062317,0.23999999463558197,0.2540000081062317,0.23999999463558197,6480,0.23999999463558197,FDE.MI
2020-03-16,0.2460000067949295,0.21199999749660492,0.2460000067949295,0.21400000154972076,14040,0.21400000154972076,FDE.MI
2020-03-17,0.22599999606609344,0.20600000023841858,0.2199999988079071,0.20600000023841858,7560,0.20600000023841858,FDE.MI
2020-03-18,0.20999999344348907,0.20800000429153442,0.20800000429153442,0.2160000056028366,10800,0.2160000056028366,FDE.MI
2020-03-19,0.22200000286102295,0.21400000154972076,0.2160000056028366,0.22200000286102295,14040,0.22200000286102295,FDE.MI
2020-03-20,0.22200000286102295,0.22200000286102295,0.22200000286102295,0.22200000286102295,0,0.22200000286102295,FDE.MI
2020-03-23,0.22200000286102295,0.22200000286102295,0.22200000286102295,0.22200000286102295,0,0.22200000286102295,FDE.MI
2020-03-24,0.24400000274181366,0.22200000286102295,0.22200000286102295,0.24199999868869781,42120,0.24199999868869781,FDE.MI
2020-03-25,0.23999999463558197,0.23399999737739563,0.23399999737739563,0.23999999463558197,3240,0.23999999463558197,FDE.MI
2020-03-26,0.25999999046325684,0.24199999868869781,0.24199999868869781,0.25999999046325684,15120,0.25999999046325684,FDE.MI
2020-03-27,0.2800000011920929,0.26600000262260437,0.26600000262260437,0.2800000011920929,32400,0.2800000011920929,FDE.MI
2020-03-30,0.2720000147819519,0.2720000147819519,0.2720000147819519,0.2720000147819519,8640,0.2720000147819519,FDE.MI
2020-03-31,0.28200000524520874,0.2619999945163727,0.2680000066757202,0.28200000524520874,25920,0.28200000524520874,FDE.MI
2020-04-01,0.28200000524520874,0.2800000011920929,0.2800000011920929,0.28200000524520874,31320,0.28200000524520874,FDE.MI
2020-04-02,0.28600001335144043,0.2840000092983246,0.2840000092983246,0.28600001335144043,2160,0.28600001335144043,FDE.MI
2020-04-03,0.2840000092983246,0.26600000262260437,0.27399998903274536,0.2840000092983246,23760,0.2840000092983246,FDE.MI
2020-04-06,0.30399999022483826,0.28600001335144043,0.28600001335144043,0.30399999022483826,11880,0.30399999022483826,FDE.MI
2020-04-07,0.2919999957084656,0.2919999957084656,0.2919999957084656,0.2919999957084656,8640,0.2919999957084656,FDE.MI
2020-04-08,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,2160,0.2800000011920929,FDE.MI
2020-04-09,0.28999999165534973,0.28999999165534973,0.28999999165534973,0.28999999165534973,14040,0.28999999165534973,FDE.MI
2020-04-14,0.2939999997615814,0.28200000524520874,0.2939999997615814,0.2939999997615814,32400,0.2939999997615814,FDE.MI
2020-04-15,0.28999999165534973,0.2840000092983246,0.2840000092983246,0.28999999165534973,9720,0.28999999165534973,FDE.MI
2020-04-16,0.2919999957084656,0.2919999957084656,0.2919999957084656,0.2919999957084656,1080,0.2919999957084656,FDE.MI
2020-04-17,0.2939999997615814,0.28200000524520874,0.2939999997615814,0.28600001335144043,11880,0.28600001335144043,FDE.MI
2020-04-20,0.28600001335144043,0.28600001335144043,0.28600001335144043,0.28600001335144043,0,0.28600001335144043,FDE.MI
2020-04-21,0.2939999997615814,0.27000001072883606,0.2919999957084656,0.2800000011920929,35640,0.2800000011920929,FDE.MI
2020-04-22,0.27799999713897705,0.2680000066757202,0.2720000147819519,0.27000001072883606,14040,0.27000001072883606,FDE.MI
2020-04-23,0.2840000092983246,0.2639999985694885,0.2759999930858612,0.27799999713897705,62640,0.27799999713897705,FDE.MI
2020-04-24,0.28200000524520874,0.27000001072883606,0.28200000524520874,0.2759999930858612,6480,0.2759999930858612,FDE.MI
2020-04-27,0.2720000147819519,0.2619999945163727,0.2639999985694885,0.2720000147819519,19440,0.2720000147819519,FDE.MI
2020-04-28,0.2720000147819519,0.2720000147819519,0.2720000147819519,0.2720000147819519,1080,0.2720000147819519,FDE.MI
2020-04-29,0.27399998903274536,0.2619999945163727,0.2619999945163727,0.27399998903274536,4320,0.27399998903274536,FDE.MI
2020-04-30,0.27000001072883606,0.2619999945163727,0.2639999985694885,0.2639999985694885,59400,0.2639999985694885,FDE.MI
2020-05-04,0.2639999985694885,0.2639999985694885,0.2639999985694885,0.2639999985694885,0,0.2639999985694885,FDE.MI
2020-05-05,0.2639999985694885,0.2639999985694885,0.2639999985694885,0.2639999985694885,0,0.2639999985694885,FDE.MI
2020-05-06,0.2639999985694885,0.2639999985694885,0.2639999985694885,0.2639999985694885,1080,0.2639999985694885,FDE.MI
2020-05-07,0.25999999046325684,0.25999999046325684,0.25999999046325684,0.25999999046325684,1080,0.25999999046325684,FDE.MI
2020-05-08,0.27000001072883606,0.25999999046325684,0.25999999046325684,0.27000001072883606,7560,0.27000001072883606,FDE.MI
2020-05-11,0.2800000011920929,0.26600000262260437,0.27000001072883606,0.2720000147819519,9720,0.2720000147819519,FDE.MI
2019-01-02,17.350000381469727,17.350000381469727,17.350000381469727,17.350000381469727,0.0,16.9022159576416,IFX.MI
2019-01-03,16.700000762939453,16.399999618530273,16.700000762939453,16.399999618530273,1720.0,15.976733207702637,IFX.MI
2019-01-04,17.0,17.0,17.0,17.0,200.0,16.561248779296875,IFX.MI
2019-01-07,17.799999237060547,17.399999618530273,17.399999618530273,17.799999237060547,640.0,17.340599060058594,IFX.MI
2019-01-08,17.94499969482422,17.735000610351562,17.94499969482422,17.809999465942383,2516.0,17.350341796875,IFX.MI
2019-01-09,18.309999465942383,17.9950008392334,17.9950008392334,18.239999771118164,1850.0,17.769245147705078,IFX.MI
2019-01-10,17.889999389648438,17.850000381469727,17.889999389648438,17.850000381469727,250.0,17.389310836791992,IFX.MI
2019-01-11,18.100000381469727,17.950000762939453,17.950000762939453,18.100000381469727,1490.0,17.632858276367188,IFX.MI
2019-01-14,18.010000228881836,17.899999618530273,18.010000228881836,17.899999618530273,1200.0,17.438018798828125,IFX.MI
2019-01-15,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0,17.438018798828125,IFX.MI
2019-01-16,18.309999465942383,18.184999465942383,18.184999465942383,18.260000228881836,980.0,17.78873062133789,IFX.MI
2019-01-17,17.950000762939453,17.825000762939453,17.850000381469727,17.950000762939453,1220.0,17.486730575561523,IFX.MI
2019-01-18,18.399999618530273,17.9950008392334,17.9950008392334,18.399999618530273,1700.0,17.92511558532715,IFX.MI
2019-01-21,18.5,18.5,18.5,18.5,50.0,18.02253532409668,IFX.MI
2019-01-22,18.280000686645508,18.03499984741211,18.280000686645508,18.03499984741211,650.0,17.569534301757812,IFX.MI
2019-01-23,18.280000686645508,17.954999923706055,17.954999923706055,18.280000686645508,530.0,17.808212280273438,IFX.MI
2019-01-24,19.299999237060547,18.299999237060547,18.299999237060547,19.299999237060547,7869.0,18.8018856048584,IFX.MI
2019-01-25,19.7549991607666,19.459999084472656,19.5,19.7549991607666,1250.0,19.24514389038086,IFX.MI
2019-01-28,19.799999237060547,19.40999984741211,19.799999237060547,19.40999984741211,901.0,18.909048080444336,IFX.MI
2019-01-29,19.610000610351562,19.610000610351562,19.610000610351562,19.610000610351562,31.0,19.1038875579834,IFX.MI
2019-01-30,19.524999618530273,19.475000381469727,19.524999618530273,19.475000381469727,1252.0,18.97237205505371,IFX.MI
2019-01-31,19.635000228881836,19.264999389648438,19.635000228881836,19.264999389648438,1400.0,18.767791748046875,IFX.MI
2019-02-01,19.510000228881836,19.510000228881836,19.510000228881836,19.510000228881836,100.0,19.006467819213867,IFX.MI
2019-02-04,19.510000228881836,19.510000228881836,19.510000228881836,19.510000228881836,0.0,19.006467819213867,IFX.MI
2019-02-05,19.520000457763672,19.25,19.520000457763672,19.25,600.0,18.7531795501709,IFX.MI
2019-02-06,19.75,19.75,19.75,19.75,200.0,19.24027442932129,IFX.MI
2019-02-07,19.68000030517578,19.479999542236328,19.68000030517578,19.479999542236328,846.0,18.97724151611328,IFX.MI
2019-02-08,19.25,19.25,19.25,19.25,200.0,18.7531795501709,IFX.MI
2019-02-11,19.25,19.25,19.25,19.25,0.0,18.7531795501709,IFX.MI
2019-02-12,19.625,19.625,19.625,19.625,200.0,19.118499755859375,IFX.MI
2019-02-13,19.774999618530273,19.774999618530273,19.774999618530273,19.774999618530273,150.0,19.264629364013672,IFX.MI
2019-02-14,20.0,19.799999237060547,19.799999237060547,20.0,1600.0,19.483821868896484,IFX.MI
2019-02-15,20.049999237060547,19.899999618530273,19.899999618530273,19.989999771118164,1648.0,19.474079132080078,IFX.MI
2019-02-18,19.989999771118164,19.75,19.989999771118164,19.899999618530273,1476.0,19.386402130126953,IFX.MI
2019-02-19,19.75,19.75,19.75,19.75,200.0,19.24027442932129,IFX.MI
2019-02-20,19.700000762939453,19.68000030517578,19.700000762939453,19.68000030517578,286.0,19.172080993652344,IFX.MI
2019-02-21,19.75,19.649999618530273,19.75,19.649999618530273,430.0,19.142854690551758,IFX.MI
2019-02-22,19.649999618530273,19.649999618530273,19.649999618530273,19.649999618530273,1040.0,19.409549713134766,IFX.MI
2019-02-25,20.229999542236328,19.90999984741211,19.915000915527344,20.229999542236328,1555.0,19.982452392578125,IFX.MI
2019-02-26,19.899999618530273,19.799999237060547,19.899999618530273,19.799999237060547,600.0,19.557714462280273,IFX.MI
2019-02-27,19.510000228881836,19.450000762939453,19.510000228881836,19.450000762939453,364.0,19.211999893188477,IFX.MI
2019-02-28,19.344999313354492,19.104999542236328,19.104999542236328,19.344999313354492,493.0,19.1082820892334,IFX.MI
2019-03-01,19.75,19.719999313354492,19.75,19.75,394.0,19.50832748413086,IFX.MI
2019-03-04,19.969999313354492,19.815000534057617,19.815000534057617,19.969999313354492,530.0,19.72563362121582,IFX.MI
2019-03-05,19.774999618530273,19.770000457763672,19.770000457763672,19.774999618530273,800.0,19.53302001953125,IFX.MI
2019-03-06,19.735000610351562,19.735000610351562,19.735000610351562,19.735000610351562,10.0,19.493511199951172,IFX.MI
2019-03-07,19.25,19.075000762939453,19.25,19.225000381469727,1066.0,18.9897518157959,IFX.MI
2019-03-08,18.899999618530273,18.81999969482422,18.81999969482422,18.899999618530273,1640.0,18.66872787475586,IFX.MI
2019-03-11,19.25,19.05500030517578,19.059999465942383,19.25,1200.0,19.014446258544922,IFX.MI
2019-03-12,19.225000381469727,19.149999618530273,19.225000381469727,19.204999923706055,1650.0,18.969995498657227,IFX.MI
2019-03-13,19.094999313354492,18.899999618530273,18.899999618530273,19.094999313354492,374.0,18.86134147644043,IFX.MI
2019-03-14,19.0,19.0,19.0,19.0,60.0,18.767505645751953,IFX.MI
2019-03-15,19.825000762939453,19.219999313354492,19.219999313354492,19.71500015258789,701.0,19.4737548828125,IFX.MI
2019-03-18,19.700000762939453,19.299999237060547,19.700000762939453,19.299999237060547,400.0,19.063833236694336,IFX.MI
2019-03-19,19.600000381469727,19.600000381469727,19.600000381469727,19.600000381469727,200.0,19.36016273498535,IFX.MI
2019-03-20,19.610000610351562,19.329999923706055,19.610000610351562,19.329999923706055,277.0,19.09346580505371,IFX.MI
2019-03-21,19.329999923706055,19.329999923706055,19.329999923706055,19.329999923706055,0.0,19.09346580505371,IFX.MI
2019-03-22,19.8700008392334,19.329999923706055,19.8700008392334,19.329999923706055,1600.0,19.09346580505371,IFX.MI
2019-03-25,19.329999923706055,19.329999923706055,19.329999923706055,19.329999923706055,0.0,19.09346580505371,IFX.MI
2019-03-26,18.825000762939453,18.670000076293945,18.825000762939453,18.75,1090.0,18.52056312561035,IFX.MI
2019-03-27,18.5,17.489999771118164,18.485000610351562,17.579999923706055,3378.0,17.36488151550293,IFX.MI
2019-03-28,17.579999923706055,17.229999542236328,17.579999923706055,17.360000610351562,2561.0,17.147573471069336,IFX.MI
2019-03-29,17.600000381469727,17.459999084472656,17.459999084472656,17.600000381469727,405.0,17.38463592529297,IFX.MI
2019-04-01,18.562000274658203,18.3700008392334,18.3700008392334,18.5,440.0,18.273622512817383,IFX.MI
2019-04-02,18.649999618530273,18.5,18.5,18.649999618530273,264.0,18.42178726196289,IFX.MI
2019-04-03,19.70800018310547,19.06999969482422,19.06999969482422,19.70800018310547,1712.0,19.466840744018555,IFX.MI
2019-04-04,19.75,19.70800018310547,19.70800018310547,19.75,670.0,19.50832748413086,IFX.MI
2019-04-05,20.25,19.733999252319336,19.733999252319336,20.200000762939453,840.0,19.952821731567383,IFX.MI
2019-04-08,20.094999313354492,20.094999313354492,20.094999313354492,20.094999313354492,260.0,19.849105834960938,IFX.MI
2019-04-09,20.450000762939453,20.049999237060547,20.450000762939453,20.049999237060547,255.0,19.804655075073242,IFX.MI
2019-04-10,19.809999465942383,19.809999465942383,19.809999465942383,19.809999465942383,55.0,19.56759262084961,IFX.MI
2019-04-11,20.040000915527344,20.040000915527344,20.040000915527344,20.040000915527344,540.0,19.79477882385254,IFX.MI
2019-04-12,20.725000381469727,20.31999969482422,20.31999969482422,20.725000381469727,557.0,20.471397399902344,IFX.MI
2019-04-15,20.645000457763672,20.594999313354492,20.645000457763672,20.594999313354492,330.0,20.342987060546875,IFX.MI
2019-04-16,21.0,20.84000015258789,20.84000015258789,21.0,108.0,20.743030548095703,IFX.MI
2019-04-17,21.415000915527344,21.399999618530273,21.415000915527344,21.399999618530273,543.0,21.13813591003418,IFX.MI
2019-04-18,21.389999389648438,21.31999969482422,21.31999969482422,21.389999389648438,1726.0,21.128257751464844,IFX.MI
2019-04-23,21.389999389648438,21.389999389648438,21.389999389648438,21.389999389648438,0.0,21.128257751464844,IFX.MI
2019-04-24,21.389999389648438,21.389999389648438,21.389999389648438,21.389999389648438,0.0,21.128257751464844,IFX.MI
2019-04-25,21.5,21.485000610351562,21.485000610351562,21.5,355.0,21.236913681030273,IFX.MI
2019-04-26,20.96500015258789,20.954999923706055,20.959999084472656,20.96500015258789,1042.0,20.708459854125977,IFX.MI
2019-04-29,20.96500015258789,20.96500015258789,20.96500015258789,20.96500015258789,0.0,20.708459854125977,IFX.MI
2019-04-30,21.100000381469727,20.950000762939453,20.950000762939453,21.100000381469727,3440.0,20.841808319091797,IFX.MI
2019-05-02,21.06999969482422,21.06999969482422,21.06999969482422,21.06999969482422,143.0,20.81217384338379,IFX.MI
2019-05-03,20.96500015258789,20.959999084472656,20.959999084472656,20.96500015258789,300.0,20.708459854125977,IFX.MI
2019-05-06,20.299999237060547,20.100000381469727,20.299999237060547,20.174999237060547,2600.0,19.928125381469727,IFX.MI
2019-05-07,20.174999237060547,20.174999237060547,20.174999237060547,20.174999237060547,0.0,19.928125381469727,IFX.MI
2019-05-08,19.600000381469727,19.24799919128418,19.600000381469727,19.350000381469727,1080.0,19.113222122192383,IFX.MI
2019-05-09,18.93400001525879,18.576000213623047,18.899999618530273,18.576000213623047,1070.0,18.34869384765625,IFX.MI
2019-05-10,18.72800064086914,18.72800064086914,18.72800064086914,18.72800064086914,8.0,18.49883460998535,IFX.MI
2019-05-13,17.799999237060547,17.600000381469727,17.799999237060547,17.600000381469727,1290.0,17.38463592529297,IFX.MI
2019-05-14,17.81800079345703,17.634000778198242,17.634000778198242,17.742000579833984,500.0,17.524898529052734,IFX.MI
2019-05-15,18.18000030517578,17.601999282836914,17.841999053955078,18.18000030517578,700.0,17.957538604736328,IFX.MI
2019-05-16,18.18000030517578,18.18000030517578,18.18000030517578,18.18000030517578,0.0,17.957538604736328,IFX.MI
2019-05-17,18.18400001525879,17.812000274658203,18.18400001525879,17.812000274658203,1128.0,17.59404182434082,IFX.MI
2019-05-20,17.77400016784668,17.0,17.77400016784668,17.131999969482422,4429.0,16.92236328125,IFX.MI
2019-05-21,17.31999969482422,17.173999786376953,17.173999786376953,17.25,1272.0,17.03891944885254,IFX.MI
2019-05-22,17.233999252319336,17.233999252319336,17.233999252319336,17.233999252319336,80.0,17.023113250732422,IFX.MI
2019-05-23,16.940000534057617,16.799999237060547,16.940000534057617,16.799999237060547,849.0,16.594425201416016,IFX.MI
2019-05-24,16.68000030517578,16.559999465942383,16.68000030517578,16.559999465942383,302.0,16.35736083984375,IFX.MI
2019-05-27,16.416000366210938,16.360000610351562,16.360000610351562,16.413999557495117,1050.0,16.21314811706543,IFX.MI
2019-05-28,16.591999053955078,16.527999877929688,16.527999877929688,16.531999588012695,900.0,16.32970428466797,IFX.MI
2019-05-29,16.531999588012695,16.531999588012695,16.531999588012695,16.531999588012695,0.0,16.32970428466797,IFX.MI
2019-05-30,16.36199951171875,16.062000274658203,16.36199951171875,16.145999908447266,485.0,15.9484281539917,IFX.MI
2019-05-31,15.937999725341797,15.859999656677246,15.920000076293945,15.859999656677246,2099.0,15.665926933288574,IFX.MI
2019-06-03,15.61400032043457,14.477999687194824,15.61400032043457,14.8100004196167,5274.0,14.628776550292969,IFX.MI
2019-06-04,14.906000137329102,14.661999702453613,14.661999702453613,14.842000007629395,1600.0,14.660384178161621,IFX.MI
2019-06-05,15.121999740600586,14.793999671936035,14.883999824523926,15.001999855041504,1336.0,14.818426132202148,IFX.MI
2019-06-06,15.050000190734863,14.845999717712402,14.968000411987305,14.845999717712402,640.0,14.664335250854492,IFX.MI
2019-06-07,15.100000381469727,14.942000389099121,15.100000381469727,14.942000389099121,512.0,14.759160995483398,IFX.MI
2019-06-10,14.942000389099121,14.942000389099121,14.942000389099121,14.942000389099121,0.0,14.759160995483398,IFX.MI
2019-06-11,15.5,15.199999809265137,15.199999809265137,15.5,126584.0,15.310333251953125,IFX.MI
2019-06-12,15.5,15.253999710083008,15.350000381469727,15.326000213623047,122801.0,15.13846206665039,IFX.MI
2019-06-13,15.3100004196167,15.234000205993652,15.234000205993652,15.251999855041504,152.0,15.065367698669434,IFX.MI
2019-06-14,14.75,14.220000267028809,14.75,14.26200008392334,3582.0,14.087481498718262,IFX.MI
2019-06-17,14.444000244140625,14.300000190734863,14.420000076293945,14.399999618530273,3371.0,14.223793029785156,IFX.MI
2019-06-18,14.144000053405762,13.5,13.663999557495117,14.144000053405762,3647.0,13.970925331115723,IFX.MI
2019-06-19,14.314000129699707,14.27400016784668,14.277999877929688,14.314000129699707,4269.0,14.138845443725586,IFX.MI
2019-06-20,14.973999977111816,14.592000007629395,14.619999885559082,14.947999954223633,9000.0,14.765087127685547,IFX.MI
2019-06-21,14.850000381469727,14.833999633789062,14.847999572753906,14.833999633789062,670.0,14.652482032775879,IFX.MI
2019-06-24,14.819999694824219,14.77400016784668,14.77400016784668,14.819999694824219,111.0,14.638653755187988,IFX.MI
2019-06-25,15.119999885559082,15.003999710083008,15.050000190734863,15.086000442504883,4752.0,14.901399612426758,IFX.MI
2019-06-26,15.25,15.0,15.227999687194824,15.0,2034.0,14.816451072692871,IFX.MI
2019-06-27,15.369999885559082,15.154000282287598,15.324000358581543,15.222000122070312,2650.0,15.035735130310059,IFX.MI
2019-06-28,15.685999870300293,15.40999984741211,15.40999984741211,15.541999816894531,64579.0,15.351819038391113,IFX.MI
2019-07-01,16.285999298095703,16.076000213623047,16.1560001373291,16.285999298095703,2082.0,16.086713790893555,IFX.MI
2019-07-02,16.222000122070312,16.139999389648438,16.222000122070312,16.16200065612793,515.0,15.964232444763184,IFX.MI
2019-07-03,16.076000213623047,15.934000015258789,15.934000015258789,16.049999237060547,1650.0,15.853601455688477,IFX.MI
2019-07-04,16.194000244140625,16.086000442504883,16.125999450683594,16.18600082397461,5309.0,15.98793888092041,IFX.MI
2019-07-05,16.200000762939453,16.149999618530273,16.149999618530273,16.173999786376953,2355.0,15.97608470916748,IFX.MI
2019-07-08,16.15999984741211,15.982000350952148,16.15999984741211,16.06800079345703,1460.0,15.871382713317871,IFX.MI
2019-07-09,15.795999526977539,15.65999984741211,15.65999984741211,15.795999526977539,97.0,15.602710723876953,IFX.MI
2019-07-10,15.932000160217285,15.899999618530273,15.899999618530273,15.932000160217285,220.0,15.73704719543457,IFX.MI
2019-07-11,15.973999977111816,15.899999618530273,15.973999977111816,15.899999618530273,1900.0,15.705437660217285,IFX.MI
2019-07-12,15.847999572753906,15.847999572753906,15.847999572753906,15.847999572753906,10.0,15.654073715209961,IFX.MI
2019-07-15,16.299999237060547,16.200000762939453,16.200000762939453,16.27199935913086,1979.0,16.072885513305664,IFX.MI
2019-07-16,16.36199951171875,16.25,16.25,16.36199951171875,270.0,16.161785125732422,IFX.MI
2019-07-17,16.535999298095703,16.468000411987305,16.468000411987305,16.468000411987305,2090.0,16.266489028930664,IFX.MI
2019-07-18,16.42799949645996,15.97599983215332,15.97599983215332,16.299999237060547,2160.0,16.100542068481445,IFX.MI
2019-07-19,16.719999313354492,16.58799934387207,16.66200065612793,16.648000717163086,11896.0,16.444286346435547,IFX.MI
2019-07-22,17.1299991607666,16.893999099731445,16.893999099731445,17.079999923706055,2974.0,16.87099838256836,IFX.MI
2019-07-23,17.799999237060547,17.3700008392334,17.371999740600586,17.691999435424805,2494.0,17.475509643554688,IFX.MI
2019-07-24,18.118000030517578,17.833999633789062,18.0,18.079999923706055,3334.0,17.858762741088867,IFX.MI
2019-07-25,17.893999099731445,17.68199920654297,17.893999099731445,17.68199920654297,13942.0,17.46563148498535,IFX.MI
2019-07-26,18.00200080871582,17.77400016784668,18.00200080871582,17.77400016784668,995.0,17.556507110595703,IFX.MI
2019-07-29,17.496000289916992,17.489999771118164,17.496000289916992,17.489999771118164,1000.0,17.275981903076172,IFX.MI
2019-07-30,17.197999954223633,16.97800064086914,17.197999954223633,16.979999542236328,2444.0,16.7722225189209,IFX.MI
2019-07-31,17.266000747680664,17.06599998474121,17.170000076293945,17.06599998474121,994.0,16.85717010498047,IFX.MI
2019-08-01,17.399999618530273,17.195999145507812,17.360000610351562,17.399999618530273,1290.0,17.187082290649414,IFX.MI
2019-08-02,16.79599952697754,16.219999313354492,16.600000381469727,16.219999313354492,6727.0,16.021522521972656,IFX.MI
2019-08-05,15.899999618530273,15.720000267028809,15.899999618530273,15.720000267028809,740.0,15.527641296386719,IFX.MI
2019-08-06,15.720000267028809,15.720000267028809,15.720000267028809,15.720000267028809,0.0,15.527641296386719,IFX.MI
2019-08-07,16.128000259399414,15.899999618530273,15.899999618530273,16.128000259399414,1246.0,15.930648803710938,IFX.MI
2019-08-08,16.3799991607666,16.3799991607666,16.3799991607666,16.3799991607666,500.0,16.179563522338867,IFX.MI
2019-08-09,16.3799991607666,16.368000030517578,16.3799991607666,16.368000030517578,810.0,16.16771125793457,IFX.MI
2019-08-12,16.1560001373291,16.040000915527344,16.1560001373291,16.040000915527344,650.0,15.84372615814209,IFX.MI
2019-08-13,16.459999084472656,15.850000381469727,15.973999977111816,16.450000762939453,5375.0,16.248708724975586,IFX.MI
2019-08-14,16.450000762939453,15.48799991607666,16.450000762939453,15.48799991607666,600.0,15.298479080200195,IFX.MI
2019-08-16,15.133999824523926,15.020000457763672,15.133999824523926,15.020000457763672,264.0,14.836206436157227,IFX.MI
2019-08-19,15.772000312805176,15.553999900817871,15.553999900817871,15.772000312805176,800.0,15.579004287719727,IFX.MI
2019-08-20,15.772000312805176,15.772000312805176,15.772000312805176,15.772000312805176,0.0,15.579004287719727,IFX.MI
2019-08-21,15.772000312805176,15.772000312805176,15.772000312805176,15.772000312805176,0.0,15.579004287719727,IFX.MI
2019-08-22,15.710000038146973,15.491999626159668,15.494000434875488,15.699999809265137,1848.0,15.507884979248047,IFX.MI
2019-08-23,15.65999984741211,15.100000381469727,15.65999984741211,15.25,1380.0,15.06339168548584,IFX.MI
2019-08-26,15.295999526977539,15.052000045776367,15.052000045776367,15.295999526977539,650.0,15.1088285446167,IFX.MI
2019-08-27,15.295999526977539,15.295999526977539,15.295999526977539,15.295999526977539,0.0,15.1088285446167,IFX.MI
2019-08-28,14.899999618530273,14.819999694824219,14.899999618530273,14.819999694824219,1046.0,14.638653755187988,IFX.MI
2019-08-29,15.359999656677246,15.15999984741211,15.15999984741211,15.359999656677246,1221.0,15.172045707702637,IFX.MI
2019-08-30,15.857999801635742,15.517999649047852,15.517999649047852,15.85200023651123,800.0,15.658025741577148,IFX.MI
2019-09-02,15.85200023651123,15.85200023651123,15.85200023651123,15.85200023651123,0.0,15.658025741577148,IFX.MI
2019-09-03,15.85200023651123,15.85200023651123,15.85200023651123,15.85200023651123,0.0,15.658025741577148,IFX.MI
2019-09-04,15.960000038146973,15.949999809265137,15.960000038146973,15.949999809265137,190.0,15.754826545715332,IFX.MI
2019-09-05,16.95400047302246,16.760000228881836,16.760000228881836,16.95400047302246,7508.0,16.74654197692871,IFX.MI
2019-09-06,17.06999969482422,16.95400047302246,17.030000686645508,16.95400047302246,567.0,16.74654197692871,IFX.MI
2019-09-09,16.95400047302246,16.95400047302246,16.95400047302246,16.95400047302246,0.0,16.74654197692871,IFX.MI
2019-09-10,17.631999969482422,17.461999893188477,17.461999893188477,17.631999969482422,359.0,17.416244506835938,IFX.MI
2019-09-11,18.107999801635742,17.799999237060547,17.799999237060547,17.899999618530273,785.0,17.680965423583984,IFX.MI
2019-09-12,18.18199920654297,17.93199920654297,18.18199920654297,17.93600082397461,365.0,17.71652603149414,IFX.MI
2019-09-13,18.489999771118164,18.36199951171875,18.365999221801758,18.3700008392334,3808.0,18.145214080810547,IFX.MI
2019-09-16,18.413999557495117,18.336000442504883,18.413999557495117,18.3700008392334,1900.0,18.145214080810547,IFX.MI
2019-09-17,18.18400001525879,18.18400001525879,18.18400001525879,18.18400001525879,245.0,17.961490631103516,IFX.MI
2019-09-18,18.18400001525879,18.18400001525879,18.18400001525879,18.18400001525879,0.0,17.961490631103516,IFX.MI
2019-09-19,18.059999465942383,18.031999588012695,18.055999755859375,18.049999237060547,2975.0,17.82912826538086,IFX.MI
2019-09-20,18.049999237060547,17.5,18.049999237060547,17.5,245.0,17.285860061645508,IFX.MI
2019-09-23,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,200.0,16.742589950561523,IFX.MI
2019-09-24,17.04400062561035,16.799999237060547,16.799999237060547,17.04400062561035,140.0,16.835439682006836,IFX.MI
2019-09-25,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,600.0,16.446260452270508,IFX.MI
2019-09-26,16.988000869750977,16.940000534057617,16.988000869750977,16.940000534057617,565.0,16.732711791992188,IFX.MI
2019-09-27,16.507999420166016,16.507999420166016,16.507999420166016,16.507999420166016,400.0,16.305997848510742,IFX.MI
2019-09-30,16.469999313354492,16.360000610351562,16.360000610351562,16.469999313354492,350.0,16.268463134765625,IFX.MI
2019-10-01,16.77400016784668,16.488000869750977,16.77400016784668,16.624000549316406,710.0,16.42057991027832,IFX.MI
2019-10-02,16.299999237060547,16.0,16.299999237060547,16.0,2761.0,15.804214477539062,IFX.MI
2019-10-03,15.78600025177002,15.78600025177002,15.78600025177002,15.78600025177002,120.0,15.592833518981934,IFX.MI
2019-10-04,16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,400.0,15.814092636108398,IFX.MI
2019-10-07,16.010000228881836,16.010000228881836,16.010000228881836,16.010000228881836,0.0,15.814092636108398,IFX.MI
2019-10-08,15.649999618530273,15.449999809265137,15.600000381469727,15.649999618530273,524.0,15.458497047424316,IFX.MI
2019-10-09,15.920000076293945,15.904000282287598,15.920000076293945,15.904000282287598,230.0,15.709389686584473,IFX.MI
2019-10-10,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,50.0,15.84372615814209,IFX.MI
2019-10-11,16.920000076293945,16.040000915527344,16.040000915527344,16.920000076293945,809.0,16.71295738220215,IFX.MI
2019-10-14,17.0,16.49799919128418,17.0,16.49799919128418,1738.0,16.296119689941406,IFX.MI
2019-10-15,17.082000732421875,16.700000762939453,16.700000762939453,17.082000732421875,1410.0,16.872974395751953,IFX.MI
2019-10-16,16.86400032043457,16.72599983215332,16.739999771118164,16.799999237060547,3086.0,16.594425201416016,IFX.MI
2019-10-17,16.799999237060547,16.459999084472656,16.799999237060547,16.459999084472656,2439.0,16.25858497619629,IFX.MI
2019-10-18,16.440000534057617,16.15999984741211,16.229999542236328,16.440000534057617,940.0,16.23883056640625,IFX.MI
2019-10-21,17.0,16.917999267578125,16.917999267578125,17.0,1590.0,16.791976928710938,IFX.MI
2019-10-22,17.15399932861328,16.8700008392334,17.15399932861328,16.8700008392334,1487.0,16.663570404052734,IFX.MI
2019-10-23,16.468000411987305,16.280000686645508,16.350000381469727,16.468000411987305,2145.0,16.266489028930664,IFX.MI
2019-10-24,17.29599952697754,16.965999603271484,17.100000381469727,17.260000228881836,1318.0,17.048795700073242,IFX.MI
2019-10-25,17.468000411987305,17.34000015258789,17.468000411987305,17.45800018310547,1935.0,17.244373321533203,IFX.MI
2019-10-28,17.959999084472656,17.700000762939453,17.700000762939453,17.959999084472656,891.0,17.740230560302734,IFX.MI
2019-10-29,18.332000732421875,17.959999084472656,18.25,17.959999084472656,545.0,17.740230560302734,IFX.MI
2019-10-30,18.020000457763672,17.902000427246094,17.959999084472656,17.902000427246094,2772.0,17.682941436767578,IFX.MI
2019-10-31,17.577999114990234,17.577999114990234,17.577999114990234,17.577999114990234,120.0,17.362903594970703,IFX.MI
2019-11-01,17.577999114990234,17.577999114990234,17.577999114990234,17.577999114990234,0.0,17.362903594970703,IFX.MI
2019-11-04,18.350000381469727,18.280000686645508,18.350000381469727,18.327999114990234,882.0,18.103727340698242,IFX.MI
2019-11-05,18.607999801635742,18.402000427246094,18.510000228881836,18.607999801635742,1035.0,18.380300521850586,IFX.MI
2019-11-06,18.649999618530273,18.549999237060547,18.648000717163086,18.549999237060547,1023.0,18.323009490966797,IFX.MI
2019-11-07,19.149999618530273,18.857999801635742,18.8799991607666,19.149999618530273,783.0,18.915668487548828,IFX.MI
2019-11-08,18.983999252319336,18.666000366210938,18.788000106811523,18.808000564575195,3908.0,18.57785415649414,IFX.MI
2019-11-11,18.59600067138672,18.479999542236328,18.59600067138672,18.489999771118164,2753.0,18.263744354248047,IFX.MI
2019-11-12,19.93000030517578,19.540000915527344,19.56599998474121,19.604000091552734,3536.0,19.36411476135254,IFX.MI
2019-11-13,19.826000213623047,19.354000091552734,19.826000213623047,19.606000900268555,3254.0,19.366090774536133,IFX.MI
2019-11-14,19.591999053955078,19.488000869750977,19.59000015258789,19.488000869750977,731.0,19.249534606933594,IFX.MI
2019-11-15,19.510000228881836,19.5,19.5,19.510000228881836,200.0,19.271265029907227,IFX.MI
2019-11-18,19.643999099731445,19.510000228881836,19.510000228881836,19.6200008392334,1750.0,19.379919052124023,IFX.MI
2019-11-19,19.513999938964844,19.29800033569336,19.513999938964844,19.299999237060547,1796.0,19.063833236694336,IFX.MI
2019-11-20,19.170000076293945,18.93600082397461,19.06999969482422,19.15399932861328,4335.0,18.919620513916016,IFX.MI
2019-11-21,18.902000427246094,18.84000015258789,18.902000427246094,18.84000015258789,1145.0,18.60946273803711,IFX.MI
2019-11-22,19.270000457763672,19.059999465942383,19.200000762939453,19.270000457763672,855.0,19.03420066833496,IFX.MI
2019-11-25,19.649999618530273,19.503999710083008,19.503999710083008,19.649999618530273,259.0,19.409549713134766,IFX.MI
2019-11-26,19.756000518798828,19.714000701904297,19.714000701904297,19.756000518798828,1400.0,19.514253616333008,IFX.MI
2019-11-27,19.84600067138672,19.652000427246094,19.84600067138672,19.652000427246094,1480.0,19.411527633666992,IFX.MI
2019-11-28,19.520000457763672,19.520000457763672,19.520000457763672,19.520000457763672,200.0,19.28114128112793,IFX.MI
2019-11-29,19.607999801635742,19.399999618530273,19.399999618530273,19.459999084472656,1215.0,19.221874237060547,IFX.MI
2019-12-02,19.459999084472656,19.0,19.459999084472656,19.0,1269.0,18.767505645751953,IFX.MI
2019-12-03,19.416000366210938,19.121999740600586,19.38599967956543,19.121999740600586,593.0,18.888011932373047,IFX.MI
2019-12-04,19.280000686645508,19.280000686645508,19.280000686645508,19.280000686645508,340.0,19.044078826904297,IFX.MI
2019-12-05,19.280000686645508,19.280000686645508,19.280000686645508,19.280000686645508,0.0,19.044078826904297,IFX.MI
2019-12-06,19.965999603271484,19.5,19.5,19.95599937438965,3465.0,19.71180534362793,IFX.MI
2019-12-09,20.010000228881836,19.9060001373291,20.010000228881836,19.9060001373291,1505.0,19.662418365478516,IFX.MI
2019-12-10,19.761999130249023,19.733999252319336,19.733999252319336,19.761999130249023,550.0,19.520179748535156,IFX.MI
2019-12-11,20.1299991607666,19.947999954223633,19.947999954223633,20.1299991607666,1600.0,19.883676528930664,IFX.MI
2019-12-12,20.700000762939453,20.454999923706055,20.454999923706055,20.700000762939453,1289.0,20.44670295715332,IFX.MI
2019-12-13,21.30500030517578,20.93000030517578,21.170000076293945,21.045000076293945,2688.0,20.7874813079834,IFX.MI
2019-12-16,21.204999923706055,20.889999389648438,21.204999923706055,21.100000381469727,2017.0,20.841808319091797,IFX.MI
2019-12-17,21.594999313354492,20.649999618530273,20.924999237060547,20.649999618530273,4225.0,20.397314071655273,IFX.MI
2019-12-18,20.434999465942383,20.434999465942383,20.434999465942383,20.434999465942383,155.0,20.18494415283203,IFX.MI
2019-12-19,20.434999465942383,20.434999465942383,20.434999465942383,20.434999465942383,245.0,20.18494415283203,IFX.MI
2019-12-20,20.799999237060547,20.44499969482422,20.799999237060547,20.44499969482422,501.0,20.194822311401367,IFX.MI
2019-12-23,20.485000610351562,20.309999465942383,20.485000610351562,20.309999465942383,1420.0,20.061473846435547,IFX.MI
2019-12-27,20.309999465942383,20.309999465942383,20.309999465942383,20.309999465942383,0.0,20.061473846435547,IFX.MI
2019-12-30,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,420.0,19.952821731567383,IFX.MI
2020-01-02,20.6200008392334,20.6200008392334,20.6200008392334,20.6200008392334,2.0,20.3676815032959,IFX.MI
2020-01-03,20.280000686645508,20.280000686645508,20.280000686645508,20.280000686645508,20.0,20.031843185424805,IFX.MI
2020-01-06,20.280000686645508,20.280000686645508,20.280000686645508,20.280000686645508,0.0,20.031843185424805,IFX.MI
2020-01-07,21.0,20.53499984741211,20.53499984741211,21.0,370.0,20.743030548095703,IFX.MI
2020-01-08,21.239999771118164,20.854999542236328,20.854999542236328,21.239999771118164,1745.0,20.98009490966797,IFX.MI
2020-01-09,21.899999618530273,21.6200008392334,21.899999618530273,21.725000381469727,578.0,21.45915985107422,IFX.MI
2020-01-10,21.645000457763672,21.450000762939453,21.645000457763672,21.450000762939453,451.0,21.18752670288086,IFX.MI
2020-01-13,21.704999923706055,21.530000686645508,21.610000610351562,21.655000686645508,1910.0,21.390016555786133,IFX.MI
2020-01-14,21.6299991607666,21.6299991607666,21.6299991607666,21.6299991607666,100.0,21.36532211303711,IFX.MI
2020-01-15,21.329999923706055,21.204999923706055,21.329999923706055,21.204999923706055,1200.0,20.94552230834961,IFX.MI
2020-01-16,21.280000686645508,21.280000686645508,21.280000686645508,21.280000686645508,50.0,21.01960563659668,IFX.MI
2020-01-17,21.385000228881836,21.200000762939453,21.385000228881836,21.200000762939453,165.0,20.940584182739258,IFX.MI
2020-01-20,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0,20.940584182739258,IFX.MI
2020-01-21,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0,20.940584182739258,IFX.MI
2020-01-22,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0,20.940584182739258,IFX.MI
2020-01-23,21.829999923706055,21.3700008392334,21.3700008392334,21.809999465942383,1051.0,21.543119430541992,IFX.MI
2020-01-24,22.100000381469727,21.8700008392334,21.8700008392334,21.920000076293945,4446.0,21.65177345275879,IFX.MI
2020-01-27,21.530000686645508,21.2549991607666,21.530000686645508,21.299999237060547,1238.0,21.03936004638672,IFX.MI
2020-01-28,20.59000015258789,20.59000015258789,20.59000015258789,20.59000015258789,200.0,20.338048934936523,IFX.MI
2020-01-29,21.104999542236328,20.850000381469727,21.104999542236328,20.850000381469727,775.0,20.594867706298828,IFX.MI
2020-01-30,20.520000457763672,20.395000457763672,20.399999618530273,20.395000457763672,1230.0,20.145435333251953,IFX.MI
2020-01-31,20.274999618530273,19.496000289916992,20.274999618530273,19.579999923706055,2263.0,19.340408325195312,IFX.MI
2020-02-03,19.58799934387207,19.5,19.5,19.58799934387207,129.0,19.348308563232422,IFX.MI
2020-02-04,20.100000381469727,19.76799964904785,19.76799964904785,20.100000381469727,600.0,19.85404396057129,IFX.MI
2020-02-05,22.415000915527344,20.700000762939453,20.700000762939453,21.959999084472656,9996.0,21.6912841796875,IFX.MI
2020-02-06,22.729999542236328,22.135000228881836,22.729999542236328,22.190000534057617,745.0,21.91847038269043,IFX.MI
2020-02-07,22.155000686645508,21.799999237060547,22.155000686645508,21.899999618530273,275.0,21.63201904296875,IFX.MI
2020-02-10,21.94499969482422,21.5,21.94499969482422,21.735000610351562,3051.0,21.469038009643555,IFX.MI
2020-02-11,22.200000762939453,21.700000762939453,21.700000762939453,22.200000762939453,2805.0,21.928348541259766,IFX.MI
2020-02-12,22.860000610351562,22.3700008392334,22.3700008392334,22.860000610351562,482.0,22.580272674560547,IFX.MI
2020-02-13,22.8799991607666,22.399999618530273,22.829999923706055,22.8799991607666,4716.0,22.600025177001953,IFX.MI
2020-02-14,22.704999923706055,22.5,22.704999923706055,22.665000915527344,3544.0,22.387659072875977,IFX.MI
2020-02-17,22.6299991607666,22.190000534057617,22.6299991607666,22.325000762939453,380.0,22.05181884765625,IFX.MI
2020-02-18,21.940000534057617,21.385000228881836,21.649999618530273,21.81999969482422,3280.0,21.552997589111328,IFX.MI
2020-02-19,22.270000457763672,22.0,22.219999313354492,22.270000457763672,406.0,21.99749183654785,IFX.MI
2020-02-20,22.315000534057617,22.065000534057617,22.315000534057617,22.065000534057617,55.0,21.795000076293945,IFX.MI
2020-02-21,21.514999389648438,20.94499969482422,21.3799991607666,20.94499969482422,2744.0,20.94499969482422,IFX.MI
2020-02-24,20.200000762939453,19.663999557495117,20.045000076293945,20.110000610351562,5079.0,20.110000610351562,IFX.MI
2020-02-25,20.635000228881836,20.139999389648438,20.434999465942383,20.59000015258789,2051.0,20.59000015258789,IFX.MI
2020-02-26,20.559999465942383,19.996000289916992,20.344999313354492,20.559999465942383,844.0,20.559999465942383,IFX.MI
2020-02-27,19.780000686645508,19.172000885009766,19.700000762939453,19.172000885009766,4215.0,19.172000885009766,IFX.MI
2020-02-28,19.27199935913086,18.20199966430664,18.5,18.57200050354004,5608.0,18.57200050354004,IFX.MI
2020-03-02,18.753999710083008,17.719999313354492,18.753999710083008,18.621999740600586,3617.0,18.621999740600586,IFX.MI
2020-03-03,19.29599952697754,18.98200035095215,18.989999771118164,18.98200035095215,8370.0,18.98200035095215,IFX.MI
2020-03-04,19.200000762939453,18.81800079345703,19.200000762939453,18.81800079345703,405.0,18.81800079345703,IFX.MI
2020-03-05,18.5,17.851999282836914,18.5,17.851999282836914,1325.0,17.851999282836914,IFX.MI
2020-03-06,17.3799991607666,16.850000381469727,17.270000457763672,16.8700008392334,805.0,16.8700008392334,IFX.MI
2020-03-09,16.100000381469727,15.649999618530273,15.826000213623047,16.100000381469727,2233.0,16.100000381469727,IFX.MI
2020-03-10,16.591999053955078,16.0,16.591999053955078,16.0,460.0,16.0,IFX.MI
2020-03-11,16.290000915527344,16.0,16.290000915527344,16.0,1660.0,16.0,IFX.MI
2020-03-12,14.831999778747559,14.289999961853027,14.803999900817871,14.319999694824219,1611.0,14.319999694824219,IFX.MI
2020-03-13,15.140000343322754,13.934000015258789,14.378000259399414,13.934000015258789,1790.0,13.934000015258789,IFX.MI
2020-03-16,13.934000015258789,12.741999626159668,13.934000015258789,12.965999603271484,190.0,12.965999603271484,IFX.MI
2020-03-17,13.170000076293945,12.210000038146973,13.170000076293945,12.210000038146973,1670.0,12.210000038146973,IFX.MI
2020-03-18,12.300000190734863,10.619999885559082,12.300000190734863,10.619999885559082,7468.0,10.619999885559082,IFX.MI
2020-03-19,11.1899995803833,10.368000030517578,10.368000030517578,11.1899995803833,2476.0,11.1899995803833,IFX.MI
2020-03-20,11.916000366210938,11.538000106811523,11.831999778747559,11.538000106811523,2485.0,11.538000106811523,IFX.MI
2020-03-23,11.600000381469727,11.223999977111816,11.600000381469727,11.491999626159668,1555.0,11.491999626159668,IFX.MI
2020-03-24,13.234000205993652,12.72599983215332,12.821999549865723,12.72599983215332,1290.0,12.72599983215332,IFX.MI
2020-03-25,14.105999946594238,13.4399995803833,14.105999946594238,14.071999549865723,5394.0,14.071999549865723,IFX.MI
2020-03-26,14.319999694824219,13.449999809265137,13.815999984741211,14.145999908447266,13527.0,14.145999908447266,IFX.MI
2020-03-27,13.800000190734863,13.399999618530273,13.800000190734863,13.399999618530273,4202.0,13.399999618530273,IFX.MI
2020-03-30,13.657999992370605,12.819999694824219,12.819999694824219,13.62600040435791,2200.0,13.62600040435791,IFX.MI
2020-03-31,14.100000381469727,13.315999984741211,14.050000190734863,13.315999984741211,2715.0,13.315999984741211,IFX.MI
2020-04-01,12.958000183105469,12.779999732971191,12.958000183105469,12.779999732971191,3135.0,12.779999732971191,IFX.MI
2020-04-02,13.050000190734863,12.680000305175781,12.680000305175781,12.913999557495117,3001.0,12.913999557495117,IFX.MI
2020-04-03,13.350000381469727,13.303999900817871,13.329999923706055,13.350000381469727,409.0,13.350000381469727,IFX.MI
2020-04-06,14.187999725341797,13.949999809265137,13.949999809265137,14.128000259399414,2320.0,14.128000259399414,IFX.MI
2020-04-07,15.288000106811523,14.697999954223633,15.118000030517578,14.977999687194824,4145.0,14.977999687194824,IFX.MI
2020-04-08,15.779999732971191,14.949999809265137,14.949999809265137,15.482000350952148,9355.0,15.482000350952148,IFX.MI
2020-04-09,16.65399932861328,15.751999855041504,16.531999588012695,16.299999237060547,3797.0,16.299999237060547,IFX.MI
2020-04-14,17.0,16.01799964904785,16.01799964904785,16.920000076293945,2538.0,16.920000076293945,IFX.MI
2020-04-15,16.920000076293945,15.300000190734863,16.920000076293945,15.300000190734863,5877.0,15.300000190734863,IFX.MI
2020-04-16,16.0,15.399999618530273,16.0,15.552000045776367,1430.0,15.552000045776367,IFX.MI
2020-04-17,16.631999969482422,16.0,16.20800018310547,16.54599952697754,12878.0,16.54599952697754,IFX.MI
2020-04-20,16.652000427246094,15.881999969482422,16.652000427246094,16.243999481201172,3736.0,16.243999481201172,IFX.MI
2020-04-21,16.100000381469727,15.149999618530273,16.100000381469727,15.163999557495117,8130.0,15.163999557495117,IFX.MI
2020-04-22,16.1200008392334,15.529999732971191,15.529999732971191,16.100000381469727,2000.0,16.100000381469727,IFX.MI
2020-04-23,16.100000381469727,15.35200023651123,16.100000381469727,15.727999687194824,8331.0,15.727999687194824,IFX.MI
2020-04-24,15.527999877929688,15.272000312805176,15.272000312805176,15.449999809265137,2376.0,15.449999809265137,IFX.MI
2020-04-27,16.0,15.75,15.956000328063965,15.79800033569336,1734.0,15.79800033569336,IFX.MI
2020-04-28,16.81399917602539,16.049999237060547,16.124000549316406,16.5939998626709,5728.0,16.5939998626709,IFX.MI
2020-04-29,17.402000427246094,16.559999465942383,16.639999389648438,17.402000427246094,6287.0,17.402000427246094,IFX.MI
2020-04-30,17.899999618530273,16.99799919128418,17.5,17.04400062561035,2392.0,17.04400062561035,IFX.MI
2020-05-04,16.23200035095215,15.746000289916992,16.23200035095215,15.746000289916992,7126.0,15.746000289916992,IFX.MI
2020-05-05,16.799999237060547,16.270000457763672,16.341999053955078,16.799999237060547,4505.0,16.799999237060547,IFX.MI
2020-05-06,17.780000686645508,17.299999237060547,17.299999237060547,17.645999908447266,2203.0,17.645999908447266,IFX.MI
2020-05-07,18.3439998626709,17.670000076293945,17.841999053955078,18.13800048828125,9539.0,18.13800048828125,IFX.MI
2020-05-08,18.408000946044922,18.277999877929688,18.381999969482422,18.336000442504883,696.0,18.336000442504883,IFX.MI
2020-05-11,18.270000457763672,17.57200050354004,18.270000457763672,17.697999954223633,4129.0,17.697999954223633,IFX.MI
2019-01-02,15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0,15.356406211853027,SDF.MI
2019-01-03,15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0,15.356406211853027,SDF.MI
2019-01-04,15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0,15.356406211853027,SDF.MI
2019-01-07,15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0,15.356406211853027,SDF.MI
2019-01-08,15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0,15.356406211853027,SDF.MI
2019-01-09,15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0,15.356406211853027,SDF.MI
2019-01-10,15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0,15.356406211853027,SDF.MI
2019-01-11,16.825000762939453,16.825000762939453,16.825000762939453,16.825000762939453,275,16.583539962768555,SDF.MI
2019-01-14,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,275,16.41105079650879,SDF.MI
2019-01-15,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,0,16.41105079650879,SDF.MI
2019-01-16,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,0,16.41105079650879,SDF.MI
2019-01-17,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,130,16.36176872253418,SDF.MI
2019-01-18,17.200000762939453,17.19499969482422,17.19499969482422,17.200000762939453,730,16.953157424926758,SDF.MI
2019-01-21,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,1000,16.73631477355957,SDF.MI
2019-01-22,16.405000686645508,16.21500015258789,16.21500015258789,16.405000686645508,2217,16.169567108154297,SDF.MI
2019-01-23,16.405000686645508,16.405000686645508,16.405000686645508,16.405000686645508,0,16.169567108154297,SDF.MI
2019-01-24,16.405000686645508,16.405000686645508,16.405000686645508,16.405000686645508,0,16.169567108154297,SDF.MI
2019-01-25,16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,40,16.539186477661133,SDF.MI
2019-01-28,16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0,16.539186477661133,SDF.MI
2019-01-29,16.774999618530273,16.774999618530273,16.774999618530273,16.774999618530273,10,16.534255981445312,SDF.MI
2019-01-30,16.774999618530273,16.774999618530273,16.774999618530273,16.774999618530273,0,16.534255981445312,SDF.MI
2019-01-31,17.104999542236328,16.979999542236328,17.104999542236328,16.979999542236328,240,16.73631477355957,SDF.MI
2019-02-01,17.174999237060547,17.174999237060547,17.174999237060547,17.174999237060547,300,16.928516387939453,SDF.MI
2019-02-04,17.174999237060547,17.174999237060547,17.174999237060547,17.174999237060547,0,16.928516387939453,SDF.MI
2019-02-05,17.280000686645508,17.280000686645508,17.280000686645508,17.280000686645508,580,17.03200912475586,SDF.MI
2019-02-06,17.280000686645508,17.280000686645508,17.280000686645508,17.280000686645508,0,17.03200912475586,SDF.MI
2019-02-07,17.280000686645508,17.280000686645508,17.280000686645508,17.280000686645508,0,17.03200912475586,SDF.MI
2019-02-08,17.280000686645508,17.280000686645508,17.280000686645508,17.280000686645508,0,17.03200912475586,SDF.MI
2019-02-11,17.280000686645508,17.280000686645508,17.280000686645508,17.280000686645508,0,17.03200912475586,SDF.MI
2019-02-12,17.280000686645508,17.280000686645508,17.280000686645508,17.280000686645508,0,17.03200912475586,SDF.MI
2019-02-13,16.610000610351562,16.604999542236328,16.604999542236328,16.610000610351562,800,16.371625900268555,SDF.MI
2019-02-14,16.610000610351562,16.610000610351562,16.610000610351562,16.610000610351562,0,16.371625900268555,SDF.MI
2019-02-15,16.610000610351562,16.610000610351562,16.610000610351562,16.610000610351562,0,16.371625900268555,SDF.MI
2019-02-18,16.610000610351562,16.610000610351562,16.610000610351562,16.610000610351562,0,16.371625900268555,SDF.MI
2019-02-19,16.610000610351562,16.610000610351562,16.610000610351562,16.610000610351562,0,16.371625900268555,SDF.MI
2019-02-20,16.610000610351562,16.610000610351562,16.610000610351562,16.610000610351562,0,16.371625900268555,SDF.MI
2019-02-21,16.610000610351562,16.610000610351562,16.610000610351562,16.610000610351562,0,16.371625900268555,SDF.MI
2019-02-22,16.610000610351562,16.610000610351562,16.610000610351562,16.610000610351562,0,16.371625900268555,SDF.MI
2019-02-25,16.610000610351562,16.610000610351562,16.610000610351562,16.610000610351562,0,16.371625900268555,SDF.MI
2019-02-26,16.610000610351562,16.610000610351562,16.610000610351562,16.610000610351562,0,16.371625900268555,SDF.MI
2019-02-27,16.764999389648438,16.764999389648438,16.764999389648438,16.764999389648438,381,16.524398803710938,SDF.MI
2019-02-28,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,150,16.65746307373047,SDF.MI
2019-03-01,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0,16.65746307373047,SDF.MI
2019-03-04,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0,16.65746307373047,SDF.MI
2019-03-05,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,100,16.41105079650879,SDF.MI
2019-03-06,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,65,16.41105079650879,SDF.MI
2019-03-07,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,0,16.41105079650879,SDF.MI
2019-03-08,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,0,16.41105079650879,SDF.MI
2019-03-11,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,0,16.41105079650879,SDF.MI
2019-03-12,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,50,14.942434310913086,SDF.MI
2019-03-13,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0,14.942434310913086,SDF.MI
2019-03-14,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0,14.942434310913086,SDF.MI
2019-03-15,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0,14.942434310913086,SDF.MI
2019-03-18,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0,14.942434310913086,SDF.MI
2019-03-19,17.684999465942383,17.610000610351562,17.684999465942383,17.610000610351562,255,17.357275009155273,SDF.MI
2019-03-20,17.235000610351562,17.235000610351562,17.235000610351562,17.235000610351562,570,16.987655639648438,SDF.MI
2019-03-21,17.235000610351562,17.235000610351562,17.235000610351562,17.235000610351562,0,16.987655639648438,SDF.MI
2019-03-22,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,292,16.706745147705078,SDF.MI
2019-03-25,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,0,16.706745147705078,SDF.MI
2019-03-26,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,0,16.706745147705078,SDF.MI
2019-03-27,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,0,16.706745147705078,SDF.MI
2019-03-28,16.19499969482422,16.19499969482422,16.19499969482422,16.19499969482422,300,15.962580680847168,SDF.MI
2019-03-29,16.19499969482422,16.19499969482422,16.19499969482422,16.19499969482422,0,15.962580680847168,SDF.MI
2019-04-01,16.19499969482422,16.19499969482422,16.19499969482422,16.19499969482422,0,15.962580680847168,SDF.MI
2019-04-02,16.19499969482422,16.19499969482422,16.19499969482422,16.19499969482422,0,15.962580680847168,SDF.MI
2019-04-03,16.19499969482422,16.19499969482422,16.19499969482422,16.19499969482422,0,15.962580680847168,SDF.MI
2019-04-04,16.19499969482422,16.19499969482422,16.19499969482422,16.19499969482422,0,15.962580680847168,SDF.MI
2019-04-05,16.19499969482422,16.19499969482422,16.19499969482422,16.19499969482422,0,15.962580680847168,SDF.MI
2019-04-08,16.19499969482422,16.19499969482422,16.19499969482422,16.19499969482422,0,15.962580680847168,SDF.MI
2019-04-09,16.19499969482422,16.19499969482422,16.19499969482422,16.19499969482422,0,15.962580680847168,SDF.MI
2019-04-10,16.19499969482422,16.19499969482422,16.19499969482422,16.19499969482422,0,15.962580680847168,SDF.MI
2019-04-11,16.19499969482422,16.19499969482422,16.19499969482422,16.19499969482422,0,15.962580680847168,SDF.MI
2019-04-12,16.19499969482422,16.19499969482422,16.19499969482422,16.19499969482422,0,15.962580680847168,SDF.MI
2019-04-15,18.229999542236328,18.135000228881836,18.229999542236328,18.135000228881836,860,17.874738693237305,SDF.MI
2019-04-16,18.489999771118164,18.489999771118164,18.489999771118164,18.489999771118164,250,18.22464370727539,SDF.MI
2019-04-17,18.489999771118164,18.489999771118164,18.489999771118164,18.489999771118164,0,18.22464370727539,SDF.MI
2019-04-18,18.489999771118164,18.489999771118164,18.489999771118164,18.489999771118164,0,18.22464370727539,SDF.MI
2019-04-23,18.489999771118164,18.489999771118164,18.489999771118164,18.489999771118164,0,18.22464370727539,SDF.MI
2019-04-24,18.489999771118164,18.489999771118164,18.489999771118164,18.489999771118164,0,18.22464370727539,SDF.MI
2019-04-25,18.1299991607666,18.1299991607666,18.1299991607666,18.1299991607666,55,17.869810104370117,SDF.MI
2019-04-26,18.1299991607666,18.1299991607666,18.1299991607666,18.1299991607666,0,17.869810104370117,SDF.MI
2019-04-29,18.049999237060547,18.049999237060547,18.049999237060547,18.049999237060547,250,17.790958404541016,SDF.MI
2019-04-30,18.049999237060547,18.049999237060547,18.049999237060547,18.049999237060547,0,17.790958404541016,SDF.MI
2019-05-02,18.049999237060547,18.049999237060547,18.049999237060547,18.049999237060547,0,17.790958404541016,SDF.MI
2019-05-03,18.049999237060547,18.049999237060547,18.049999237060547,18.049999237060547,0,17.790958404541016,SDF.MI
2019-05-06,18.049999237060547,18.049999237060547,18.049999237060547,18.049999237060547,0,17.790958404541016,SDF.MI
2019-05-07,17.389999389648438,17.389999389648438,17.389999389648438,17.389999389648438,171,17.140430450439453,SDF.MI
2019-05-08,17.389999389648438,17.389999389648438,17.389999389648438,17.389999389648438,0,17.140430450439453,SDF.MI
2019-05-09,17.389999389648438,17.389999389648438,17.389999389648438,17.389999389648438,0,17.140430450439453,SDF.MI
2019-05-10,17.389999389648438,17.389999389648438,17.389999389648438,17.389999389648438,0,17.140430450439453,SDF.MI
2019-05-13,17.389999389648438,17.389999389648438,17.389999389648438,17.389999389648438,0,17.140430450439453,SDF.MI
2019-05-14,17.389999389648438,17.389999389648438,17.389999389648438,17.389999389648438,0,17.140430450439453,SDF.MI
2019-05-15,17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,400,17.170000076293945,SDF.MI
2019-05-16,17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0,17.420000076293945,SDF.MI
2019-05-17,17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0,17.420000076293945,SDF.MI
2019-05-20,17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0,17.420000076293945,SDF.MI
2019-05-21,17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0,17.420000076293945,SDF.MI
2019-05-22,16.1299991607666,16.1299991607666,16.1299991607666,16.1299991607666,1000,16.1299991607666,SDF.MI
2019-05-23,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,10,16.100000381469727,SDF.MI
2019-05-24,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0,16.100000381469727,SDF.MI
2019-05-27,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0,16.100000381469727,SDF.MI
2019-05-28,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0,16.100000381469727,SDF.MI
2019-05-29,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0,16.100000381469727,SDF.MI
2019-05-30,15.354999542236328,15.239999771118164,15.239999771118164,15.354999542236328,321,15.354999542236328,SDF.MI
2019-05-31,15.354999542236328,15.354999542236328,15.354999542236328,15.354999542236328,0,15.354999542236328,SDF.MI
2019-06-03,15.354999542236328,15.354999542236328,15.354999542236328,15.354999542236328,0,15.354999542236328,SDF.MI
2019-06-04,15.354999542236328,15.354999542236328,15.354999542236328,15.354999542236328,0,15.354999542236328,SDF.MI
2019-06-05,15.354999542236328,15.354999542236328,15.354999542236328,15.354999542236328,0,15.354999542236328,SDF.MI
2019-06-06,15.354999542236328,15.354999542236328,15.354999542236328,15.354999542236328,0,15.354999542236328,SDF.MI
2019-06-07,15.869999885559082,15.869999885559082,15.869999885559082,15.869999885559082,630,15.869999885559082,SDF.MI
2019-06-10,15.869999885559082,15.869999885559082,15.869999885559082,15.869999885559082,0,15.869999885559082,SDF.MI
2019-06-11,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,20,15.979999542236328,SDF.MI
2019-06-12,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-06-13,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-06-14,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-06-17,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-06-18,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-06-19,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-06-20,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-06-21,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-06-24,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-06-25,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-06-26,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-06-27,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-06-28,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-07-01,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-07-02,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-07-03,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-07-04,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-07-05,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-07-08,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-07-09,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-07-10,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-07-11,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-07-12,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-07-15,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-07-16,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-07-17,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-07-18,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-07-19,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-07-22,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0,15.979999542236328,SDF.MI
2019-07-23,15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,950,15.350000381469727,SDF.MI
2019-07-24,15.175000190734863,15.119999885559082,15.175000190734863,15.119999885559082,220,15.119999885559082,SDF.MI
2019-07-25,15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0,15.119999885559082,SDF.MI
2019-07-26,14.854999542236328,14.854999542236328,14.854999542236328,14.854999542236328,12,14.854999542236328,SDF.MI
2019-07-29,14.854999542236328,14.854999542236328,14.854999542236328,14.854999542236328,0,14.854999542236328,SDF.MI
2019-07-30,14.854999542236328,14.854999542236328,14.854999542236328,14.854999542236328,0,14.854999542236328,SDF.MI
2019-07-31,14.854999542236328,14.854999542236328,14.854999542236328,14.854999542236328,0,14.854999542236328,SDF.MI
2019-08-01,14.829999923706055,14.829999923706055,14.829999923706055,14.829999923706055,550,14.829999923706055,SDF.MI
2019-08-02,14.444999694824219,14.444999694824219,14.444999694824219,14.444999694824219,670,14.444999694824219,SDF.MI
2019-08-05,14.114999771118164,14.114999771118164,14.114999771118164,14.114999771118164,550,14.114999771118164,SDF.MI
2019-08-06,14.145000457763672,14.145000457763672,14.145000457763672,14.145000457763672,550,14.145000457763672,SDF.MI
2019-08-07,14.0,14.0,14.0,14.0,250,14.0,SDF.MI
2019-08-08,14.329999923706055,14.329999923706055,14.329999923706055,14.329999923706055,600,14.329999923706055,SDF.MI
2019-08-09,14.329999923706055,14.329999923706055,14.329999923706055,14.329999923706055,0,14.329999923706055,SDF.MI
2019-08-12,14.329999923706055,14.329999923706055,14.329999923706055,14.329999923706055,0,14.329999923706055,SDF.MI
2019-08-13,14.085000038146973,14.085000038146973,14.085000038146973,14.085000038146973,300,14.085000038146973,SDF.MI
2019-08-14,14.074999809265137,14.074999809265137,14.074999809265137,14.074999809265137,300,14.074999809265137,SDF.MI
2019-08-16,13.520000457763672,13.520000457763672,13.520000457763672,13.520000457763672,477,13.520000457763672,SDF.MI
2019-08-19,13.520000457763672,13.520000457763672,13.520000457763672,13.520000457763672,0,13.520000457763672,SDF.MI
2019-08-20,13.520000457763672,13.520000457763672,13.520000457763672,13.520000457763672,0,13.520000457763672,SDF.MI
2019-08-21,13.520000457763672,13.520000457763672,13.520000457763672,13.520000457763672,0,13.520000457763672,SDF.MI
2019-08-22,13.520000457763672,13.520000457763672,13.520000457763672,13.520000457763672,0,13.520000457763672,SDF.MI
2019-08-23,14.045000076293945,14.045000076293945,14.045000076293945,14.045000076293945,700,14.045000076293945,SDF.MI
2019-08-26,14.045000076293945,14.045000076293945,14.045000076293945,14.045000076293945,0,14.045000076293945,SDF.MI
2019-08-27,14.045000076293945,14.045000076293945,14.045000076293945,14.045000076293945,0,14.045000076293945,SDF.MI
2019-08-28,14.045000076293945,14.045000076293945,14.045000076293945,14.045000076293945,0,14.045000076293945,SDF.MI
2019-08-29,14.385000228881836,14.385000228881836,14.385000228881836,14.385000228881836,15,14.385000228881836,SDF.MI
2019-08-30,14.385000228881836,14.385000228881836,14.385000228881836,14.385000228881836,0,14.385000228881836,SDF.MI
2019-09-02,14.319999694824219,14.319999694824219,14.319999694824219,14.319999694824219,298,14.319999694824219,SDF.MI
2019-09-03,13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,20,13.930000305175781,SDF.MI
2019-09-04,13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0,13.930000305175781,SDF.MI
2019-09-05,13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0,13.930000305175781,SDF.MI
2019-09-06,13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0,13.930000305175781,SDF.MI
2019-09-09,13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0,13.930000305175781,SDF.MI
2019-09-10,13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0,13.930000305175781,SDF.MI
2019-09-11,13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0,13.930000305175781,SDF.MI
2019-09-12,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,190,15.399999618530273,SDF.MI
2019-09-13,15.494999885559082,15.399999618530273,15.399999618530273,15.494999885559082,110,15.494999885559082,SDF.MI
2019-09-16,15.494999885559082,15.494999885559082,15.494999885559082,15.494999885559082,0,15.494999885559082,SDF.MI
2019-09-17,15.494999885559082,15.494999885559082,15.494999885559082,15.494999885559082,0,15.494999885559082,SDF.MI
2019-09-18,15.494999885559082,15.494999885559082,15.494999885559082,15.494999885559082,0,15.494999885559082,SDF.MI
2019-09-19,15.494999885559082,15.494999885559082,15.494999885559082,15.494999885559082,0,15.494999885559082,SDF.MI
2019-09-20,15.494999885559082,15.494999885559082,15.494999885559082,15.494999885559082,0,15.494999885559082,SDF.MI
2019-09-23,13.149999618530273,12.510000228881836,13.149999618530273,12.694999694824219,40764,12.694999694824219,SDF.MI
2019-09-24,12.4350004196167,12.270000457763672,12.4350004196167,12.289999961853027,4374,12.289999961853027,SDF.MI
2019-09-25,12.375,12.039999961853027,12.170000076293945,12.375,2343,12.375,SDF.MI
2019-09-26,12.454999923706055,12.454999923706055,12.454999923706055,12.454999923706055,300,12.454999923706055,SDF.MI
2019-09-27,12.59000015258789,12.475000381469727,12.59000015258789,12.475000381469727,130,12.475000381469727,SDF.MI
2019-09-30,12.699999809265137,12.5,12.5,12.654999732971191,2368,12.654999732971191,SDF.MI
2019-10-01,12.78499984741211,12.78499984741211,12.78499984741211,12.78499984741211,340,12.78499984741211,SDF.MI
2019-10-02,12.479999542236328,12.319999694824219,12.479999542236328,12.319999694824219,1551,12.319999694824219,SDF.MI
2019-10-03,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0,12.319999694824219,SDF.MI
2019-10-04,12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,550,12.140000343322754,SDF.MI
2019-10-07,12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0,12.140000343322754,SDF.MI
2019-10-08,12.265000343322754,12.25,12.25,12.265000343322754,1023,12.265000343322754,SDF.MI
2019-10-09,12.140000343322754,12.100000381469727,12.100000381469727,12.140000343322754,300,12.140000343322754,SDF.MI
2019-10-10,12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0,12.140000343322754,SDF.MI
2019-10-11,12.75,12.744999885559082,12.744999885559082,12.75,1250,12.75,SDF.MI
2019-10-14,12.680000305175781,12.680000305175781,12.680000305175781,12.680000305175781,1600,12.680000305175781,SDF.MI
2019-10-15,12.680000305175781,12.680000305175781,12.680000305175781,12.680000305175781,0,12.680000305175781,SDF.MI
2019-10-16,12.680000305175781,12.680000305175781,12.680000305175781,12.680000305175781,0,12.680000305175781,SDF.MI
2019-10-17,12.680000305175781,12.680000305175781,12.680000305175781,12.680000305175781,0,12.680000305175781,SDF.MI
2019-10-18,12.680000305175781,12.680000305175781,12.680000305175781,12.680000305175781,0,12.680000305175781,SDF.MI
2019-10-21,12.954999923706055,12.90999984741211,12.90999984741211,12.954999923706055,1100,12.954999923706055,SDF.MI
2019-10-22,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,500,12.800000190734863,SDF.MI
2019-10-23,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0,12.800000190734863,SDF.MI
2019-10-24,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0,12.800000190734863,SDF.MI
2019-10-25,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0,12.800000190734863,SDF.MI
2019-10-28,13.305000305175781,13.274999618530273,13.300000190734863,13.279999732971191,1220,13.279999732971191,SDF.MI
2019-10-29,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0,13.279999732971191,SDF.MI
2019-10-30,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0,13.279999732971191,SDF.MI
2019-10-31,12.680000305175781,12.680000305175781,12.680000305175781,12.680000305175781,760,12.680000305175781,SDF.MI
2019-11-01,12.680000305175781,12.680000305175781,12.680000305175781,12.680000305175781,0,12.680000305175781,SDF.MI
2019-11-04,12.680000305175781,12.680000305175781,12.680000305175781,12.680000305175781,0,12.680000305175781,SDF.MI
2019-11-05,12.680000305175781,12.680000305175781,12.680000305175781,12.680000305175781,0,12.680000305175781,SDF.MI
2019-11-06,13.354999542236328,13.354999542236328,13.354999542236328,13.354999542236328,10,13.354999542236328,SDF.MI
2019-11-07,13.569999694824219,13.229999542236328,13.229999542236328,13.569999694824219,1650,13.569999694824219,SDF.MI
2019-11-08,13.319999694824219,13.199999809265137,13.3149995803833,13.319999694824219,2532,13.319999694824219,SDF.MI
2019-11-11,13.319999694824219,13.319999694824219,13.319999694824219,13.319999694824219,0,13.319999694824219,SDF.MI
2019-11-12,13.319999694824219,13.319999694824219,13.319999694824219,13.319999694824219,0,13.319999694824219,SDF.MI
2019-11-13,13.319999694824219,13.319999694824219,13.319999694824219,13.319999694824219,0,13.319999694824219,SDF.MI
2019-11-14,12.75,11.859999656677246,12.75,11.989999771118164,4847,11.989999771118164,SDF.MI
2019-11-15,11.640000343322754,11.40999984741211,11.619999885559082,11.40999984741211,6290,11.40999984741211,SDF.MI
2019-11-18,11.399999618530273,10.805000305175781,11.399999618530273,10.805000305175781,2594,10.805000305175781,SDF.MI
2019-11-19,11.085000038146973,10.800000190734863,10.805000305175781,10.819999694824219,3199,10.819999694824219,SDF.MI
2019-11-20,10.699999809265137,10.470000267028809,10.699999809265137,10.470000267028809,5700,10.470000267028809,SDF.MI
2019-11-21,10.460000038146973,10.229999542236328,10.300000190734863,10.460000038146973,2925,10.460000038146973,SDF.MI
2019-11-22,10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,500,10.449999809265137,SDF.MI
2019-11-25,10.350000381469727,10.350000381469727,10.350000381469727,10.350000381469727,400,10.350000381469727,SDF.MI
2019-11-26,10.430000305175781,10.430000305175781,10.430000305175781,10.430000305175781,15,10.430000305175781,SDF.MI
2019-11-27,10.454999923706055,10.380000114440918,10.399999618530273,10.454999923706055,301,10.454999923706055,SDF.MI
2019-11-28,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,38,10.399999618530273,SDF.MI
2019-11-29,10.354999542236328,10.300000190734863,10.354999542236328,10.300000190734863,216,10.300000190734863,SDF.MI
2019-12-02,10.574999809265137,10.470000267028809,10.574999809265137,10.470000267028809,626,10.470000267028809,SDF.MI
2019-12-03,10.135000228881836,10.100000381469727,10.100000381469727,10.135000228881836,2029,10.135000228881836,SDF.MI
2019-12-04,10.164999961853027,10.164999961853027,10.164999961853027,10.164999961853027,50,10.164999961853027,SDF.MI
2019-12-05,10.164999961853027,10.164999961853027,10.164999961853027,10.164999961853027,0,10.164999961853027,SDF.MI
2019-12-06,10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,3,10.029999732971191,SDF.MI
2019-12-09,10.4350004196167,10.359999656677246,10.359999656677246,10.4350004196167,470,10.4350004196167,SDF.MI
2019-12-10,10.859999656677246,10.0,10.050000190734863,10.795000076293945,3142,10.795000076293945,SDF.MI
2019-12-11,11.199999809265137,10.760000228881836,11.0600004196167,10.880000114440918,4546,10.880000114440918,SDF.MI
2019-12-12,11.020000457763672,10.845000267028809,10.845000267028809,11.020000457763672,1351,11.020000457763672,SDF.MI
2019-12-13,11.170000076293945,10.960000038146973,11.149999618530273,10.960000038146973,1400,10.960000038146973,SDF.MI
2019-12-16,11.15999984741211,11.154999732971191,11.154999732971191,11.15999984741211,600,11.15999984741211,SDF.MI
2019-12-17,11.154999732971191,11.154999732971191,11.154999732971191,11.154999732971191,801,11.154999732971191,SDF.MI
2019-12-18,11.154999732971191,11.154999732971191,11.154999732971191,11.154999732971191,0,11.154999732971191,SDF.MI
2019-12-19,11.020000457763672,10.949999809265137,10.960000038146973,11.020000457763672,2477,11.020000457763672,SDF.MI
2019-12-20,11.199999809265137,11.050000190734863,11.050000190734863,11.199999809265137,399,11.199999809265137,SDF.MI
2019-12-23,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0,11.199999809265137,SDF.MI
2019-12-27,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0,11.199999809265137,SDF.MI
2019-12-30,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0,11.199999809265137,SDF.MI
2020-01-02,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0,11.199999809265137,SDF.MI
2020-01-03,11.085000038146973,11.085000038146973,11.085000038146973,11.085000038146973,361,11.085000038146973,SDF.MI
2020-01-06,10.8149995803833,10.65999984741211,10.8149995803833,10.65999984741211,903,10.65999984741211,SDF.MI
2020-01-07,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,25,10.970000267028809,SDF.MI
2020-01-08,10.970000267028809,10.970000267028809,10.970000267028809,10.970000267028809,0,10.970000267028809,SDF.MI
2020-01-09,10.505000114440918,10.460000038146973,10.505000114440918,10.460000038146973,950,10.460000038146973,SDF.MI
2020-01-10,10.510000228881836,10.385000228881836,10.505000114440918,10.5,2001,10.5,SDF.MI
2020-01-13,10.430000305175781,10.359999656677246,10.430000305175781,10.359999656677246,613,10.359999656677246,SDF.MI
2020-01-14,10.350000381469727,10.229999542236328,10.270000457763672,10.350000381469727,531,10.350000381469727,SDF.MI
2020-01-15,10.300000190734863,10.15999984741211,10.300000190734863,10.15999984741211,905,10.15999984741211,SDF.MI
2020-01-16,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,900,10.100000381469727,SDF.MI
2020-01-17,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0,10.100000381469727,SDF.MI
2020-01-20,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,400,10.170000076293945,SDF.MI
2020-01-21,10.170000076293945,10.154999732971191,10.170000076293945,10.154999732971191,80,10.154999732971191,SDF.MI
2020-01-22,10.024999618530273,9.220000267028809,10.024999618530273,9.220000267028809,4134,9.220000267028809,SDF.MI
2020-01-23,9.300000190734863,9.140000343322754,9.140000343322754,9.28600025177002,1144,9.28600025177002,SDF.MI
2020-01-24,9.170000076293945,8.699999809265137,9.170000076293945,8.723999977111816,694,8.723999977111816,SDF.MI
2020-01-27,8.390000343322754,8.199999809265137,8.390000343322754,8.29800033569336,5289,8.29800033569336,SDF.MI
2020-01-28,8.279999732971191,8.121999740600586,8.199999809265137,8.279999732971191,373,8.279999732971191,SDF.MI
2020-01-29,8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,150,8.65999984741211,SDF.MI
2020-01-30,8.833999633789062,8.739999771118164,8.800000190734863,8.739999771118164,1218,8.739999771118164,SDF.MI
2020-01-31,8.95199966430664,8.800000190734863,8.899999618530273,8.800000190734863,2210,8.800000190734863,SDF.MI
2020-02-03,8.687999725341797,8.687999725341797,8.687999725341797,8.687999725341797,80,8.687999725341797,SDF.MI
2020-02-04,9.020000457763672,8.899999618530273,8.899999618530273,9.020000457763672,1460,9.020000457763672,SDF.MI
2020-02-05,9.20199966430664,9.20199966430664,9.20199966430664,9.20199966430664,218,9.20199966430664,SDF.MI
2020-02-06,9.430000305175781,9.387999534606934,9.387999534606934,9.430000305175781,941,9.430000305175781,SDF.MI
2020-02-07,9.211999893188477,9.211999893188477,9.211999893188477,9.211999893188477,32,9.211999893188477,SDF.MI
2020-02-10,9.211999893188477,9.211999893188477,9.211999893188477,9.211999893188477,0,9.211999893188477,SDF.MI
2020-02-11,9.211999893188477,9.211999893188477,9.211999893188477,9.211999893188477,0,9.211999893188477,SDF.MI
2020-02-12,9.10200023651123,9.10200023651123,9.10200023651123,9.10200023651123,62,9.10200023651123,SDF.MI
2020-02-13,9.10200023651123,9.10200023651123,9.10200023651123,9.10200023651123,0,9.10200023651123,SDF.MI
2020-02-14,9.10200023651123,9.10200023651123,9.10200023651123,9.10200023651123,0,9.10200023651123,SDF.MI
2020-02-17,8.920000076293945,8.899999618530273,8.920000076293945,8.899999618530273,350,8.899999618530273,SDF.MI
2020-02-18,8.75,8.75,8.75,8.75,600,8.75,SDF.MI
2020-02-19,8.793999671936035,8.793999671936035,8.793999671936035,8.793999671936035,13,8.793999671936035,SDF.MI
2020-02-20,8.715999603271484,8.715999603271484,8.715999603271484,8.715999603271484,2,8.715999603271484,SDF.MI
2020-02-21,8.715999603271484,8.715999603271484,8.715999603271484,8.715999603271484,0,8.715999603271484,SDF.MI
2020-02-24,8.069999694824219,8.034000396728516,8.069999694824219,8.034000396728516,1102,8.034000396728516,SDF.MI
2020-02-25,7.989999771118164,7.949999809265137,7.989999771118164,7.949999809265137,1162,7.949999809265137,SDF.MI
2020-02-26,7.900000095367432,7.840000152587891,7.840000152587891,7.900000095367432,205,7.900000095367432,SDF.MI
2020-02-27,7.668000221252441,7.452000141143799,7.668000221252441,7.656000137329102,2388,7.656000137329102,SDF.MI
2020-02-28,7.300000190734863,7.2779998779296875,7.2779998779296875,7.300000190734863,1109,7.300000190734863,SDF.MI
2020-03-02,7.119999885559082,7.044000148773193,7.119999885559082,7.044000148773193,1107,7.044000148773193,SDF.MI
2020-03-03,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,300,7.349999904632568,SDF.MI
2020-03-04,7.056000232696533,7.056000232696533,7.056000232696533,7.056000232696533,4,7.056000232696533,SDF.MI
2020-03-05,7.013999938964844,6.760000228881836,7.013999938964844,6.771999835968018,2158,6.771999835968018,SDF.MI
2020-03-06,6.441999912261963,6.441999912261963,6.441999912261963,6.441999912261963,4,6.441999912261963,SDF.MI
2020-03-09,6.0,5.914000034332275,6.0,5.914000034332275,1152,5.914000034332275,SDF.MI
2020-03-10,6.203999996185303,6.203999996185303,6.203999996185303,6.203999996185303,2256,6.203999996185303,SDF.MI
2020-03-11,6.677999973297119,6.677999973297119,6.677999973297119,6.677999973297119,1000,6.677999973297119,SDF.MI
2020-03-12,6.677999973297119,6.677999973297119,6.677999973297119,6.677999973297119,0,6.677999973297119,SDF.MI
2020-03-13,6.677999973297119,6.677999973297119,6.677999973297119,6.677999973297119,0,6.677999973297119,SDF.MI
2020-03-16,6.677999973297119,6.677999973297119,6.677999973297119,6.677999973297119,0,6.677999973297119,SDF.MI
2020-03-17,6.677999973297119,6.677999973297119,6.677999973297119,6.677999973297119,0,6.677999973297119,SDF.MI
2020-03-18,6.659999847412109,6.4079999923706055,6.659999847412109,6.4079999923706055,3704,6.4079999923706055,SDF.MI
2020-03-19,6.495999813079834,6.4019999504089355,6.4019999504089355,6.495999813079834,988,6.495999813079834,SDF.MI
2020-03-20,6.495999813079834,6.495999813079834,6.495999813079834,6.495999813079834,0,6.495999813079834,SDF.MI
2020-03-23,6.495999813079834,6.495999813079834,6.495999813079834,6.495999813079834,0,6.495999813079834,SDF.MI
2020-03-24,6.495999813079834,6.495999813079834,6.495999813079834,6.495999813079834,0,6.495999813079834,SDF.MI
2020-03-25,6.257999897003174,5.581999778747559,6.257999897003174,5.619999885559082,3290,5.619999885559082,SDF.MI
2020-03-26,5.809999942779541,5.572000026702881,5.619999885559082,5.809999942779541,2215,5.809999942779541,SDF.MI
2020-03-27,5.673999786376953,5.400000095367432,5.673999786376953,5.400000095367432,1355,5.400000095367432,SDF.MI
2020-03-30,5.46999979019165,5.3420000076293945,5.46999979019165,5.361999988555908,1408,5.361999988555908,SDF.MI
2020-03-31,5.426000118255615,5.2220001220703125,5.426000118255615,5.251999855041504,9799,5.251999855041504,SDF.MI
2020-04-01,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,500,5.139999866485596,SDF.MI
2020-04-02,5.5279998779296875,5.519999980926514,5.519999980926514,5.5279998779296875,1602,5.5279998779296875,SDF.MI
2020-04-03,5.409999847412109,5.263999938964844,5.409999847412109,5.388000011444092,340,5.388000011444092,SDF.MI
2020-04-06,5.23199987411499,5.23199987411499,5.23199987411499,5.23199987411499,300,5.23199987411499,SDF.MI
2020-04-07,5.676000118255615,5.388000011444092,5.3979997634887695,5.676000118255615,4102,5.676000118255615,SDF.MI
2020-04-08,5.581999778747559,5.581999778747559,5.581999778747559,5.581999778747559,300,5.581999778747559,SDF.MI
2020-04-09,5.539999961853027,5.48799991607666,5.539999961853027,5.538000106811523,2637,5.538000106811523,SDF.MI
2020-04-14,5.538000106811523,5.538000106811523,5.538000106811523,5.538000106811523,0,5.538000106811523,SDF.MI
2020-04-15,5.650000095367432,5.464000225067139,5.650000095367432,5.464000225067139,2653,5.464000225067139,SDF.MI
2020-04-16,5.380000114440918,5.366000175476074,5.366000175476074,5.380000114440918,1601,5.380000114440918,SDF.MI
2020-04-17,5.914000034332275,5.745999813079834,5.745999813079834,5.914000034332275,1730,5.914000034332275,SDF.MI
2020-04-20,5.938000202178955,5.881999969482422,5.881999969482422,5.938000202178955,1401,5.938000202178955,SDF.MI
2020-04-21,5.642000198364258,5.642000198364258,5.642000198364258,5.642000198364258,1000,5.642000198364258,SDF.MI
2020-04-22,5.642000198364258,5.642000198364258,5.642000198364258,5.642000198364258,0,5.642000198364258,SDF.MI
2020-04-23,5.642000198364258,5.642000198364258,5.642000198364258,5.642000198364258,0,5.642000198364258,SDF.MI
2020-04-24,5.730000019073486,5.730000019073486,5.730000019073486,5.730000019073486,801,5.730000019073486,SDF.MI
2020-04-27,5.955999851226807,5.894000053405762,5.900000095367432,5.955999851226807,1401,5.955999851226807,SDF.MI
2020-04-28,5.955999851226807,5.955999851226807,5.955999851226807,5.955999851226807,0,5.955999851226807,SDF.MI
2020-04-29,6.360000133514404,6.173999786376953,6.179999828338623,6.360000133514404,1200,6.360000133514404,SDF.MI
2020-04-30,6.311999797821045,6.203999996185303,6.311999797821045,6.21999979019165,1672,6.21999979019165,SDF.MI
2020-05-04,5.834000110626221,5.742000102996826,5.834000110626221,5.751999855041504,509,5.751999855041504,SDF.MI
2020-05-05,5.76200008392334,5.748000144958496,5.75,5.76200008392334,561,5.76200008392334,SDF.MI
2020-05-06,5.791999816894531,5.739999771118164,5.791999816894531,5.739999771118164,811,5.739999771118164,SDF.MI
2020-05-07,5.742000102996826,5.696000099182129,5.696000099182129,5.742000102996826,816,5.742000102996826,SDF.MI
2020-05-08,5.77400016784668,5.73199987411499,5.751999855041504,5.763999938964844,2652,5.763999938964844,SDF.MI
2020-05-11,5.355999946594238,5.340000152587891,5.354000091552734,5.340000152587891,513,5.340000152587891,SDF.MI
2019-01-02,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.611874580383301,LFG.MI
2019-01-03,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.611874580383301,LFG.MI
2019-01-04,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.611874580383301,LFG.MI
2019-01-07,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.611874580383301,LFG.MI
2019-01-08,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.611874580383301,LFG.MI
2019-01-09,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.611874580383301,LFG.MI
2019-01-10,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.611874580383301,LFG.MI
2019-01-11,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.611874580383301,LFG.MI
2019-01-14,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.611874580383301,LFG.MI
2019-01-15,4.599999904632568,4.5,4.599999904632568,4.5,1200.0,4.415625095367432,LFG.MI
2019-01-16,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,900.0,4.4352498054504395,LFG.MI
2019-01-17,4.5,4.5,4.5,4.5,600.0,4.415625095367432,LFG.MI
2019-01-18,4.420000076293945,4.400000095367432,4.420000076293945,4.420000076293945,6900.0,4.337124824523926,LFG.MI
2019-01-21,4.420000076293945,4.420000076293945,4.420000076293945,4.420000076293945,0.0,4.337124824523926,LFG.MI
2019-01-22,4.420000076293945,4.420000076293945,4.420000076293945,4.420000076293945,0.0,4.337124824523926,LFG.MI
2019-01-23,4.420000076293945,4.420000076293945,4.420000076293945,4.420000076293945,0.0,4.337124824523926,LFG.MI
2019-01-24,4.420000076293945,4.420000076293945,4.420000076293945,4.420000076293945,0.0,4.337124824523926,LFG.MI
2019-01-25,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,600.0,4.474499702453613,LFG.MI
2019-01-28,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,0.0,4.474499702453613,LFG.MI
2019-01-29,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,0.0,4.474499702453613,LFG.MI
2019-01-30,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,600.0,4.376375198364258,LFG.MI
2019-01-31,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,0.0,4.376375198364258,LFG.MI
2019-02-01,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,0.0,4.376375198364258,LFG.MI
2019-02-04,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,0.0,4.376375198364258,LFG.MI
2019-02-05,4.699999809265137,4.579999923706055,4.579999923706055,4.699999809265137,3600.0,4.611874580383301,LFG.MI
2019-02-06,4.599999904632568,4.519999980926514,4.519999980926514,4.599999904632568,1800.0,4.513750076293945,LFG.MI
2019-02-07,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.513750076293945,LFG.MI
2019-02-08,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.513750076293945,LFG.MI
2019-02-11,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.513750076293945,LFG.MI
2019-02-12,4.980000019073486,4.699999809265137,4.840000152587891,4.900000095367432,21300.0,4.808125019073486,LFG.MI
2019-02-13,4.900000095367432,4.78000020980835,4.78000020980835,4.78000020980835,3000.0,4.690375328063965,LFG.MI
2019-02-14,4.739999771118164,4.699999809265137,4.739999771118164,4.699999809265137,2400.0,4.611874580383301,LFG.MI
2019-02-15,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.611874580383301,LFG.MI
2019-02-18,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,2700.0,4.513750076293945,LFG.MI
2019-02-19,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,600.0,4.474499702453613,LFG.MI
2019-02-20,4.599999904632568,4.5,4.5,4.5,3600.0,4.415625095367432,LFG.MI
2019-02-21,4.699999809265137,4.460000038146973,4.460000038146973,4.599999904632568,4800.0,4.513750076293945,LFG.MI
2019-02-22,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,600.0,4.474499702453613,LFG.MI
2019-02-25,4.699999809265137,4.599999904632568,4.679999828338623,4.599999904632568,2700.0,4.513750076293945,LFG.MI
2019-02-26,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.513750076293945,LFG.MI
2019-02-27,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.513750076293945,LFG.MI
2019-02-28,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.513750076293945,LFG.MI
2019-03-01,4.800000190734863,4.599999904632568,4.599999904632568,4.800000190734863,1500.0,4.710000038146973,LFG.MI
2019-03-04,4.840000152587891,4.679999828338623,4.679999828338623,4.840000152587891,2700.0,4.7492499351501465,LFG.MI
2019-03-05,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.7492499351501465,LFG.MI
2019-03-06,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,600.0,4.7492499351501465,LFG.MI
2019-03-07,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.7492499351501465,LFG.MI
2019-03-08,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.7492499351501465,LFG.MI
2019-03-11,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,300.0,4.592249870300293,LFG.MI
2019-03-12,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.592249870300293,LFG.MI
2019-03-13,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.592249870300293,LFG.MI
2019-03-14,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,600.0,4.572624683380127,LFG.MI
2019-03-15,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,300.0,4.690375328063965,LFG.MI
2019-03-18,4.699999809265137,4.679999828338623,4.699999809265137,4.679999828338623,1500.0,4.592249870300293,LFG.MI
2019-03-19,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.592249870300293,LFG.MI
2019-03-20,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.592249870300293,LFG.MI
2019-03-21,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,2100.0,4.631499767303467,LFG.MI
2019-03-22,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,0.0,4.631499767303467,LFG.MI
2019-03-25,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,0.0,4.631499767303467,LFG.MI
2019-03-26,4.900000095367432,4.78000020980835,4.78000020980835,4.820000171661377,1200.0,4.729625225067139,LFG.MI
2019-03-27,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.729625225067139,LFG.MI
2019-03-28,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,1800.0,4.710000038146973,LFG.MI
2019-03-29,4.800000190734863,4.699999809265137,4.800000190734863,4.699999809265137,2100.0,4.611874580383301,LFG.MI
2019-04-01,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,300.0,4.513750076293945,LFG.MI
2019-04-02,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.513750076293945,LFG.MI
2019-04-03,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.513750076293945,LFG.MI
2019-04-04,4.579999923706055,4.559999942779541,4.579999923706055,4.559999942779541,1200.0,4.474499702453613,LFG.MI
2019-04-05,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,6000.0,4.533374786376953,LFG.MI
2019-04-08,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,0.0,4.533374786376953,LFG.MI
2019-04-09,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,2700.0,4.533374786376953,LFG.MI
2019-04-10,4.679999828338623,4.599999904632568,4.679999828338623,4.599999904632568,2700.0,4.513750076293945,LFG.MI
2019-04-11,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.513750076293945,LFG.MI
2019-04-12,4.599999904632568,4.579999923706055,4.579999923706055,4.599999904632568,3900.0,4.513750076293945,LFG.MI
2019-04-15,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,3900.0,4.533374786376953,LFG.MI
2019-04-16,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,0.0,4.533374786376953,LFG.MI
2019-04-17,4.800000190734863,4.699999809265137,4.699999809265137,4.78000020980835,7800.0,4.690375328063965,LFG.MI
2019-04-18,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,0.0,4.690375328063965,LFG.MI
2019-04-23,4.699999809265137,4.639999866485596,4.699999809265137,4.639999866485596,1800.0,4.552999973297119,LFG.MI
2019-04-24,4.639999866485596,4.639999866485596,4.639999866485596,4.639999866485596,0.0,4.552999973297119,LFG.MI
2019-04-25,4.739999771118164,4.71999979019165,4.71999979019165,4.739999771118164,900.0,4.651124954223633,LFG.MI
2019-04-26,4.78000020980835,4.760000228881836,4.760000228881836,4.760000228881836,18900.0,4.670750141143799,LFG.MI
2019-04-29,4.960000038146973,4.760000228881836,4.800000190734863,4.760000228881836,3300.0,4.670750141143799,LFG.MI
2019-04-30,4.880000114440918,4.880000114440918,4.880000114440918,4.880000114440918,300.0,4.78849983215332,LFG.MI
2019-05-02,4.840000152587891,4.699999809265137,4.760000228881836,4.800000190734863,8400.0,4.710000038146973,LFG.MI
2019-05-03,4.960000038146973,4.78000020980835,4.78000020980835,4.78000020980835,5100.0,4.78000020980835,LFG.MI
2019-05-06,4.900000095367432,4.699999809265137,4.900000095367432,4.699999809265137,2700.0,4.699999809265137,LFG.MI
2019-05-07,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.699999809265137,LFG.MI
2019-05-08,4.699999809265137,4.599999904632568,4.599999904632568,4.699999809265137,3000.0,4.699999809265137,LFG.MI
2019-05-09,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.699999809265137,LFG.MI
2019-05-10,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,300.0,4.559999942779541,LFG.MI
2019-05-13,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,0.0,4.559999942779541,LFG.MI
2019-05-14,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,6300.0,4.699999809265137,LFG.MI
2019-05-15,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,300.0,4.599999904632568,LFG.MI
2019-05-16,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.599999904632568,LFG.MI
2019-05-17,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.599999904632568,LFG.MI
2019-05-20,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.599999904632568,LFG.MI
2019-05-21,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,1800.0,4.699999809265137,LFG.MI
2019-05-22,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,600.0,4.599999904632568,LFG.MI
2019-05-23,4.800000190734863,4.699999809265137,4.699999809265137,4.739999771118164,3300.0,4.739999771118164,LFG.MI
2019-05-24,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0.0,4.739999771118164,LFG.MI
2019-05-27,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0.0,4.739999771118164,LFG.MI
2019-05-28,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,600.0,4.659999847412109,LFG.MI
2019-05-29,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,0.0,4.659999847412109,LFG.MI
2019-05-30,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,0.0,4.659999847412109,LFG.MI
2019-05-31,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,0.0,4.659999847412109,LFG.MI
2019-06-03,4.860000133514404,4.699999809265137,4.699999809265137,4.860000133514404,1800.0,4.860000133514404,LFG.MI
2019-06-04,4.860000133514404,4.860000133514404,4.860000133514404,4.860000133514404,0.0,4.860000133514404,LFG.MI
2019-06-05,4.860000133514404,4.860000133514404,4.860000133514404,4.860000133514404,0.0,4.860000133514404,LFG.MI
2019-06-06,4.860000133514404,4.860000133514404,4.860000133514404,4.860000133514404,0.0,4.860000133514404,LFG.MI
2019-06-07,4.860000133514404,4.860000133514404,4.860000133514404,4.860000133514404,0.0,4.860000133514404,LFG.MI
2019-06-10,4.860000133514404,4.860000133514404,4.860000133514404,4.860000133514404,0.0,4.860000133514404,LFG.MI
2019-06-11,4.860000133514404,4.860000133514404,4.860000133514404,4.860000133514404,0.0,4.860000133514404,LFG.MI
2019-06-12,4.860000133514404,4.860000133514404,4.860000133514404,4.860000133514404,0.0,4.860000133514404,LFG.MI
2019-06-13,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,300.0,4.659999847412109,LFG.MI
2019-06-14,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,0.0,4.659999847412109,LFG.MI
2019-06-17,4.800000190734863,4.659999847412109,4.659999847412109,4.699999809265137,1800.0,4.699999809265137,LFG.MI
2019-06-18,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.699999809265137,LFG.MI
2019-06-19,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.699999809265137,LFG.MI
2019-06-20,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,300.0,4.659999847412109,LFG.MI
2019-06-21,4.71999979019165,4.5,4.599999904632568,4.699999809265137,10200.0,4.699999809265137,LFG.MI
2019-06-24,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,3600.0,4.739999771118164,LFG.MI
2019-06-25,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0.0,4.739999771118164,LFG.MI
2019-06-26,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0.0,4.739999771118164,LFG.MI
2019-06-27,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0.0,4.739999771118164,LFG.MI
2019-06-28,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0.0,4.739999771118164,LFG.MI
2019-07-01,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0.0,4.739999771118164,LFG.MI
2019-07-02,4.900000095367432,4.800000190734863,4.900000095367432,4.800000190734863,1500.0,4.800000190734863,LFG.MI
2019-07-03,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0.0,4.800000190734863,LFG.MI
2019-07-04,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0.0,4.800000190734863,LFG.MI
2019-07-05,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0.0,4.800000190734863,LFG.MI
2019-07-08,4.900000095367432,4.78000020980835,4.78000020980835,4.900000095367432,600.0,4.900000095367432,LFG.MI
2019-07-09,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432,LFG.MI
2019-07-10,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432,LFG.MI
2019-07-11,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432,LFG.MI
2019-07-12,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432,LFG.MI
2019-07-15,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432,LFG.MI
2019-07-16,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432,LFG.MI
2019-07-17,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432,LFG.MI
2019-07-18,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432,LFG.MI
2019-07-19,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,600.0,4.699999809265137,LFG.MI
2019-07-22,4.699999809265137,4.599999904632568,4.599999904632568,4.699999809265137,2700.0,4.699999809265137,LFG.MI
2019-07-23,4.900000095367432,4.739999771118164,4.739999771118164,4.800000190734863,1500.0,4.800000190734863,LFG.MI
2019-07-24,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0.0,4.800000190734863,LFG.MI
2019-07-25,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,600.0,4.699999809265137,LFG.MI
2019-07-26,4.800000190734863,4.699999809265137,4.800000190734863,4.800000190734863,2400.0,4.800000190734863,LFG.MI
2019-07-29,5.0,5.0,5.0,5.0,300.0,5.0,LFG.MI
2019-07-30,5.0,5.0,5.0,5.0,0.0,5.0,LFG.MI
2019-07-31,5.0,5.0,5.0,5.0,0.0,5.0,LFG.MI
2019-08-01,5.0,5.0,5.0,5.0,0.0,5.0,LFG.MI
2019-08-02,5.0,5.0,5.0,5.0,0.0,5.0,LFG.MI
2019-08-05,5.199999809265137,4.940000057220459,4.940000057220459,5.050000190734863,3900.0,5.050000190734863,LFG.MI
2019-08-06,5.0,5.0,5.0,5.0,3300.0,5.0,LFG.MI
2019-08-07,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,600.0,4.840000152587891,LFG.MI
2019-08-08,5.050000190734863,4.940000057220459,4.940000057220459,5.050000190734863,900.0,5.050000190734863,LFG.MI
2019-08-09,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0.0,5.050000190734863,LFG.MI
2019-08-12,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0.0,5.050000190734863,LFG.MI
2019-08-13,5.099999904632568,4.880000114440918,4.880000114440918,5.099999904632568,1800.0,5.099999904632568,LFG.MI
2019-08-14,4.880000114440918,4.880000114440918,4.880000114440918,4.880000114440918,300.0,4.880000114440918,LFG.MI
2019-08-16,5.099999904632568,5.0,5.0,5.050000190734863,1200.0,5.050000190734863,LFG.MI
2019-08-19,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,300.0,5.150000095367432,LFG.MI
2019-08-20,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0.0,5.150000095367432,LFG.MI
2019-08-21,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0.0,5.150000095367432,LFG.MI
2019-08-22,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0.0,5.150000095367432,LFG.MI
2019-08-23,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0.0,5.150000095367432,LFG.MI
2019-08-26,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0.0,5.150000095367432,LFG.MI
2019-08-27,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0.0,5.150000095367432,LFG.MI
2019-08-28,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0.0,5.150000095367432,LFG.MI
2019-08-29,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,600.0,5.099999904632568,LFG.MI
2019-08-30,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0.0,5.099999904632568,LFG.MI
2019-09-02,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0.0,5.099999904632568,LFG.MI
2019-09-03,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0.0,5.099999904632568,LFG.MI
2019-09-04,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0.0,5.099999904632568,LFG.MI
2019-09-05,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0.0,5.099999904632568,LFG.MI
2019-09-06,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0.0,5.099999904632568,LFG.MI
2019-09-09,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0.0,5.099999904632568,LFG.MI
2019-09-10,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,600.0,5.050000190734863,LFG.MI
2019-09-11,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0.0,5.050000190734863,LFG.MI
2019-09-12,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0.0,5.050000190734863,LFG.MI
2019-09-13,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0.0,5.050000190734863,LFG.MI
2019-09-16,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0.0,5.050000190734863,LFG.MI
2019-09-17,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0.0,5.050000190734863,LFG.MI
2019-09-18,4.860000133514404,4.860000133514404,4.860000133514404,4.860000133514404,300.0,4.860000133514404,LFG.MI
2019-09-19,4.860000133514404,4.860000133514404,4.860000133514404,4.860000133514404,0.0,4.860000133514404,LFG.MI
2019-09-20,4.860000133514404,4.860000133514404,4.860000133514404,4.860000133514404,0.0,4.860000133514404,LFG.MI
2019-09-23,4.860000133514404,4.860000133514404,4.860000133514404,4.860000133514404,0.0,4.860000133514404,LFG.MI
2019-09-24,5.0,4.840000152587891,4.840000152587891,5.0,900.0,5.0,LFG.MI
2019-09-25,5.0,5.0,5.0,5.0,0.0,5.0,LFG.MI
2019-09-26,5.0,5.0,5.0,5.0,0.0,5.0,LFG.MI
2019-09-27,5.0,5.0,5.0,5.0,0.0,5.0,LFG.MI
2019-09-30,5.0,5.0,5.0,5.0,0.0,5.0,LFG.MI
2019-10-01,5.0,5.0,5.0,5.0,9000.0,5.0,LFG.MI
2019-10-02,4.900000095367432,4.800000190734863,4.840000152587891,4.900000095367432,3600.0,4.900000095367432,LFG.MI
2019-10-03,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432,LFG.MI
2019-10-04,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432,LFG.MI
2019-10-07,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432,LFG.MI
2019-10-08,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432,LFG.MI
2019-10-09,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432,LFG.MI
2019-10-10,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432,LFG.MI
2019-10-11,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432,LFG.MI
2019-10-14,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432,LFG.MI
2019-10-15,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432,LFG.MI
2019-10-16,4.78000020980835,4.760000228881836,4.78000020980835,4.760000228881836,900.0,4.760000228881836,LFG.MI
2019-10-17,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0,4.760000228881836,LFG.MI
2019-10-18,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,2400.0,4.760000228881836,LFG.MI
2019-10-21,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0,4.760000228881836,LFG.MI
2019-10-22,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0,4.760000228881836,LFG.MI
2019-10-23,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0,4.760000228881836,LFG.MI
2019-10-24,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0,4.760000228881836,LFG.MI
2019-10-25,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0,4.760000228881836,LFG.MI
2019-10-28,5.0,4.800000190734863,4.860000133514404,4.940000057220459,3300.0,4.940000057220459,LFG.MI
2019-10-29,5.050000190734863,4.739999771118164,4.739999771118164,5.050000190734863,3300.0,5.050000190734863,LFG.MI
2019-10-30,5.0,4.840000152587891,4.900000095367432,5.0,900.0,5.0,LFG.MI
2019-10-31,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,900.0,4.840000152587891,LFG.MI
2019-11-01,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891,LFG.MI
2019-11-04,5.050000190734863,4.78000020980835,4.800000190734863,4.78000020980835,3600.0,4.78000020980835,LFG.MI
2019-11-05,4.760000228881836,4.739999771118164,4.760000228881836,4.739999771118164,1800.0,4.739999771118164,LFG.MI
2019-11-06,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,300.0,4.739999771118164,LFG.MI
2019-11-07,4.639999866485596,4.599999904632568,4.639999866485596,4.599999904632568,3300.0,4.599999904632568,LFG.MI
2019-11-08,4.699999809265137,4.599999904632568,4.699999809265137,4.599999904632568,2100.0,4.599999904632568,LFG.MI
2019-11-11,4.800000190734863,4.679999828338623,4.679999828338623,4.699999809265137,13200.0,4.699999809265137,LFG.MI
2019-11-12,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,1200.0,4.599999904632568,LFG.MI
2019-11-13,4.539999961853027,4.519999980926514,4.519999980926514,4.539999961853027,8100.0,4.539999961853027,LFG.MI
2019-11-14,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,300.0,4.559999942779541,LFG.MI
2019-11-15,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,0.0,4.559999942779541,LFG.MI
2019-11-18,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,300.0,4.659999847412109,LFG.MI
2019-11-19,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,0.0,4.659999847412109,LFG.MI
2019-11-20,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,300.0,4.599999904632568,LFG.MI
2019-11-21,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.599999904632568,LFG.MI
2019-11-22,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.599999904632568,LFG.MI
2019-11-25,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,1200.0,4.679999828338623,LFG.MI
2019-11-26,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623,LFG.MI
2019-11-27,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623,LFG.MI
2019-11-28,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623,LFG.MI
2019-11-29,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,24000.0,4.619999885559082,LFG.MI
2019-12-02,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,0.0,4.619999885559082,LFG.MI
2019-12-03,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,0.0,4.619999885559082,LFG.MI
2019-12-04,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,0.0,4.619999885559082,LFG.MI
2019-12-05,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,0.0,4.619999885559082,LFG.MI
2019-12-06,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,0.0,4.619999885559082,LFG.MI
2019-12-09,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,0.0,4.619999885559082,LFG.MI
2019-12-10,4.559999942779541,4.539999961853027,4.559999942779541,4.539999961853027,1800.0,4.539999961853027,LFG.MI
2019-12-11,4.539999961853027,4.539999961853027,4.539999961853027,4.539999961853027,0.0,4.539999961853027,LFG.MI
2019-12-12,4.539999961853027,4.539999961853027,4.539999961853027,4.539999961853027,0.0,4.539999961853027,LFG.MI
2019-12-13,4.5,4.5,4.5,4.5,3600.0,4.5,LFG.MI
2019-12-16,4.5,4.5,4.5,4.5,0.0,4.5,LFG.MI
2019-12-17,4.420000076293945,4.400000095367432,4.420000076293945,4.400000095367432,7500.0,4.400000095367432,LFG.MI
2019-12-18,4.5,4.400000095367432,4.400000095367432,4.400000095367432,2100.0,4.400000095367432,LFG.MI
2019-12-19,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.400000095367432,LFG.MI
2019-12-20,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.400000095367432,LFG.MI
2019-12-23,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.400000095367432,LFG.MI
2019-12-27,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.400000095367432,LFG.MI
2019-12-30,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.400000095367432,LFG.MI
2020-01-02,4.599999904632568,4.400000095367432,4.5,4.400000095367432,14100.0,4.400000095367432,LFG.MI
2020-01-03,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.400000095367432,LFG.MI
2020-01-06,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.400000095367432,LFG.MI
2020-01-07,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.400000095367432,LFG.MI
2020-01-08,4.320000171661377,4.320000171661377,4.320000171661377,4.320000171661377,600.0,4.320000171661377,LFG.MI
2020-01-09,4.320000171661377,4.320000171661377,4.320000171661377,4.320000171661377,900.0,4.320000171661377,LFG.MI
2020-01-10,4.320000171661377,4.239999771118164,4.239999771118164,4.320000171661377,3300.0,4.320000171661377,LFG.MI
2020-01-13,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,900.0,4.300000190734863,LFG.MI
2020-01-14,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0.0,4.300000190734863,LFG.MI
2020-01-15,4.21999979019165,4.21999979019165,4.21999979019165,4.21999979019165,600.0,4.21999979019165,LFG.MI
2020-01-16,4.21999979019165,4.139999866485596,4.139999866485596,4.21999979019165,3300.0,4.21999979019165,LFG.MI
2020-01-17,4.21999979019165,4.179999828338623,4.199999809265137,4.179999828338623,4200.0,4.179999828338623,LFG.MI
2020-01-20,4.300000190734863,4.159999847412109,4.179999828338623,4.21999979019165,6900.0,4.21999979019165,LFG.MI
2020-01-21,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,300.0,4.199999809265137,LFG.MI
2020-01-22,4.199999809265137,4.179999828338623,4.199999809265137,4.179999828338623,2400.0,4.179999828338623,LFG.MI
2020-01-23,4.179999828338623,4.059999942779541,4.119999885559082,4.179999828338623,6900.0,4.179999828338623,LFG.MI
2020-01-24,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,2100.0,4.179999828338623,LFG.MI
2020-01-27,4.039999961853027,4.0,4.039999961853027,4.0,1200.0,4.0,LFG.MI
2020-01-28,4.0,4.0,4.0,4.0,3300.0,4.0,LFG.MI
2020-01-29,4.099999904632568,3.9200000762939453,4.079999923706055,3.9200000762939453,6000.0,3.9200000762939453,LFG.MI
2020-01-30,4.179999828338623,4.0,4.0,4.119999885559082,1500.0,4.119999885559082,LFG.MI
2020-01-31,4.199999809265137,4.179999828338623,4.179999828338623,4.179999828338623,5400.0,4.179999828338623,LFG.MI
2020-02-03,4.300000190734863,4.199999809265137,4.300000190734863,4.199999809265137,1500.0,4.199999809265137,LFG.MI
2020-02-04,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,13200.0,4.179999828338623,LFG.MI
2020-02-05,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,1200.0,4.179999828338623,LFG.MI
2020-02-06,4.400000095367432,4.28000020980835,4.28000020980835,4.400000095367432,900.0,4.400000095367432,LFG.MI
2020-02-07,4.320000171661377,4.119999885559082,4.320000171661377,4.119999885559082,3000.0,4.119999885559082,LFG.MI
2020-02-10,4.380000114440918,4.300000190734863,4.300000190734863,4.380000114440918,900.0,4.380000114440918,LFG.MI
2020-02-11,4.679999828338623,4.199999809265137,4.679999828338623,4.199999809265137,4500.0,4.199999809265137,LFG.MI
2020-02-12,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0.0,4.199999809265137,LFG.MI
2020-02-13,4.28000020980835,4.119999885559082,4.119999885559082,4.199999809265137,2700.0,4.199999809265137,LFG.MI
2020-02-14,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0.0,4.199999809265137,LFG.MI
2020-02-17,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0.0,4.199999809265137,LFG.MI
2020-02-18,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0.0,4.199999809265137,LFG.MI
2020-02-19,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,600.0,4.28000020980835,LFG.MI
2020-02-20,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,600.0,4.28000020980835,LFG.MI
2020-02-21,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,0.0,4.28000020980835,LFG.MI
2020-02-24,4.199999809265137,4.159999847412109,4.199999809265137,4.159999847412109,600.0,4.159999847412109,LFG.MI
2020-02-25,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109,LFG.MI
2020-02-26,4.099999904632568,3.799999952316284,4.099999904632568,3.859999895095825,4200.0,3.859999895095825,LFG.MI
2020-02-27,3.799999952316284,3.6600000858306885,3.799999952316284,3.759999990463257,2100.0,3.759999990463257,LFG.MI
2020-02-28,3.7799999713897705,3.4600000381469727,3.5999999046325684,3.7799999713897705,4800.0,3.7799999713897705,LFG.MI
2020-03-02,3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,300.0,3.700000047683716,LFG.MI
2020-03-03,3.9000000953674316,3.799999952316284,3.799999952316284,3.8399999141693115,14400.0,3.8399999141693115,LFG.MI
2020-03-04,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.8399999141693115,LFG.MI
2020-03-05,4.0,3.6600000858306885,3.740000009536743,4.0,11100.0,4.0,LFG.MI
2020-03-06,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,600.0,4.099999904632568,LFG.MI
2020-03-09,4.019999980926514,3.859999895095825,4.019999980926514,3.859999895095825,900.0,3.859999895095825,LFG.MI
2020-03-10,4.21999979019165,3.680000066757202,3.680000066757202,4.21999979019165,3300.0,4.21999979019165,LFG.MI
2020-03-11,4.119999885559082,4.039999961853027,4.119999885559082,4.039999961853027,900.0,4.039999961853027,LFG.MI
2020-03-12,4.0,3.9000000953674316,4.0,3.9000000953674316,900.0,3.9000000953674316,LFG.MI
2020-03-13,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0.0,3.9000000953674316,LFG.MI
2020-03-16,3.799999952316284,3.559999942779541,3.799999952316284,3.559999942779541,2100.0,3.559999942779541,LFG.MI
2020-03-17,3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,0.0,3.559999942779541,LFG.MI
2020-03-18,3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,0.0,3.559999942779541,LFG.MI
2020-03-19,3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,0.0,3.559999942779541,LFG.MI
2020-03-20,3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,0.0,3.559999942779541,LFG.MI
2020-03-23,3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,0.0,3.559999942779541,LFG.MI
2020-03-24,3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,600.0,3.559999942779541,LFG.MI
2020-03-25,3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,0.0,3.559999942779541,LFG.MI
2020-03-26,3.5999999046325684,3.5799999237060547,3.5799999237060547,3.5999999046325684,1800.0,3.5999999046325684,LFG.MI
2020-03-27,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5999999046325684,LFG.MI
2020-03-30,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5999999046325684,LFG.MI
2020-03-31,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5999999046325684,LFG.MI
2020-04-01,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5999999046325684,LFG.MI
2020-04-02,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5999999046325684,LFG.MI
2020-04-03,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5999999046325684,LFG.MI
2020-04-06,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5999999046325684,LFG.MI
2020-04-07,3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,300.0,3.759999990463257,LFG.MI
2020-04-08,3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,0.0,3.759999990463257,LFG.MI
2020-04-09,3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,0.0,3.759999990463257,LFG.MI
2020-04-14,3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,900.0,3.700000047683716,LFG.MI
2020-04-15,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,600.0,3.5999999046325684,LFG.MI
2020-04-16,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5999999046325684,LFG.MI
2020-04-17,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5999999046325684,LFG.MI
2020-04-20,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5999999046325684,LFG.MI
2020-04-21,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5999999046325684,LFG.MI
2020-04-22,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5999999046325684,LFG.MI
2020-04-23,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5999999046325684,LFG.MI
2020-04-24,3.4800000190734863,3.319999933242798,3.4800000190734863,3.319999933242798,1800.0,3.319999933242798,LFG.MI
2020-04-27,3.319999933242798,3.319999933242798,3.319999933242798,3.319999933242798,0.0,3.319999933242798,LFG.MI
2020-04-28,3.319999933242798,3.319999933242798,3.319999933242798,3.319999933242798,0.0,3.319999933242798,LFG.MI
2020-04-29,3.2799999713897705,3.0199999809265137,3.2799999713897705,3.0199999809265137,2700.0,3.0199999809265137,LFG.MI
2020-04-30,3.200000047683716,3.0799999237060547,3.0999999046325684,3.0799999237060547,7500.0,3.0799999237060547,LFG.MI
2020-05-04,2.9800000190734863,2.9800000190734863,2.9800000190734863,2.9800000190734863,300.0,2.9800000190734863,LFG.MI
2020-05-05,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,300.0,3.119999885559082,LFG.MI
2020-05-06,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,0.0,3.119999885559082,LFG.MI
2020-05-07,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,0.0,3.119999885559082,LFG.MI
2020-05-08,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,0.0,3.119999885559082,LFG.MI
2019-01-02,2.299999952316284,2.259999990463257,2.2899999618530273,2.259999990463257,4680,2.259999990463257,MAIL.MI
2019-01-03,2.319999933242798,2.319999933242798,2.319999933242798,2.319999933242798,4680,2.319999933242798,MAIL.MI
2019-01-04,2.369999885559082,2.369999885559082,2.369999885559082,2.369999885559082,780,2.369999885559082,MAIL.MI
2019-01-07,2.359999895095825,2.359999895095825,2.359999895095825,2.359999895095825,780,2.359999895095825,MAIL.MI
2019-01-08,2.4700000286102295,2.390000104904175,2.390000104904175,2.4700000286102295,1560,2.4700000286102295,MAIL.MI
2019-01-09,2.4000000953674316,2.4000000953674316,2.4000000953674316,2.4000000953674316,5460,2.4000000953674316,MAIL.MI
2019-01-10,2.559999942779541,2.440000057220459,2.440000057220459,2.5299999713897705,41340,2.5299999713897705,MAIL.MI
2019-01-11,2.5999999046325684,2.5399999618530273,2.559999942779541,2.569999933242798,29640,2.569999933242798,MAIL.MI
2019-01-14,2.5199999809265137,2.5,2.5,2.5199999809265137,3120,2.5199999809265137,MAIL.MI
2019-01-15,2.5399999618530273,2.5399999618530273,2.5399999618530273,2.5399999618530273,3120,2.5399999618530273,MAIL.MI
2019-01-16,2.5399999618530273,2.5399999618530273,2.5399999618530273,2.5399999618530273,0,2.5399999618530273,MAIL.MI
2019-01-17,2.569999933242798,2.5199999809265137,2.569999933242798,2.5199999809265137,3120,2.5199999809265137,MAIL.MI
2019-01-18,2.569999933242798,2.4700000286102295,2.569999933242798,2.559999942779541,5460,2.559999942779541,MAIL.MI
2019-01-21,2.5399999618530273,2.4700000286102295,2.5299999713897705,2.5399999618530273,3900,2.5399999618530273,MAIL.MI
2019-01-22,2.509999990463257,2.4800000190734863,2.4800000190734863,2.509999990463257,2340,2.509999990463257,MAIL.MI
2019-01-23,2.509999990463257,2.509999990463257,2.509999990463257,2.509999990463257,780,2.509999990463257,MAIL.MI
2019-01-24,2.700000047683716,2.5,2.5199999809265137,2.609999895095825,94380,2.609999895095825,MAIL.MI
2019-01-25,2.7200000286102295,2.619999885559082,2.630000114440918,2.640000104904175,66300,2.640000104904175,MAIL.MI
2019-01-28,2.7200000286102295,2.619999885559082,2.680000066757202,2.619999885559082,19500,2.619999885559082,MAIL.MI
2019-01-29,2.6500000953674316,2.5799999237060547,2.5899999141693115,2.630000114440918,11700,2.630000114440918,MAIL.MI
2019-01-30,2.680000066757202,2.630000114440918,2.6600000858306885,2.6700000762939453,8580,2.6700000762939453,MAIL.MI
2019-01-31,2.690000057220459,2.609999895095825,2.619999885559082,2.690000057220459,27300,2.690000057220459,MAIL.MI
2019-02-01,2.7300000190734863,2.6700000762939453,2.7100000381469727,2.7100000381469727,26520,2.7100000381469727,MAIL.MI
2019-02-04,2.7699999809265137,2.6500000953674316,2.7200000286102295,2.7300000190734863,43680,2.7300000190734863,MAIL.MI
2019-02-05,2.799999952316284,2.6700000762939453,2.759999990463257,2.7799999713897705,21060,2.7799999713897705,MAIL.MI
2019-02-06,2.869999885559082,2.7899999618530273,2.7899999618530273,2.8399999141693115,39780,2.8399999141693115,MAIL.MI
2019-02-07,2.8499999046325684,2.740000009536743,2.8399999141693115,2.7799999713897705,35880,2.7799999713897705,MAIL.MI
2019-02-08,2.7799999713897705,2.7200000286102295,2.7799999713897705,2.7699999809265137,10140,2.7699999809265137,MAIL.MI
2019-02-11,2.799999952316284,2.75,2.7899999618530273,2.759999990463257,15600,2.759999990463257,MAIL.MI
2019-02-12,2.7799999713897705,2.7300000190734863,2.7799999713897705,2.75,9360,2.75,MAIL.MI
2019-02-13,2.7200000286102295,2.7100000381469727,2.7200000286102295,2.7200000286102295,5460,2.7200000286102295,MAIL.MI
2019-02-14,2.7100000381469727,2.5999999046325684,2.7100000381469727,2.690000057220459,28080,2.690000057220459,MAIL.MI
2019-02-15,2.75,2.6500000953674316,2.6500000953674316,2.75,8580,2.75,MAIL.MI
2019-02-18,2.799999952316284,2.7300000190734863,2.7300000190734863,2.7699999809265137,7020,2.7699999809265137,MAIL.MI
2019-02-19,2.8399999141693115,2.7100000381469727,2.799999952316284,2.7200000286102295,10920,2.7200000286102295,MAIL.MI
2019-02-20,2.7699999809265137,2.75,2.7699999809265137,2.7699999809265137,3120,2.7699999809265137,MAIL.MI
2019-02-21,2.7799999713897705,2.7699999809265137,2.7699999809265137,2.7799999713897705,1560,2.7799999713897705,MAIL.MI
2019-02-22,2.8299999237060547,2.7300000190734863,2.799999952316284,2.8299999237060547,23400,2.8299999237060547,MAIL.MI
2019-02-25,2.859999895095825,2.7200000286102295,2.8399999141693115,2.8499999046325684,20280,2.8499999046325684,MAIL.MI
2019-02-26,2.859999895095825,2.809999942779541,2.8499999046325684,2.8499999046325684,24180,2.8499999046325684,MAIL.MI
2019-02-27,2.9100000858306885,2.8299999237060547,2.8499999046325684,2.9100000858306885,19500,2.9100000858306885,MAIL.MI
2019-02-28,2.990000009536743,2.9000000953674316,2.9200000762939453,2.940000057220459,59280,2.940000057220459,MAIL.MI
2019-03-01,2.9600000381469727,2.859999895095825,2.9600000381469727,2.940000057220459,7800,2.940000057220459,MAIL.MI
2019-03-04,2.9800000190734863,2.8399999141693115,2.9000000953674316,2.9100000858306885,32760,2.9100000858306885,MAIL.MI
2019-03-05,2.9100000858306885,2.819999933242798,2.9000000953674316,2.9000000953674316,16380,2.9000000953674316,MAIL.MI
2019-03-06,2.990000009536743,2.7899999618530273,2.9700000286102295,2.819999933242798,69420,2.819999933242798,MAIL.MI
2019-03-07,2.869999885559082,2.809999942779541,2.8499999046325684,2.8499999046325684,17160,2.8499999046325684,MAIL.MI
2019-03-08,2.9100000858306885,2.819999933242798,2.8499999046325684,2.890000104904175,22620,2.890000104904175,MAIL.MI
2019-03-11,3.009999990463257,2.9000000953674316,2.9200000762939453,2.9700000286102295,28860,2.9700000286102295,MAIL.MI
2019-03-12,3.009999990463257,2.9100000858306885,2.950000047683716,3.009999990463257,27300,3.009999990463257,MAIL.MI
2019-03-13,3.0299999713897705,2.9200000762939453,3.0199999809265137,2.990000009536743,12480,2.990000009536743,MAIL.MI
2019-03-14,2.990000009536743,2.990000009536743,2.990000009536743,2.990000009536743,3900,2.990000009536743,MAIL.MI
2019-03-15,3.049999952316284,2.950000047683716,2.9600000381469727,3.049999952316284,14820,3.049999952316284,MAIL.MI
2019-03-18,3.059999942779541,3.0,3.0,3.059999942779541,12480,3.059999942779541,MAIL.MI
2019-03-19,3.0799999237060547,3.0299999713897705,3.059999942779541,3.059999942779541,20280,3.059999942779541,MAIL.MI
2019-03-20,3.25,3.0899999141693115,3.130000114440918,3.0999999046325684,217620,3.0999999046325684,MAIL.MI
2019-03-21,3.130000114440918,3.009999990463257,3.0999999046325684,3.130000114440918,33540,3.130000114440918,MAIL.MI
2019-03-22,3.0999999046325684,3.0,3.0799999237060547,3.0,26520,3.0,MAIL.MI
2019-03-25,3.0399999618530273,2.9800000190734863,3.0399999618530273,3.0399999618530273,7020,3.0399999618530273,MAIL.MI
2019-03-26,3.0999999046325684,2.9800000190734863,2.9800000190734863,3.0999999046325684,10140,3.0999999046325684,MAIL.MI
2019-03-27,3.200000047683716,3.109999895095825,3.140000104904175,3.1600000858306885,28860,3.1600000858306885,MAIL.MI
2019-03-28,3.2200000286102295,3.059999942779541,3.140000104904175,3.1500000953674316,38220,3.1500000953674316,MAIL.MI
2019-03-29,3.1600000858306885,3.049999952316284,3.0799999237060547,3.1600000858306885,15600,3.1600000858306885,MAIL.MI
2019-04-01,3.25,3.1700000762939453,3.180000066757202,3.1700000762939453,48360,3.1700000762939453,MAIL.MI
2019-04-02,3.2300000190734863,3.140000104904175,3.2100000381469727,3.140000104904175,21060,3.140000104904175,MAIL.MI
2019-04-03,3.180000066757202,3.119999885559082,3.140000104904175,3.180000066757202,10140,3.180000066757202,MAIL.MI
2019-04-04,3.2200000286102295,3.0999999046325684,3.180000066757202,3.109999895095825,94380,3.109999895095825,MAIL.MI
2019-04-05,3.180000066757202,3.0899999141693115,3.119999885559082,3.1700000762939453,21060,3.1700000762939453,MAIL.MI
2019-04-08,3.2200000286102295,3.1600000858306885,3.1700000762939453,3.2100000381469727,22620,3.2100000381469727,MAIL.MI
2019-04-09,3.240000009536743,3.190000057220459,3.240000009536743,3.240000009536743,7800,3.240000009536743,MAIL.MI
2019-04-10,3.240000009536743,3.1600000858306885,3.240000009536743,3.2300000190734863,21060,3.2300000190734863,MAIL.MI
2019-04-11,3.4700000286102295,3.240000009536743,3.359999895095825,3.240000009536743,160680,3.240000009536743,MAIL.MI
2019-04-12,3.319999933242798,3.2100000381469727,3.2100000381469727,3.299999952316284,36660,3.299999952316284,MAIL.MI
2019-04-15,3.390000104904175,3.309999942779541,3.319999933242798,3.3499999046325684,19380,3.3499999046325684,MAIL.MI
2019-04-16,3.4100000858306885,3.299999952316284,3.4100000858306885,3.299999952316284,27346,3.299999952316284,MAIL.MI
2019-04-17,3.319999933242798,3.180000066757202,3.319999933242798,3.2799999713897705,13925,3.2799999713897705,MAIL.MI
2019-04-18,3.380000114440918,3.2799999713897705,3.2899999618530273,3.2899999618530273,12897,3.2899999618530273,MAIL.MI
2019-04-23,3.3399999141693115,3.2200000286102295,3.2799999713897705,3.2699999809265137,8150,3.2699999809265137,MAIL.MI
2019-04-24,3.3399999141693115,3.2200000286102295,3.3299999237060547,3.299999952316284,6391,3.299999952316284,MAIL.MI
2019-04-25,3.319999933242798,3.25,3.319999933242798,3.299999952316284,2751,3.299999952316284,MAIL.MI
2019-04-26,3.309999942779541,3.2300000190734863,3.25,3.2300000190734863,15924,3.2300000190734863,MAIL.MI
2019-04-29,3.259999990463257,3.2200000286102295,3.2300000190734863,3.2200000286102295,3147,3.2200000286102295,MAIL.MI
2019-04-30,3.2899999618530273,3.119999885559082,3.2899999618530273,3.180000066757202,15073,3.180000066757202,MAIL.MI
2019-05-02,3.2799999713897705,3.1500000953674316,3.1600000858306885,3.25,5497,3.25,MAIL.MI
2019-05-03,3.200000047683716,3.119999885559082,3.200000047683716,3.119999885559082,7446,3.119999885559082,MAIL.MI
2019-05-06,3.180000066757202,3.0999999046325684,3.0999999046325684,3.1700000762939453,10904,3.1700000762939453,MAIL.MI
2019-05-07,3.190000057220459,3.0799999237060547,3.119999885559082,3.1700000762939453,8210,3.1700000762939453,MAIL.MI
2019-05-08,3.2200000286102295,3.180000066757202,3.190000057220459,3.2200000286102295,10100,3.2200000286102295,MAIL.MI
2019-05-09,3.2699999809265137,3.130000114440918,3.2699999809265137,3.1600000858306885,5016,3.1600000858306885,MAIL.MI
2019-05-10,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,50,3.200000047683716,MAIL.MI
2019-05-13,3.200000047683716,3.109999895095825,3.200000047683716,3.109999895095825,2735,3.109999895095825,MAIL.MI
2019-05-14,3.1700000762939453,3.0999999046325684,3.1700000762939453,3.130000114440918,1450,3.130000114440918,MAIL.MI
2019-05-15,3.1600000858306885,3.0999999046325684,3.109999895095825,3.0999999046325684,2255,3.0999999046325684,MAIL.MI
2019-05-16,3.180000066757202,3.059999942779541,3.180000066757202,3.119999885559082,2631,3.119999885559082,MAIL.MI
2019-05-17,3.140000104904175,3.140000104904175,3.140000104904175,3.140000104904175,1000,3.140000104904175,MAIL.MI
2019-05-20,3.140000104904175,3.140000104904175,3.140000104904175,3.140000104904175,0,3.140000104904175,MAIL.MI
2019-05-21,3.380000114440918,3.1500000953674316,3.1500000953674316,3.240000009536743,76082,3.240000009536743,MAIL.MI
2019-05-22,3.309999942779541,3.180000066757202,3.240000009536743,3.309999942779541,16837,3.309999942779541,MAIL.MI
2019-05-23,3.309999942779541,3.2200000286102295,3.309999942779541,3.2699999809265137,13092,3.2699999809265137,MAIL.MI
2019-05-24,3.359999895095825,3.2300000190734863,3.2699999809265137,3.299999952316284,17905,3.299999952316284,MAIL.MI
2019-05-27,3.440000057220459,3.299999952316284,3.299999952316284,3.369999885559082,43669,3.369999885559082,MAIL.MI
2019-05-28,3.430000066757202,3.25,3.430000066757202,3.25,12703,3.25,MAIL.MI
2019-05-29,3.390000104904175,3.180000066757202,3.299999952316284,3.2799999713897705,21873,3.2799999713897705,MAIL.MI
2019-05-30,3.3299999237060547,3.2100000381469727,3.240000009536743,3.240000009536743,10186,3.240000009536743,MAIL.MI
2019-05-31,3.2799999713897705,3.180000066757202,3.2100000381469727,3.190000057220459,15180,3.190000057220459,MAIL.MI
2019-06-03,3.3299999237060547,3.180000066757202,3.180000066757202,3.240000009536743,9650,3.240000009536743,MAIL.MI
2019-06-04,3.299999952316284,3.2200000286102295,3.240000009536743,3.2799999713897705,10026,3.2799999713897705,MAIL.MI
2019-06-05,3.3299999237060547,3.240000009536743,3.299999952316284,3.259999990463257,7362,3.259999990463257,MAIL.MI
2019-06-06,3.2799999713897705,3.240000009536743,3.259999990463257,3.2799999713897705,3200,3.2799999713897705,MAIL.MI
2019-06-07,3.309999942779541,3.2300000190734863,3.2300000190734863,3.2799999713897705,3505,3.2799999713897705,MAIL.MI
2019-06-10,3.3299999237060547,3.2799999713897705,3.319999933242798,3.2899999618530273,4200,3.2899999618530273,MAIL.MI
2019-06-11,3.359999895095825,3.2699999809265137,3.2799999713897705,3.359999895095825,10391,3.359999895095825,MAIL.MI
2019-06-12,3.3299999237060547,3.2899999618530273,3.3299999237060547,3.2899999618530273,4500,3.2899999618530273,MAIL.MI
2019-06-13,3.4600000381469727,3.2899999618530273,3.3499999046325684,3.4000000953674316,33973,3.4000000953674316,MAIL.MI
2019-06-14,3.5,3.4000000953674316,3.4100000858306885,3.440000057220459,17250,3.440000057220459,MAIL.MI
2019-06-17,3.7200000286102295,3.369999885559082,3.5,3.4800000190734863,209448,3.4800000190734863,MAIL.MI
2019-06-18,3.490000009536743,3.359999895095825,3.4800000190734863,3.490000009536743,62911,3.490000009536743,MAIL.MI
2019-06-19,3.5199999809265137,3.4000000953674316,3.490000009536743,3.4800000190734863,29532,3.4800000190734863,MAIL.MI
2019-06-20,3.5399999618530273,3.440000057220459,3.4800000190734863,3.5399999618530273,21627,3.5399999618530273,MAIL.MI
2019-06-21,3.809999942779541,3.5,3.5399999618530273,3.799999952316284,172820,3.799999952316284,MAIL.MI
2019-06-24,3.950000047683716,3.700000047683716,3.700000047683716,3.950000047683716,57963,3.950000047683716,MAIL.MI
2019-06-25,3.9200000762939453,3.809999942779541,3.8499999046325684,3.809999942779541,21358,3.809999942779541,MAIL.MI
2019-06-26,3.869999885559082,3.450000047683716,3.799999952316284,3.619999885559082,81513,3.619999885559082,MAIL.MI
2019-06-27,3.7699999809265137,3.549999952316284,3.5999999046325684,3.740000009536743,234047,3.740000009536743,MAIL.MI
2019-06-28,3.759999990463257,3.5999999046325684,3.6700000762939453,3.740000009536743,28982,3.740000009536743,MAIL.MI
2019-07-01,3.859999895095825,3.700000047683716,3.740000009536743,3.8399999141693115,24677,3.8399999141693115,MAIL.MI
2019-07-02,3.940000057220459,3.75,3.8399999141693115,3.930000066757202,25193,3.930000066757202,MAIL.MI
2019-07-03,4.150000095367432,3.859999895095825,3.9800000190734863,4.079999923706055,107136,4.079999923706055,MAIL.MI
2019-07-04,4.119999885559082,3.940000057220459,3.950000047683716,4.019999980926514,43603,4.019999980926514,MAIL.MI
2019-07-05,4.340000152587891,3.940000057220459,3.9600000381469727,4.300000190734863,39725,4.300000190734863,MAIL.MI
2019-07-08,4.53000020980835,4.130000114440918,4.340000152587891,4.340000152587891,94893,4.340000152587891,MAIL.MI
2019-07-09,4.389999866485596,4.199999809265137,4.389999866485596,4.230000019073486,34105,4.230000019073486,MAIL.MI
2019-07-10,4.550000190734863,4.119999885559082,4.289999961853027,4.489999771118164,72677,4.489999771118164,MAIL.MI
2019-07-11,4.800000190734863,4.329999923706055,4.75,4.360000133514404,219355,4.360000133514404,MAIL.MI
2019-07-12,4.449999809265137,4.21999979019165,4.320000171661377,4.429999828338623,48999,4.429999828338623,MAIL.MI
2019-07-15,4.440000057220459,4.289999961853027,4.429999828338623,4.340000152587891,24854,4.340000152587891,MAIL.MI
2019-07-16,4.360000133514404,4.199999809265137,4.360000133514404,4.21999979019165,37952,4.21999979019165,MAIL.MI
2019-07-17,4.349999904632568,4.159999847412109,4.239999771118164,4.159999847412109,17669,4.159999847412109,MAIL.MI
2019-07-18,4.21999979019165,4.079999923706055,4.21999979019165,4.150000095367432,22470,4.150000095367432,MAIL.MI
2019-07-19,4.190000057220459,4.0,4.170000076293945,4.159999847412109,52538,4.159999847412109,MAIL.MI
2019-07-22,4.099999904632568,3.9200000762939453,4.03000020980835,4.0,27355,4.0,MAIL.MI
2019-07-23,4.099999904632568,3.9600000381469727,3.9700000286102295,4.019999980926514,10749,4.019999980926514,MAIL.MI
2019-07-24,4.03000020980835,3.7300000190734863,3.9600000381469727,3.809999942779541,50674,3.809999942779541,MAIL.MI
2019-07-25,3.880000114440918,3.5399999618530273,3.759999990463257,3.7300000190734863,105634,3.7300000190734863,MAIL.MI
2019-07-26,3.7899999618530273,3.5899999141693115,3.7699999809265137,3.7100000381469727,34513,3.7100000381469727,MAIL.MI
2019-07-29,3.859999895095825,3.6600000858306885,3.700000047683716,3.799999952316284,19473,3.799999952316284,MAIL.MI
2019-07-30,3.8399999141693115,3.799999952316284,3.799999952316284,3.819999933242798,6976,3.819999933242798,MAIL.MI
2019-07-31,3.819999933242798,3.700000047683716,3.799999952316284,3.7799999713897705,10183,3.7799999713897705,MAIL.MI
2019-08-01,3.8399999141693115,3.7699999809265137,3.7699999809265137,3.8399999141693115,13525,3.8399999141693115,MAIL.MI
2019-08-02,3.930000066757202,3.740000009536743,3.740000009536743,3.930000066757202,11840,3.930000066757202,MAIL.MI
2019-08-05,3.9600000381469727,3.7100000381469727,3.930000066757202,3.7100000381469727,12512,3.7100000381469727,MAIL.MI
2019-08-06,3.8299999237060547,3.680000066757202,3.7100000381469727,3.75,13535,3.75,MAIL.MI
2019-08-07,3.759999990463257,3.5899999141693115,3.759999990463257,3.690000057220459,25856,3.690000057220459,MAIL.MI
2019-08-08,3.6500000953674316,3.549999952316284,3.6500000953674316,3.630000114440918,12440,3.630000114440918,MAIL.MI
2019-08-09,3.6700000762939453,3.5399999618530273,3.5999999046325684,3.5399999618530273,3007,3.5399999618530273,MAIL.MI
2019-08-12,3.7200000286102295,3.5999999046325684,3.609999895095825,3.7200000286102295,25674,3.7200000286102295,MAIL.MI
2019-08-13,3.7200000286102295,3.4200000762939453,3.7200000286102295,3.680000066757202,37430,3.680000066757202,MAIL.MI
2019-08-14,3.75,3.5799999237060547,3.6500000953674316,3.75,6560,3.75,MAIL.MI
2019-08-16,3.799999952316284,3.5999999046325684,3.6500000953674316,3.799999952316284,3293,3.799999952316284,MAIL.MI
2019-08-19,3.8499999046325684,3.6700000762939453,3.799999952316284,3.8499999046325684,1820,3.8499999046325684,MAIL.MI
2019-08-20,4.079999923706055,3.7200000286102295,3.75,4.070000171661377,19608,4.070000171661377,MAIL.MI
2019-08-21,4.260000228881836,4.010000228881836,4.21999979019165,4.139999866485596,40427,4.139999866485596,MAIL.MI
2019-08-22,4.28000020980835,4.150000095367432,4.239999771118164,4.230000019073486,6297,4.230000019073486,MAIL.MI
2019-08-23,4.25,4.110000133514404,4.239999771118164,4.25,5320,4.25,MAIL.MI
2019-08-26,4.230000019073486,4.110000133514404,4.230000019073486,4.170000076293945,9639,4.170000076293945,MAIL.MI
2019-08-27,4.260000228881836,4.110000133514404,4.150000095367432,4.110000133514404,11777,4.110000133514404,MAIL.MI
2019-08-28,4.179999828338623,4.019999980926514,4.050000190734863,4.059999942779541,43272,4.059999942779541,MAIL.MI
2019-08-29,4.21999979019165,3.9200000762939453,4.03000020980835,4.210000038146973,15776,4.210000038146973,MAIL.MI
2019-08-30,4.349999904632568,4.199999809265137,4.199999809265137,4.340000152587891,33419,4.340000152587891,MAIL.MI
2019-09-02,4.389999866485596,4.230000019073486,4.300000190734863,4.349999904632568,14296,4.349999904632568,MAIL.MI
2019-09-03,4.349999904632568,4.159999847412109,4.340000152587891,4.329999923706055,14713,4.329999923706055,MAIL.MI
2019-09-04,4.380000114440918,4.230000019073486,4.260000228881836,4.380000114440918,4741,4.380000114440918,MAIL.MI
2019-09-05,4.369999885559082,4.239999771118164,4.369999885559082,4.269999980926514,5875,4.269999980926514,MAIL.MI
2019-09-06,4.380000114440918,4.230000019073486,4.269999980926514,4.230000019073486,7506,4.230000019073486,MAIL.MI
2019-09-09,4.289999961853027,4.21999979019165,4.230000019073486,4.289999961853027,933,4.289999961853027,MAIL.MI
2019-09-10,4.300000190734863,4.139999866485596,4.25,4.179999828338623,11330,4.179999828338623,MAIL.MI
2019-09-11,4.21999979019165,4.119999885559082,4.21999979019165,4.139999866485596,3933,4.139999866485596,MAIL.MI
2019-09-12,4.179999828338623,4.0,4.179999828338623,4.150000095367432,30216,4.150000095367432,MAIL.MI
2019-09-13,4.260000228881836,4.159999847412109,4.159999847412109,4.230000019073486,2149,4.230000019073486,MAIL.MI
2019-09-16,4.480000019073486,4.239999771118164,4.239999771118164,4.389999866485596,53741,4.389999866485596,MAIL.MI
2019-09-17,4.550000190734863,4.389999866485596,4.46999979019165,4.400000095367432,64664,4.400000095367432,MAIL.MI
2019-09-18,4.28000020980835,4.130000114440918,4.21999979019165,4.150000095367432,76005,4.150000095367432,MAIL.MI
2019-09-19,4.239999771118164,4.150000095367432,4.239999771118164,4.150000095367432,19605,4.150000095367432,MAIL.MI
2019-09-20,4.21999979019165,3.9100000858306885,4.150000095367432,4.039999961853027,55457,4.039999961853027,MAIL.MI
2019-09-23,4.03000020980835,3.869999885559082,4.03000020980835,3.9000000953674316,14110,3.9000000953674316,MAIL.MI
2019-09-24,4.039999961853027,3.950000047683716,3.9600000381469727,4.03000020980835,11372,4.03000020980835,MAIL.MI
2019-09-25,4.03000020980835,3.890000104904175,3.9700000286102295,4.03000020980835,90795,4.03000020980835,MAIL.MI
2019-09-26,4.170000076293945,4.050000190734863,4.050000190734863,4.099999904632568,11343,4.099999904632568,MAIL.MI
2019-09-27,4.199999809265137,4.059999942779541,4.059999942779541,4.110000133514404,4634,4.110000133514404,MAIL.MI
2019-09-30,4.199999809265137,4.130000114440918,4.130000114440918,4.179999828338623,9849,4.179999828338623,MAIL.MI
2019-10-01,4.25,4.150000095367432,4.150000095367432,4.170000076293945,10340,4.170000076293945,MAIL.MI
2019-10-02,4.28000020980835,4.159999847412109,4.239999771118164,4.159999847412109,5320,4.159999847412109,MAIL.MI
2019-10-03,4.21999979019165,4.010000228881836,4.159999847412109,4.090000152587891,4718,4.090000152587891,MAIL.MI
2019-10-04,4.159999847412109,4.050000190734863,4.090000152587891,4.050000190734863,3050,4.050000190734863,MAIL.MI
2019-10-07,4.079999923706055,4.010000228881836,4.03000020980835,4.079999923706055,3050,4.079999923706055,MAIL.MI
2019-10-08,4.159999847412109,4.059999942779541,4.099999904632568,4.059999942779541,1795,4.059999942779541,MAIL.MI
2019-10-09,4.099999904632568,4.059999942779541,4.059999942779541,4.099999904632568,1063,4.099999904632568,MAIL.MI
2019-10-10,4.300000190734863,4.159999847412109,4.25,4.199999809265137,80606,4.199999809265137,MAIL.MI
2019-10-11,4.239999771118164,4.139999866485596,4.21999979019165,4.199999809265137,13068,4.199999809265137,MAIL.MI
2019-10-14,4.239999771118164,4.150000095367432,4.190000057220459,4.239999771118164,8401,4.239999771118164,MAIL.MI
2019-10-15,4.269999980926514,4.119999885559082,4.139999866485596,4.239999771118164,8808,4.239999771118164,MAIL.MI
2019-10-16,4.260000228881836,4.179999828338623,4.239999771118164,4.25,5360,4.25,MAIL.MI
2019-10-17,4.289999961853027,4.159999847412109,4.25,4.210000038146973,14910,4.210000038146973,MAIL.MI
2019-10-18,4.300000190734863,4.21999979019165,4.21999979019165,4.269999980926514,21145,4.269999980926514,MAIL.MI
2019-10-21,4.340000152587891,4.25,4.289999961853027,4.260000228881836,35917,4.260000228881836,MAIL.MI
2019-10-22,4.460000038146973,4.28000020980835,4.300000190734863,4.300000190734863,35256,4.300000190734863,MAIL.MI
2019-10-23,4.369999885559082,4.309999942779541,4.309999942779541,4.369999885559082,7138,4.369999885559082,MAIL.MI
2019-10-24,4.800000190734863,4.309999942779541,4.369999885559082,4.679999828338623,186625,4.679999828338623,MAIL.MI
2019-10-25,4.880000114440918,4.710000038146973,4.789999961853027,4.739999771118164,174496,4.739999771118164,MAIL.MI
2019-10-28,4.869999885559082,4.639999866485596,4.820000171661377,4.71999979019165,97364,4.71999979019165,MAIL.MI
2019-10-29,4.769999980926514,4.550000190734863,4.690000057220459,4.559999942779541,51602,4.559999942779541,MAIL.MI
2019-10-30,4.659999847412109,4.449999809265137,4.599999904632568,4.449999809265137,34502,4.449999809265137,MAIL.MI
2019-10-31,4.579999923706055,4.449999809265137,4.449999809265137,4.519999980926514,15487,4.519999980926514,MAIL.MI
2019-11-01,4.570000171661377,4.440000057220459,4.46999979019165,4.46999979019165,16396,4.46999979019165,MAIL.MI
2019-11-04,4.579999923706055,4.309999942779541,4.539999961853027,4.340000152587891,30478,4.340000152587891,MAIL.MI
2019-11-05,4.420000076293945,4.320000171661377,4.360000133514404,4.369999885559082,21929,4.369999885559082,MAIL.MI
2019-11-06,4.489999771118164,4.400000095367432,4.409999847412109,4.489999771118164,24764,4.489999771118164,MAIL.MI
2019-11-07,4.489999771118164,4.340000152587891,4.489999771118164,4.369999885559082,21179,4.369999885559082,MAIL.MI
2019-11-08,4.420000076293945,4.349999904632568,4.400000095367432,4.349999904632568,8048,4.349999904632568,MAIL.MI
2019-11-11,4.420000076293945,4.340000152587891,4.400000095367432,4.409999847412109,21629,4.409999847412109,MAIL.MI
2019-11-12,4.550000190734863,4.320000171661377,4.389999866485596,4.550000190734863,38692,4.550000190734863,MAIL.MI
2019-11-13,4.630000114440918,4.360000133514404,4.550000190734863,4.5,33365,4.5,MAIL.MI
2019-11-14,4.5,4.409999847412109,4.5,4.460000038146973,7440,4.460000038146973,MAIL.MI
2019-11-15,4.420000076293945,4.369999885559082,4.389999866485596,4.400000095367432,10030,4.400000095367432,MAIL.MI
2019-11-18,4.420000076293945,4.349999904632568,4.380000114440918,4.420000076293945,8697,4.420000076293945,MAIL.MI
2019-11-19,4.480000019073486,4.389999866485596,4.46999979019165,4.409999847412109,14239,4.409999847412109,MAIL.MI
2019-11-20,4.449999809265137,4.400000095367432,4.449999809265137,4.400000095367432,1190,4.400000095367432,MAIL.MI
2019-11-21,4.460000038146973,4.400000095367432,4.400000095367432,4.460000038146973,1571,4.460000038146973,MAIL.MI
2019-11-22,4.440000057220459,4.360000133514404,4.400000095367432,4.420000076293945,7555,4.420000076293945,MAIL.MI
2019-11-25,4.46999979019165,4.230000019073486,4.369999885559082,4.440000057220459,20606,4.440000057220459,MAIL.MI
2019-11-26,4.46999979019165,4.340000152587891,4.400000095367432,4.429999828338623,9450,4.429999828338623,MAIL.MI
2019-11-27,4.420000076293945,4.300000190734863,4.420000076293945,4.340000152587891,16856,4.340000152587891,MAIL.MI
2019-11-28,4.440000057220459,4.320000171661377,4.340000152587891,4.400000095367432,13997,4.400000095367432,MAIL.MI
2019-11-29,4.389999866485596,4.320000171661377,4.349999904632568,4.380000114440918,6558,4.380000114440918,MAIL.MI
2019-12-02,4.400000095367432,4.320000171661377,4.320000171661377,4.380000114440918,18950,4.380000114440918,MAIL.MI
2019-12-03,4.559999942779541,4.329999923706055,4.349999904632568,4.550000190734863,37168,4.550000190734863,MAIL.MI
2019-12-04,4.75,4.570000171661377,4.739999771118164,4.639999866485596,54268,4.639999866485596,MAIL.MI
2019-12-05,4.679999828338623,4.550000190734863,4.650000095367432,4.630000114440918,10476,4.630000114440918,MAIL.MI
2019-12-06,4.679999828338623,4.550000190734863,4.679999828338623,4.610000133514404,39069,4.610000133514404,MAIL.MI
2019-12-09,4.659999847412109,4.550000190734863,4.550000190734863,4.610000133514404,16302,4.610000133514404,MAIL.MI
2019-12-10,4.639999866485596,4.550000190734863,4.590000152587891,4.599999904632568,12630,4.599999904632568,MAIL.MI
2019-12-11,4.650000095367432,4.519999980926514,4.650000095367432,4.599999904632568,11452,4.599999904632568,MAIL.MI
2019-12-12,4.639999866485596,4.559999942779541,4.599999904632568,4.630000114440918,10001,4.630000114440918,MAIL.MI
2019-12-13,4.679999828338623,4.5,4.630000114440918,4.510000228881836,9721,4.510000228881836,MAIL.MI
2019-12-16,4.579999923706055,4.429999828338623,4.579999923706055,4.53000020980835,10505,4.53000020980835,MAIL.MI
2019-12-17,4.639999866485596,4.480000019073486,4.480000019073486,4.630000114440918,15854,4.630000114440918,MAIL.MI
2019-12-18,4.829999923706055,4.480000019073486,4.550000190734863,4.730000019073486,47398,4.730000019073486,MAIL.MI
2019-12-19,4.820000171661377,4.610000133514404,4.820000171661377,4.75,33300,4.75,MAIL.MI
2019-12-20,4.800000190734863,4.639999866485596,4.800000190734863,4.639999866485596,11599,4.639999866485596,MAIL.MI
2019-12-23,4.800000190734863,4.639999866485596,4.739999771118164,4.789999961853027,14477,4.789999961853027,MAIL.MI
2019-12-27,4.820000171661377,4.730000019073486,4.730000019073486,4.800000190734863,10849,4.800000190734863,MAIL.MI
2019-12-30,4.829999923706055,4.71999979019165,4.829999923706055,4.730000019073486,6208,4.730000019073486,MAIL.MI
2020-01-02,4.800000190734863,4.730000019073486,4.730000019073486,4.739999771118164,5463,4.739999771118164,MAIL.MI
2020-01-03,4.760000228881836,4.639999866485596,4.760000228881836,4.71999979019165,7311,4.71999979019165,MAIL.MI
2020-01-06,4.699999809265137,4.590000152587891,4.670000076293945,4.650000095367432,5814,4.650000095367432,MAIL.MI
2020-01-07,4.699999809265137,4.579999923706055,4.639999866485596,4.619999885559082,8234,4.619999885559082,MAIL.MI
2020-01-08,4.639999866485596,4.480000019073486,4.519999980926514,4.630000114440918,6405,4.630000114440918,MAIL.MI
2020-01-09,4.639999866485596,4.550000190734863,4.550000190734863,4.630000114440918,6794,4.630000114440918,MAIL.MI
2020-01-10,4.699999809265137,4.610000133514404,4.610000133514404,4.679999828338623,5304,4.679999828338623,MAIL.MI
2020-01-13,4.96999979019165,4.670000076293945,4.860000133514404,4.71999979019165,110997,4.71999979019165,MAIL.MI
2020-01-14,4.690000057220459,4.539999961853027,4.679999828338623,4.630000114440918,30338,4.630000114440918,MAIL.MI
2020-01-15,4.650000095367432,4.579999923706055,4.650000095367432,4.630000114440918,7029,4.630000114440918,MAIL.MI
2020-01-16,4.639999866485596,4.559999942779541,4.630000114440918,4.579999923706055,9496,4.579999923706055,MAIL.MI
2020-01-17,4.679999828338623,4.579999923706055,4.650000095367432,4.650000095367432,3600,4.650000095367432,MAIL.MI
2020-01-20,4.78000020980835,4.570000171661377,4.639999866485596,4.650000095367432,12697,4.650000095367432,MAIL.MI
2020-01-21,4.699999809265137,4.610000133514404,4.699999809265137,4.699999809265137,9369,4.699999809265137,MAIL.MI
2020-01-22,4.699999809265137,4.610000133514404,4.699999809265137,4.670000076293945,4817,4.670000076293945,MAIL.MI
2020-01-23,4.659999847412109,4.570000171661377,4.590000152587891,4.650000095367432,6405,4.650000095367432,MAIL.MI
2020-01-24,4.690000057220459,4.559999942779541,4.659999847412109,4.690000057220459,6573,4.690000057220459,MAIL.MI
2020-01-27,4.699999809265137,4.440000057220459,4.610000133514404,4.599999904632568,20527,4.599999904632568,MAIL.MI
2020-01-28,4.639999866485596,4.519999980926514,4.599999904632568,4.590000152587891,5255,4.590000152587891,MAIL.MI
2020-01-29,4.599999904632568,4.550000190734863,4.550000190734863,4.570000171661377,1434,4.570000171661377,MAIL.MI
2020-01-30,4.639999866485596,4.409999847412109,4.619999885559082,4.449999809265137,14790,4.449999809265137,MAIL.MI
2020-01-31,4.5,4.340000152587891,4.420000076293945,4.369999885559082,15418,4.369999885559082,MAIL.MI
2020-02-03,4.519999980926514,4.329999923706055,4.340000152587891,4.389999866485596,17540,4.389999866485596,MAIL.MI
2020-02-04,4.5,4.420000076293945,4.449999809265137,4.489999771118164,5793,4.489999771118164,MAIL.MI
2020-02-05,4.590000152587891,4.480000019073486,4.5,4.590000152587891,5299,4.590000152587891,MAIL.MI
2020-02-06,4.639999866485596,4.5,4.630000114440918,4.559999942779541,2074,4.559999942779541,MAIL.MI
2020-02-07,4.599999904632568,4.46999979019165,4.480000019073486,4.570000171661377,3589,4.570000171661377,MAIL.MI
2020-02-10,4.539999961853027,4.46999979019165,4.519999980926514,4.519999980926514,7290,4.519999980926514,MAIL.MI
2020-02-11,4.679999828338623,4.489999771118164,4.489999771118164,4.670000076293945,14888,4.670000076293945,MAIL.MI
2020-02-12,4.71999979019165,4.550000190734863,4.550000190734863,4.71999979019165,64967,4.71999979019165,MAIL.MI
2020-02-13,4.75,4.610000133514404,4.730000019073486,4.71999979019165,20955,4.71999979019165,MAIL.MI
2020-02-14,4.75,4.699999809265137,4.710000038146973,4.730000019073486,7582,4.730000019073486,MAIL.MI
2020-02-17,4.940000057220459,4.670000076293945,4.78000020980835,4.849999904632568,47843,4.849999904632568,MAIL.MI
2020-02-18,4.900000095367432,4.75,4.800000190734863,4.820000171661377,115874,4.820000171661377,MAIL.MI
2020-02-19,4.860000133514404,4.800000190734863,4.800000190734863,4.800000190734863,84359,4.800000190734863,MAIL.MI
2020-02-20,4.849999904632568,4.800000190734863,4.849999904632568,4.800000190734863,10728,4.800000190734863,MAIL.MI
2020-02-21,4.840000152587891,4.769999980926514,4.800000190734863,4.769999980926514,14242,4.769999980926514,MAIL.MI
2020-02-24,4.579999923706055,4.260000228881836,4.510000228881836,4.320000171661377,70439,4.320000171661377,MAIL.MI
2020-02-25,4.539999961853027,4.329999923706055,4.400000095367432,4.440000057220459,13296,4.440000057220459,MAIL.MI
2020-02-26,4.590000152587891,4.409999847412109,4.510000228881836,4.550000190734863,10130,4.550000190734863,MAIL.MI
2020-02-27,4.570000171661377,4.420000076293945,4.570000171661377,4.420000076293945,6792,4.420000076293945,MAIL.MI
2020-02-28,4.510000228881836,4.420000076293945,4.420000076293945,4.489999771118164,42170,4.489999771118164,MAIL.MI
2020-03-02,4.590000152587891,4.150000095367432,4.5,4.590000152587891,30510,4.590000152587891,MAIL.MI
2020-03-03,4.639999866485596,4.510000228881836,4.559999942779541,4.579999923706055,7168,4.579999923706055,MAIL.MI
2020-03-04,4.539999961853027,4.360000133514404,4.46999979019165,4.460000038146973,5775,4.460000038146973,MAIL.MI
2020-03-05,4.449999809265137,4.21999979019165,4.349999904632568,4.409999847412109,16035,4.409999847412109,MAIL.MI
2020-03-06,4.300000190734863,4.199999809265137,4.25,4.289999961853027,7972,4.289999961853027,MAIL.MI
2020-03-09,4.25,3.450000047683716,4.25,4.090000152587891,109571,4.090000152587891,MAIL.MI
2020-03-10,4.239999771118164,3.940000057220459,3.9800000190734863,4.050000190734863,36436,4.050000190734863,MAIL.MI
2020-03-11,4.119999885559082,3.9000000953674316,4.070000171661377,3.990000009536743,9870,3.990000009536743,MAIL.MI
2020-03-12,3.9200000762939453,3.630000114440918,3.9000000953674316,3.7899999618530273,9851,3.7899999618530273,MAIL.MI
2020-03-13,4.019999980926514,3.569999933242798,3.75,4.0,13914,4.0,MAIL.MI
2020-03-16,3.940000057220459,3.569999933242798,3.8499999046325684,3.940000057220459,4927,3.940000057220459,MAIL.MI
2020-03-17,4.0,3.8399999141693115,3.9000000953674316,4.0,7012,4.0,MAIL.MI
2020-03-18,4.050000190734863,3.799999952316284,4.0,4.0,12164,4.0,MAIL.MI
2020-03-19,3.930000066757202,3.700000047683716,3.930000066757202,3.799999952316284,29481,3.799999952316284,MAIL.MI
2020-03-20,3.940000057220459,3.809999942779541,3.859999895095825,3.940000057220459,5534,3.940000057220459,MAIL.MI
2020-03-23,3.9000000953674316,3.7799999713897705,3.809999942779541,3.880000114440918,20606,3.880000114440918,MAIL.MI
2020-03-24,4.119999885559082,3.9200000762939453,3.9200000762939453,4.039999961853027,7585,4.039999961853027,MAIL.MI
2020-03-25,4.150000095367432,3.8499999046325684,4.050000190734863,3.990000009536743,12497,3.990000009536743,MAIL.MI
2020-03-26,4.099999904632568,3.9600000381469727,3.9600000381469727,4.050000190734863,5333,4.050000190734863,MAIL.MI
2020-03-27,4.079999923706055,3.869999885559082,4.070000171661377,4.079999923706055,21146,4.079999923706055,MAIL.MI
2020-03-30,4.139999866485596,3.950000047683716,4.079999923706055,4.139999866485596,5575,4.139999866485596,MAIL.MI
2020-03-31,4.369999885559082,4.070000171661377,4.150000095367432,4.179999828338623,9861,4.179999828338623,MAIL.MI
2020-04-01,4.230000019073486,4.090000152587891,4.170000076293945,4.179999828338623,3234,4.179999828338623,MAIL.MI
2020-04-02,4.25,4.099999904632568,4.25,4.179999828338623,5600,4.179999828338623,MAIL.MI
2020-04-03,4.199999809265137,4.099999904632568,4.099999904632568,4.199999809265137,10011,4.199999809265137,MAIL.MI
2020-04-06,4.289999961853027,4.190000057220459,4.190000057220459,4.25,1090,4.25,MAIL.MI
2020-04-07,4.349999904632568,4.25,4.289999961853027,4.25,5636,4.25,MAIL.MI
2020-04-08,4.329999923706055,4.21999979019165,4.260000228881836,4.329999923706055,1250,4.329999923706055,MAIL.MI
2020-04-09,4.5,4.349999904632568,4.400000095367432,4.400000095367432,29157,4.400000095367432,MAIL.MI
2020-04-14,4.489999771118164,4.360000133514404,4.480000019073486,4.449999809265137,8039,4.449999809265137,MAIL.MI
2020-04-15,4.46999979019165,4.349999904632568,4.449999809265137,4.349999904632568,5449,4.349999904632568,MAIL.MI
2020-04-16,4.480000019073486,4.340000152587891,4.420000076293945,4.429999828338623,6562,4.429999828338623,MAIL.MI
2020-04-17,4.440000057220459,4.360000133514404,4.369999885559082,4.440000057220459,1665,4.440000057220459,MAIL.MI
2020-04-20,4.440000057220459,4.360000133514404,4.440000057220459,4.440000057220459,2260,4.440000057220459,MAIL.MI
2020-04-21,4.440000057220459,4.380000114440918,4.380000114440918,4.420000076293945,551,4.420000076293945,MAIL.MI
2020-04-22,4.449999809265137,4.380000114440918,4.440000057220459,4.380000114440918,700,4.380000114440918,MAIL.MI
2020-04-23,4.389999866485596,4.380000114440918,4.380000114440918,4.380000114440918,2341,4.380000114440918,MAIL.MI
2020-04-24,4.489999771118164,4.340000152587891,4.449999809265137,4.429999828338623,2562,4.429999828338623,MAIL.MI
2020-04-27,4.429999828338623,4.400000095367432,4.400000095367432,4.429999828338623,5877,4.429999828338623,MAIL.MI
2020-04-28,4.440000057220459,4.360000133514404,4.400000095367432,4.429999828338623,5476,4.429999828338623,MAIL.MI
2020-04-29,4.429999828338623,4.340000152587891,4.380000114440918,4.429999828338623,550,4.429999828338623,MAIL.MI
2020-04-30,4.429999828338623,4.300000190734863,4.429999828338623,4.389999866485596,3444,4.389999866485596,MAIL.MI
2020-05-04,4.409999847412109,4.25,4.260000228881836,4.380000114440918,3580,4.380000114440918,MAIL.MI
2020-05-05,4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,0,4.380000114440918,MAIL.MI
2020-05-06,4.380000114440918,4.289999961853027,4.309999942779541,4.380000114440918,1000,4.380000114440918,MAIL.MI
2020-05-07,4.400000095367432,4.300000190734863,4.309999942779541,4.389999866485596,1500,4.389999866485596,MAIL.MI
2020-05-08,4.389999866485596,4.230000019073486,4.389999866485596,4.300000190734863,9357,4.300000190734863,MAIL.MI
2020-05-11,4.389999866485596,4.300000190734863,4.300000190734863,4.389999866485596,10871,4.389999866485596,MAIL.MI
2019-01-02,3.1600000858306885,3.0299999713897705,3.0999999046325684,3.0899999141693115,14000.0,3.006376028060913,NPI.MI
2019-01-03,3.0799999237060547,2.930000066757202,3.0,3.009999990463257,39600.0,2.9285411834716797,NPI.MI
2019-01-04,3.069999933242798,2.950000047683716,3.009999990463257,3.0,17200.0,2.918811798095703,NPI.MI
2019-01-07,3.0199999809265137,2.809999942779541,2.950000047683716,2.859999895095825,44400.0,2.7826006412506104,NPI.MI
2019-01-08,2.9600000381469727,2.859999895095825,2.859999895095825,2.880000114440918,8800.0,2.8020594120025635,NPI.MI
2019-01-09,2.9200000762939453,2.9100000858306885,2.9100000858306885,2.9200000762939453,4800.0,2.8409769535064697,NPI.MI
2019-01-10,3.0799999237060547,2.9100000858306885,2.990000009536743,3.049999952316284,78000.0,2.967458724975586,NPI.MI
2019-01-11,3.0899999141693115,3.0,3.0799999237060547,3.049999952316284,10400.0,2.967458724975586,NPI.MI
2019-01-14,3.0799999237060547,2.9700000286102295,3.0799999237060547,3.0299999713897705,5600.0,2.947999954223633,NPI.MI
2019-01-15,3.200000047683716,2.9700000286102295,3.0299999713897705,3.190000057220459,29600.0,3.1036698818206787,NPI.MI
2019-01-16,3.2100000381469727,3.130000114440918,3.130000114440918,3.2100000381469727,17600.0,3.123128652572632,NPI.MI
2019-01-17,3.240000009536743,3.180000066757202,3.2200000286102295,3.2100000381469727,12000.0,3.123128652572632,NPI.MI
2019-01-18,3.259999990463257,3.1700000762939453,3.240000009536743,3.25,15600.0,3.162046194076538,NPI.MI
2019-01-21,3.5,3.259999990463257,3.4000000953674316,3.299999952316284,69600.0,3.210692882537842,NPI.MI
2019-01-22,3.319999933242798,3.2200000286102295,3.319999933242798,3.299999952316284,10400.0,3.210692882537842,NPI.MI
2019-01-23,3.380000114440918,3.2899999618530273,3.2899999618530273,3.369999885559082,18800.0,3.2787985801696777,NPI.MI
2019-01-24,3.369999885559082,3.2799999713897705,3.369999885559082,3.3399999141693115,22800.0,3.249610424041748,NPI.MI
2019-01-25,3.4000000953674316,3.2200000286102295,3.259999990463257,3.390000104904175,134400.0,3.29825758934021,NPI.MI
2019-01-28,3.390000104904175,3.299999952316284,3.380000114440918,3.299999952316284,8400.0,3.210692882537842,NPI.MI
2019-01-29,3.3299999237060547,3.299999952316284,3.299999952316284,3.3299999237060547,1200.0,3.2398810386657715,NPI.MI
2019-01-30,3.369999885559082,3.200000047683716,3.3399999141693115,3.3499999046325684,26400.0,3.2593398094177246,NPI.MI
2019-01-31,3.319999933242798,3.190000057220459,3.319999933242798,3.2799999713897705,28800.0,3.1912343502044678,NPI.MI
2019-02-01,3.2200000286102295,3.109999895095825,3.2200000286102295,3.190000057220459,38800.0,3.1036698818206787,NPI.MI
2019-02-04,3.180000066757202,3.0899999141693115,3.1500000953674316,3.140000104904175,18000.0,3.055023193359375,NPI.MI
2019-02-05,3.1600000858306885,3.119999885559082,3.119999885559082,3.1600000858306885,2800.0,3.074481964111328,NPI.MI
2019-02-06,3.1700000762939453,3.0899999141693115,3.109999895095825,3.1700000762939453,4400.0,3.0842113494873047,NPI.MI
2019-02-07,3.1700000762939453,3.0899999141693115,3.0999999046325684,3.0999999046325684,12800.0,3.0161054134368896,NPI.MI
2019-02-08,3.1500000953674316,3.0899999141693115,3.0899999141693115,3.1500000953674316,6000.0,3.0647525787353516,NPI.MI
2019-02-11,3.2200000286102295,3.1500000953674316,3.1500000953674316,3.2200000286102295,12400.0,3.1328580379486084,NPI.MI
2019-02-12,3.25,3.130000114440918,3.2100000381469727,3.240000009536743,12000.0,3.1523168087005615,NPI.MI
2019-02-13,3.2899999618530273,3.2300000190734863,3.2300000190734863,3.2899999618530273,10400.0,3.2009637355804443,NPI.MI
2019-02-14,3.2200000286102295,3.119999885559082,3.190000057220459,3.200000047683716,23600.0,3.1133992671966553,NPI.MI
2019-02-15,3.200000047683716,3.140000104904175,3.200000047683716,3.190000057220459,4800.0,3.1036698818206787,NPI.MI
2019-02-18,3.180000066757202,3.109999895095825,3.130000114440918,3.1500000953674316,16800.0,3.0647525787353516,NPI.MI
2019-02-19,3.140000104904175,2.950000047683716,3.0899999141693115,3.049999952316284,98000.0,2.967458724975586,NPI.MI
2019-02-20,3.049999952316284,2.9200000762939453,3.049999952316284,2.9600000381469727,34400.0,2.879894495010376,NPI.MI
2019-02-21,2.940000057220459,2.8499999046325684,2.9100000858306885,2.9100000858306885,28800.0,2.831247568130493,NPI.MI
2019-02-22,2.950000047683716,2.859999895095825,2.859999895095825,2.9100000858306885,12800.0,2.831247568130493,NPI.MI
2019-02-25,3.0,2.7200000286102295,3.0,2.9100000858306885,119200.0,2.831247568130493,NPI.MI
2019-02-26,2.930000066757202,2.8499999046325684,2.930000066757202,2.869999885559082,10000.0,2.792329788208008,NPI.MI
2019-02-27,2.940000057220459,2.700000047683716,2.8399999141693115,2.9200000762939453,136800.0,2.8409769535064697,NPI.MI
2019-02-28,2.9200000762939453,2.8299999237060547,2.9200000762939453,2.8299999237060547,11600.0,2.7534124851226807,NPI.MI
2019-03-01,2.880000114440918,2.759999990463257,2.819999933242798,2.7899999618530273,12400.0,2.7144949436187744,NPI.MI
2019-03-04,2.880000114440918,2.7699999809265137,2.7699999809265137,2.8399999141693115,17200.0,2.7631418704986572,NPI.MI
2019-03-05,2.8399999141693115,2.759999990463257,2.799999952316284,2.759999990463257,19200.0,2.6853067874908447,NPI.MI
2019-03-06,2.8299999237060547,2.7799999713897705,2.799999952316284,2.799999952316284,7200.0,2.724224328994751,NPI.MI
2019-03-07,2.809999942779541,2.75,2.809999942779541,2.7799999713897705,3600.0,2.704765558242798,NPI.MI
2019-03-08,2.7899999618530273,2.740000009536743,2.740000009536743,2.759999990463257,4400.0,2.6853067874908447,NPI.MI
2019-03-11,2.7899999618530273,2.7799999713897705,2.7899999618530273,2.7899999618530273,5200.0,2.7144949436187744,NPI.MI
2019-03-12,2.7699999809265137,2.680000066757202,2.75,2.7699999809265137,14800.0,2.6950361728668213,NPI.MI
2019-03-13,2.759999990463257,2.6700000762939453,2.759999990463257,2.759999990463257,16800.0,2.6853067874908447,NPI.MI
2019-03-14,2.75,2.680000066757202,2.700000047683716,2.7200000286102295,27200.0,2.6463894844055176,NPI.MI
2019-03-15,2.7200000286102295,2.630000114440918,2.700000047683716,2.6700000762939453,34400.0,2.5977425575256348,NPI.MI
2019-03-18,2.809999942779541,2.640000104904175,2.690000057220459,2.809999942779541,69600.0,2.7339537143707275,NPI.MI
2019-03-19,2.9600000381469727,2.8299999237060547,2.859999895095825,2.940000057220459,29200.0,2.860435724258423,NPI.MI
2019-03-20,2.990000009536743,2.8499999046325684,2.9600000381469727,2.950000047683716,40400.0,2.8701651096343994,NPI.MI
2019-03-21,3.1700000762939453,3.0,3.009999990463257,3.1700000762939453,55200.0,3.0842113494873047,NPI.MI
2019-03-22,3.299999952316284,3.180000066757202,3.200000047683716,3.2799999713897705,121200.0,3.1912343502044678,NPI.MI
2019-03-25,3.25,3.0799999237060547,3.25,3.1600000858306885,44800.0,3.074481964111328,NPI.MI
2019-03-26,3.0999999046325684,3.069999933242798,3.0999999046325684,3.0999999046325684,6800.0,3.0161054134368896,NPI.MI
2019-03-27,3.1600000858306885,3.049999952316284,3.1500000953674316,3.0999999046325684,16000.0,3.0161054134368896,NPI.MI
2019-03-28,3.0799999237060547,3.0299999713897705,3.069999933242798,3.0299999713897705,10000.0,2.947999954223633,NPI.MI
2019-03-29,3.0999999046325684,2.9600000381469727,3.0299999713897705,3.0999999046325684,28800.0,3.0161054134368896,NPI.MI
2019-04-01,3.140000104904175,3.0799999237060547,3.0999999046325684,3.140000104904175,12400.0,3.055023193359375,NPI.MI
2019-04-02,3.1700000762939453,3.0999999046325684,3.109999895095825,3.1700000762939453,11200.0,3.0842113494873047,NPI.MI
2019-04-03,3.119999885559082,3.0799999237060547,3.119999885559082,3.119999885559082,4800.0,3.0355641841888428,NPI.MI
2019-04-04,3.190000057220459,3.0899999141693115,3.119999885559082,3.190000057220459,7200.0,3.1036698818206787,NPI.MI
2019-04-05,3.1700000762939453,3.140000104904175,3.140000104904175,3.1500000953674316,6000.0,3.0647525787353516,NPI.MI
2019-04-08,3.25,3.140000104904175,3.180000066757202,3.140000104904175,7200.0,3.055023193359375,NPI.MI
2019-04-09,3.2200000286102295,3.140000104904175,3.1500000953674316,3.180000066757202,15200.0,3.0939407348632812,NPI.MI
2019-04-10,3.180000066757202,3.140000104904175,3.140000104904175,3.180000066757202,3200.0,3.0939407348632812,NPI.MI
2019-04-11,3.1600000858306885,3.119999885559082,3.140000104904175,3.1600000858306885,1600.0,3.074481964111328,NPI.MI
2019-04-12,3.140000104904175,3.0799999237060547,3.119999885559082,3.140000104904175,9600.0,3.055023193359375,NPI.MI
2019-04-15,3.1500000953674316,3.069999933242798,3.0799999237060547,3.130000114440918,12800.0,3.0452938079833984,NPI.MI
2019-04-16,3.109999895095825,3.059999942779541,3.0799999237060547,3.0799999237060547,12800.0,2.9966468811035156,NPI.MI
2019-04-17,3.0799999237060547,3.0199999809265137,3.0799999237060547,3.0199999809265137,11200.0,2.9382705688476562,NPI.MI
2019-04-18,3.0799999237060547,3.0199999809265137,3.0199999809265137,3.0299999713897705,12800.0,2.947999954223633,NPI.MI
2019-04-23,3.049999952316284,2.990000009536743,3.0,3.0399999618530273,8000.0,3.0399999618530273,NPI.MI
2019-04-24,3.049999952316284,2.9600000381469727,2.9700000286102295,2.990000009536743,13200.0,2.990000009536743,NPI.MI
2019-04-25,3.0,2.950000047683716,2.950000047683716,3.0,2000.0,3.0,NPI.MI
2019-04-26,3.0299999713897705,2.950000047683716,3.0299999713897705,3.0,16800.0,3.0,NPI.MI
2019-04-29,3.0,2.9000000953674316,2.940000057220459,2.9700000286102295,29200.0,2.9700000286102295,NPI.MI
2019-04-30,2.950000047683716,2.9200000762939453,2.950000047683716,2.950000047683716,11600.0,2.950000047683716,NPI.MI
2019-05-02,2.950000047683716,2.930000066757202,2.950000047683716,2.930000066757202,3600.0,2.930000066757202,NPI.MI
2019-05-03,3.0,2.9100000858306885,2.950000047683716,2.950000047683716,18800.0,2.950000047683716,NPI.MI
2019-05-06,2.9700000286102295,2.869999885559082,2.930000066757202,2.869999885559082,16800.0,2.869999885559082,NPI.MI
2019-05-07,2.940000057220459,2.819999933242798,2.9200000762939453,2.940000057220459,16800.0,2.940000057220459,NPI.MI
2019-05-08,2.940000057220459,2.940000057220459,2.940000057220459,2.940000057220459,0.0,2.940000057220459,NPI.MI
2019-05-09,2.9600000381469727,2.9200000762939453,2.9200000762939453,2.9600000381469727,1600.0,2.9600000381469727,NPI.MI
2019-05-10,2.9600000381469727,2.859999895095825,2.869999885559082,2.950000047683716,8400.0,2.950000047683716,NPI.MI
2019-05-13,2.9000000953674316,2.7200000286102295,2.9000000953674316,2.759999990463257,30000.0,2.759999990463257,NPI.MI
2019-05-14,2.759999990463257,2.7200000286102295,2.759999990463257,2.7300000190734863,11600.0,2.7300000190734863,NPI.MI
2019-05-15,2.8399999141693115,2.75,2.8399999141693115,2.819999933242798,16000.0,2.819999933242798,NPI.MI
2019-05-16,2.8299999237060547,2.759999990463257,2.8299999237060547,2.799999952316284,3600.0,2.799999952316284,NPI.MI
2019-05-17,2.7799999713897705,2.740000009536743,2.759999990463257,2.759999990463257,6800.0,2.759999990463257,NPI.MI
2019-05-20,2.7799999713897705,2.680000066757202,2.7799999713897705,2.7799999713897705,13600.0,2.7799999713897705,NPI.MI
2019-05-21,2.7899999618530273,2.7300000190734863,2.7899999618530273,2.759999990463257,4000.0,2.759999990463257,NPI.MI
2019-05-22,2.759999990463257,2.759999990463257,2.759999990463257,2.759999990463257,0.0,2.759999990463257,NPI.MI
2019-05-23,2.8399999141693115,2.7200000286102295,2.799999952316284,2.7300000190734863,9600.0,2.7300000190734863,NPI.MI
2019-05-24,2.7899999618530273,2.7200000286102295,2.7200000286102295,2.7899999618530273,800.0,2.7899999618530273,NPI.MI
2019-05-27,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,1200.0,2.799999952316284,NPI.MI
2019-05-28,2.8499999046325684,2.740000009536743,2.75,2.819999933242798,6400.0,2.819999933242798,NPI.MI
2019-05-29,2.819999933242798,2.7100000381469727,2.799999952316284,2.7699999809265137,12400.0,2.7699999809265137,NPI.MI
2019-05-30,2.799999952316284,2.7300000190734863,2.7799999713897705,2.75,8400.0,2.75,NPI.MI
2019-05-31,2.75,2.700000047683716,2.75,2.75,14000.0,2.75,NPI.MI
2019-06-03,2.809999942779541,2.700000047683716,2.700000047683716,2.809999942779541,2400.0,2.809999942779541,NPI.MI
2019-06-04,2.809999942779541,2.809999942779541,2.809999942779541,2.809999942779541,400.0,2.809999942779541,NPI.MI
2019-06-05,2.809999942779541,2.809999942779541,2.809999942779541,2.809999942779541,0.0,2.809999942779541,NPI.MI
2019-06-06,2.869999885559082,2.75,2.75,2.869999885559082,5600.0,2.869999885559082,NPI.MI
2019-06-07,2.819999933242798,2.7799999713897705,2.7899999618530273,2.819999933242798,2400.0,2.819999933242798,NPI.MI
2019-06-10,2.8299999237060547,2.759999990463257,2.799999952316284,2.8299999237060547,9600.0,2.8299999237060547,NPI.MI
2019-06-11,2.8399999141693115,2.799999952316284,2.8299999237060547,2.8399999141693115,3200.0,2.8399999141693115,NPI.MI
2019-06-12,2.819999933242798,2.7899999618530273,2.7899999618530273,2.819999933242798,20000.0,2.819999933242798,NPI.MI
2019-06-13,2.819999933242798,2.809999942779541,2.819999933242798,2.819999933242798,4000.0,2.819999933242798,NPI.MI
2019-06-14,2.819999933242798,2.819999933242798,2.819999933242798,2.819999933242798,0.0,2.819999933242798,NPI.MI
2019-06-17,2.8499999046325684,2.7899999618530273,2.8299999237060547,2.8499999046325684,3200.0,2.8499999046325684,NPI.MI
2019-06-18,2.799999952316284,2.75,2.799999952316284,2.7699999809265137,4400.0,2.7699999809265137,NPI.MI
2019-06-19,2.75,2.740000009536743,2.75,2.740000009536743,2000.0,2.740000009536743,NPI.MI
2019-06-20,2.7300000190734863,2.700000047683716,2.7300000190734863,2.7300000190734863,3600.0,2.7300000190734863,NPI.MI
2019-06-21,2.7300000190734863,2.7300000190734863,2.7300000190734863,2.7300000190734863,400.0,2.7300000190734863,NPI.MI
2019-06-24,2.880000114440918,2.7799999713897705,2.799999952316284,2.869999885559082,12800.0,2.869999885559082,NPI.MI
2019-06-25,2.940000057220459,2.8499999046325684,2.8499999046325684,2.940000057220459,16800.0,2.940000057220459,NPI.MI
2019-06-26,2.9700000286102295,2.930000066757202,2.930000066757202,2.9700000286102295,8400.0,2.9700000286102295,NPI.MI
2019-06-27,3.0,2.9700000286102295,3.0,2.9800000190734863,7600.0,2.9800000190734863,NPI.MI
2019-06-28,2.9800000190734863,2.940000057220459,2.940000057220459,2.9700000286102295,14400.0,2.9700000286102295,NPI.MI
2019-07-01,3.0,2.940000057220459,2.9600000381469727,3.0,4800.0,3.0,NPI.MI
2019-07-02,3.0799999237060547,3.059999942779541,3.059999942779541,3.069999933242798,7200.0,3.069999933242798,NPI.MI
2019-07-03,3.069999933242798,2.9600000381469727,3.069999933242798,3.0,6800.0,3.0,NPI.MI
2019-07-04,3.0,2.940000057220459,2.9800000190734863,3.0,7600.0,3.0,NPI.MI
2019-07-05,3.0,3.0,3.0,3.0,0.0,3.0,NPI.MI
2019-07-08,3.0,3.0,3.0,3.0,0.0,3.0,NPI.MI
2019-07-09,2.990000009536743,2.940000057220459,2.940000057220459,2.990000009536743,800.0,2.990000009536743,NPI.MI
2019-07-10,3.0,2.990000009536743,2.990000009536743,3.0,800.0,3.0,NPI.MI
2019-07-11,3.049999952316284,3.0,3.0,3.049999952316284,4800.0,3.049999952316284,NPI.MI
2019-07-12,3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284,0.0,3.049999952316284,NPI.MI
2019-07-15,3.059999942779541,3.0399999618530273,3.0399999618530273,3.059999942779541,3600.0,3.059999942779541,NPI.MI
2019-07-16,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,0.0,3.059999942779541,NPI.MI
2019-07-17,3.049999952316284,2.9800000190734863,3.049999952316284,3.049999952316284,6000.0,3.049999952316284,NPI.MI
2019-07-18,3.0,2.930000066757202,3.0,2.930000066757202,6800.0,2.930000066757202,NPI.MI
2019-07-19,2.9200000762939453,2.880000114440918,2.9200000762939453,2.880000114440918,8400.0,2.880000114440918,NPI.MI
2019-07-22,2.880000114440918,2.759999990463257,2.859999895095825,2.8299999237060547,13600.0,2.8299999237060547,NPI.MI
2019-07-23,2.799999952316284,2.759999990463257,2.799999952316284,2.799999952316284,11600.0,2.799999952316284,NPI.MI
2019-07-24,2.8399999141693115,2.740000009536743,2.8399999141693115,2.809999942779541,6000.0,2.809999942779541,NPI.MI
2019-07-25,2.809999942779541,2.809999942779541,2.809999942779541,2.809999942779541,0.0,2.809999942779541,NPI.MI
2019-07-26,2.809999942779541,2.809999942779541,2.809999942779541,2.809999942779541,0.0,2.809999942779541,NPI.MI
2019-07-29,2.759999990463257,2.759999990463257,2.759999990463257,2.759999990463257,400.0,2.759999990463257,NPI.MI
2019-07-30,2.8299999237060547,2.8299999237060547,2.8299999237060547,2.8299999237060547,400.0,2.8299999237060547,NPI.MI
2019-07-31,2.8299999237060547,2.8299999237060547,2.8299999237060547,2.8299999237060547,0.0,2.8299999237060547,NPI.MI
2019-08-01,2.7899999618530273,2.740000009536743,2.75,2.7799999713897705,2800.0,2.7799999713897705,NPI.MI
2019-08-02,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,0.0,2.7799999713897705,NPI.MI
2019-08-05,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,0.0,2.7799999713897705,NPI.MI
2019-08-06,2.7699999809265137,2.680000066757202,2.690000057220459,2.759999990463257,6400.0,2.759999990463257,NPI.MI
2019-08-07,2.759999990463257,2.759999990463257,2.759999990463257,2.759999990463257,0.0,2.759999990463257,NPI.MI
2019-08-08,2.75,2.75,2.75,2.75,400.0,2.75,NPI.MI
2019-08-09,2.7200000286102295,2.680000066757202,2.7200000286102295,2.680000066757202,2800.0,2.680000066757202,NPI.MI
2019-08-12,2.700000047683716,2.630000114440918,2.680000066757202,2.640000104904175,7200.0,2.640000104904175,NPI.MI
2019-08-13,2.740000009536743,2.5399999618530273,2.559999942779541,2.6700000762939453,14000.0,2.6700000762939453,NPI.MI
2019-08-14,2.6700000762939453,2.5899999141693115,2.5899999141693115,2.6700000762939453,800.0,2.6700000762939453,NPI.MI
2019-08-16,2.6700000762939453,2.6700000762939453,2.6700000762939453,2.6700000762939453,0.0,2.6700000762939453,NPI.MI
2019-08-19,2.690000057220459,2.680000066757202,2.680000066757202,2.690000057220459,3200.0,2.690000057220459,NPI.MI
2019-08-20,2.690000057220459,2.690000057220459,2.690000057220459,2.690000057220459,0.0,2.690000057220459,NPI.MI
2019-08-21,2.7200000286102295,2.6500000953674316,2.7200000286102295,2.7200000286102295,2000.0,2.7200000286102295,NPI.MI
2019-08-22,2.7200000286102295,2.7200000286102295,2.7200000286102295,2.7200000286102295,1600.0,2.7200000286102295,NPI.MI
2019-08-23,2.759999990463257,2.759999990463257,2.759999990463257,2.759999990463257,400.0,2.759999990463257,NPI.MI
2019-08-26,3.009999990463257,2.8299999237060547,2.8299999237060547,2.9200000762939453,26400.0,2.9200000762939453,NPI.MI
2019-08-27,2.880000114440918,2.75,2.8499999046325684,2.809999942779541,23600.0,2.809999942779541,NPI.MI
2019-08-28,2.809999942779541,2.7300000190734863,2.809999942779541,2.809999942779541,17600.0,2.809999942779541,NPI.MI
2019-08-29,2.809999942779541,2.75,2.75,2.809999942779541,2800.0,2.809999942779541,NPI.MI
2019-08-30,2.799999952316284,2.75,2.759999990463257,2.799999952316284,1600.0,2.799999952316284,NPI.MI
2019-09-02,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,0.0,2.799999952316284,NPI.MI
2019-09-03,2.799999952316284,2.7200000286102295,2.75,2.799999952316284,4400.0,2.799999952316284,NPI.MI
2019-09-04,2.759999990463257,2.7200000286102295,2.759999990463257,2.75,14800.0,2.75,NPI.MI
2019-09-05,2.759999990463257,2.700000047683716,2.7100000381469727,2.759999990463257,1200.0,2.759999990463257,NPI.MI
2019-09-06,2.7699999809265137,2.700000047683716,2.700000047683716,2.7699999809265137,3200.0,2.7699999809265137,NPI.MI
2019-09-09,2.7699999809265137,2.740000009536743,2.759999990463257,2.7699999809265137,1200.0,2.7699999809265137,NPI.MI
2019-09-10,2.930000066757202,2.799999952316284,2.9100000858306885,2.8499999046325684,40800.0,2.8499999046325684,NPI.MI
2019-09-11,2.880000114440918,2.809999942779541,2.809999942779541,2.869999885559082,5600.0,2.869999885559082,NPI.MI
2019-09-12,2.869999885559082,2.8299999237060547,2.869999885559082,2.8399999141693115,2000.0,2.8399999141693115,NPI.MI
2019-09-13,2.880000114440918,2.819999933242798,2.8299999237060547,2.880000114440918,12000.0,2.880000114440918,NPI.MI
2019-09-16,2.930000066757202,2.819999933242798,2.9000000953674316,2.930000066757202,18800.0,2.930000066757202,NPI.MI
2019-09-17,2.940000057220459,2.880000114440918,2.9200000762939453,2.940000057220459,4800.0,2.940000057220459,NPI.MI
2019-09-18,2.9200000762939453,2.9000000953674316,2.9000000953674316,2.9200000762939453,4800.0,2.9200000762939453,NPI.MI
2019-09-19,2.940000057220459,2.819999933242798,2.930000066757202,2.890000104904175,20400.0,2.890000104904175,NPI.MI
2019-09-20,2.940000057220459,2.880000114440918,2.9200000762939453,2.880000114440918,11600.0,2.880000114440918,NPI.MI
2019-09-23,2.9000000953674316,2.819999933242798,2.890000104904175,2.859999895095825,14800.0,2.859999895095825,NPI.MI
2019-09-24,2.819999933242798,2.809999942779541,2.819999933242798,2.809999942779541,10800.0,2.809999942779541,NPI.MI
2019-09-25,2.859999895095825,2.7699999809265137,2.799999952316284,2.8299999237060547,19200.0,2.8299999237060547,NPI.MI
2019-09-26,2.8399999141693115,2.7699999809265137,2.8399999141693115,2.7799999713897705,9600.0,2.7799999713897705,NPI.MI
2019-09-27,2.859999895095825,2.7699999809265137,2.7799999713897705,2.799999952316284,25600.0,2.799999952316284,NPI.MI
2019-09-30,2.8299999237060547,2.7799999713897705,2.7799999713897705,2.8299999237060547,8800.0,2.8299999237060547,NPI.MI
2019-10-01,2.8399999141693115,2.8299999237060547,2.8399999141693115,2.8399999141693115,3600.0,2.8399999141693115,NPI.MI
2019-10-02,2.859999895095825,2.759999990463257,2.8399999141693115,2.8299999237060547,6400.0,2.8299999237060547,NPI.MI
2019-10-03,2.7899999618530273,2.759999990463257,2.759999990463257,2.7899999618530273,4000.0,2.7899999618530273,NPI.MI
2019-10-04,2.7899999618530273,2.7899999618530273,2.7899999618530273,2.7899999618530273,0.0,2.7899999618530273,NPI.MI
2019-10-07,2.7899999618530273,2.7300000190734863,2.7799999713897705,2.7799999713897705,13200.0,2.7799999713897705,NPI.MI
2019-10-08,2.75,2.700000047683716,2.7300000190734863,2.75,8400.0,2.75,NPI.MI
2019-10-09,2.75,2.6600000858306885,2.700000047683716,2.75,8800.0,2.75,NPI.MI
2019-10-10,2.700000047683716,2.6600000858306885,2.6700000762939453,2.680000066757202,14800.0,2.680000066757202,NPI.MI
2019-10-11,2.7100000381469727,2.569999933242798,2.6600000858306885,2.5899999141693115,33200.0,2.5899999141693115,NPI.MI
2019-10-14,2.630000114440918,2.549999952316284,2.5799999237060547,2.549999952316284,21200.0,2.549999952316284,NPI.MI
2019-10-15,2.5999999046325684,2.5199999809265137,2.5899999141693115,2.5799999237060547,32000.0,2.5799999237060547,NPI.MI
2019-10-16,2.5999999046325684,2.5299999713897705,2.5899999141693115,2.5899999141693115,4000.0,2.5899999141693115,NPI.MI
2019-10-17,2.619999885559082,2.5399999618530273,2.5899999141693115,2.619999885559082,4400.0,2.619999885559082,NPI.MI
2019-10-18,2.619999885559082,2.549999952316284,2.609999895095825,2.5899999141693115,10400.0,2.5899999141693115,NPI.MI
2019-10-21,2.5899999141693115,2.5399999618530273,2.549999952316284,2.5899999141693115,11600.0,2.5899999141693115,NPI.MI
2019-10-22,2.5899999141693115,2.549999952316284,2.5899999141693115,2.549999952316284,1200.0,2.549999952316284,NPI.MI
2019-10-23,2.549999952316284,2.430000066757202,2.549999952316284,2.4800000190734863,24000.0,2.4800000190734863,NPI.MI
2019-10-24,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,2400.0,2.549999952316284,NPI.MI
2019-10-25,2.5299999713897705,2.450000047683716,2.5,2.5299999713897705,9600.0,2.5299999713897705,NPI.MI
2019-10-28,2.5199999809265137,2.5,2.5199999809265137,2.5199999809265137,14400.0,2.5199999809265137,NPI.MI
2019-10-29,2.5399999618530273,2.430000066757202,2.5399999618530273,2.5199999809265137,12000.0,2.5199999809265137,NPI.MI
2019-10-30,2.5199999809265137,2.4700000286102295,2.5199999809265137,2.5199999809265137,2400.0,2.5199999809265137,NPI.MI
2019-10-31,2.559999942779541,2.4800000190734863,2.5299999713897705,2.5199999809265137,4400.0,2.5199999809265137,NPI.MI
2019-11-01,2.5199999809265137,2.5199999809265137,2.5199999809265137,2.5199999809265137,0.0,2.5199999809265137,NPI.MI
2019-11-04,2.5,2.4700000286102295,2.5,2.490000009536743,5200.0,2.490000009536743,NPI.MI
2019-11-05,2.5,2.4100000858306885,2.4800000190734863,2.5,21200.0,2.5,NPI.MI
2019-11-06,2.569999933242798,2.509999990463257,2.509999990463257,2.5199999809265137,11600.0,2.5199999809265137,NPI.MI
2019-11-07,2.569999933242798,2.5199999809265137,2.569999933242798,2.559999942779541,2000.0,2.559999942779541,NPI.MI
2019-11-08,2.5999999046325684,2.5899999141693115,2.5899999141693115,2.5999999046325684,2000.0,2.5999999046325684,NPI.MI
2019-11-11,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,800.0,2.609999895095825,NPI.MI
2019-11-12,2.609999895095825,2.569999933242798,2.609999895095825,2.569999933242798,4000.0,2.569999933242798,NPI.MI
2019-11-13,2.630000114440918,2.609999895095825,2.609999895095825,2.630000114440918,12000.0,2.630000114440918,NPI.MI
2019-11-14,2.6700000762939453,2.509999990463257,2.640000104904175,2.559999942779541,18000.0,2.559999942779541,NPI.MI
2019-11-15,2.569999933242798,2.5299999713897705,2.549999952316284,2.569999933242798,5600.0,2.569999933242798,NPI.MI
2019-11-18,2.640000104904175,2.5999999046325684,2.5999999046325684,2.609999895095825,4400.0,2.609999895095825,NPI.MI
2019-11-19,2.5799999237060547,2.5299999713897705,2.559999942779541,2.5799999237060547,2400.0,2.5799999237060547,NPI.MI
2019-11-20,2.5999999046325684,2.509999990463257,2.5999999046325684,2.559999942779541,10800.0,2.559999942779541,NPI.MI
2019-11-21,2.5399999618530273,2.5199999809265137,2.5199999809265137,2.5299999713897705,2000.0,2.5299999713897705,NPI.MI
2019-11-22,2.5299999713897705,2.5,2.5299999713897705,2.5299999713897705,8000.0,2.5299999713897705,NPI.MI
2019-11-25,2.5299999713897705,2.5299999713897705,2.5299999713897705,2.5299999713897705,0.0,2.5299999713897705,NPI.MI
2019-11-26,2.5399999618530273,2.5199999809265137,2.5399999618530273,2.5199999809265137,6400.0,2.5199999809265137,NPI.MI
2019-11-27,2.5299999713897705,2.5,2.5299999713897705,2.5,5200.0,2.5,NPI.MI
2019-11-28,2.5,2.4700000286102295,2.4700000286102295,2.5,6400.0,2.5,NPI.MI
2019-11-29,2.509999990463257,2.5,2.509999990463257,2.5,1600.0,2.5,NPI.MI
2019-12-02,2.4600000381469727,2.4200000762939453,2.4600000381469727,2.4600000381469727,10400.0,2.4600000381469727,NPI.MI
2019-12-03,2.4700000286102295,2.4600000381469727,2.4600000381469727,2.4600000381469727,1600.0,2.4600000381469727,NPI.MI
2019-12-04,2.490000009536743,2.440000057220459,2.4700000286102295,2.490000009536743,6000.0,2.490000009536743,NPI.MI
2019-12-05,2.4600000381469727,2.4000000953674316,2.4200000762939453,2.4600000381469727,4000.0,2.4600000381469727,NPI.MI
2019-12-06,2.4800000190734863,2.4700000286102295,2.4700000286102295,2.4800000190734863,3200.0,2.4800000190734863,NPI.MI
2019-12-09,2.4800000190734863,2.4800000190734863,2.4800000190734863,2.4800000190734863,800.0,2.4800000190734863,NPI.MI
2019-12-10,2.450000047683716,2.4000000953674316,2.4200000762939453,2.450000047683716,4000.0,2.450000047683716,NPI.MI
2019-12-11,2.430000066757202,2.4000000953674316,2.430000066757202,2.4000000953674316,7600.0,2.4000000953674316,NPI.MI
2019-12-12,2.4200000762939453,2.3499999046325684,2.4000000953674316,2.4200000762939453,6000.0,2.4200000762939453,NPI.MI
2019-12-13,2.4000000953674316,2.380000114440918,2.390000104904175,2.4000000953674316,6800.0,2.4000000953674316,NPI.MI
2019-12-16,2.6700000762939453,2.4700000286102295,2.559999942779541,2.490000009536743,154000.0,2.490000009536743,NPI.MI
2019-12-17,2.5399999618530273,2.5,2.5,2.5,9600.0,2.5,NPI.MI
2019-12-18,2.5,2.4700000286102295,2.4800000190734863,2.5,3600.0,2.5,NPI.MI
2019-12-19,2.5,2.450000047683716,2.4600000381469727,2.5,14000.0,2.5,NPI.MI
2019-12-20,2.5,2.4600000381469727,2.490000009536743,2.5,9600.0,2.5,NPI.MI
2019-12-23,2.5,2.440000057220459,2.5,2.4800000190734863,7200.0,2.4800000190734863,NPI.MI
2019-12-27,2.5,2.430000066757202,2.5,2.4800000190734863,6800.0,2.4800000190734863,NPI.MI
2019-12-30,2.4800000190734863,2.440000057220459,2.440000057220459,2.4800000190734863,2800.0,2.4800000190734863,NPI.MI
2020-01-02,2.4800000190734863,2.430000066757202,2.4600000381469727,2.4700000286102295,12800.0,2.4700000286102295,NPI.MI
2020-01-03,2.4600000381469727,2.4100000858306885,2.430000066757202,2.4200000762939453,7600.0,2.4200000762939453,NPI.MI
2020-01-06,2.4100000858306885,2.369999885559082,2.4000000953674316,2.4100000858306885,23200.0,2.4100000858306885,NPI.MI
2020-01-07,2.4200000762939453,2.4100000858306885,2.4200000762939453,2.4100000858306885,4000.0,2.4100000858306885,NPI.MI
2020-01-08,2.440000057220459,2.359999895095825,2.430000066757202,2.4200000762939453,7200.0,2.4200000762939453,NPI.MI
2020-01-09,2.430000066757202,2.369999885559082,2.369999885559082,2.430000066757202,9200.0,2.430000066757202,NPI.MI
2020-01-10,2.440000057220459,2.3399999141693115,2.380000114440918,2.4200000762939453,16800.0,2.4200000762939453,NPI.MI
2020-01-13,2.430000066757202,2.4000000953674316,2.430000066757202,2.4000000953674316,1600.0,2.4000000953674316,NPI.MI
2020-01-14,2.4000000953674316,2.369999885559082,2.369999885559082,2.390000104904175,9600.0,2.390000104904175,NPI.MI
2020-01-15,2.380000114440918,2.359999895095825,2.369999885559082,2.380000114440918,1600.0,2.380000114440918,NPI.MI
2020-01-16,2.4000000953674316,2.359999895095825,2.380000114440918,2.380000114440918,9600.0,2.380000114440918,NPI.MI
2020-01-17,2.390000104904175,2.3499999046325684,2.359999895095825,2.390000104904175,6400.0,2.390000104904175,NPI.MI
2020-01-20,2.4000000953674316,2.380000114440918,2.390000104904175,2.4000000953674316,4800.0,2.4000000953674316,NPI.MI
2020-01-21,2.4000000953674316,2.4000000953674316,2.4000000953674316,2.4000000953674316,800.0,2.4000000953674316,NPI.MI
2020-01-22,2.5799999237060547,2.430000066757202,2.5,2.490000009536743,91200.0,2.490000009536743,NPI.MI
2020-01-23,2.4600000381469727,2.4200000762939453,2.440000057220459,2.440000057220459,3600.0,2.440000057220459,NPI.MI
2020-01-24,2.430000066757202,2.4000000953674316,2.4200000762939453,2.430000066757202,5600.0,2.430000066757202,NPI.MI
2020-01-27,2.430000066757202,2.369999885559082,2.430000066757202,2.4100000858306885,6800.0,2.4100000858306885,NPI.MI
2020-01-28,2.4200000762939453,2.3499999046325684,2.380000114440918,2.4200000762939453,8000.0,2.4200000762939453,NPI.MI
2020-01-29,2.430000066757202,2.4100000858306885,2.4100000858306885,2.4200000762939453,2400.0,2.4200000762939453,NPI.MI
2020-01-30,2.4700000286102295,2.4100000858306885,2.4700000286102295,2.4100000858306885,1600.0,2.4100000858306885,NPI.MI
2020-01-31,2.440000057220459,2.3299999237060547,2.390000104904175,2.390000104904175,29200.0,2.390000104904175,NPI.MI
2020-02-03,2.430000066757202,2.369999885559082,2.380000114440918,2.4100000858306885,29200.0,2.4100000858306885,NPI.MI
2020-02-04,2.4600000381469727,2.4100000858306885,2.440000057220459,2.450000047683716,14000.0,2.450000047683716,NPI.MI
2020-02-05,2.4700000286102295,2.4000000953674316,2.4700000286102295,2.450000047683716,43200.0,2.450000047683716,NPI.MI
2020-02-06,2.5299999713897705,2.450000047683716,2.4600000381469727,2.509999990463257,44000.0,2.509999990463257,NPI.MI
2020-02-07,2.549999952316284,2.5199999809265137,2.5199999809265137,2.5199999809265137,4800.0,2.5199999809265137,NPI.MI
2020-02-10,2.559999942779541,2.5,2.549999952316284,2.5399999618530273,18400.0,2.5399999618530273,NPI.MI
2020-02-11,2.740000009536743,2.549999952316284,2.549999952316284,2.5799999237060547,83600.0,2.5799999237060547,NPI.MI
2020-02-12,2.7200000286102295,2.609999895095825,2.6500000953674316,2.7200000286102295,53200.0,2.7200000286102295,NPI.MI
2020-02-13,2.7100000381469727,2.630000114440918,2.6600000858306885,2.700000047683716,8400.0,2.700000047683716,NPI.MI
2020-02-14,2.690000057220459,2.630000114440918,2.6500000953674316,2.6500000953674316,6400.0,2.6500000953674316,NPI.MI
2020-02-17,2.740000009536743,2.680000066757202,2.680000066757202,2.740000009536743,12400.0,2.740000009536743,NPI.MI
2020-02-18,2.740000009536743,2.700000047683716,2.740000009536743,2.7300000190734863,5200.0,2.7300000190734863,NPI.MI
2020-02-19,2.7200000286102295,2.640000104904175,2.700000047683716,2.7200000286102295,19200.0,2.7200000286102295,NPI.MI
2020-02-20,2.7200000286102295,2.680000066757202,2.7200000286102295,2.7200000286102295,6000.0,2.7200000286102295,NPI.MI
2020-02-21,2.700000047683716,2.640000104904175,2.6700000762939453,2.690000057220459,17200.0,2.690000057220459,NPI.MI
2020-02-24,2.549999952316284,2.4000000953674316,2.5,2.450000047683716,26000.0,2.450000047683716,NPI.MI
2020-02-25,2.5299999713897705,2.440000057220459,2.450000047683716,2.5199999809265137,9200.0,2.5199999809265137,NPI.MI
2020-02-26,2.5199999809265137,2.4000000953674316,2.450000047683716,2.5199999809265137,26000.0,2.5199999809265137,NPI.MI
2020-02-27,2.5,2.380000114440918,2.4200000762939453,2.380000114440918,8000.0,2.380000114440918,NPI.MI
2020-02-28,2.4200000762939453,2.299999952316284,2.359999895095825,2.4200000762939453,24000.0,2.4200000762939453,NPI.MI
2020-03-02,2.4200000762939453,2.319999933242798,2.3299999237060547,2.4200000762939453,5600.0,2.4200000762939453,NPI.MI
2020-03-03,2.450000047683716,2.3499999046325684,2.3499999046325684,2.450000047683716,2800.0,2.450000047683716,NPI.MI
2020-03-04,2.450000047683716,2.369999885559082,2.369999885559082,2.450000047683716,2400.0,2.450000047683716,NPI.MI
2020-03-05,2.440000057220459,2.359999895095825,2.359999895095825,2.440000057220459,2000.0,2.440000057220459,NPI.MI
2020-03-06,2.3499999046325684,2.240000009536743,2.3399999141693115,2.3499999046325684,5600.0,2.3499999046325684,NPI.MI
2020-03-09,2.190000057220459,1.899999976158142,2.190000057220459,2.130000114440918,16800.0,2.130000114440918,NPI.MI
2020-03-10,2.180000066757202,2.069999933242798,2.180000066757202,2.069999933242798,8400.0,2.069999933242798,NPI.MI
2020-03-11,2.109999895095825,2.069999933242798,2.109999895095825,2.069999933242798,1600.0,2.069999933242798,NPI.MI
2020-03-12,2.0,1.8799999952316284,2.0,1.8799999952316284,5200.0,1.8799999952316284,NPI.MI
2020-03-13,2.0899999141693115,1.8600000143051147,1.9600000381469727,1.9550000429153442,11600.0,1.9550000429153442,NPI.MI
2020-03-16,1.899999976158142,1.8300000429153442,1.899999976158142,1.899999976158142,4400.0,1.899999976158142,NPI.MI
2020-03-17,1.899999976158142,1.8600000143051147,1.899999976158142,1.8949999809265137,2000.0,1.8949999809265137,NPI.MI
2020-03-18,1.840000033378601,1.840000033378601,1.840000033378601,1.840000033378601,1600.0,1.840000033378601,NPI.MI
2020-03-19,1.8250000476837158,1.725000023841858,1.8250000476837158,1.725000023841858,4400.0,1.725000023841858,NPI.MI
2020-03-20,1.7799999713897705,1.6399999856948853,1.725000023841858,1.7200000286102295,3200.0,1.7200000286102295,NPI.MI
2020-03-23,1.75,1.7000000476837158,1.7200000286102295,1.75,2400.0,1.75,NPI.MI
2020-03-24,1.784999966621399,1.7400000095367432,1.75,1.784999966621399,6400.0,1.784999966621399,NPI.MI
2020-03-25,1.7899999618530273,1.684999942779541,1.7899999618530273,1.7000000476837158,8000.0,1.7000000476837158,NPI.MI
2020-03-26,1.8949999809265137,1.6299999952316284,1.649999976158142,1.7999999523162842,23600.0,1.7999999523162842,NPI.MI
2020-03-27,1.7999999523162842,1.7000000476837158,1.7999999523162842,1.7300000190734863,11200.0,1.7300000190734863,NPI.MI
2020-03-30,1.75,1.6649999618530273,1.7000000476837158,1.6649999618530273,38800.0,1.6649999618530273,NPI.MI
2020-03-31,1.690000057220459,1.690000057220459,1.690000057220459,1.690000057220459,1200.0,1.690000057220459,NPI.MI
2020-04-01,1.690000057220459,1.690000057220459,1.690000057220459,1.690000057220459,0.0,1.690000057220459,NPI.MI
2020-04-02,1.7949999570846558,1.7100000381469727,1.7100000381469727,1.7949999570846558,4400.0,1.7949999570846558,NPI.MI
2020-04-03,1.7949999570846558,1.7949999570846558,1.7949999570846558,1.7949999570846558,0.0,1.7949999570846558,NPI.MI
2020-04-06,1.7949999570846558,1.7949999570846558,1.7949999570846558,1.7949999570846558,0.0,1.7949999570846558,NPI.MI
2020-04-07,1.7400000095367432,1.7400000095367432,1.7400000095367432,1.7400000095367432,1200.0,1.7400000095367432,NPI.MI
2020-04-08,1.7450000047683716,1.684999942779541,1.684999942779541,1.7450000047683716,3600.0,1.7450000047683716,NPI.MI
2020-04-09,1.7100000381469727,1.6799999475479126,1.684999942779541,1.7100000381469727,3200.0,1.7100000381469727,NPI.MI
2020-04-14,1.7100000381469727,1.7100000381469727,1.7100000381469727,1.7100000381469727,800.0,1.7100000381469727,NPI.MI
2020-04-15,2.059999942779541,1.7200000286102295,1.7200000286102295,2.059999942779541,62400.0,2.059999942779541,NPI.MI
2020-04-16,2.1600000858306885,1.9450000524520874,2.069999933242798,1.9800000190734863,24000.0,1.9800000190734863,NPI.MI
2020-04-17,2.1600000858306885,1.9600000381469727,2.069999933242798,1.9900000095367432,76400.0,1.9900000095367432,NPI.MI
2020-04-20,2.0199999809265137,1.940000057220459,2.0199999809265137,1.9850000143051147,6800.0,1.9850000143051147,NPI.MI
2020-04-21,1.9199999570846558,1.7799999713897705,1.9199999570846558,1.7799999713897705,26800.0,1.7799999713897705,NPI.MI
2020-04-22,1.8450000286102295,1.8200000524520874,1.8300000429153442,1.8200000524520874,2400.0,1.8200000524520874,NPI.MI
2020-04-23,1.8600000143051147,1.7400000095367432,1.8450000286102295,1.7999999523162842,7600.0,1.7999999523162842,NPI.MI
2020-04-24,1.850000023841858,1.7699999809265137,1.7699999809265137,1.809999942779541,5200.0,1.809999942779541,NPI.MI
2020-04-27,1.8300000429153442,1.8200000524520874,1.8200000524520874,1.8300000429153442,2000.0,1.8300000429153442,NPI.MI
2020-04-28,1.8200000524520874,1.7999999523162842,1.7999999523162842,1.7999999523162842,4000.0,1.7999999523162842,NPI.MI
2020-04-29,1.840000033378601,1.8300000429153442,1.8300000429153442,1.840000033378601,1200.0,1.840000033378601,NPI.MI
2020-04-30,1.8049999475479126,1.7799999713897705,1.8049999475479126,1.7949999570846558,6000.0,1.7949999570846558,NPI.MI
2020-05-04,1.815000057220459,1.815000057220459,1.815000057220459,1.815000057220459,400.0,1.815000057220459,NPI.MI
2020-05-05,1.8300000429153442,1.7599999904632568,1.7599999904632568,1.8250000476837158,8000.0,1.8250000476837158,NPI.MI
2020-05-06,1.8250000476837158,1.8250000476837158,1.8250000476837158,1.8250000476837158,0.0,1.8250000476837158,NPI.MI
2020-05-07,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,800.0,1.8200000524520874,NPI.MI
2020-05-08,1.8300000429153442,1.8200000524520874,1.8300000429153442,1.8300000429153442,3600.0,1.8300000429153442,NPI.MI
2020-05-11,1.8300000429153442,1.7699999809265137,1.774999976158142,1.8300000429153442,3600.0,1.8300000429153442,NPI.MI
2019-01-02,15.095000267028809,15.095000267028809,15.095000267028809,15.095000267028809,80.0,13.936094284057617,PSM.MI
2019-01-03,15.095000267028809,15.095000267028809,15.095000267028809,15.095000267028809,0.0,13.936094284057617,PSM.MI
2019-01-04,14.345000267028809,14.345000267028809,14.345000267028809,14.345000267028809,22.0,13.243674278259277,PSM.MI
2019-01-07,15.03499984741211,15.03499984741211,15.03499984741211,15.03499984741211,40.0,13.88070011138916,PSM.MI
2019-01-08,15.03499984741211,15.03499984741211,15.03499984741211,15.03499984741211,0.0,13.88070011138916,PSM.MI
2019-01-09,15.03499984741211,15.03499984741211,15.03499984741211,15.03499984741211,0.0,13.88070011138916,PSM.MI
2019-01-10,15.03499984741211,15.03499984741211,15.03499984741211,15.03499984741211,0.0,13.88070011138916,PSM.MI
2019-01-11,15.03499984741211,15.03499984741211,15.03499984741211,15.03499984741211,0.0,13.88070011138916,PSM.MI
2019-01-14,15.03499984741211,15.03499984741211,15.03499984741211,15.03499984741211,0.0,13.88070011138916,PSM.MI
2019-01-15,15.734999656677246,15.710000038146973,15.729999542236328,15.710000038146973,5000.0,14.503877639770508,PSM.MI
2019-01-16,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,14.503877639770508,PSM.MI
2019-01-17,15.710000038146973,15.710000038146973,15.710000038146973,15.710000038146973,0.0,14.503877639770508,PSM.MI
2019-01-18,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,10.0,13.820691108703613,PSM.MI
2019-01-21,14.970000267028809,14.970000267028809,14.970000267028809,14.970000267028809,0.0,13.820691108703613,PSM.MI
2019-01-22,15.430000305175781,15.399999618530273,15.430000305175781,15.399999618530273,170.0,14.217677116394043,PSM.MI
2019-01-23,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0.0,14.217677116394043,PSM.MI
2019-01-24,15.649999618530273,15.649999618530273,15.649999618530273,15.649999618530273,50.0,14.44848346710205,PSM.MI
2019-01-25,16.915000915527344,16.799999237060547,16.81999969482422,16.915000915527344,598.0,15.616365432739258,PSM.MI
2019-01-28,15.949999809265137,15.949999809265137,15.949999809265137,15.949999809265137,410.0,14.725451469421387,PSM.MI
2019-01-29,15.949999809265137,15.949999809265137,15.949999809265137,15.949999809265137,0.0,14.725451469421387,PSM.MI
2019-01-30,15.850000381469727,15.75,15.850000381469727,15.75,250.0,14.540806770324707,PSM.MI
2019-01-31,15.75,15.75,15.75,15.75,0.0,14.540806770324707,PSM.MI
2019-02-01,15.819999694824219,15.819999694824219,15.819999694824219,15.819999694824219,120.0,14.605432510375977,PSM.MI
2019-02-04,15.920000076293945,15.920000076293945,15.920000076293945,15.920000076293945,168.0,14.697754859924316,PSM.MI
2019-02-05,15.920000076293945,15.920000076293945,15.920000076293945,15.920000076293945,0.0,14.697754859924316,PSM.MI
2019-02-06,15.920000076293945,15.920000076293945,15.920000076293945,15.920000076293945,0.0,14.697754859924316,PSM.MI
2019-02-07,14.829999923706055,14.829999923706055,14.829999923706055,14.829999923706055,40.0,13.691438674926758,PSM.MI
2019-02-08,14.8100004196167,14.8100004196167,14.8100004196167,14.8100004196167,50.0,13.672974586486816,PSM.MI
2019-02-11,14.904999732971191,14.869999885559082,14.869999885559082,14.904999732971191,761.0,13.760680198669434,PSM.MI
2019-02-12,14.904999732971191,14.904999732971191,14.904999732971191,14.904999732971191,0.0,13.760680198669434,PSM.MI
2019-02-13,14.904999732971191,14.904999732971191,14.904999732971191,14.904999732971191,0.0,13.760680198669434,PSM.MI
2019-02-14,15.25,15.25,15.25,15.25,150.0,14.079194068908691,PSM.MI
2019-02-15,15.25,15.25,15.25,15.25,0.0,14.079194068908691,PSM.MI
2019-02-18,15.25,15.25,15.25,15.25,0.0,14.079194068908691,PSM.MI
2019-02-19,15.885000228881836,15.050000190734863,15.885000228881836,15.050000190734863,933.0,13.894548416137695,PSM.MI
2019-02-20,15.835000038146973,15.414999961853027,15.414999961853027,15.835000038146973,520.0,14.619280815124512,PSM.MI
2019-02-21,15.6899995803833,15.489999771118164,15.489999771118164,15.6899995803833,220.0,14.48541259765625,PSM.MI
2019-02-22,15.949999809265137,15.84000015258789,15.869999885559082,15.949999809265137,970.0,14.725451469421387,PSM.MI
2019-02-25,15.835000038146973,15.835000038146973,15.835000038146973,15.835000038146973,150.0,14.619280815124512,PSM.MI
2019-02-26,15.505000114440918,15.505000114440918,15.505000114440918,15.505000114440918,63.0,14.314616203308105,PSM.MI
2019-02-27,15.505000114440918,15.505000114440918,15.505000114440918,15.505000114440918,0.0,14.314616203308105,PSM.MI
2019-02-28,15.505000114440918,15.505000114440918,15.505000114440918,15.505000114440918,0.0,14.314616203308105,PSM.MI
2019-03-01,16.475000381469727,16.204999923706055,16.204999923706055,16.3799991607666,676.0,15.122438430786133,PSM.MI
2019-03-04,16.700000762939453,16.6200008392334,16.700000762939453,16.6200008392334,640.0,15.344014167785645,PSM.MI
2019-03-05,16.399999618530273,16.299999237060547,16.399999618530273,16.299999237060547,600.0,15.048580169677734,PSM.MI
2019-03-06,16.149999618530273,16.149999618530273,16.149999618530273,16.149999618530273,410.0,14.910096168518066,PSM.MI
2019-03-07,16.190000534057617,15.84000015258789,16.0,15.84000015258789,2169.0,14.623897552490234,PSM.MI
2019-03-08,15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,0.0,14.623897552490234,PSM.MI
2019-03-11,15.324999809265137,15.289999961853027,15.324999809265137,15.289999961853027,363.0,14.11612319946289,PSM.MI
2019-03-12,15.140000343322754,15.010000228881836,15.119999885559082,15.140000343322754,884.0,13.977639198303223,PSM.MI
2019-03-13,14.864999771118164,14.8149995803833,14.8149995803833,14.864999771118164,170.0,13.72375202178955,PSM.MI
2019-03-14,15.0649995803833,15.020000457763672,15.0649995803833,15.020000457763672,1030.0,13.866851806640625,PSM.MI
2019-03-15,15.020000457763672,15.020000457763672,15.020000457763672,15.020000457763672,0.0,13.866851806640625,PSM.MI
2019-03-18,15.020000457763672,15.020000457763672,15.020000457763672,15.020000457763672,0.0,13.866851806640625,PSM.MI
2019-03-19,15.020000457763672,15.020000457763672,15.020000457763672,15.020000457763672,0.0,13.866851806640625,PSM.MI
2019-03-20,15.074999809265137,15.074999809265137,15.074999809265137,15.074999809265137,500.0,13.91762924194336,PSM.MI
2019-03-21,15.074999809265137,15.074999809265137,15.074999809265137,15.074999809265137,0.0,13.91762924194336,PSM.MI
2019-03-22,14.15999984741211,14.074999809265137,14.15999984741211,14.074999809265137,2170.0,12.994402885437012,PSM.MI
2019-03-25,13.630000114440918,13.350000381469727,13.630000114440918,13.414999961853027,2382.0,12.385074615478516,PSM.MI
2019-03-26,13.274999618530273,13.244999885559082,13.274999618530273,13.244999885559082,480.0,12.22812557220459,PSM.MI
2019-03-27,13.244999885559082,13.244999885559082,13.244999885559082,13.244999885559082,0.0,12.22812557220459,PSM.MI
2019-03-28,13.100000381469727,13.020000457763672,13.100000381469727,13.020000457763672,205.0,12.020401000976562,PSM.MI
2019-03-29,13.020000457763672,13.020000457763672,13.020000457763672,13.020000457763672,0.0,12.020401000976562,PSM.MI
2019-04-01,12.9399995803833,12.720000267028809,12.9399995803833,12.720000267028809,172.0,11.743432998657227,PSM.MI
2019-04-02,13.03499984741211,13.020000457763672,13.020000457763672,13.03499984741211,350.0,12.034248352050781,PSM.MI
2019-04-03,13.770000457763672,13.380000114440918,13.380000114440918,13.770000457763672,578.0,12.712820053100586,PSM.MI
2019-04-04,14.255000114440918,13.859999656677246,13.859999656677246,14.0,453.0,12.925161361694336,PSM.MI
2019-04-05,14.0,14.0,14.0,14.0,0.0,12.925161361694336,PSM.MI
2019-04-08,13.8149995803833,13.8149995803833,13.8149995803833,13.8149995803833,200.0,12.754364013671875,PSM.MI
2019-04-09,13.8149995803833,13.8149995803833,13.8149995803833,13.8149995803833,0.0,12.754364013671875,PSM.MI
2019-04-10,14.194999694824219,14.164999961853027,14.164999961853027,14.194999694824219,501.0,13.10519027709961,PSM.MI
2019-04-11,14.194999694824219,14.194999694824219,14.194999694824219,14.194999694824219,0.0,13.10519027709961,PSM.MI
2019-04-12,14.494999885559082,14.40999984741211,14.444999694824219,14.40999984741211,700.0,13.30368423461914,PSM.MI
2019-04-15,14.454999923706055,14.4399995803833,14.4399995803833,14.454999923706055,807.0,13.345229148864746,PSM.MI
2019-04-16,14.454999923706055,14.454999923706055,14.454999923706055,14.454999923706055,0.0,13.345229148864746,PSM.MI
2019-04-17,14.710000038146973,14.675000190734863,14.710000038146973,14.675000190734863,443.0,13.548338890075684,PSM.MI
2019-04-18,14.75,14.75,14.75,14.75,351.0,13.61758041381836,PSM.MI
2019-04-23,14.75,14.75,14.75,14.75,0.0,13.61758041381836,PSM.MI
2019-04-24,14.364999771118164,14.34000015258789,14.364999771118164,14.34000015258789,550.0,13.239058494567871,PSM.MI
2019-04-25,13.829999923706055,13.520000457763672,13.829999923706055,13.520000457763672,714.0,12.482013702392578,PSM.MI
2019-04-26,13.765000343322754,13.744999885559082,13.744999885559082,13.765000343322754,500.0,12.708203315734863,PSM.MI
2019-04-29,14.0,14.0,14.0,14.0,150.0,12.925161361694336,PSM.MI
2019-04-30,14.0,14.0,14.0,14.0,0.0,12.925161361694336,PSM.MI
2019-05-02,14.625,14.625,14.625,14.625,480.0,13.502177238464355,PSM.MI
2019-05-03,14.430000305175781,14.430000305175781,14.430000305175781,14.430000305175781,74.0,13.322149276733398,PSM.MI
2019-05-06,14.149999618530273,14.095000267028809,14.095000267028809,14.114999771118164,237.0,13.031332015991211,PSM.MI
2019-05-07,14.114999771118164,14.114999771118164,14.114999771118164,14.114999771118164,0.0,13.031332015991211,PSM.MI
2019-05-08,14.114999771118164,14.114999771118164,14.114999771118164,14.114999771118164,0.0,13.031332015991211,PSM.MI
2019-05-09,14.78499984741211,14.430000305175781,14.78499984741211,14.430000305175781,461.0,13.322149276733398,PSM.MI
2019-05-10,15.444999694824219,15.375,15.4350004196167,15.375,839.0,14.194597244262695,PSM.MI
2019-05-13,15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,50.0,13.894548416137695,PSM.MI
2019-05-14,15.050000190734863,15.050000190734863,15.050000190734863,15.050000190734863,0.0,13.894548416137695,PSM.MI
2019-05-15,15.600000381469727,15.364999771118164,15.600000381469727,15.5600004196167,705.0,14.365394592285156,PSM.MI
2019-05-16,15.460000038146973,15.4399995803833,15.4399995803833,15.449999809265137,504.0,14.263838768005371,PSM.MI
2019-05-17,15.279999732971191,15.164999961853027,15.164999961853027,15.220000267028809,5900.0,14.051497459411621,PSM.MI
2019-05-20,15.28499984741211,15.28499984741211,15.28499984741211,15.28499984741211,35.0,14.111506462097168,PSM.MI
2019-05-21,15.28499984741211,15.28499984741211,15.28499984741211,15.28499984741211,0.0,14.111506462097168,PSM.MI
2019-05-22,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,300.0,14.125354766845703,PSM.MI
2019-05-23,15.300000190734863,15.300000190734863,15.300000190734863,15.300000190734863,0.0,14.125354766845703,PSM.MI
2019-05-24,15.029999732971191,14.880000114440918,15.0,14.880000114440918,11370.0,13.737600326538086,PSM.MI
2019-05-27,14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0.0,13.737600326538086,PSM.MI
2019-05-28,14.954999923706055,14.880000114440918,14.880000114440918,14.9399995803833,716.0,13.792993545532227,PSM.MI
2019-05-29,15.9399995803833,15.0,15.475000381469727,15.0,4601.0,13.848387718200684,PSM.MI
2019-05-30,15.050000190734863,14.664999961853027,15.045000076293945,14.664999961853027,1015.0,13.539106369018555,PSM.MI
2019-05-31,14.664999961853027,14.664999961853027,14.664999961853027,14.664999961853027,0.0,13.539106369018555,PSM.MI
2019-06-03,14.664999961853027,14.140000343322754,14.664999961853027,14.1899995803833,425.0,13.100573539733887,PSM.MI
2019-06-04,14.789999961853027,14.789999961853027,14.789999961853027,14.789999961853027,300.0,13.654509544372559,PSM.MI
2019-06-05,14.789999961853027,14.789999961853027,14.789999961853027,14.789999961853027,0.0,13.654509544372559,PSM.MI
2019-06-06,14.789999961853027,14.789999961853027,14.789999961853027,14.789999961853027,0.0,13.654509544372559,PSM.MI
2019-06-07,15.149999618530273,15.145000457763672,15.145000457763672,15.149999618530273,102.0,13.986870765686035,PSM.MI
2019-06-10,15.149999618530273,15.149999618530273,15.149999618530273,15.149999618530273,0.0,13.986870765686035,PSM.MI
2019-06-11,15.765000343322754,15.5,15.5,15.609999656677246,900.0,14.411554336547852,PSM.MI
2019-06-12,15.520000457763672,15.5,15.520000457763672,15.5,5400.0,14.3100004196167,PSM.MI
2019-06-13,15.0,15.0,15.0,15.0,60.0,15.0,PSM.MI
2019-06-14,15.0,15.0,15.0,15.0,0.0,15.0,PSM.MI
2019-06-17,14.515000343322754,14.515000343322754,14.515000343322754,14.515000343322754,300.0,14.515000343322754,PSM.MI
2019-06-18,14.420000076293945,14.420000076293945,14.420000076293945,14.420000076293945,250.0,14.420000076293945,PSM.MI
2019-06-19,14.420000076293945,14.420000076293945,14.420000076293945,14.420000076293945,0.0,14.420000076293945,PSM.MI
2019-06-20,14.59000015258789,14.59000015258789,14.59000015258789,14.59000015258789,75.0,14.59000015258789,PSM.MI
2019-06-21,14.59000015258789,14.59000015258789,14.59000015258789,14.59000015258789,0.0,14.59000015258789,PSM.MI
2019-06-24,14.59000015258789,14.59000015258789,14.59000015258789,14.59000015258789,0.0,14.59000015258789,PSM.MI
2019-06-25,14.59000015258789,14.59000015258789,14.59000015258789,14.59000015258789,0.0,14.59000015258789,PSM.MI
2019-06-26,14.59000015258789,14.59000015258789,14.59000015258789,14.59000015258789,0.0,14.59000015258789,PSM.MI
2019-06-27,14.59000015258789,14.59000015258789,14.59000015258789,14.59000015258789,0.0,14.59000015258789,PSM.MI
2019-06-28,14.59000015258789,14.59000015258789,14.59000015258789,14.59000015258789,0.0,14.59000015258789,PSM.MI
2019-07-01,14.045000076293945,14.045000076293945,14.045000076293945,14.045000076293945,250.0,14.045000076293945,PSM.MI
2019-07-02,13.765000343322754,13.649999618530273,13.765000343322754,13.649999618530273,364.0,13.649999618530273,PSM.MI
2019-07-03,13.795000076293945,13.755000114440918,13.755000114440918,13.795000076293945,450.0,13.795000076293945,PSM.MI
2019-07-04,13.795000076293945,13.795000076293945,13.795000076293945,13.795000076293945,0.0,13.795000076293945,PSM.MI
2019-07-05,13.795000076293945,13.795000076293945,13.795000076293945,13.795000076293945,0.0,13.795000076293945,PSM.MI
2019-07-08,13.795000076293945,13.795000076293945,13.795000076293945,13.795000076293945,0.0,13.795000076293945,PSM.MI
2019-07-09,13.795000076293945,13.795000076293945,13.795000076293945,13.795000076293945,0.0,13.795000076293945,PSM.MI
2019-07-10,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,300.0,13.420000076293945,PSM.MI
2019-07-11,13.354999542236328,13.354999542236328,13.354999542236328,13.354999542236328,120.0,13.354999542236328,PSM.MI
2019-07-12,13.354999542236328,13.354999542236328,13.354999542236328,13.354999542236328,0.0,13.354999542236328,PSM.MI
2019-07-15,13.210000038146973,12.979999542236328,13.210000038146973,13.024999618530273,2010.0,13.024999618530273,PSM.MI
2019-07-16,12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,300.0,12.970000267028809,PSM.MI
2019-07-17,12.850000381469727,12.550000190734863,12.850000381469727,12.550000190734863,880.0,12.550000190734863,PSM.MI
2019-07-18,12.470000267028809,12.380000114440918,12.470000267028809,12.380000114440918,1009.0,12.380000114440918,PSM.MI
2019-07-19,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,400.0,12.100000381469727,PSM.MI
2019-07-22,11.90999984741211,11.739999771118164,11.770000457763672,11.824999809265137,1050.0,11.824999809265137,PSM.MI
2019-07-23,12.119999885559082,12.029999732971191,12.119999885559082,12.029999732971191,1600.0,12.029999732971191,PSM.MI
2019-07-24,12.279999732971191,12.199999809265137,12.199999809265137,12.279999732971191,700.0,12.279999732971191,PSM.MI
2019-07-25,12.079999923706055,11.925000190734863,12.079999923706055,11.925000190734863,465.0,11.925000190734863,PSM.MI
2019-07-26,12.0,12.0,12.0,12.0,800.0,12.0,PSM.MI
2019-07-29,11.90999984741211,11.704999923706055,11.704999923706055,11.895000457763672,673.0,11.895000457763672,PSM.MI
2019-07-30,11.800000190734863,11.5,11.800000190734863,11.5,2015.0,11.5,PSM.MI
2019-07-31,11.845000267028809,11.845000267028809,11.845000267028809,11.845000267028809,200.0,11.845000267028809,PSM.MI
2019-08-01,11.845000267028809,11.845000267028809,11.845000267028809,11.845000267028809,0.0,11.845000267028809,PSM.MI
2019-08-02,11.845000267028809,11.845000267028809,11.845000267028809,11.845000267028809,0.0,11.845000267028809,PSM.MI
2019-08-05,11.645000457763672,11.645000457763672,11.645000457763672,11.645000457763672,401.0,11.645000457763672,PSM.MI
2019-08-06,11.645000457763672,11.645000457763672,11.645000457763672,11.645000457763672,0.0,11.645000457763672,PSM.MI
2019-08-07,11.645000457763672,11.645000457763672,11.645000457763672,11.645000457763672,0.0,11.645000457763672,PSM.MI
2019-08-08,11.579999923706055,11.545000076293945,11.579999923706055,11.545000076293945,150.0,11.545000076293945,PSM.MI
2019-08-09,11.520000457763672,11.404999732971191,11.520000457763672,11.404999732971191,802.0,11.404999732971191,PSM.MI
2019-08-12,11.4399995803833,11.34000015258789,11.4399995803833,11.34000015258789,1940.0,11.34000015258789,PSM.MI
2019-08-13,11.350000381469727,11.350000381469727,11.350000381469727,11.350000381469727,400.0,11.350000381469727,PSM.MI
2019-08-14,11.300000190734863,10.979999542236328,11.300000190734863,10.979999542236328,751.0,10.979999542236328,PSM.MI
2019-08-16,10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,0.0,10.979999542236328,PSM.MI
2019-08-19,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,500.0,11.279999732971191,PSM.MI
2019-08-20,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,200.0,11.279999732971191,PSM.MI
2019-08-21,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191,PSM.MI
2019-08-22,11.614999771118164,11.494999885559082,11.494999885559082,11.614999771118164,170.0,11.614999771118164,PSM.MI
2019-08-23,11.75,11.694999694824219,11.75,11.694999694824219,700.0,11.694999694824219,PSM.MI
2019-08-26,11.694999694824219,11.694999694824219,11.694999694824219,11.694999694824219,0.0,11.694999694824219,PSM.MI
2019-08-27,11.694999694824219,11.694999694824219,11.694999694824219,11.694999694824219,0.0,11.694999694824219,PSM.MI
2019-08-28,11.694999694824219,11.694999694824219,11.694999694824219,11.694999694824219,0.0,11.694999694824219,PSM.MI
2019-08-29,11.694999694824219,11.694999694824219,11.694999694824219,11.694999694824219,0.0,11.694999694824219,PSM.MI
2019-08-30,12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,350.0,12.079999923706055,PSM.MI
2019-09-02,12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,0.0,12.079999923706055,PSM.MI
2019-09-03,11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,401.0,11.9399995803833,PSM.MI
2019-09-04,11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,0.0,11.9399995803833,PSM.MI
2019-09-05,12.444999694824219,12.399999618530273,12.399999618530273,12.444999694824219,230.0,12.444999694824219,PSM.MI
2019-09-06,12.354999542236328,12.354999542236328,12.354999542236328,12.354999542236328,800.0,12.354999542236328,PSM.MI
2019-09-09,13.029999732971191,12.864999771118164,12.864999771118164,12.944999694824219,1248.0,12.944999694824219,PSM.MI
2019-09-10,13.1899995803833,13.0649995803833,13.0649995803833,13.145000457763672,910.0,13.145000457763672,PSM.MI
2019-09-11,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,200.0,13.369999885559082,PSM.MI
2019-09-12,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,160.0,13.569999694824219,PSM.MI
2019-09-13,14.229999542236328,14.229999542236328,14.229999542236328,14.229999542236328,80.0,14.229999542236328,PSM.MI
2019-09-16,14.015000343322754,13.975000381469727,13.975000381469727,14.015000343322754,2000.0,14.015000343322754,PSM.MI
2019-09-17,13.8149995803833,13.4399995803833,13.8149995803833,13.4399995803833,428.0,13.4399995803833,PSM.MI
2019-09-18,13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0.0,13.4399995803833,PSM.MI
2019-09-19,13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0.0,13.4399995803833,PSM.MI
2019-09-20,13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0.0,13.4399995803833,PSM.MI
2019-09-23,13.460000038146973,12.850000381469727,13.460000038146973,12.850000381469727,1600.0,12.850000381469727,PSM.MI
2019-09-24,12.850000381469727,12.850000381469727,12.850000381469727,12.850000381469727,0.0,12.850000381469727,PSM.MI
2019-09-25,12.765000343322754,12.765000343322754,12.765000343322754,12.765000343322754,30.0,12.765000343322754,PSM.MI
2019-09-26,12.765000343322754,12.765000343322754,12.765000343322754,12.765000343322754,0.0,12.765000343322754,PSM.MI
2019-09-27,12.765000343322754,12.765000343322754,12.765000343322754,12.765000343322754,0.0,12.765000343322754,PSM.MI
2019-09-30,12.765000343322754,12.765000343322754,12.765000343322754,12.765000343322754,0.0,12.765000343322754,PSM.MI
2019-10-01,12.765000343322754,12.765000343322754,12.765000343322754,12.765000343322754,0.0,12.765000343322754,PSM.MI
2019-10-02,12.765000343322754,12.765000343322754,12.765000343322754,12.765000343322754,0.0,12.765000343322754,PSM.MI
2019-10-03,12.765000343322754,12.765000343322754,12.765000343322754,12.765000343322754,0.0,12.765000343322754,PSM.MI
2019-10-04,12.765000343322754,12.765000343322754,12.765000343322754,12.765000343322754,0.0,12.765000343322754,PSM.MI
2019-10-07,12.484999656677246,12.484999656677246,12.484999656677246,12.484999656677246,400.0,12.484999656677246,PSM.MI
2019-10-08,12.225000381469727,11.899999618530273,12.225000381469727,11.899999618530273,492.0,11.899999618530273,PSM.MI
2019-10-09,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.899999618530273,PSM.MI
2019-10-10,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.899999618530273,PSM.MI
2019-10-11,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.899999618530273,PSM.MI
2019-10-14,12.699999809265137,12.670000076293945,12.699999809265137,12.670000076293945,450.0,12.670000076293945,PSM.MI
2019-10-15,12.670000076293945,12.670000076293945,12.670000076293945,12.670000076293945,0.0,12.670000076293945,PSM.MI
2019-10-16,12.859999656677246,12.699999809265137,12.699999809265137,12.859999656677246,736.0,12.859999656677246,PSM.MI
2019-10-17,12.859999656677246,12.859999656677246,12.859999656677246,12.859999656677246,0.0,12.859999656677246,PSM.MI
2019-10-18,12.864999771118164,12.864999771118164,12.864999771118164,12.864999771118164,300.0,12.864999771118164,PSM.MI
2019-10-21,13.515000343322754,13.5,13.5,13.515000343322754,110.0,13.515000343322754,PSM.MI
2019-10-22,13.529999732971191,13.529999732971191,13.529999732971191,13.529999732971191,370.0,13.529999732971191,PSM.MI
2019-10-23,13.529999732971191,13.529999732971191,13.529999732971191,13.529999732971191,0.0,13.529999732971191,PSM.MI
2019-10-24,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,200.0,13.880000114440918,PSM.MI
2019-10-25,13.619999885559082,13.619999885559082,13.619999885559082,13.619999885559082,75.0,13.619999885559082,PSM.MI
2019-10-28,13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,200.0,13.609999656677246,PSM.MI
2019-10-29,13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0.0,13.609999656677246,PSM.MI
2019-10-30,13.300000190734863,13.279999732971191,13.300000190734863,13.279999732971191,1000.0,13.279999732971191,PSM.MI
2019-10-31,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.279999732971191,PSM.MI
2019-11-01,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.279999732971191,PSM.MI
2019-11-04,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.279999732971191,PSM.MI
2019-11-05,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.279999732971191,PSM.MI
2019-11-06,14.09000015258789,14.020000457763672,14.020000457763672,14.09000015258789,275.0,14.09000015258789,PSM.MI
2019-11-07,13.555000305175781,13.454999923706055,13.484999656677246,13.555000305175781,4213.0,13.555000305175781,PSM.MI
2019-11-08,13.555000305175781,13.555000305175781,13.555000305175781,13.555000305175781,0.0,13.555000305175781,PSM.MI
2019-11-11,13.555000305175781,13.555000305175781,13.555000305175781,13.555000305175781,0.0,13.555000305175781,PSM.MI
2019-11-12,14.220000267028809,13.5649995803833,14.220000267028809,13.6899995803833,2152.0,13.6899995803833,PSM.MI
2019-11-13,13.649999618530273,13.125,13.649999618530273,13.140000343322754,2025.0,13.140000343322754,PSM.MI
2019-11-14,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0,13.140000343322754,PSM.MI
2019-11-15,13.095000267028809,13.095000267028809,13.095000267028809,13.095000267028809,200.0,13.095000267028809,PSM.MI
2019-11-18,13.0,13.0,13.0,13.0,100.0,13.0,PSM.MI
2019-11-19,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,200.0,13.279999732971191,PSM.MI
2019-11-20,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,0.0,13.279999732971191,PSM.MI
2019-11-21,12.829999923706055,12.8100004196167,12.8100004196167,12.829999923706055,309.0,12.829999923706055,PSM.MI
2019-11-22,13.149999618530273,12.984999656677246,13.149999618530273,12.984999656677246,476.0,12.984999656677246,PSM.MI
2019-11-25,13.050000190734863,12.920000076293945,12.920000076293945,13.050000190734863,450.0,13.050000190734863,PSM.MI
2019-11-26,13.0649995803833,13.0649995803833,13.0649995803833,13.0649995803833,100.0,13.0649995803833,PSM.MI
2019-11-27,13.369999885559082,13.305000305175781,13.305000305175781,13.369999885559082,1400.0,13.369999885559082,PSM.MI
2019-11-28,13.539999961853027,13.529999732971191,13.539999961853027,13.529999732971191,275.0,13.529999732971191,PSM.MI
2019-11-29,13.670000076293945,13.609999656677246,13.654999732971191,13.609999656677246,2720.0,13.609999656677246,PSM.MI
2019-12-02,13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0.0,13.609999656677246,PSM.MI
2019-12-03,13.699999809265137,13.5,13.699999809265137,13.5,166.0,13.5,PSM.MI
2019-12-04,13.5,13.5,13.5,13.5,0.0,13.5,PSM.MI
2019-12-05,13.944999694824219,13.829999923706055,13.944999694824219,13.829999923706055,214.0,13.829999923706055,PSM.MI
2019-12-06,14.039999961853027,14.020000457763672,14.039999961853027,14.020000457763672,597.0,14.020000457763672,PSM.MI
2019-12-09,14.020000457763672,14.020000457763672,14.020000457763672,14.020000457763672,0.0,14.020000457763672,PSM.MI
2019-12-10,13.880000114440918,13.630000114440918,13.78499984741211,13.630000114440918,1007.0,13.630000114440918,PSM.MI
2019-12-11,13.630000114440918,13.630000114440918,13.630000114440918,13.630000114440918,0.0,13.630000114440918,PSM.MI
2019-12-12,13.630000114440918,13.630000114440918,13.630000114440918,13.630000114440918,0.0,13.630000114440918,PSM.MI
2019-12-13,14.010000228881836,14.010000228881836,14.010000228881836,14.010000228881836,66.0,14.010000228881836,PSM.MI
2019-12-16,14.145000457763672,14.145000457763672,14.145000457763672,14.145000457763672,100.0,14.145000457763672,PSM.MI
2019-12-17,13.829999923706055,13.829999923706055,13.829999923706055,13.829999923706055,250.0,13.829999923706055,PSM.MI
2019-12-18,13.829999923706055,13.829999923706055,13.829999923706055,13.829999923706055,0.0,13.829999923706055,PSM.MI
2019-12-19,13.970000267028809,13.970000267028809,13.970000267028809,13.970000267028809,100.0,13.970000267028809,PSM.MI
2019-12-20,13.9350004196167,13.770000457763672,13.9350004196167,13.770000457763672,125.0,13.770000457763672,PSM.MI
2019-12-23,13.789999961853027,13.789999961853027,13.789999961853027,13.789999961853027,160.0,13.789999961853027,PSM.MI
2019-12-27,14.015000343322754,14.015000343322754,14.015000343322754,14.015000343322754,50.0,14.015000343322754,PSM.MI
2019-12-30,13.970000267028809,13.9399995803833,13.970000267028809,13.9399995803833,670.0,13.9399995803833,PSM.MI
2020-01-02,13.9399995803833,13.9399995803833,13.9399995803833,13.9399995803833,0.0,13.9399995803833,PSM.MI
2020-01-03,13.9399995803833,13.9399995803833,13.9399995803833,13.9399995803833,0.0,13.9399995803833,PSM.MI
2020-01-06,13.550000190734863,13.420000076293945,13.420000076293945,13.470000267028809,22.0,13.470000267028809,PSM.MI
2020-01-07,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,600.0,13.699999809265137,PSM.MI
2020-01-08,13.699999809265137,13.654999732971191,13.654999732971191,13.699999809265137,4220.0,13.699999809265137,PSM.MI
2020-01-09,13.5,13.5,13.5,13.5,740.0,13.5,PSM.MI
2020-01-10,13.470000267028809,13.359999656677246,13.470000267028809,13.359999656677246,1810.0,13.359999656677246,PSM.MI
2020-01-13,13.270000457763672,13.119999885559082,13.270000457763672,13.119999885559082,808.0,13.119999885559082,PSM.MI
2020-01-14,13.119999885559082,13.119999885559082,13.119999885559082,13.119999885559082,0.0,13.119999885559082,PSM.MI
2020-01-15,13.050000190734863,12.975000381469727,13.050000190734863,12.975000381469727,769.0,12.975000381469727,PSM.MI
2020-01-16,12.975000381469727,12.975000381469727,12.975000381469727,12.975000381469727,0.0,12.975000381469727,PSM.MI
2020-01-17,12.975000381469727,12.975000381469727,12.975000381469727,12.975000381469727,0.0,12.975000381469727,PSM.MI
2020-01-20,13.399999618530273,13.279999732971191,13.399999618530273,13.390000343322754,5540.0,13.390000343322754,PSM.MI
2020-01-21,13.529999732971191,13.399999618530273,13.399999618530273,13.529999732971191,600.0,13.529999732971191,PSM.MI
2020-01-22,13.529999732971191,13.529999732971191,13.529999732971191,13.529999732971191,0.0,13.529999732971191,PSM.MI
2020-01-23,13.46500015258789,13.46500015258789,13.46500015258789,13.46500015258789,9.0,13.46500015258789,PSM.MI
2020-01-24,13.46500015258789,13.46500015258789,13.46500015258789,13.46500015258789,0.0,13.46500015258789,PSM.MI
2020-01-27,13.0,13.0,13.0,13.0,40.0,13.0,PSM.MI
2020-01-28,12.970000267028809,12.600000381469727,12.970000267028809,12.635000228881836,298.0,12.635000228881836,PSM.MI
2020-01-29,12.635000228881836,12.5,12.635000228881836,12.5,224.0,12.5,PSM.MI
2020-01-30,12.319999694824219,11.994999885559082,12.319999694824219,11.994999885559082,284.0,11.994999885559082,PSM.MI
2020-01-31,11.994999885559082,11.994999885559082,11.994999885559082,11.994999885559082,0.0,11.994999885559082,PSM.MI
2020-02-03,11.994999885559082,11.994999885559082,11.994999885559082,11.994999885559082,0.0,11.994999885559082,PSM.MI
2020-02-04,11.994999885559082,11.994999885559082,11.994999885559082,11.994999885559082,0.0,11.994999885559082,PSM.MI
2020-02-05,12.140000343322754,12.0,12.0,12.140000343322754,600.0,12.140000343322754,PSM.MI
2020-02-06,12.364999771118164,12.300000190734863,12.300000190734863,12.364999771118164,400.0,12.364999771118164,PSM.MI
2020-02-07,12.21500015258789,12.149999618530273,12.21500015258789,12.15999984741211,2982.0,12.15999984741211,PSM.MI
2020-02-10,12.15999984741211,12.15999984741211,12.15999984741211,12.15999984741211,0.0,12.15999984741211,PSM.MI
2020-02-11,12.319999694824219,12.135000228881836,12.289999961853027,12.319999694824219,2919.0,12.319999694824219,PSM.MI
2020-02-12,12.345000267028809,12.345000267028809,12.345000267028809,12.345000267028809,80.0,12.345000267028809,PSM.MI
2020-02-13,12.345000267028809,12.345000267028809,12.345000267028809,12.345000267028809,0.0,12.345000267028809,PSM.MI
2020-02-14,12.345000267028809,12.345000267028809,12.345000267028809,12.345000267028809,0.0,12.345000267028809,PSM.MI
2020-02-17,12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,200.0,12.550000190734863,PSM.MI
2020-02-18,12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,0.0,12.550000190734863,PSM.MI
2020-02-19,12.145000457763672,12.0600004196167,12.145000457763672,12.104999542236328,517.0,12.104999542236328,PSM.MI
2020-02-20,12.104999542236328,12.104999542236328,12.104999542236328,12.104999542236328,0.0,12.104999542236328,PSM.MI
2020-02-21,12.104999542236328,12.104999542236328,12.104999542236328,12.104999542236328,0.0,12.104999542236328,PSM.MI
2020-02-24,11.6850004196167,11.390000343322754,11.59000015258789,11.6850004196167,476.0,11.6850004196167,PSM.MI
2020-02-25,11.6850004196167,11.6850004196167,11.6850004196167,11.6850004196167,0.0,11.6850004196167,PSM.MI
2020-02-26,11.220000267028809,11.0600004196167,11.175000190734863,11.109999656677246,704.0,11.109999656677246,PSM.MI
2020-02-27,10.994999885559082,10.6899995803833,10.994999885559082,10.800000190734863,595.0,10.800000190734863,PSM.MI
2020-02-28,10.8100004196167,10.444999694824219,10.479999542236328,10.8100004196167,302.0,10.8100004196167,PSM.MI
2020-03-02,10.994999885559082,10.994999885559082,10.994999885559082,10.994999885559082,100.0,10.994999885559082,PSM.MI
2020-03-03,10.994999885559082,10.994999885559082,10.994999885559082,10.994999885559082,0.0,10.994999885559082,PSM.MI
2020-03-04,10.835000038146973,10.835000038146973,10.835000038146973,10.835000038146973,100.0,10.835000038146973,PSM.MI
2020-03-05,10.454999923706055,9.631999969482422,10.454999923706055,9.869999885559082,3540.0,9.869999885559082,PSM.MI
2020-03-06,9.720000267028809,9.699999809265137,9.699999809265137,9.720000267028809,2156.0,9.720000267028809,PSM.MI
2020-03-09,9.562000274658203,9.562000274658203,9.562000274658203,9.562000274658203,3.0,9.562000274658203,PSM.MI
2020-03-10,9.739999771118164,9.42199993133545,9.640000343322754,9.42199993133545,2053.0,9.42199993133545,PSM.MI
2020-03-11,9.156000137329102,9.156000137329102,9.156000137329102,9.156000137329102,10.0,9.156000137329102,PSM.MI
2020-03-12,9.156000137329102,9.156000137329102,9.156000137329102,9.156000137329102,0.0,9.156000137329102,PSM.MI
2020-03-13,8.270000457763672,7.386000156402588,8.270000457763672,7.386000156402588,4008.0,7.386000156402588,PSM.MI
2020-03-16,7.041999816894531,6.504000186920166,7.041999816894531,6.538000106811523,3270.0,6.538000106811523,PSM.MI
2020-03-17,6.297999858856201,6.165999889373779,6.297999858856201,6.165999889373779,405.0,6.165999889373779,PSM.MI
2020-03-18,6.245999813079834,5.953999996185303,6.035999774932861,5.953999996185303,3816.0,5.953999996185303,PSM.MI
2020-03-19,6.035999774932861,5.914000034332275,5.953999996185303,6.0,2006.0,6.0,PSM.MI
2020-03-20,6.414000034332275,6.208000183105469,6.289999961853027,6.283999919891357,1463.0,6.283999919891357,PSM.MI
2020-03-23,6.004000186920166,5.973999977111816,6.004000186920166,5.973999977111816,350.0,5.973999977111816,PSM.MI
2020-03-24,6.3420000076293945,6.26800012588501,6.26800012588501,6.3420000076293945,547.0,6.3420000076293945,PSM.MI
2020-03-25,6.3420000076293945,6.3420000076293945,6.3420000076293945,6.3420000076293945,0.0,6.3420000076293945,PSM.MI
2020-03-26,6.702000141143799,6.53000020980835,6.631999969482422,6.702000141143799,1114.0,6.702000141143799,PSM.MI
2020-03-27,7.296000003814697,6.861999988555908,7.296000003814697,6.872000217437744,375.0,6.872000217437744,PSM.MI
2020-03-30,6.699999809265137,6.682000160217285,6.699999809265137,6.682000160217285,300.0,6.682000160217285,PSM.MI
2020-03-31,7.236000061035156,7.0320000648498535,7.085999965667725,7.0320000648498535,258.0,7.0320000648498535,PSM.MI
2020-04-01,6.834000110626221,6.688000202178955,6.806000232696533,6.688000202178955,148.0,6.688000202178955,PSM.MI
2020-04-02,7.164000034332275,7.164000034332275,7.164000034332275,7.164000034332275,45.0,7.164000034332275,PSM.MI
2020-04-03,7.021999835968018,7.021999835968018,7.021999835968018,7.021999835968018,23.0,7.021999835968018,PSM.MI
2020-04-06,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,50.0,7.300000190734863,PSM.MI
2020-04-07,7.665999889373779,7.665999889373779,7.665999889373779,7.665999889373779,150.0,7.665999889373779,PSM.MI
2020-04-08,7.184000015258789,7.150000095367432,7.182000160217285,7.150000095367432,236.0,7.150000095367432,PSM.MI
2020-04-09,7.828000068664551,7.570000171661377,7.570000171661377,7.828000068664551,561.0,7.828000068664551,PSM.MI
2020-04-14,8.149999618530273,7.964000225067139,8.149999618530273,7.964000225067139,460.0,7.964000225067139,PSM.MI
2020-04-15,7.5920000076293945,7.590000152587891,7.5920000076293945,7.590000152587891,378.0,7.590000152587891,PSM.MI
2020-04-16,7.576000213623047,7.576000213623047,7.576000213623047,7.576000213623047,150.0,7.576000213623047,PSM.MI
2020-04-17,7.576000213623047,7.576000213623047,7.576000213623047,7.576000213623047,0.0,7.576000213623047,PSM.MI
2020-04-20,7.826000213623047,7.826000213623047,7.826000213623047,7.826000213623047,400.0,7.826000213623047,PSM.MI
2020-04-21,7.696000099182129,7.605999946594238,7.605999946594238,7.696000099182129,149.0,7.696000099182129,PSM.MI
2020-04-22,7.835999965667725,7.835999965667725,7.835999965667725,7.835999965667725,300.0,7.835999965667725,PSM.MI
2020-04-23,7.929999828338623,7.776000022888184,7.929999828338623,7.776000022888184,472.0,7.776000022888184,PSM.MI
2020-04-24,7.730000019073486,7.679999828338623,7.730000019073486,7.679999828338623,668.0,7.679999828338623,PSM.MI
2020-04-27,8.093999862670898,7.895999908447266,7.895999908447266,7.949999809265137,830.0,7.949999809265137,PSM.MI
2020-04-28,9.350000381469727,8.526000022888184,8.526000022888184,9.064000129699707,1998.0,9.064000129699707,PSM.MI
2020-04-29,9.753999710083008,9.307999610900879,9.4399995803833,9.498000144958496,3573.0,9.498000144958496,PSM.MI
2020-04-30,9.720000267028809,9.229999542236328,9.720000267028809,9.229999542236328,4251.0,9.229999542236328,PSM.MI
2020-05-04,9.185999870300293,9.185999870300293,9.185999870300293,9.185999870300293,820.0,9.185999870300293,PSM.MI
2020-05-05,9.185999870300293,9.185999870300293,9.185999870300293,9.185999870300293,0.0,9.185999870300293,PSM.MI
2020-05-06,9.173999786376953,9.0,9.173999786376953,9.0,1038.0,9.0,PSM.MI
2020-05-07,9.09000015258789,8.586000442504883,9.09000015258789,8.869999885559082,3978.0,8.869999885559082,PSM.MI
2020-05-08,9.829999923706055,9.152000427246094,9.152000427246094,9.829999923706055,10454.0,9.829999923706055,PSM.MI
2020-05-11,9.621999740600586,9.416000366210938,9.416000366210938,9.57800006866455,1170.0,9.57800006866455,PSM.MI
2019-01-02,57.939998626708984,57.939998626708984,57.939998626708984,57.939998626708984,0,54.41226577758789,SU.MI
2019-01-03,57.939998626708984,57.939998626708984,57.939998626708984,57.939998626708984,0,54.41226577758789,SU.MI
2019-01-04,57.939998626708984,57.939998626708984,57.939998626708984,57.939998626708984,0,54.41226577758789,SU.MI
2019-01-07,57.939998626708984,57.939998626708984,57.939998626708984,57.939998626708984,0,54.41226577758789,SU.MI
2019-01-08,57.939998626708984,57.939998626708984,57.939998626708984,57.939998626708984,0,54.41226577758789,SU.MI
2019-01-09,60.58000183105469,60.58000183105469,60.58000183105469,60.58000183105469,160,56.89152908325195,SU.MI
2019-01-10,60.58000183105469,60.58000183105469,60.58000183105469,60.58000183105469,0,56.89152908325195,SU.MI
2019-01-11,60.58000183105469,60.58000183105469,60.58000183105469,60.58000183105469,0,56.89152908325195,SU.MI
2019-01-14,60.58000183105469,60.58000183105469,60.58000183105469,60.58000183105469,0,56.89152908325195,SU.MI
2019-01-15,60.58000183105469,60.58000183105469,60.58000183105469,60.58000183105469,0,56.89152908325195,SU.MI
2019-01-16,60.58000183105469,60.58000183105469,60.58000183105469,60.58000183105469,0,56.89152908325195,SU.MI
2019-01-17,57.91999816894531,57.86000061035156,57.86000061035156,57.91999816894531,112,54.39348220825195,SU.MI
2019-01-18,57.91999816894531,57.91999816894531,57.91999816894531,57.91999816894531,0,54.39348220825195,SU.MI
2019-01-21,60.29999923706055,60.29999923706055,60.29999923706055,60.29999923706055,60,56.62857437133789,SU.MI
2019-01-22,60.29999923706055,60.29999923706055,60.29999923706055,60.29999923706055,0,56.62857437133789,SU.MI
2019-01-23,60.29999923706055,60.29999923706055,60.29999923706055,60.29999923706055,0,56.62857437133789,SU.MI
2019-01-24,60.29999923706055,60.29999923706055,60.29999923706055,60.29999923706055,0,56.62857437133789,SU.MI
2019-01-25,60.29999923706055,60.29999923706055,60.29999923706055,60.29999923706055,0,56.62857437133789,SU.MI
2019-01-28,60.29999923706055,60.29999923706055,60.29999923706055,60.29999923706055,0,56.62857437133789,SU.MI
2019-01-29,60.29999923706055,60.29999923706055,60.29999923706055,60.29999923706055,0,56.62857437133789,SU.MI
2019-01-30,61.220001220703125,61.220001220703125,61.220001220703125,61.220001220703125,1,57.49256134033203,SU.MI
2019-01-31,61.220001220703125,61.220001220703125,61.220001220703125,61.220001220703125,0,57.49256134033203,SU.MI
2019-02-01,61.220001220703125,61.220001220703125,61.220001220703125,61.220001220703125,0,57.49256134033203,SU.MI
2019-02-04,61.220001220703125,61.220001220703125,61.220001220703125,61.220001220703125,0,57.49256134033203,SU.MI
2019-02-05,61.220001220703125,61.220001220703125,61.220001220703125,61.220001220703125,0,57.49256134033203,SU.MI
2019-02-06,61.220001220703125,61.220001220703125,61.220001220703125,61.220001220703125,0,57.49256134033203,SU.MI
2019-02-07,61.220001220703125,61.220001220703125,61.220001220703125,61.220001220703125,0,57.49256134033203,SU.MI
2019-02-08,61.220001220703125,61.220001220703125,61.220001220703125,61.220001220703125,0,57.49256134033203,SU.MI
2019-02-11,61.220001220703125,61.220001220703125,61.220001220703125,61.220001220703125,0,57.49256134033203,SU.MI
2019-02-12,63.36000061035156,63.36000061035156,63.36000061035156,63.36000061035156,5,59.50226593017578,SU.MI
2019-02-13,63.36000061035156,63.36000061035156,63.36000061035156,63.36000061035156,0,59.50226593017578,SU.MI
2019-02-14,63.36000061035156,63.36000061035156,63.36000061035156,63.36000061035156,0,59.50226593017578,SU.MI
2019-02-15,68.33999633789062,67.33999633789062,67.33999633789062,68.33999633789062,315,64.17904663085938,SU.MI
2019-02-18,68.0999984741211,67.9800033569336,68.0999984741211,67.9800033569336,42,63.840972900390625,SU.MI
2019-02-19,67.9800033569336,67.9800033569336,67.9800033569336,67.9800033569336,0,63.840972900390625,SU.MI
2019-02-20,67.9800033569336,67.9800033569336,67.9800033569336,67.9800033569336,0,63.840972900390625,SU.MI
2019-02-21,67.9800033569336,67.9800033569336,67.9800033569336,67.9800033569336,0,63.840972900390625,SU.MI
2019-02-22,67.9800033569336,67.9800033569336,67.9800033569336,67.9800033569336,0,63.840972900390625,SU.MI
2019-02-25,67.9800033569336,67.9800033569336,67.9800033569336,67.9800033569336,0,63.840972900390625,SU.MI
2019-02-26,67.9800033569336,67.9800033569336,67.9800033569336,67.9800033569336,0,63.840972900390625,SU.MI
2019-02-27,67.9800033569336,67.9800033569336,67.9800033569336,67.9800033569336,0,63.840972900390625,SU.MI
2019-02-28,67.9800033569336,67.9800033569336,67.9800033569336,67.9800033569336,0,63.840972900390625,SU.MI
2019-03-01,67.9800033569336,67.9800033569336,67.9800033569336,67.9800033569336,0,63.840972900390625,SU.MI
2019-03-04,69.94000244140625,69.94000244140625,69.94000244140625,69.94000244140625,29,65.68163299560547,SU.MI
2019-03-05,69.94000244140625,69.94000244140625,69.94000244140625,69.94000244140625,0,65.68163299560547,SU.MI
2019-03-06,69.91999816894531,69.9000015258789,69.91999816894531,69.9000015258789,200,65.6440658569336,SU.MI
2019-03-07,69.9000015258789,69.9000015258789,69.9000015258789,69.9000015258789,0,65.6440658569336,SU.MI
2019-03-08,70.19999694824219,70.19999694824219,70.19999694824219,70.19999694824219,13,65.9258041381836,SU.MI
2019-03-11,70.19999694824219,70.19999694824219,70.19999694824219,70.19999694824219,0,65.9258041381836,SU.MI
2019-03-12,70.19999694824219,70.19999694824219,70.19999694824219,70.19999694824219,0,65.9258041381836,SU.MI
2019-03-13,70.19999694824219,70.19999694824219,70.19999694824219,70.19999694824219,0,65.9258041381836,SU.MI
2019-03-14,70.0199966430664,70.0199966430664,70.0199966430664,70.0199966430664,200,65.75675964355469,SU.MI
2019-03-15,70.0199966430664,70.0199966430664,70.0199966430664,70.0199966430664,0,65.75675964355469,SU.MI
2019-03-18,70.0199966430664,70.0199966430664,70.0199966430664,70.0199966430664,0,65.75675964355469,SU.MI
2019-03-19,70.0199966430664,70.0199966430664,70.0199966430664,70.0199966430664,0,65.75675964355469,SU.MI
2019-03-20,70.0199966430664,70.0199966430664,70.0199966430664,70.0199966430664,0,65.75675964355469,SU.MI
2019-03-21,70.0199966430664,70.0199966430664,70.0199966430664,70.0199966430664,0,65.75675964355469,SU.MI
2019-03-22,70.0199966430664,70.0199966430664,70.0199966430664,70.0199966430664,0,65.75675964355469,SU.MI
2019-03-25,70.0199966430664,70.0199966430664,70.0199966430664,70.0199966430664,0,65.75675964355469,SU.MI
2019-03-26,68.36000061035156,68.36000061035156,68.36000061035156,68.36000061035156,40,64.19783782958984,SU.MI
2019-03-27,69.30000305175781,69.30000305175781,69.30000305175781,69.30000305175781,100,65.08060455322266,SU.MI
2019-03-28,69.30000305175781,69.30000305175781,69.30000305175781,69.30000305175781,0,65.08060455322266,SU.MI
2019-03-29,69.5999984741211,69.5999984741211,69.5999984741211,69.5999984741211,40,65.36233520507812,SU.MI
2019-04-01,69.5999984741211,69.5999984741211,69.5999984741211,69.5999984741211,0,65.36233520507812,SU.MI
2019-04-02,69.5999984741211,69.5999984741211,69.5999984741211,69.5999984741211,0,65.36233520507812,SU.MI
2019-04-03,72.41999816894531,72.41999816894531,72.41999816894531,72.41999816894531,79,68.01063537597656,SU.MI
2019-04-04,72.41999816894531,72.41999816894531,72.41999816894531,72.41999816894531,0,68.01063537597656,SU.MI
2019-04-05,72.41999816894531,72.41999816894531,72.41999816894531,72.41999816894531,0,68.01063537597656,SU.MI
2019-04-08,72.72000122070312,72.72000122070312,72.72000122070312,72.72000122070312,40,68.29237365722656,SU.MI
2019-04-09,72.72000122070312,72.72000122070312,72.72000122070312,72.72000122070312,0,68.29237365722656,SU.MI
2019-04-10,72.72000122070312,72.72000122070312,72.72000122070312,72.72000122070312,0,68.29237365722656,SU.MI
2019-04-11,72.72000122070312,72.72000122070312,72.72000122070312,72.72000122070312,0,68.29237365722656,SU.MI
2019-04-12,72.72000122070312,72.72000122070312,72.72000122070312,72.72000122070312,0,68.29237365722656,SU.MI
2019-04-15,73.95999908447266,73.9000015258789,73.9000015258789,73.95999908447266,179,69.45687103271484,SU.MI
2019-04-16,73.95999908447266,73.95999908447266,73.95999908447266,73.95999908447266,0,69.45687103271484,SU.MI
2019-04-17,73.95999908447266,73.95999908447266,73.95999908447266,73.95999908447266,0,69.45687103271484,SU.MI
2019-04-18,78.0199966430664,77.9800033569336,78.0199966430664,77.9800033569336,503,73.23211669921875,SU.MI
2019-04-23,76.80000305175781,76.23999786376953,76.80000305175781,76.23999786376953,151,71.59805297851562,SU.MI
2019-04-24,76.23999786376953,76.23999786376953,76.23999786376953,76.23999786376953,0,71.59805297851562,SU.MI
2019-04-25,76.23999786376953,76.23999786376953,76.23999786376953,76.23999786376953,0,71.59805297851562,SU.MI
2019-04-26,76.0,75.66000366210938,75.66000366210938,76.0,145,71.37266540527344,SU.MI
2019-04-29,76.0,76.0,76.0,76.0,0,71.37266540527344,SU.MI
2019-04-30,76.0,76.0,76.0,76.0,0,73.6500015258789,SU.MI
2019-05-02,76.0,76.0,76.0,76.0,0,76.0,SU.MI
2019-05-03,76.0,76.0,76.0,76.0,0,76.0,SU.MI
2019-05-06,76.0,76.0,76.0,76.0,0,76.0,SU.MI
2019-05-07,73.0,72.5,73.0,72.5,45,72.5,SU.MI
2019-05-08,72.5,72.5,72.5,72.5,0,72.5,SU.MI
2019-05-09,72.5,72.5,72.5,72.5,0,72.5,SU.MI
2019-05-10,72.5,72.5,72.5,72.5,0,72.5,SU.MI
2019-05-13,72.5,72.5,72.5,72.5,0,72.5,SU.MI
2019-05-14,72.5,72.5,72.5,72.5,0,72.5,SU.MI
2019-05-15,72.5,72.5,72.5,72.5,0,72.5,SU.MI
2019-05-16,72.5,72.5,72.5,72.5,0,72.5,SU.MI
2019-05-17,72.5,72.5,72.5,72.5,0,72.5,SU.MI
2019-05-20,72.18000030517578,72.18000030517578,72.18000030517578,72.18000030517578,5,72.18000030517578,SU.MI
2019-05-21,72.18000030517578,72.18000030517578,72.18000030517578,72.18000030517578,0,72.18000030517578,SU.MI
2019-05-22,72.18000030517578,72.18000030517578,72.18000030517578,72.18000030517578,0,72.18000030517578,SU.MI
2019-05-23,72.30000305175781,72.27999877929688,72.27999877929688,72.30000305175781,511,72.30000305175781,SU.MI
2019-05-24,72.30000305175781,72.30000305175781,72.30000305175781,72.30000305175781,0,72.30000305175781,SU.MI
2019-05-27,72.30000305175781,72.30000305175781,72.30000305175781,72.30000305175781,0,72.30000305175781,SU.MI
2019-05-28,72.30000305175781,72.30000305175781,72.30000305175781,72.30000305175781,0,72.30000305175781,SU.MI
2019-05-29,72.30000305175781,72.30000305175781,72.30000305175781,72.30000305175781,0,72.30000305175781,SU.MI
2019-05-30,71.5199966430664,71.5199966430664,71.5199966430664,71.5199966430664,10,71.5199966430664,SU.MI
2019-05-31,70.30000305175781,70.05999755859375,70.30000305175781,70.05999755859375,521,70.05999755859375,SU.MI
2019-06-03,70.05999755859375,70.05999755859375,70.05999755859375,70.05999755859375,0,70.05999755859375,SU.MI
2019-06-04,70.05999755859375,70.05999755859375,70.05999755859375,70.05999755859375,0,70.05999755859375,SU.MI
2019-06-05,70.05999755859375,70.05999755859375,70.05999755859375,70.05999755859375,0,70.05999755859375,SU.MI
2019-06-06,73.0199966430664,72.33999633789062,73.0199966430664,72.33999633789062,92,72.33999633789062,SU.MI
2019-06-07,72.33999633789062,72.33999633789062,72.33999633789062,72.33999633789062,0,72.33999633789062,SU.MI
2019-06-10,72.33999633789062,72.33999633789062,72.33999633789062,72.33999633789062,0,72.33999633789062,SU.MI
2019-06-11,72.33999633789062,72.33999633789062,72.33999633789062,72.33999633789062,0,72.33999633789062,SU.MI
2019-06-12,72.33999633789062,72.33999633789062,72.33999633789062,72.33999633789062,0,72.33999633789062,SU.MI
2019-06-13,72.33999633789062,72.33999633789062,72.33999633789062,72.33999633789062,0,72.33999633789062,SU.MI
2019-06-14,74.76000213623047,74.76000213623047,74.76000213623047,74.76000213623047,35,74.76000213623047,SU.MI
2019-06-17,75.37999725341797,75.37999725341797,75.37999725341797,75.37999725341797,5,75.37999725341797,SU.MI
2019-06-18,77.5199966430664,77.5199966430664,77.5199966430664,77.5199966430664,100,77.5199966430664,SU.MI
2019-06-19,77.4000015258789,77.4000015258789,77.4000015258789,77.4000015258789,25,77.4000015258789,SU.MI
2019-06-20,77.4000015258789,77.4000015258789,77.4000015258789,77.4000015258789,0,77.4000015258789,SU.MI
2019-06-21,77.4000015258789,77.4000015258789,77.4000015258789,77.4000015258789,0,77.4000015258789,SU.MI
2019-06-24,78.66000366210938,78.36000061035156,78.66000366210938,78.36000061035156,415,78.36000061035156,SU.MI
2019-06-25,78.36000061035156,78.36000061035156,78.36000061035156,78.36000061035156,0,78.36000061035156,SU.MI
2019-06-26,79.05999755859375,79.05999755859375,79.05999755859375,79.05999755859375,74,79.05999755859375,SU.MI
2019-06-27,79.05999755859375,79.05999755859375,79.05999755859375,79.05999755859375,0,79.05999755859375,SU.MI
2019-06-28,79.05999755859375,79.05999755859375,79.05999755859375,79.05999755859375,0,79.05999755859375,SU.MI
2019-07-01,79.05999755859375,79.05999755859375,79.05999755859375,79.05999755859375,0,79.05999755859375,SU.MI
2019-07-02,79.05999755859375,79.05999755859375,79.05999755859375,79.05999755859375,0,79.05999755859375,SU.MI
2019-07-03,79.05999755859375,79.05999755859375,79.05999755859375,79.05999755859375,0,79.05999755859375,SU.MI
2019-07-04,79.05999755859375,79.05999755859375,79.05999755859375,79.05999755859375,0,79.05999755859375,SU.MI
2019-07-05,79.05999755859375,79.05999755859375,79.05999755859375,79.05999755859375,0,79.05999755859375,SU.MI
2019-07-08,77.94000244140625,77.94000244140625,77.94000244140625,77.94000244140625,1,77.94000244140625,SU.MI
2019-07-09,77.30000305175781,76.9800033569336,77.30000305175781,76.9800033569336,501,76.9800033569336,SU.MI
2019-07-10,76.80000305175781,76.80000305175781,76.80000305175781,76.80000305175781,104,76.80000305175781,SU.MI
2019-07-11,76.80000305175781,76.80000305175781,76.80000305175781,76.80000305175781,0,76.80000305175781,SU.MI
2019-07-12,77.19999694824219,77.19999694824219,77.19999694824219,77.19999694824219,65,77.19999694824219,SU.MI
2019-07-15,77.0199966430664,77.0199966430664,77.0199966430664,77.0199966430664,25,77.0199966430664,SU.MI
2019-07-16,77.54000091552734,77.54000091552734,77.54000091552734,77.54000091552734,251,77.54000091552734,SU.MI
2019-07-17,77.9000015258789,77.66000366210938,77.66000366210938,77.9000015258789,337,77.9000015258789,SU.MI
2019-07-18,77.9000015258789,77.9000015258789,77.9000015258789,77.9000015258789,0,77.9000015258789,SU.MI
2019-07-19,77.9000015258789,77.9000015258789,77.9000015258789,77.9000015258789,0,77.9000015258789,SU.MI
2019-07-22,77.9000015258789,77.9000015258789,77.9000015258789,77.9000015258789,0,77.9000015258789,SU.MI
2019-07-23,77.9000015258789,77.9000015258789,77.9000015258789,77.9000015258789,0,77.9000015258789,SU.MI
2019-07-24,77.72000122070312,77.68000030517578,77.72000122070312,77.68000030517578,17,77.68000030517578,SU.MI
2019-07-25,80.0,79.9800033569336,80.0,79.9800033569336,238,79.9800033569336,SU.MI
2019-07-26,79.18000030517578,79.18000030517578,79.18000030517578,79.18000030517578,206,79.18000030517578,SU.MI
2019-07-29,79.18000030517578,79.18000030517578,79.18000030517578,79.18000030517578,0,79.18000030517578,SU.MI
2019-07-30,77.13999938964844,77.13999938964844,77.13999938964844,77.13999938964844,25,77.13999938964844,SU.MI
2019-07-31,77.13999938964844,77.13999938964844,77.13999938964844,77.13999938964844,0,77.13999938964844,SU.MI
2019-08-01,77.13999938964844,77.13999938964844,77.13999938964844,77.13999938964844,0,77.13999938964844,SU.MI
2019-08-02,77.13999938964844,77.13999938964844,77.13999938964844,77.13999938964844,0,77.13999938964844,SU.MI
2019-08-05,77.13999938964844,77.13999938964844,77.13999938964844,77.13999938964844,0,77.13999938964844,SU.MI
2019-08-06,77.13999938964844,77.13999938964844,77.13999938964844,77.13999938964844,0,77.13999938964844,SU.MI
2019-08-07,77.13999938964844,77.13999938964844,77.13999938964844,77.13999938964844,0,77.13999938964844,SU.MI
2019-08-08,73.77999877929688,73.77999877929688,73.77999877929688,73.77999877929688,130,73.77999877929688,SU.MI
2019-08-09,73.77999877929688,73.77999877929688,73.77999877929688,73.77999877929688,0,73.77999877929688,SU.MI
2019-08-12,73.22000122070312,73.22000122070312,73.22000122070312,73.22000122070312,25,73.22000122070312,SU.MI
2019-08-13,72.58000183105469,72.23999786376953,72.36000061035156,72.44000244140625,192,72.44000244140625,SU.MI
2019-08-14,73.62000274658203,73.62000274658203,73.62000274658203,73.62000274658203,12,73.62000274658203,SU.MI
2019-08-16,72.41999816894531,72.30000305175781,72.30000305175781,72.41999816894531,148,72.41999816894531,SU.MI
2019-08-19,73.13999938964844,73.13999938964844,73.13999938964844,73.13999938964844,25,73.13999938964844,SU.MI
2019-08-20,73.13999938964844,73.13999938964844,73.13999938964844,73.13999938964844,0,73.13999938964844,SU.MI
2019-08-21,73.13999938964844,73.13999938964844,73.13999938964844,73.13999938964844,0,73.13999938964844,SU.MI
2019-08-22,75.0999984741211,75.0999984741211,75.0999984741211,75.0999984741211,25,75.0999984741211,SU.MI
2019-08-23,73.4000015258789,73.4000015258789,73.4000015258789,73.4000015258789,130,73.4000015258789,SU.MI
2019-08-26,73.4000015258789,73.4000015258789,73.4000015258789,73.4000015258789,0,73.4000015258789,SU.MI
2019-08-27,73.4000015258789,73.4000015258789,73.4000015258789,73.4000015258789,0,73.4000015258789,SU.MI
2019-08-28,72.9000015258789,72.9000015258789,72.9000015258789,72.9000015258789,50,72.9000015258789,SU.MI
2019-08-29,74.9000015258789,74.80000305175781,74.9000015258789,74.80000305175781,285,74.80000305175781,SU.MI
2019-08-30,76.0199966430664,75.27999877929688,75.27999877929688,76.0199966430664,256,76.0199966430664,SU.MI
2019-09-02,76.0199966430664,76.0199966430664,76.0199966430664,76.0199966430664,0,76.0199966430664,SU.MI
2019-09-03,74.33999633789062,74.33999633789062,74.33999633789062,74.33999633789062,100,74.33999633789062,SU.MI
2019-09-04,74.33999633789062,74.33999633789062,74.33999633789062,74.33999633789062,0,74.33999633789062,SU.MI
2019-09-05,74.33999633789062,74.33999633789062,74.33999633789062,74.33999633789062,0,74.33999633789062,SU.MI
2019-09-06,76.58000183105469,76.58000183105469,76.58000183105469,76.58000183105469,8,76.58000183105469,SU.MI
2019-09-09,76.58000183105469,76.58000183105469,76.58000183105469,76.58000183105469,0,76.58000183105469,SU.MI
2019-09-10,76.58000183105469,76.58000183105469,76.58000183105469,76.58000183105469,0,76.58000183105469,SU.MI
2019-09-11,80.0999984741211,79.95999908447266,79.95999908447266,80.0,282,80.0,SU.MI
2019-09-12,80.26000213623047,80.16000366210938,80.16000366210938,80.26000213623047,97,80.26000213623047,SU.MI
2019-09-13,80.95999908447266,80.95999908447266,80.95999908447266,80.95999908447266,7,80.95999908447266,SU.MI
2019-09-16,81.0,80.80000305175781,80.9000015258789,81.0,281,81.0,SU.MI
2019-09-17,81.0,81.0,81.0,81.0,0,81.0,SU.MI
2019-09-18,81.0,81.0,81.0,81.0,0,81.0,SU.MI
2019-09-19,81.0,81.0,81.0,81.0,0,81.0,SU.MI
2019-09-20,80.95999908447266,80.95999908447266,80.95999908447266,80.95999908447266,25,80.95999908447266,SU.MI
2019-09-23,78.72000122070312,78.4800033569336,78.4800033569336,78.72000122070312,600,78.72000122070312,SU.MI
2019-09-24,78.72000122070312,78.72000122070312,78.72000122070312,78.72000122070312,0,78.72000122070312,SU.MI
2019-09-25,78.72000122070312,78.72000122070312,78.72000122070312,78.72000122070312,0,78.72000122070312,SU.MI
2019-09-26,78.72000122070312,78.72000122070312,78.72000122070312,78.72000122070312,0,78.72000122070312,SU.MI
2019-09-27,78.72000122070312,78.72000122070312,78.72000122070312,78.72000122070312,0,78.72000122070312,SU.MI
2019-09-30,79.9800033569336,79.9800033569336,79.9800033569336,79.9800033569336,50,79.9800033569336,SU.MI
2019-10-01,79.9800033569336,79.9800033569336,79.9800033569336,79.9800033569336,0,79.9800033569336,SU.MI
2019-10-02,79.9800033569336,79.9800033569336,79.9800033569336,79.9800033569336,0,79.9800033569336,SU.MI
2019-10-03,79.9800033569336,79.9800033569336,79.9800033569336,79.9800033569336,0,79.9800033569336,SU.MI
2019-10-04,79.9800033569336,79.9800033569336,79.9800033569336,79.9800033569336,0,79.9800033569336,SU.MI
2019-10-07,79.9800033569336,79.9800033569336,79.9800033569336,79.9800033569336,0,79.9800033569336,SU.MI
2019-10-08,79.9800033569336,79.9800033569336,79.9800033569336,79.9800033569336,0,79.9800033569336,SU.MI
2019-10-09,79.9800033569336,79.9800033569336,79.9800033569336,79.9800033569336,0,79.9800033569336,SU.MI
2019-10-10,77.5199966430664,76.73999786376953,76.73999786376953,77.5199966430664,253,77.5199966430664,SU.MI
2019-10-11,79.87999725341797,79.45999908447266,79.45999908447266,79.87999725341797,414,79.87999725341797,SU.MI
2019-10-14,79.95999908447266,79.95999908447266,79.95999908447266,79.95999908447266,65,79.95999908447266,SU.MI
2019-10-15,79.95999908447266,79.95999908447266,79.95999908447266,79.95999908447266,0,79.95999908447266,SU.MI
2019-10-16,81.5,81.4800033569336,81.4800033569336,81.5,100,81.5,SU.MI
2019-10-17,82.83999633789062,81.62000274658203,82.83999633789062,81.62000274658203,731,81.62000274658203,SU.MI
2019-10-18,82.31999969482422,82.27999877929688,82.27999877929688,82.31999969482422,491,82.31999969482422,SU.MI
2019-10-21,83.41999816894531,83.41999816894531,83.41999816894531,83.41999816894531,80,83.41999816894531,SU.MI
2019-10-22,84.0199966430664,83.77999877929688,84.0199966430664,83.77999877929688,26,83.77999877929688,SU.MI
2019-10-23,83.77999877929688,83.77999877929688,83.77999877929688,83.77999877929688,0,83.77999877929688,SU.MI
2019-10-24,83.77999877929688,83.77999877929688,83.77999877929688,83.77999877929688,0,83.77999877929688,SU.MI
2019-10-25,83.77999877929688,83.77999877929688,83.77999877929688,83.77999877929688,0,83.77999877929688,SU.MI
2019-10-28,84.0,84.0,84.0,84.0,50,84.0,SU.MI
2019-10-29,84.0,84.0,84.0,84.0,0,84.0,SU.MI
2019-10-30,84.77999877929688,83.81999969482422,84.77999877929688,83.83999633789062,866,83.83999633789062,SU.MI
2019-10-31,83.12000274658203,82.80000305175781,83.12000274658203,82.80000305175781,77,82.80000305175781,SU.MI
2019-11-01,82.80000305175781,82.80000305175781,82.80000305175781,82.80000305175781,0,82.80000305175781,SU.MI
2019-11-04,85.41999816894531,85.41999816894531,85.41999816894531,85.41999816894531,100,85.41999816894531,SU.MI
2019-11-05,86.0,85.9000015258789,86.0,85.9000015258789,135,85.9000015258789,SU.MI
2019-11-06,86.86000061035156,86.80000305175781,86.86000061035156,86.80000305175781,50,86.80000305175781,SU.MI
2019-11-07,87.4800033569336,87.0,87.0,87.4800033569336,341,87.4800033569336,SU.MI
2019-11-08,86.68000030517578,86.55999755859375,86.55999755859375,86.63999938964844,308,86.63999938964844,SU.MI
2019-11-11,86.63999938964844,86.63999938964844,86.63999938964844,86.63999938964844,0,86.63999938964844,SU.MI
2019-11-12,86.63999938964844,86.63999938964844,86.63999938964844,86.63999938964844,0,86.63999938964844,SU.MI
2019-11-13,86.63999938964844,86.63999938964844,86.63999938964844,86.63999938964844,0,86.63999938964844,SU.MI
2019-11-14,86.63999938964844,86.63999938964844,86.63999938964844,86.63999938964844,0,86.63999938964844,SU.MI
2019-11-15,86.63999938964844,86.63999938964844,86.63999938964844,86.63999938964844,0,86.63999938964844,SU.MI
2019-11-18,88.16000366210938,88.13999938964844,88.13999938964844,88.16000366210938,31,88.16000366210938,SU.MI
2019-11-19,87.87999725341797,87.87999725341797,87.87999725341797,87.87999725341797,70,87.87999725341797,SU.MI
2019-11-20,86.23999786376953,86.12000274658203,86.12000274658203,86.23999786376953,220,86.23999786376953,SU.MI
2019-11-21,85.91999816894531,85.91999816894531,85.91999816894531,85.91999816894531,60,85.91999816894531,SU.MI
2019-11-22,86.26000213623047,86.26000213623047,86.26000213623047,86.26000213623047,4,86.26000213623047,SU.MI
2019-11-25,87.13999938964844,87.13999938964844,87.13999938964844,87.13999938964844,60,87.13999938964844,SU.MI
2019-11-26,87.13999938964844,87.13999938964844,87.13999938964844,87.13999938964844,0,87.13999938964844,SU.MI
2019-11-27,88.27999877929688,88.27999877929688,88.27999877929688,88.27999877929688,12,88.27999877929688,SU.MI
2019-11-28,88.27999877929688,88.27999877929688,88.27999877929688,88.27999877929688,0,88.27999877929688,SU.MI
2019-11-29,88.27999877929688,88.27999877929688,88.27999877929688,88.27999877929688,0,88.27999877929688,SU.MI
2019-12-02,86.44000244140625,85.26000213623047,86.41999816894531,86.13999938964844,1051,86.13999938964844,SU.MI
2019-12-03,86.30000305175781,86.30000305175781,86.30000305175781,86.30000305175781,50,86.30000305175781,SU.MI
2019-12-04,86.30000305175781,86.30000305175781,86.30000305175781,86.30000305175781,0,86.30000305175781,SU.MI
2019-12-05,86.30000305175781,86.30000305175781,86.30000305175781,86.30000305175781,0,86.30000305175781,SU.MI
2019-12-06,86.30000305175781,86.30000305175781,86.30000305175781,86.30000305175781,0,86.30000305175781,SU.MI
2019-12-09,86.30000305175781,86.30000305175781,86.30000305175781,86.30000305175781,0,86.30000305175781,SU.MI
2019-12-10,86.30000305175781,86.30000305175781,86.30000305175781,86.30000305175781,0,86.30000305175781,SU.MI
2019-12-11,86.30000305175781,86.30000305175781,86.30000305175781,86.30000305175781,0,86.30000305175781,SU.MI
2019-12-12,92.22000122070312,92.22000122070312,92.22000122070312,92.22000122070312,20,92.22000122070312,SU.MI
2019-12-13,94.0199966430664,94.0199966430664,94.0199966430664,94.0199966430664,50,94.0199966430664,SU.MI
2019-12-16,93.5,93.5,93.5,93.5,54,93.5,SU.MI
2019-12-17,93.5,93.5,93.5,93.5,0,93.5,SU.MI
2019-12-18,93.5,93.5,93.5,93.5,0,93.5,SU.MI
2019-12-19,93.5,93.5,93.5,93.5,0,93.5,SU.MI
2019-12-20,93.5,93.5,93.5,93.5,0,93.5,SU.MI
2019-12-23,93.5,93.5,93.5,93.5,0,93.5,SU.MI
2019-12-27,92.66000366210938,92.66000366210938,92.66000366210938,92.66000366210938,35,92.66000366210938,SU.MI
2019-12-30,92.66000366210938,92.66000366210938,92.66000366210938,92.66000366210938,0,92.66000366210938,SU.MI
2020-01-02,92.66000366210938,92.66000366210938,92.66000366210938,92.66000366210938,0,92.66000366210938,SU.MI
2020-01-03,92.69999694824219,92.69999694824219,92.69999694824219,92.69999694824219,31,92.69999694824219,SU.MI
2020-01-06,91.80000305175781,91.80000305175781,91.80000305175781,91.80000305175781,31,91.80000305175781,SU.MI
2020-01-07,92.30000305175781,92.30000305175781,92.30000305175781,92.30000305175781,54,92.30000305175781,SU.MI
2020-01-08,92.44000244140625,92.44000244140625,92.44000244140625,92.44000244140625,50,92.44000244140625,SU.MI
2020-01-09,92.27999877929688,92.27999877929688,92.27999877929688,92.27999877929688,31,92.27999877929688,SU.MI
2020-01-10,92.31999969482422,92.31999969482422,92.31999969482422,92.31999969482422,25,92.31999969482422,SU.MI
2020-01-13,92.45999908447266,92.45999908447266,92.45999908447266,92.45999908447266,50,92.45999908447266,SU.MI
2020-01-14,91.63999938964844,91.63999938964844,91.63999938964844,91.63999938964844,7,91.63999938964844,SU.MI
2020-01-15,91.63999938964844,91.63999938964844,91.63999938964844,91.63999938964844,0,91.63999938964844,SU.MI
2020-01-16,91.63999938964844,91.63999938964844,91.63999938964844,91.63999938964844,0,91.63999938964844,SU.MI
2020-01-17,94.72000122070312,94.0999984741211,94.69999694824219,94.0999984741211,680,94.0999984741211,SU.MI
2020-01-20,94.0999984741211,94.0999984741211,94.0999984741211,94.0999984741211,0,94.0999984741211,SU.MI
2020-01-21,94.0999984741211,94.0999984741211,94.0999984741211,94.0999984741211,0,94.0999984741211,SU.MI
2020-01-22,94.05999755859375,94.05999755859375,94.05999755859375,94.05999755859375,31,94.05999755859375,SU.MI
2020-01-23,92.63999938964844,92.63999938964844,92.63999938964844,92.63999938964844,32,92.63999938964844,SU.MI
2020-01-24,93.31999969482422,93.31999969482422,93.31999969482422,93.31999969482422,32,93.31999969482422,SU.MI
2020-01-27,93.31999969482422,93.31999969482422,93.31999969482422,93.31999969482422,30,93.31999969482422,SU.MI
2020-01-28,93.31999969482422,93.31999969482422,93.31999969482422,93.31999969482422,4,93.31999969482422,SU.MI
2020-01-29,93.31999969482422,93.31999969482422,93.31999969482422,93.31999969482422,0,93.31999969482422,SU.MI
2020-01-30,93.31999969482422,93.31999969482422,93.31999969482422,93.31999969482422,0,93.31999969482422,SU.MI
2020-01-31,93.31999969482422,93.31999969482422,93.31999969482422,93.31999969482422,0,93.31999969482422,SU.MI
2020-02-03,93.31999969482422,93.31999969482422,93.31999969482422,93.31999969482422,0,93.31999969482422,SU.MI
2020-02-04,93.31999969482422,93.31999969482422,93.31999969482422,93.31999969482422,0,93.31999969482422,SU.MI
2020-02-05,95.83999633789062,95.54000091552734,95.83999633789062,95.54000091552734,31,95.54000091552734,SU.MI
2020-02-06,96.13999938964844,96.13999938964844,96.13999938964844,96.13999938964844,26,96.13999938964844,SU.MI
2020-02-07,96.13999938964844,96.13999938964844,96.13999938964844,96.13999938964844,0,96.13999938964844,SU.MI
2020-02-10,96.13999938964844,96.13999938964844,96.13999938964844,96.13999938964844,0,96.13999938964844,SU.MI
2020-02-11,96.13999938964844,96.13999938964844,96.13999938964844,96.13999938964844,0,96.13999938964844,SU.MI
2020-02-12,96.13999938964844,96.13999938964844,96.13999938964844,96.13999938964844,0,96.13999938964844,SU.MI
2020-02-13,96.13999938964844,96.13999938964844,96.13999938964844,96.13999938964844,0,96.13999938964844,SU.MI
2020-02-14,96.13999938964844,96.13999938964844,96.13999938964844,96.13999938964844,0,96.13999938964844,SU.MI
2020-02-17,97.41999816894531,97.41999816894531,97.41999816894531,97.41999816894531,53,97.41999816894531,SU.MI
2020-02-18,97.12000274658203,97.05999755859375,97.12000274658203,97.05999755859375,83,97.05999755859375,SU.MI
2020-02-19,97.05999755859375,97.05999755859375,97.05999755859375,97.05999755859375,0,97.05999755859375,SU.MI
2020-02-20,105.6500015258789,100.0,100.8499984741211,104.5999984741211,1124,104.5999984741211,SU.MI
2020-02-21,102.55000305175781,102.55000305175781,102.55000305175781,102.3499984741211,80,102.3499984741211,SU.MI
2020-02-24,97.83999633789062,97.83999633789062,97.83999633789062,97.83999633789062,40,97.83999633789062,SU.MI
2020-02-25,98.77999877929688,97.83999633789062,98.4800033569336,98.12000274658203,343,98.12000274658203,SU.MI
2020-02-26,95.76000213623047,93.62000274658203,95.4000015258789,95.76000213623047,374,95.76000213623047,SU.MI
2020-02-27,94.36000061035156,94.12000274658203,94.27999877929688,94.36000061035156,572,94.36000061035156,SU.MI
2020-02-28,90.62000274658203,88.27999877929688,90.62000274658203,89.91999816894531,420,89.91999816894531,SU.MI
2020-03-02,92.9000015258789,91.41999816894531,91.41999816894531,92.68000030517578,411,92.68000030517578,SU.MI
2020-03-03,95.13999938964844,94.55999755859375,94.95999908447266,95.13999938964844,531,95.13999938964844,SU.MI
2020-03-04,94.37999725341797,94.37999725341797,94.37999725341797,94.37999725341797,101,94.37999725341797,SU.MI
2020-03-05,97.08000183105469,94.23999786376953,97.08000183105469,94.23999786376953,21,94.23999786376953,SU.MI
2020-03-06,93.72000122070312,90.69999694824219,93.72000122070312,90.69999694824219,101,90.69999694824219,SU.MI
2020-03-09,90.69999694824219,90.69999694824219,90.69999694824219,90.69999694824219,0,90.69999694824219,SU.MI
2020-03-10,83.94000244140625,81.58000183105469,83.41999816894531,81.95999908447266,1498,81.95999908447266,SU.MI
2020-03-11,83.91999816894531,81.94000244140625,82.4000015258789,82.94000244140625,1524,82.94000244140625,SU.MI
2020-03-12,82.94000244140625,82.94000244140625,82.94000244140625,82.94000244140625,0,82.94000244140625,SU.MI
2020-03-13,76.13999938964844,72.5,74.0199966430664,72.5,1405,72.5,SU.MI
2020-03-16,72.18000030517578,68.86000061035156,68.87999725341797,71.4800033569336,1290,71.4800033569336,SU.MI
2020-03-17,74.91999816894531,69.62000274658203,70.04000091552734,74.91999816894531,1264,74.91999816894531,SU.MI
2020-03-18,74.91999816894531,74.91999816894531,74.91999816894531,74.91999816894531,0,74.91999816894531,SU.MI
2020-03-19,67.5199966430664,63.599998474121094,67.5199966430664,67.0999984741211,1083,67.0999984741211,SU.MI
2020-03-20,73.4000015258789,69.80000305175781,73.4000015258789,69.80000305175781,1085,69.80000305175781,SU.MI
2020-03-23,67.81999969482422,67.31999969482422,67.81999969482422,67.31999969482422,502,67.31999969482422,SU.MI
2020-03-24,72.30000305175781,70.41999816894531,70.41999816894531,71.31999969482422,872,71.31999969482422,SU.MI
2020-03-25,73.0199966430664,73.0199966430664,73.0199966430664,73.0199966430664,22,73.0199966430664,SU.MI
2020-03-26,78.68000030517578,78.68000030517578,78.68000030517578,78.68000030517578,75,78.68000030517578,SU.MI
2020-03-27,79.62000274658203,79.0199966430664,79.62000274658203,79.62000274658203,1265,79.62000274658203,SU.MI
2020-03-30,79.23999786376953,77.68000030517578,77.68000030517578,79.23999786376953,364,79.23999786376953,SU.MI
2020-03-31,79.80000305175781,79.73999786376953,79.80000305175781,79.73999786376953,859,79.73999786376953,SU.MI
2020-04-01,76.13999938964844,73.37999725341797,76.13999938964844,73.68000030517578,477,73.68000030517578,SU.MI
2020-04-02,74.66000366210938,74.0999984741211,74.58000183105469,74.0999984741211,257,74.0999984741211,SU.MI
2020-04-03,74.0999984741211,74.0999984741211,74.0999984741211,74.0999984741211,0,74.0999984741211,SU.MI
2020-04-06,74.0999984741211,74.0999984741211,74.0999984741211,74.0999984741211,0,74.0999984741211,SU.MI
2020-04-07,74.5,74.5,74.5,74.5,24,74.5,SU.MI
2020-04-08,81.44000244140625,80.27999877929688,80.27999877929688,81.44000244140625,53,81.44000244140625,SU.MI
2020-04-09,82.91999816894531,79.18000030517578,82.91999816894531,79.83999633789062,1002,79.83999633789062,SU.MI
2020-04-14,82.86000061035156,79.86000061035156,80.86000061035156,82.86000061035156,65,82.86000061035156,SU.MI
2020-04-15,82.86000061035156,82.86000061035156,82.86000061035156,82.86000061035156,0,82.86000061035156,SU.MI
2020-04-16,80.0,79.73999786376953,80.0,79.73999786376953,57,79.73999786376953,SU.MI
2020-04-17,83.27999877929688,82.86000061035156,82.86000061035156,83.27999877929688,85,83.27999877929688,SU.MI
2020-04-20,84.73999786376953,84.73999786376953,84.73999786376953,84.73999786376953,25,84.73999786376953,SU.MI
2020-04-21,83.4000015258789,82.86000061035156,82.86000061035156,83.4000015258789,55,83.4000015258789,SU.MI
2020-04-22,82.13999938964844,82.13999938964844,82.13999938964844,82.13999938964844,20,82.13999938964844,SU.MI
2020-04-23,82.13999938964844,82.13999938964844,82.13999938964844,82.13999938964844,0,82.13999938964844,SU.MI
2020-04-24,82.0,82.0,82.0,82.0,2,82.0,SU.MI
2020-04-27,82.0,82.0,82.0,82.0,0,82.0,SU.MI
2020-04-28,86.30000305175781,85.0,86.26000213623047,85.5999984741211,3409,85.5999984741211,SU.MI
2020-04-29,85.5999984741211,85.5999984741211,85.5999984741211,85.5999984741211,0,85.5999984741211,SU.MI
2020-04-30,85.5999984741211,85.5999984741211,85.5999984741211,85.5999984741211,0,85.5999984741211,SU.MI
2020-05-04,85.5999984741211,85.5999984741211,85.5999984741211,85.5999984741211,0,85.5999984741211,SU.MI
2020-05-05,85.5999984741211,85.5999984741211,85.5999984741211,85.5999984741211,0,85.5999984741211,SU.MI
2020-05-06,85.5999984741211,85.5999984741211,85.5999984741211,85.5999984741211,0,85.5999984741211,SU.MI
2020-05-07,85.5999984741211,85.5999984741211,85.5999984741211,85.5999984741211,0,85.5999984741211,SU.MI
2020-05-08,80.31999969482422,79.83999633789062,80.31999969482422,79.83999633789062,20,79.83999633789062,SU.MI
2020-05-11,80.9000015258789,80.33999633789062,80.9000015258789,80.33999633789062,75,80.33999633789062,SU.MI
2019-01-02,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0,7.150000095367432,SCM.MI
2019-01-03,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0,7.150000095367432,SCM.MI
2019-01-04,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0,7.150000095367432,SCM.MI
2019-01-07,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,240,7.099999904632568,SCM.MI
2019-01-08,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,120,7.199999809265137,SCM.MI
2019-01-09,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0,7.199999809265137,SCM.MI
2019-01-10,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0,7.199999809265137,SCM.MI
2019-01-11,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0,7.199999809265137,SCM.MI
2019-01-14,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0,7.199999809265137,SCM.MI
2019-01-15,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0,7.199999809265137,SCM.MI
2019-01-16,6.900000095367432,6.75,6.900000095367432,6.900000095367432,1320,6.900000095367432,SCM.MI
2019-01-17,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,600,6.800000190734863,SCM.MI
2019-01-18,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0,6.800000190734863,SCM.MI
2019-01-21,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0,6.800000190734863,SCM.MI
2019-01-22,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0,6.800000190734863,SCM.MI
2019-01-23,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0,6.800000190734863,SCM.MI
2019-01-24,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0,6.800000190734863,SCM.MI
2019-01-25,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0,6.800000190734863,SCM.MI
2019-01-28,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0,6.800000190734863,SCM.MI
2019-01-29,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0,6.800000190734863,SCM.MI
2019-01-30,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0,6.800000190734863,SCM.MI
2019-01-31,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,120,6.900000095367432,SCM.MI
2019-02-01,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,360,6.650000095367432,SCM.MI
2019-02-04,6.400000095367432,6.349999904632568,6.349999904632568,6.400000095367432,480,6.400000095367432,SCM.MI
2019-02-05,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0,6.400000095367432,SCM.MI
2019-02-06,6.150000095367432,6.150000095367432,6.150000095367432,6.150000095367432,360,6.150000095367432,SCM.MI
2019-02-07,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,120,6.050000190734863,SCM.MI
2019-02-08,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,SCM.MI
2019-02-11,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,SCM.MI
2019-02-12,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,SCM.MI
2019-02-13,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,SCM.MI
2019-02-14,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,SCM.MI
2019-02-15,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,SCM.MI
2019-02-18,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,SCM.MI
2019-02-19,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,SCM.MI
2019-02-20,6.300000190734863,5.949999809265137,6.0,6.300000190734863,3120,6.300000190734863,SCM.MI
2019-02-21,6.5,6.5,6.5,6.5,120,6.5,SCM.MI
2019-02-22,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,120,6.599999904632568,SCM.MI
2019-02-25,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,480,6.699999809265137,SCM.MI
2019-02-26,6.800000190734863,6.75,6.75,6.800000190734863,240,6.800000190734863,SCM.MI
2019-02-27,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,1080,6.800000190734863,SCM.MI
2019-02-28,7.0,7.0,7.0,7.0,120,7.0,SCM.MI
2019-03-01,7.0,7.0,7.0,7.0,0,7.0,SCM.MI
2019-03-04,7.0,7.0,7.0,7.0,0,7.0,SCM.MI
2019-03-05,7.0,7.0,7.0,7.0,0,7.0,SCM.MI
2019-03-06,7.0,7.0,7.0,7.0,0,7.0,SCM.MI
2019-03-07,7.0,7.0,7.0,7.0,0,7.0,SCM.MI
2019-03-08,7.0,7.0,7.0,7.0,0,7.0,SCM.MI
2019-03-11,7.0,7.0,7.0,7.0,0,7.0,SCM.MI
2019-03-12,7.0,7.0,7.0,7.0,0,7.0,SCM.MI
2019-03-13,7.0,7.0,7.0,7.0,0,7.0,SCM.MI
2019-03-14,7.0,7.0,7.0,7.0,0,7.0,SCM.MI
2019-03-15,7.0,7.0,7.0,7.0,0,7.0,SCM.MI
2019-03-18,7.0,7.0,7.0,7.0,0,7.0,SCM.MI
2019-03-19,7.0,7.0,7.0,7.0,0,7.0,SCM.MI
2019-03-20,7.0,7.0,7.0,7.0,0,7.0,SCM.MI
2019-03-21,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,480,6.699999809265137,SCM.MI
2019-03-22,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0,6.699999809265137,SCM.MI
2019-03-25,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0,6.699999809265137,SCM.MI
2019-03-26,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0,6.699999809265137,SCM.MI
2019-03-27,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0,6.699999809265137,SCM.MI
2019-03-28,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0,6.699999809265137,SCM.MI
2019-03-29,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,120,6.900000095367432,SCM.MI
2019-04-01,6.800000190734863,6.400000095367432,6.800000190734863,6.599999904632568,1440,6.599999904632568,SCM.MI
2019-04-02,6.400000095367432,5.5,6.400000095367432,5.5,3720,5.5,SCM.MI
2019-04-03,5.699999809265137,5.550000190734863,5.550000190734863,5.599999904632568,1800,5.599999904632568,SCM.MI
2019-04-04,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,360,5.599999904632568,SCM.MI
2019-04-05,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0,5.599999904632568,SCM.MI
2019-04-08,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0,5.599999904632568,SCM.MI
2019-04-09,5.5,5.400000095367432,5.5,5.400000095367432,1080,5.400000095367432,SCM.MI
2019-04-10,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,240,5.400000095367432,SCM.MI
2019-04-11,5.400000095367432,5.199999809265137,5.400000095367432,5.25,2160,5.25,SCM.MI
2019-04-12,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,120,5.400000095367432,SCM.MI
2019-04-15,5.25,5.25,5.25,5.25,840,5.25,SCM.MI
2019-04-16,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,360,5.199999809265137,SCM.MI
2019-04-17,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0,5.199999809265137,SCM.MI
2019-04-18,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0,5.199999809265137,SCM.MI
2019-04-23,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0,5.199999809265137,SCM.MI
2019-04-24,5.300000190734863,5.0,5.300000190734863,5.0,840,5.0,SCM.MI
2019-04-25,5.0,5.0,5.0,5.0,120,5.0,SCM.MI
2019-04-26,5.0,5.0,5.0,5.0,720,5.0,SCM.MI
2019-04-29,5.0,5.0,5.0,5.0,0,5.0,SCM.MI
2019-04-30,5.0,5.0,5.0,5.0,0,5.0,SCM.MI
2019-05-02,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,3240,4.900000095367432,SCM.MI
2019-05-03,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0,4.900000095367432,SCM.MI
2019-05-06,5.099999904632568,5.0,5.0,5.099999904632568,240,5.099999904632568,SCM.MI
2019-05-07,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0,5.099999904632568,SCM.MI
2019-05-08,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,600,4.900000095367432,SCM.MI
2019-05-09,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0,4.900000095367432,SCM.MI
2019-05-10,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0,4.900000095367432,SCM.MI
2019-05-13,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0,4.900000095367432,SCM.MI
2019-05-14,4.900000095367432,4.739999771118164,4.900000095367432,4.739999771118164,480,4.739999771118164,SCM.MI
2019-05-15,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0,4.739999771118164,SCM.MI
2019-05-16,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,120,4.78000020980835,SCM.MI
2019-05-17,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,2520,4.619999885559082,SCM.MI
2019-05-20,4.599999904632568,4.440000057220459,4.599999904632568,4.440000057220459,1440,4.440000057220459,SCM.MI
2019-05-21,4.440000057220459,4.440000057220459,4.440000057220459,4.440000057220459,0,4.440000057220459,SCM.MI
2019-05-22,4.440000057220459,4.260000228881836,4.260000228881836,4.440000057220459,840,4.440000057220459,SCM.MI
2019-05-23,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,360,4.260000228881836,SCM.MI
2019-05-24,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,240,4.260000228881836,SCM.MI
2019-05-27,4.579999923706055,4.260000228881836,4.260000228881836,4.440000057220459,4320,4.440000057220459,SCM.MI
2019-05-28,4.260000228881836,3.9000000953674316,4.260000228881836,4.019999980926514,1800,4.019999980926514,SCM.MI
2019-05-29,4.0,3.859999895095825,4.0,3.859999895095825,360,3.859999895095825,SCM.MI
2019-05-30,4.179999828338623,4.0,4.0,4.179999828338623,1080,4.179999828338623,SCM.MI
2019-05-31,4.179999828338623,4.099999904632568,4.139999866485596,4.179999828338623,1560,4.179999828338623,SCM.MI
2019-06-03,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,SCM.MI
2019-06-04,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,SCM.MI
2019-06-05,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,SCM.MI
2019-06-06,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,SCM.MI
2019-06-07,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,SCM.MI
2019-06-10,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,SCM.MI
2019-06-11,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,SCM.MI
2019-06-12,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,120,4.039999961853027,SCM.MI
2019-06-13,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0,4.039999961853027,SCM.MI
2019-06-14,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0,4.039999961853027,SCM.MI
2019-06-17,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0,4.039999961853027,SCM.MI
2019-06-18,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0,4.039999961853027,SCM.MI
2019-06-19,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,720,3.9000000953674316,SCM.MI
2019-06-20,3.9000000953674316,3.799999952316284,3.799999952316284,3.9000000953674316,480,3.9000000953674316,SCM.MI
2019-06-21,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0,3.9000000953674316,SCM.MI
2019-06-24,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0,3.9000000953674316,SCM.MI
2019-06-25,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0,3.9000000953674316,SCM.MI
2019-06-26,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,600,3.799999952316284,SCM.MI
2019-06-27,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0,3.799999952316284,SCM.MI
2019-06-28,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,600,3.740000009536743,SCM.MI
2019-07-01,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,0,3.740000009536743,SCM.MI
2019-07-02,3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,120,3.700000047683716,SCM.MI
2019-07-03,3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,120,3.619999885559082,SCM.MI
2019-07-04,3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,0,3.619999885559082,SCM.MI
2019-07-05,3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,0,3.619999885559082,SCM.MI
2019-07-08,3.5999999046325684,3.5,3.5999999046325684,3.5799999237060547,1320,3.5799999237060547,SCM.MI
2019-07-09,3.5799999237060547,3.5799999237060547,3.5799999237060547,3.5799999237060547,0,3.5799999237060547,SCM.MI
2019-07-10,3.4600000381469727,3.299999952316284,3.4600000381469727,3.359999895095825,4440,3.359999895095825,SCM.MI
2019-07-11,3.5199999809265137,3.4000000953674316,3.440000057220459,3.4000000953674316,1080,3.4000000953674316,SCM.MI
2019-07-12,3.5199999809265137,3.440000057220459,3.440000057220459,3.5199999809265137,1080,3.5199999809265137,SCM.MI
2019-07-15,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,0,3.5199999809265137,SCM.MI
2019-07-16,3.4000000953674316,3.299999952316284,3.4000000953674316,3.299999952316284,720,3.299999952316284,SCM.MI
2019-07-17,3.440000057220459,3.4000000953674316,3.4000000953674316,3.4200000762939453,5160,3.4200000762939453,SCM.MI
2019-07-18,3.4200000762939453,3.4200000762939453,3.4200000762939453,3.4200000762939453,2400,3.4200000762939453,SCM.MI
2019-07-19,3.4000000953674316,3.359999895095825,3.359999895095825,3.4000000953674316,1200,3.4000000953674316,SCM.MI
2019-07-22,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,1800,3.4000000953674316,SCM.MI
2019-07-23,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,1800,3.4000000953674316,SCM.MI
2019-07-24,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0,3.4000000953674316,SCM.MI
2019-07-25,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0,3.4000000953674316,SCM.MI
2019-07-26,3.5,3.5,3.5,3.5,600,3.5,SCM.MI
2019-07-29,3.9200000762939453,3.5999999046325684,3.5999999046325684,3.9200000762939453,3120,3.9200000762939453,SCM.MI
2019-07-30,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,SCM.MI
2019-07-31,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,SCM.MI
2019-08-01,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,SCM.MI
2019-08-02,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,SCM.MI
2019-08-05,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,SCM.MI
2019-08-06,4.0,4.0,4.0,4.0,600,4.0,SCM.MI
2019-08-07,4.0,3.940000057220459,3.940000057220459,4.0,1680,4.0,SCM.MI
2019-08-08,4.28000020980835,4.119999885559082,4.119999885559082,4.28000020980835,1320,4.28000020980835,SCM.MI
2019-08-09,4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,600,4.380000114440918,SCM.MI
2019-08-12,4.380000114440918,3.799999952316284,4.199999809265137,3.799999952316284,2760,3.799999952316284,SCM.MI
2019-08-13,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,1080,4.159999847412109,SCM.MI
2019-08-14,4.179999828338623,4.099999904632568,4.179999828338623,4.099999904632568,720,4.099999904632568,SCM.MI
2019-08-16,4.0,4.0,4.0,4.0,240,4.0,SCM.MI
2019-08-19,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,120,4.119999885559082,SCM.MI
2019-08-20,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,360,4.159999847412109,SCM.MI
2019-08-21,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0,4.159999847412109,SCM.MI
2019-08-22,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0,4.159999847412109,SCM.MI
2019-08-23,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0,4.159999847412109,SCM.MI
2019-08-26,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0,4.159999847412109,SCM.MI
2019-08-27,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0,4.159999847412109,SCM.MI
2019-08-28,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0,4.159999847412109,SCM.MI
2019-08-29,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0,4.159999847412109,SCM.MI
2019-08-30,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0,4.159999847412109,SCM.MI
2019-09-02,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,120,4.099999904632568,SCM.MI
2019-09-03,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0,4.099999904632568,SCM.MI
2019-09-04,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0,4.099999904632568,SCM.MI
2019-09-05,4.159999847412109,4.099999904632568,4.159999847412109,4.099999904632568,360,4.099999904632568,SCM.MI
2019-09-06,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0,4.099999904632568,SCM.MI
2019-09-09,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0,4.099999904632568,SCM.MI
2019-09-10,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0,4.099999904632568,SCM.MI
2019-09-11,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0,4.099999904632568,SCM.MI
2019-09-12,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0,4.099999904632568,SCM.MI
2019-09-13,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0,4.099999904632568,SCM.MI
2019-09-16,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0,4.099999904632568,SCM.MI
2019-09-17,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0,4.099999904632568,SCM.MI
2019-09-18,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0,4.099999904632568,SCM.MI
2019-09-19,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0,4.099999904632568,SCM.MI
2019-09-20,4.400000095367432,4.199999809265137,4.199999809265137,4.400000095367432,1440,4.400000095367432,SCM.MI
2019-09-23,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0,4.400000095367432,SCM.MI
2019-09-24,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0,4.400000095367432,SCM.MI
2019-09-25,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,120,4.400000095367432,SCM.MI
2019-09-26,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0,4.400000095367432,SCM.MI
2019-09-27,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0,4.400000095367432,SCM.MI
2019-09-30,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0,4.400000095367432,SCM.MI
2019-10-01,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0,4.400000095367432,SCM.MI
2019-10-02,4.300000190734863,3.9800000190734863,4.300000190734863,3.9800000190734863,1800,3.9800000190734863,SCM.MI
2019-10-03,4.119999885559082,4.0,4.0,4.119999885559082,1080,4.119999885559082,SCM.MI
2019-10-04,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0,4.119999885559082,SCM.MI
2019-10-07,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0,4.119999885559082,SCM.MI
2019-10-08,4.0,4.0,4.0,4.0,360,4.0,SCM.MI
2019-10-09,4.0,4.0,4.0,4.0,0,4.0,SCM.MI
2019-10-10,4.0,4.0,4.0,4.0,0,4.0,SCM.MI
2019-10-11,4.0,4.0,4.0,4.0,0,4.0,SCM.MI
2019-10-14,4.0,4.0,4.0,4.0,0,4.0,SCM.MI
2019-10-15,4.0,4.0,4.0,4.0,0,4.0,SCM.MI
2019-10-16,4.0,4.0,4.0,4.0,0,4.0,SCM.MI
2019-10-17,4.0,4.0,4.0,4.0,0,4.0,SCM.MI
2019-10-18,4.0,4.0,4.0,4.0,0,4.0,SCM.MI
2019-10-21,4.0,4.0,4.0,4.0,0,4.0,SCM.MI
2019-10-22,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,600,3.940000057220459,SCM.MI
2019-10-23,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0,3.940000057220459,SCM.MI
2019-10-24,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0,3.940000057220459,SCM.MI
2019-10-25,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0,3.940000057220459,SCM.MI
2019-10-28,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0,3.940000057220459,SCM.MI
2019-10-29,4.179999828338623,3.8399999141693115,3.8399999141693115,4.179999828338623,1680,4.179999828338623,SCM.MI
2019-10-30,4.099999904632568,3.9600000381469727,4.0,4.099999904632568,2280,4.099999904632568,SCM.MI
2019-10-31,4.199999809265137,4.099999904632568,4.099999904632568,4.199999809265137,240,4.199999809265137,SCM.MI
2019-11-01,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0,4.199999809265137,SCM.MI
2019-11-04,4.039999961853027,4.0,4.039999961853027,4.039999961853027,1680,4.039999961853027,SCM.MI
2019-11-05,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,240,4.099999904632568,SCM.MI
2019-11-06,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,120,4.099999904632568,SCM.MI
2019-11-07,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0,4.099999904632568,SCM.MI
2019-11-08,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,120,4.179999828338623,SCM.MI
2019-11-11,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,SCM.MI
2019-11-12,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,SCM.MI
2019-11-13,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,SCM.MI
2019-11-14,4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,360,4.059999942779541,SCM.MI
2019-11-15,4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,0,4.059999942779541,SCM.MI
2019-11-18,4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,0,4.059999942779541,SCM.MI
2019-11-19,4.119999885559082,3.859999895095825,4.119999885559082,3.9200000762939453,1320,3.9200000762939453,SCM.MI
2019-11-20,4.0,4.0,4.0,4.0,240,4.0,SCM.MI
2019-11-21,4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,120,4.380000114440918,SCM.MI
2019-11-22,4.400000095367432,4.239999771118164,4.239999771118164,4.400000095367432,720,4.400000095367432,SCM.MI
2019-11-25,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0,4.400000095367432,SCM.MI
2019-11-26,4.260000228881836,4.059999942779541,4.260000228881836,4.139999866485596,7200,4.139999866485596,SCM.MI
2019-11-27,4.159999847412109,4.099999904632568,4.159999847412109,4.099999904632568,960,4.099999904632568,SCM.MI
2019-11-28,4.099999904632568,4.0,4.079999923706055,4.0,1440,4.0,SCM.MI
2019-11-29,4.0,4.0,4.0,4.0,0,4.0,SCM.MI
2019-12-02,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,120,4.079999923706055,SCM.MI
2019-12-03,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0,4.079999923706055,SCM.MI
2019-12-04,4.0,4.0,4.0,4.0,240,4.0,SCM.MI
2019-12-05,4.0,4.0,4.0,4.0,0,4.0,SCM.MI
2019-12-06,4.0,4.0,4.0,4.0,0,4.0,SCM.MI
2019-12-09,4.079999923706055,4.0,4.0,4.079999923706055,1200,4.079999923706055,SCM.MI
2019-12-10,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0,4.079999923706055,SCM.MI
2019-12-11,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0,4.079999923706055,SCM.MI
2019-12-12,4.079999923706055,4.059999942779541,4.059999942779541,4.079999923706055,480,4.079999923706055,SCM.MI
2019-12-13,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0,4.079999923706055,SCM.MI
2019-12-16,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0,4.079999923706055,SCM.MI
2019-12-17,4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,120,4.059999942779541,SCM.MI
2019-12-18,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,1080,3.9600000381469727,SCM.MI
2019-12-19,3.9600000381469727,3.9000000953674316,3.9000000953674316,3.9600000381469727,360,3.9600000381469727,SCM.MI
2019-12-20,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,480,3.9600000381469727,SCM.MI
2019-12-23,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,120,3.9600000381469727,SCM.MI
2019-12-27,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0,3.9600000381469727,SCM.MI
2019-12-30,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,600,3.9600000381469727,SCM.MI
2020-01-02,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0,3.9600000381469727,SCM.MI
2020-01-03,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0,3.9600000381469727,SCM.MI
2020-01-06,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0,3.9600000381469727,SCM.MI
2020-01-07,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,840,3.9000000953674316,SCM.MI
2020-01-08,4.059999942779541,3.8399999141693115,3.859999895095825,4.059999942779541,1440,4.059999942779541,SCM.MI
2020-01-09,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,720,4.079999923706055,SCM.MI
2020-01-10,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0,4.079999923706055,SCM.MI
2020-01-13,4.119999885559082,4.079999923706055,4.079999923706055,4.119999885559082,600,4.119999885559082,SCM.MI
2020-01-14,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0,4.119999885559082,SCM.MI
2020-01-15,4.179999828338623,4.139999866485596,4.159999847412109,4.179999828338623,2040,4.179999828338623,SCM.MI
2020-01-16,4.21999979019165,4.199999809265137,4.199999809265137,4.21999979019165,1200,4.21999979019165,SCM.MI
2020-01-17,4.21999979019165,4.21999979019165,4.21999979019165,4.21999979019165,0,4.21999979019165,SCM.MI
2020-01-20,4.21999979019165,4.21999979019165,4.21999979019165,4.21999979019165,0,4.21999979019165,SCM.MI
2020-01-21,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,840,4.239999771118164,SCM.MI
2020-01-22,4.28000020980835,4.239999771118164,4.239999771118164,4.28000020980835,720,4.28000020980835,SCM.MI
2020-01-23,4.28000020980835,4.0,4.28000020980835,4.099999904632568,5640,4.099999904632568,SCM.MI
2020-01-24,4.119999885559082,4.039999961853027,4.039999961853027,4.119999885559082,720,4.119999885559082,SCM.MI
2020-01-27,4.119999885559082,4.0,4.119999885559082,4.0,1320,4.0,SCM.MI
2020-01-28,4.0,4.0,4.0,4.0,0,4.0,SCM.MI
2020-01-29,4.0,4.0,4.0,4.0,0,4.0,SCM.MI
2020-01-30,4.0,4.0,4.0,4.0,0,4.0,SCM.MI
2020-01-31,3.9000000953674316,3.799999952316284,3.9000000953674316,3.859999895095825,480,3.859999895095825,SCM.MI
2020-02-03,3.859999895095825,3.859999895095825,3.859999895095825,3.859999895095825,600,3.859999895095825,SCM.MI
2020-02-04,3.9600000381469727,3.940000057220459,3.940000057220459,3.9600000381469727,720,3.9600000381469727,SCM.MI
2020-02-05,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0,3.9600000381469727,SCM.MI
2020-02-06,4.059999942779541,3.9800000190734863,3.9800000190734863,4.059999942779541,4320,4.059999942779541,SCM.MI
2020-02-07,4.0,4.0,4.0,4.0,240,4.0,SCM.MI
2020-02-10,4.0,4.0,4.0,4.0,0,4.0,SCM.MI
2020-02-11,4.0,3.9000000953674316,3.9000000953674316,4.0,1800,4.0,SCM.MI
2020-02-12,3.9000000953674316,3.859999895095825,3.859999895095825,3.9000000953674316,240,3.9000000953674316,SCM.MI
2020-02-13,4.0,3.9000000953674316,3.9000000953674316,4.0,1680,4.0,SCM.MI
2020-02-14,4.0,4.0,4.0,4.0,0,4.0,SCM.MI
2020-02-17,4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,120,4.139999866485596,SCM.MI
2020-02-18,4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,0,4.139999866485596,SCM.MI
2020-02-19,4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,0,4.139999866485596,SCM.MI
2020-02-20,4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,0,4.139999866485596,SCM.MI
2020-02-21,4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,0,4.139999866485596,SCM.MI
2020-02-24,4.059999942779541,4.0,4.059999942779541,4.0,1920,4.0,SCM.MI
2020-02-25,4.0,4.0,4.0,4.0,0,4.0,SCM.MI
2020-02-26,4.0,4.0,4.0,4.0,600,4.0,SCM.MI
2020-02-27,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,120,4.119999885559082,SCM.MI
2020-02-28,4.0,4.0,4.0,4.0,120,4.0,SCM.MI
2020-03-02,4.0,4.0,4.0,4.0,360,4.0,SCM.MI
2020-03-03,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,120,4.179999828338623,SCM.MI
2020-03-04,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,SCM.MI
2020-03-05,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,SCM.MI
2020-03-06,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,SCM.MI
2020-03-09,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,SCM.MI
2020-03-10,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,SCM.MI
2020-03-11,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,120,4.179999828338623,SCM.MI
2020-03-12,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,120,4.099999904632568,SCM.MI
2020-03-13,4.300000190734863,4.199999809265137,4.300000190734863,4.199999809265137,600,4.199999809265137,SCM.MI
2020-03-16,4.099999904632568,4.0,4.099999904632568,4.099999904632568,1560,4.099999904632568,SCM.MI
2020-03-17,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0,4.099999904632568,SCM.MI
2020-03-18,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0,4.099999904632568,SCM.MI
2020-03-19,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0,4.099999904632568,SCM.MI
2020-03-20,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0,4.099999904632568,SCM.MI
2020-03-23,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0,4.099999904632568,SCM.MI
2020-03-24,4.059999942779541,3.940000057220459,3.940000057220459,4.059999942779541,480,4.059999942779541,SCM.MI
2020-03-25,4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,0,4.059999942779541,SCM.MI
2020-03-26,4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,0,4.059999942779541,SCM.MI
2020-03-27,4.099999904632568,4.079999923706055,4.079999923706055,4.099999904632568,360,4.099999904632568,SCM.MI
2020-03-30,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,120,4.119999885559082,SCM.MI
2020-03-31,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0,4.119999885559082,SCM.MI
2020-04-01,4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,120,4.139999866485596,SCM.MI
2020-04-02,4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,0,4.139999866485596,SCM.MI
2020-04-03,4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,0,4.139999866485596,SCM.MI
2020-04-06,4.159999847412109,4.139999866485596,4.139999866485596,4.159999847412109,1440,4.159999847412109,SCM.MI
2020-04-07,4.179999828338623,4.159999847412109,4.159999847412109,4.179999828338623,960,4.179999828338623,SCM.MI
2020-04-08,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,SCM.MI
2020-04-09,4.199999809265137,4.179999828338623,4.179999828338623,4.179999828338623,720,4.179999828338623,SCM.MI
2020-04-14,4.420000076293945,4.21999979019165,4.21999979019165,4.420000076293945,600,4.420000076293945,SCM.MI
2020-04-15,4.420000076293945,4.420000076293945,4.420000076293945,4.420000076293945,0,4.420000076293945,SCM.MI
2020-04-16,4.579999923706055,4.440000057220459,4.440000057220459,4.460000038146973,1200,4.460000038146973,SCM.MI
2020-04-17,4.639999866485596,4.619999885559082,4.619999885559082,4.639999866485596,480,4.639999866485596,SCM.MI
2020-04-20,4.840000152587891,4.659999847412109,4.659999847412109,4.800000190734863,1440,4.800000190734863,SCM.MI
2020-04-21,5.099999904632568,4.840000152587891,4.840000152587891,4.960000038146973,4920,4.960000038146973,SCM.MI
2020-04-22,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,0,4.960000038146973,SCM.MI
2020-04-23,4.940000057220459,4.840000152587891,4.840000152587891,4.940000057220459,600,4.940000057220459,SCM.MI
2020-04-24,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,240,4.960000038146973,SCM.MI
2020-04-27,4.900000095367432,4.800000190734863,4.800000190734863,4.900000095367432,600,4.900000095367432,SCM.MI
2020-04-28,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,120,4.900000095367432,SCM.MI
2020-04-29,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,3360,4.960000038146973,SCM.MI
2020-04-30,5.0,4.820000171661377,4.980000019073486,4.980000019073486,1440,4.980000019073486,SCM.MI
2020-05-04,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,120,4.980000019073486,SCM.MI
2020-05-05,4.980000019073486,4.800000190734863,4.980000019073486,4.980000019073486,960,4.980000019073486,SCM.MI
2020-05-06,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0,4.980000019073486,SCM.MI
2020-05-07,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0,4.980000019073486,SCM.MI
2020-05-08,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0,4.980000019073486,SCM.MI
2019-01-02,14.670000076293945,14.670000076293945,14.670000076293945,14.670000076293945,50.0,14.527341842651367,TKA.MI
2019-01-03,14.619999885559082,14.489999771118164,14.489999771118164,14.619999885559082,6014.0,14.477828025817871,TKA.MI
2019-01-04,15.140000343322754,15.069999694824219,15.140000343322754,15.069999694824219,2141.0,14.92345142364502,TKA.MI
2019-01-07,15.4399995803833,15.4399995803833,15.4399995803833,15.4399995803833,5.0,15.2898530960083,TKA.MI
2019-01-08,15.664999961853027,15.664999961853027,15.664999961853027,15.664999961853027,100.0,15.512665748596191,TKA.MI
2019-01-09,16.309999465942383,16.084999084472656,16.309999465942383,16.084999084472656,230.0,15.928580284118652,TKA.MI
2019-01-10,16.084999084472656,16.084999084472656,16.084999084472656,16.084999084472656,0.0,15.928580284118652,TKA.MI
2019-01-11,16.084999084472656,16.084999084472656,16.084999084472656,16.084999084472656,0.0,15.928580284118652,TKA.MI
2019-01-14,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,15.0,15.88401985168457,TKA.MI
2019-01-15,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,15.88401985168457,TKA.MI
2019-01-16,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,15.88401985168457,TKA.MI
2019-01-17,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,15.88401985168457,TKA.MI
2019-01-18,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,15.88401985168457,TKA.MI
2019-01-21,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,15.88401985168457,TKA.MI
2019-01-22,16.040000915527344,16.040000915527344,16.040000915527344,16.040000915527344,0.0,15.88401985168457,TKA.MI
2019-01-23,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,10.0,15.250242233276367,TKA.MI
2019-01-24,15.3100004196167,15.3100004196167,15.3100004196167,15.3100004196167,150.0,15.161118507385254,TKA.MI
2019-01-25,15.3100004196167,15.3100004196167,15.3100004196167,15.3100004196167,0.0,15.161118507385254,TKA.MI
2019-01-28,15.3100004196167,15.3100004196167,15.3100004196167,15.3100004196167,0.0,15.161118507385254,TKA.MI
2019-01-29,15.3100004196167,15.3100004196167,15.3100004196167,15.3100004196167,0.0,15.161118507385254,TKA.MI
2019-01-30,15.425000190734863,15.425000190734863,15.425000190734863,15.425000190734863,3.0,15.274999618530273,TKA.MI
2019-01-31,15.425000190734863,15.425000190734863,15.425000190734863,15.425000190734863,0.0,15.274999618530273,TKA.MI
2019-02-01,15.425000190734863,15.425000190734863,15.425000190734863,15.425000190734863,0.0,15.274999618530273,TKA.MI
2019-02-04,15.425000190734863,15.425000190734863,15.425000190734863,15.425000190734863,0.0,15.425000190734863,TKA.MI
2019-02-05,15.425000190734863,15.425000190734863,15.425000190734863,15.425000190734863,0.0,15.425000190734863,TKA.MI
2019-02-06,15.425000190734863,15.425000190734863,15.425000190734863,15.425000190734863,0.0,15.425000190734863,TKA.MI
2019-02-07,15.34000015258789,15.34000015258789,15.34000015258789,15.34000015258789,100.0,15.34000015258789,TKA.MI
2019-02-08,14.904999732971191,14.520000457763672,14.904999732971191,14.520000457763672,484.0,14.520000457763672,TKA.MI
2019-02-11,14.520000457763672,14.520000457763672,14.520000457763672,14.520000457763672,0.0,14.520000457763672,TKA.MI
2019-02-12,13.979999542236328,13.9350004196167,13.979999542236328,13.9350004196167,350.0,13.9350004196167,TKA.MI
2019-02-13,13.9399995803833,13.805000305175781,13.9399995803833,13.805000305175781,2087.0,13.805000305175781,TKA.MI
2019-02-14,13.390000343322754,13.390000343322754,13.390000343322754,13.390000343322754,250.0,13.390000343322754,TKA.MI
2019-02-15,13.300000190734863,13.029999732971191,13.109999656677246,13.300000190734863,210.0,13.300000190734863,TKA.MI
2019-02-18,13.09000015258789,13.024999618530273,13.09000015258789,13.024999618530273,2415.0,13.024999618530273,TKA.MI
2019-02-19,13.0,12.975000381469727,13.0,12.975000381469727,288.0,12.975000381469727,TKA.MI
2019-02-20,13.270000457763672,13.069999694824219,13.069999694824219,13.270000457763672,1394.0,13.270000457763672,TKA.MI
2019-02-21,13.329999923706055,13.265000343322754,13.265000343322754,13.3100004196167,766.0,13.3100004196167,TKA.MI
2019-02-22,13.510000228881836,13.510000228881836,13.510000228881836,13.510000228881836,600.0,13.510000228881836,TKA.MI
2019-02-25,13.819999694824219,13.510000228881836,13.510000228881836,13.699999809265137,241.0,13.699999809265137,TKA.MI
2019-02-26,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,600.0,13.550000190734863,TKA.MI
2019-02-27,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,0.0,13.550000190734863,TKA.MI
2019-02-28,13.699999809265137,13.210000038146973,13.25,13.210000038146973,458.0,13.210000038146973,TKA.MI
2019-03-01,13.725000381469727,13.300000190734863,13.725000381469727,13.300000190734863,1530.0,13.300000190734863,TKA.MI
2019-03-04,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0,13.300000190734863,TKA.MI
2019-03-05,13.244999885559082,13.104999542236328,13.244999885559082,13.104999542236328,1200.0,13.104999542236328,TKA.MI
2019-03-06,13.074999809265137,13.074999809265137,13.074999809265137,13.074999809265137,100.0,13.074999809265137,TKA.MI
2019-03-07,12.920000076293945,12.649999618530273,12.920000076293945,12.649999618530273,1659.0,12.649999618530273,TKA.MI
2019-03-08,12.390000343322754,12.239999771118164,12.390000343322754,12.345000267028809,1862.0,12.345000267028809,TKA.MI
2019-03-11,12.5,12.220000267028809,12.5,12.220000267028809,1020.0,12.220000267028809,TKA.MI
2019-03-12,12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,21.0,12.350000381469727,TKA.MI
2019-03-13,12.430000305175781,12.430000305175781,12.430000305175781,12.430000305175781,40.0,12.430000305175781,TKA.MI
2019-03-14,12.90999984741211,12.5,12.5,12.600000381469727,735.0,12.600000381469727,TKA.MI
2019-03-15,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0,12.600000381469727,TKA.MI
2019-03-18,13.119999885559082,12.9399995803833,13.055000305175781,12.9399995803833,660.0,12.9399995803833,TKA.MI
2019-03-19,13.53499984741211,12.930000305175781,12.930000305175781,13.520000457763672,2761.0,13.520000457763672,TKA.MI
2019-03-20,13.015000343322754,12.9399995803833,13.015000343322754,12.9399995803833,990.0,12.9399995803833,TKA.MI
2019-03-21,12.930000305175781,12.930000305175781,12.930000305175781,12.930000305175781,500.0,12.930000305175781,TKA.MI
2019-03-22,12.414999961853027,12.414999961853027,12.414999961853027,12.414999961853027,161.0,12.414999961853027,TKA.MI
2019-03-25,12.414999961853027,12.414999961853027,12.414999961853027,12.414999961853027,0.0,12.414999961853027,TKA.MI
2019-03-26,12.414999961853027,12.414999961853027,12.414999961853027,12.414999961853027,0.0,12.414999961853027,TKA.MI
2019-03-27,12.28499984741211,12.149999618530273,12.180000305175781,12.28499984741211,800.0,12.28499984741211,TKA.MI
2019-03-28,12.154999732971191,11.800000190734863,12.154999732971191,11.824999809265137,1399.0,11.824999809265137,TKA.MI
2019-03-29,12.100000381469727,11.979999542236328,12.03499984741211,12.100000381469727,2700.0,12.100000381469727,TKA.MI
2019-04-01,12.979999542236328,12.734999656677246,12.744999885559082,12.979999542236328,1682.0,12.979999542236328,TKA.MI
2019-04-02,13.130000114440918,12.899999618530273,12.899999618530273,13.130000114440918,200.0,13.130000114440918,TKA.MI
2019-04-03,13.489999771118164,13.319999694824219,13.350000381469727,13.319999694824219,961.0,13.319999694824219,TKA.MI
2019-04-04,13.145000457763672,13.055000305175781,13.055000305175781,13.145000457763672,1820.0,13.145000457763672,TKA.MI
2019-04-05,13.210000038146973,13.210000038146973,13.210000038146973,13.210000038146973,100.0,13.210000038146973,TKA.MI
2019-04-08,13.0,13.0,13.0,13.0,400.0,13.0,TKA.MI
2019-04-09,12.779999732971191,12.720000267028809,12.720000267028809,12.779999732971191,210.0,12.779999732971191,TKA.MI
2019-04-10,12.850000381469727,12.835000038146973,12.835000038146973,12.850000381469727,500.0,12.850000381469727,TKA.MI
2019-04-11,12.800000190734863,12.6850004196167,12.6850004196167,12.800000190734863,4235.0,12.800000190734863,TKA.MI
2019-04-12,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863,TKA.MI
2019-04-15,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863,TKA.MI
2019-04-16,13.3100004196167,13.125,13.279999732971191,13.125,797.0,13.125,TKA.MI
2019-04-17,13.125,13.125,13.125,13.125,0.0,13.125,TKA.MI
2019-04-18,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,200.0,13.649999618530273,TKA.MI
2019-04-23,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,20.0,13.649999618530273,TKA.MI
2019-04-24,13.1899995803833,12.859999656677246,13.010000228881836,12.899999618530273,4176.0,12.899999618530273,TKA.MI
2019-04-25,12.949999809265137,12.630000114440918,12.914999961853027,12.949999809265137,3795.0,12.949999809265137,TKA.MI
2019-04-26,12.949999809265137,12.949999809265137,12.949999809265137,12.949999809265137,0.0,12.949999809265137,TKA.MI
2019-04-29,12.670000076293945,12.399999618530273,12.670000076293945,12.609999656677246,2770.0,12.609999656677246,TKA.MI
2019-04-30,12.5,12.359999656677246,12.369999885559082,12.479999542236328,1942.0,12.479999542236328,TKA.MI
2019-05-02,12.619999885559082,12.270000457763672,12.270000457763672,12.444999694824219,631.0,12.444999694824219,TKA.MI
2019-05-03,12.359999656677246,12.100000381469727,12.359999656677246,12.175000190734863,980.0,12.175000190734863,TKA.MI
2019-05-06,12.170000076293945,11.664999961853027,12.170000076293945,11.819999694824219,3623.0,11.819999694824219,TKA.MI
2019-05-07,11.725000381469727,11.680000305175781,11.699999809265137,11.680000305175781,1195.0,11.680000305175781,TKA.MI
2019-05-08,11.680000305175781,11.680000305175781,11.680000305175781,11.680000305175781,0.0,11.680000305175781,TKA.MI
2019-05-09,11.4350004196167,11.289999961853027,11.4350004196167,11.289999961853027,444.0,11.289999961853027,TKA.MI
2019-05-10,13.979999542236328,12.289999961853027,12.350000381469727,13.404999732971191,13118.0,13.404999732971191,TKA.MI
2019-05-13,13.704999923706055,13.350000381469727,13.704999923706055,13.470000267028809,1318.0,13.470000267028809,TKA.MI
2019-05-14,12.954999923706055,12.8100004196167,12.9399995803833,12.819999694824219,1740.0,12.819999694824219,TKA.MI
2019-05-15,12.345000267028809,11.569999694824219,12.345000267028809,12.039999961853027,3521.0,12.039999961853027,TKA.MI
2019-05-16,13.350000381469727,12.470000267028809,12.470000267028809,13.289999961853027,4888.0,13.289999961853027,TKA.MI
2019-05-17,12.805000305175781,12.484999656677246,12.805000305175781,12.545000076293945,4038.0,12.545000076293945,TKA.MI
2019-05-20,12.25,12.135000228881836,12.25,12.135000228881836,360.0,12.135000228881836,TKA.MI
2019-05-21,12.135000228881836,12.135000228881836,12.135000228881836,12.135000228881836,0.0,12.135000228881836,TKA.MI
2019-05-22,12.779999732971191,12.454999923706055,12.454999923706055,12.779999732971191,360.0,12.779999732971191,TKA.MI
2019-05-23,12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,0.0,12.779999732971191,TKA.MI
2019-05-24,12.220000267028809,11.949999809265137,12.220000267028809,11.949999809265137,1812.0,11.949999809265137,TKA.MI
2019-05-27,12.074999809265137,12.074999809265137,12.074999809265137,12.074999809265137,300.0,12.074999809265137,TKA.MI
2019-05-28,12.420000076293945,12.420000076293945,12.420000076293945,12.420000076293945,212.0,12.420000076293945,TKA.MI
2019-05-29,11.800000190734863,11.670000076293945,11.800000190734863,11.734999656677246,613.0,11.734999656677246,TKA.MI
2019-05-30,11.805000305175781,11.699999809265137,11.699999809265137,11.805000305175781,202.0,11.805000305175781,TKA.MI
2019-05-31,11.515000343322754,11.319999694824219,11.515000343322754,11.369999885559082,4838.0,11.369999885559082,TKA.MI
2019-06-03,11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0.0,11.369999885559082,TKA.MI
2019-06-04,11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0.0,11.369999885559082,TKA.MI
2019-06-05,11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0.0,11.369999885559082,TKA.MI
2019-06-06,11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0.0,11.369999885559082,TKA.MI
2019-06-07,11.930000305175781,11.635000228881836,11.930000305175781,11.635000228881836,190.0,11.635000228881836,TKA.MI
2019-06-10,11.635000228881836,11.635000228881836,11.635000228881836,11.635000228881836,0.0,11.635000228881836,TKA.MI
2019-06-11,11.635000228881836,11.635000228881836,11.635000228881836,11.635000228881836,0.0,11.635000228881836,TKA.MI
2019-06-12,11.635000228881836,11.635000228881836,11.635000228881836,11.635000228881836,0.0,11.635000228881836,TKA.MI
2019-06-13,11.635000228881836,11.635000228881836,11.635000228881836,11.635000228881836,0.0,11.635000228881836,TKA.MI
2019-06-14,11.635000228881836,11.635000228881836,11.635000228881836,11.635000228881836,0.0,11.635000228881836,TKA.MI
2019-06-17,11.635000228881836,11.635000228881836,11.635000228881836,11.635000228881836,0.0,11.635000228881836,TKA.MI
2019-06-18,11.635000228881836,11.635000228881836,11.635000228881836,11.635000228881836,0.0,11.635000228881836,TKA.MI
2019-06-19,11.635000228881836,11.635000228881836,11.635000228881836,11.635000228881836,0.0,11.635000228881836,TKA.MI
2019-06-20,11.635000228881836,11.635000228881836,11.635000228881836,11.635000228881836,0.0,11.635000228881836,TKA.MI
2019-06-21,12.029999732971191,12.029999732971191,12.029999732971191,12.029999732971191,300.0,12.029999732971191,TKA.MI
2019-06-24,12.050000190734863,11.699999809265137,11.800000190734863,11.699999809265137,645.0,11.699999809265137,TKA.MI
2019-06-25,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137,TKA.MI
2019-06-26,12.6850004196167,12.25,12.25,12.680000305175781,1070.0,12.680000305175781,TKA.MI
2019-06-27,12.800000190734863,12.725000381469727,12.800000190734863,12.725000381469727,2059.0,12.725000381469727,TKA.MI
2019-06-28,12.8149995803833,12.8149995803833,12.8149995803833,12.8149995803833,3.0,12.8149995803833,TKA.MI
2019-07-01,13.225000381469727,13.069999694824219,13.069999694824219,13.069999694824219,2694.0,13.069999694824219,TKA.MI
2019-07-02,13.069999694824219,13.069999694824219,13.069999694824219,13.069999694824219,0.0,13.069999694824219,TKA.MI
2019-07-03,12.675000190734863,12.489999771118164,12.489999771118164,12.675000190734863,110.0,12.675000190734863,TKA.MI
2019-07-04,12.539999961853027,12.204999923706055,12.539999961853027,12.204999923706055,830.0,12.204999923706055,TKA.MI
2019-07-05,12.145000457763672,12.145000457763672,12.145000457763672,12.145000457763672,220.0,12.145000457763672,TKA.MI
2019-07-08,12.199999809265137,12.135000228881836,12.135000228881836,12.199999809265137,850.0,12.199999809265137,TKA.MI
2019-07-09,12.020000457763672,11.600000381469727,11.869999885559082,11.75,5085.0,11.75,TKA.MI
2019-07-10,11.71500015258789,11.600000381469727,11.71500015258789,11.604999542236328,4600.0,11.604999542236328,TKA.MI
2019-07-11,11.5600004196167,11.350000381469727,11.5,11.420000076293945,1840.0,11.420000076293945,TKA.MI
2019-07-12,11.510000228881836,11.510000228881836,11.510000228881836,11.510000228881836,250.0,11.510000228881836,TKA.MI
2019-07-15,11.694999694824219,11.470000267028809,11.649999618530273,11.470000267028809,3310.0,11.470000267028809,TKA.MI
2019-07-16,11.630000114440918,11.630000114440918,11.630000114440918,11.630000114440918,225.0,11.630000114440918,TKA.MI
2019-07-17,11.505000114440918,11.380000114440918,11.380000114440918,11.505000114440918,497.0,11.505000114440918,TKA.MI
2019-07-18,11.5,11.25,11.5,11.25,3934.0,11.25,TKA.MI
2019-07-19,11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,100.0,11.369999885559082,TKA.MI
2019-07-22,11.579999923706055,11.274999618530273,11.430000305175781,11.274999618530273,1173.0,11.274999618530273,TKA.MI
2019-07-23,11.770000457763672,11.520000457763672,11.520000457763672,11.704999923706055,3759.0,11.704999923706055,TKA.MI
2019-07-24,11.994999885559082,11.494999885559082,11.494999885559082,11.960000038146973,3030.0,11.960000038146973,TKA.MI
2019-07-25,11.954999923706055,11.800000190734863,11.954999923706055,11.800000190734863,850.0,11.800000190734863,TKA.MI
2019-07-26,11.670000076293945,11.569999694824219,11.670000076293945,11.569999694824219,1050.0,11.569999694824219,TKA.MI
2019-07-29,11.789999961853027,11.600000381469727,11.600000381469727,11.789999961853027,600.0,11.789999961853027,TKA.MI
2019-07-30,11.5600004196167,11.380000114440918,11.550000190734863,11.380000114440918,9612.0,11.380000114440918,TKA.MI
2019-07-31,11.680000305175781,11.579999923706055,11.579999923706055,11.680000305175781,550.0,11.680000305175781,TKA.MI
2019-08-01,11.859999656677246,11.579999923706055,11.859999656677246,11.579999923706055,3850.0,11.579999923706055,TKA.MI
2019-08-02,11.25,11.0,11.220000267028809,11.0600004196167,4810.0,11.0600004196167,TKA.MI
2019-08-05,10.710000038146973,10.574999809265137,10.699999809265137,10.710000038146973,2973.0,10.710000038146973,TKA.MI
2019-08-06,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,284.0,10.600000381469727,TKA.MI
2019-08-07,10.470000267028809,10.430000305175781,10.430000305175781,10.470000267028809,203.0,10.470000267028809,TKA.MI
2019-08-08,10.984999656677246,10.854999542236328,10.854999542236328,10.984999656677246,450.0,10.984999656677246,TKA.MI
2019-08-09,11.319999694824219,10.375,11.319999694824219,10.375,2603.0,10.375,TKA.MI
2019-08-12,10.199999809265137,9.9399995803833,10.199999809265137,9.989999771118164,1575.0,9.989999771118164,TKA.MI
2019-08-13,9.678000450134277,9.678000450134277,9.678000450134277,9.678000450134277,108.0,9.678000450134277,TKA.MI
2019-08-14,9.571999549865723,9.564000129699707,9.571999549865723,9.569999694824219,630.0,9.569999694824219,TKA.MI
2019-08-16,9.51200008392334,9.47599983215332,9.47599983215332,9.51200008392334,50.0,9.51200008392334,TKA.MI
2019-08-19,9.793999671936035,9.793999671936035,9.793999671936035,9.793999671936035,125.0,9.793999671936035,TKA.MI
2019-08-20,9.793999671936035,9.715999603271484,9.793999671936035,9.751999855041504,710.0,9.751999855041504,TKA.MI
2019-08-21,9.96399974822998,9.96399974822998,9.96399974822998,9.96399974822998,295.0,9.96399974822998,TKA.MI
2019-08-22,10.454999923706055,9.984000205993652,9.984000205993652,10.454999923706055,238.0,10.454999923706055,TKA.MI
2019-08-23,10.859999656677246,10.5600004196167,10.859999656677246,10.5600004196167,646.0,10.5600004196167,TKA.MI
2019-08-26,10.479999542236328,10.40999984741211,10.40999984741211,10.479999542236328,335.0,10.479999542236328,TKA.MI
2019-08-27,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0.0,10.479999542236328,TKA.MI
2019-08-28,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,0.0,10.479999542236328,TKA.MI
2019-08-29,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,500.0,10.800000190734863,TKA.MI
2019-08-30,11.15999984741211,11.010000228881836,11.15999984741211,11.074999809265137,3810.0,11.074999809265137,TKA.MI
2019-09-02,11.074999809265137,11.074999809265137,11.074999809265137,11.074999809265137,0.0,11.074999809265137,TKA.MI
2019-09-03,10.694999694824219,10.694999694824219,10.694999694824219,10.694999694824219,120.0,10.694999694824219,TKA.MI
2019-09-04,10.854999542236328,10.854999542236328,10.854999542236328,10.854999542236328,80.0,10.854999542236328,TKA.MI
2019-09-05,11.670000076293945,11.220000267028809,11.220000267028809,11.670000076293945,4425.0,11.670000076293945,TKA.MI
2019-09-06,12.300000190734863,11.859999656677246,11.859999656677246,12.175000190734863,8042.0,12.175000190734863,TKA.MI
2019-09-09,12.175000190734863,11.800000190734863,12.175000190734863,12.15999984741211,1158.0,12.15999984741211,TKA.MI
2019-09-10,12.729999542236328,12.444999694824219,12.484999656677246,12.729999542236328,11258.0,12.729999542236328,TKA.MI
2019-09-11,12.84000015258789,12.734999656677246,12.8100004196167,12.84000015258789,2072.0,12.84000015258789,TKA.MI
2019-09-12,12.859999656677246,12.765000343322754,12.859999656677246,12.765000343322754,1530.0,12.765000343322754,TKA.MI
2019-09-13,13.149999618530273,12.944999694824219,12.944999694824219,13.140000343322754,12225.0,13.140000343322754,TKA.MI
2019-09-16,12.770000457763672,12.739999771118164,12.770000457763672,12.755000114440918,420.0,12.755000114440918,TKA.MI
2019-09-17,12.755000114440918,12.755000114440918,12.755000114440918,12.755000114440918,0.0,12.755000114440918,TKA.MI
2019-09-18,13.045000076293945,13.045000076293945,13.045000076293945,13.045000076293945,250.0,13.045000076293945,TKA.MI
2019-09-19,13.045000076293945,13.045000076293945,13.045000076293945,13.045000076293945,0.0,13.045000076293945,TKA.MI
2019-09-20,13.045000076293945,13.045000076293945,13.045000076293945,13.045000076293945,0.0,13.045000076293945,TKA.MI
2019-09-23,12.385000228881836,12.385000228881836,12.385000228881836,12.385000228881836,300.0,12.385000228881836,TKA.MI
2019-09-24,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,350.0,12.399999618530273,TKA.MI
2019-09-25,12.350000381469727,12.350000381469727,12.350000381469727,12.350000381469727,909.0,12.350000381469727,TKA.MI
2019-09-26,12.890000343322754,12.779999732971191,12.890000343322754,12.779999732971191,7501.0,12.779999732971191,TKA.MI
2019-09-27,12.920000076293945,12.84000015258789,12.920000076293945,12.904999732971191,3890.0,12.904999732971191,TKA.MI
2019-09-30,12.800000190734863,12.739999771118164,12.800000190734863,12.739999771118164,4660.0,12.739999771118164,TKA.MI
2019-10-01,12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,10.0,12.760000228881836,TKA.MI
2019-10-02,12.390000343322754,12.390000343322754,12.390000343322754,12.390000343322754,400.0,12.390000343322754,TKA.MI
2019-10-03,12.390000343322754,12.390000343322754,12.390000343322754,12.390000343322754,0.0,12.390000343322754,TKA.MI
2019-10-04,12.390000343322754,12.390000343322754,12.390000343322754,12.390000343322754,0.0,12.390000343322754,TKA.MI
2019-10-07,12.390000343322754,12.390000343322754,12.390000343322754,12.390000343322754,0.0,12.390000343322754,TKA.MI
2019-10-08,12.390000343322754,12.390000343322754,12.390000343322754,12.390000343322754,0.0,12.390000343322754,TKA.MI
2019-10-09,12.390000343322754,12.390000343322754,12.390000343322754,12.390000343322754,0.0,12.390000343322754,TKA.MI
2019-10-10,12.46500015258789,12.46500015258789,12.46500015258789,12.46500015258789,150.0,12.46500015258789,TKA.MI
2019-10-11,12.579999923706055,12.579999923706055,12.579999923706055,12.579999923706055,15.0,12.579999923706055,TKA.MI
2019-10-14,12.579999923706055,12.579999923706055,12.579999923706055,12.579999923706055,0.0,12.579999923706055,TKA.MI
2019-10-15,12.579999923706055,12.579999923706055,12.579999923706055,12.579999923706055,0.0,12.579999923706055,TKA.MI
2019-10-16,13.229999542236328,13.130000114440918,13.199999809265137,13.220000267028809,1677.0,13.220000267028809,TKA.MI
2019-10-17,13.319999694824219,13.119999885559082,13.319999694824219,13.119999885559082,960.0,13.119999885559082,TKA.MI
2019-10-18,13.0600004196167,12.920000076293945,12.920000076293945,12.979999542236328,3305.0,12.979999542236328,TKA.MI
2019-10-21,13.364999771118164,13.319999694824219,13.319999694824219,13.364999771118164,480.0,13.364999771118164,TKA.MI
2019-10-22,13.364999771118164,13.364999771118164,13.364999771118164,13.364999771118164,0.0,13.364999771118164,TKA.MI
2019-10-23,13.65999984741211,13.65999984741211,13.65999984741211,13.65999984741211,83.0,13.65999984741211,TKA.MI
2019-10-24,13.395000457763672,13.319999694824219,13.390000343322754,13.319999694824219,1000.0,13.319999694824219,TKA.MI
2019-10-25,13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,400.0,13.34000015258789,TKA.MI
2019-10-28,13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,0.0,13.34000015258789,TKA.MI
2019-10-29,13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,0.0,13.34000015258789,TKA.MI
2019-10-30,13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,0.0,13.34000015258789,TKA.MI
2019-10-31,13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,0.0,13.34000015258789,TKA.MI
2019-11-01,13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,0.0,13.34000015258789,TKA.MI
2019-11-04,13.6850004196167,13.6850004196167,13.6850004196167,13.6850004196167,423.0,13.6850004196167,TKA.MI
2019-11-05,13.760000228881836,13.670000076293945,13.670000076293945,13.760000228881836,560.0,13.760000228881836,TKA.MI
2019-11-06,13.755000114440918,13.515000343322754,13.755000114440918,13.515000343322754,10250.0,13.515000343322754,TKA.MI
2019-11-07,13.920000076293945,13.699999809265137,13.699999809265137,13.765000343322754,10520.0,13.765000343322754,TKA.MI
2019-11-08,13.765000343322754,13.765000343322754,13.765000343322754,13.765000343322754,0.0,13.765000343322754,TKA.MI
2019-11-11,13.765000343322754,13.765000343322754,13.765000343322754,13.765000343322754,0.0,13.765000343322754,TKA.MI
2019-11-12,13.6850004196167,13.085000038146973,13.085000038146973,13.6850004196167,700.0,13.6850004196167,TKA.MI
2019-11-13,13.425000190734863,13.119999885559082,13.170000076293945,13.425000190734863,3525.0,13.425000190734863,TKA.MI
2019-11-14,13.425000190734863,13.425000190734863,13.425000190734863,13.425000190734863,0.0,13.425000190734863,TKA.MI
2019-11-15,13.220000267028809,13.0649995803833,13.220000267028809,13.180000305175781,330.0,13.180000305175781,TKA.MI
2019-11-18,13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,0.0,13.180000305175781,TKA.MI
2019-11-19,13.595000267028809,13.100000381469727,13.15999984741211,13.335000038146973,12518.0,13.335000038146973,TKA.MI
2019-11-20,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,1000.0,13.140000343322754,TKA.MI
2019-11-21,12.5,11.600000381469727,12.494999885559082,11.635000228881836,10042.0,11.635000228881836,TKA.MI
2019-11-22,12.039999961853027,11.850000381469727,11.850000381469727,12.029999732971191,3000.0,12.029999732971191,TKA.MI
2019-11-25,11.720000267028809,11.329999923706055,11.720000267028809,11.329999923706055,3752.0,11.329999923706055,TKA.MI
2019-11-26,11.604999542236328,11.399999618530273,11.404999732971191,11.569999694824219,4300.0,11.569999694824219,TKA.MI
2019-11-27,11.550000190734863,11.550000190734863,11.550000190734863,11.550000190734863,100.0,11.550000190734863,TKA.MI
2019-11-28,11.550000190734863,11.319999694824219,11.550000190734863,11.324999809265137,1552.0,11.324999809265137,TKA.MI
2019-11-29,11.579999923706055,11.300000190734863,11.300000190734863,11.524999618530273,1384.0,11.524999618530273,TKA.MI
2019-12-02,11.484999656677246,11.4399995803833,11.484999656677246,11.4399995803833,268.0,11.4399995803833,TKA.MI
2019-12-03,11.34000015258789,10.979999542236328,11.34000015258789,10.979999542236328,1276.0,10.979999542236328,TKA.MI
2019-12-04,11.40999984741211,11.350000381469727,11.350000381469727,11.40999984741211,900.0,11.40999984741211,TKA.MI
2019-12-05,11.479999542236328,11.460000038146973,11.479999542236328,11.460000038146973,280.0,11.460000038146973,TKA.MI
2019-12-06,11.489999771118164,11.489999771118164,11.489999771118164,11.489999771118164,1300.0,11.489999771118164,TKA.MI
2019-12-09,11.5,11.5,11.5,11.5,86.0,11.5,TKA.MI
2019-12-10,11.225000381469727,11.225000381469727,11.225000381469727,11.225000381469727,120.0,11.225000381469727,TKA.MI
2019-12-11,11.380000114440918,11.359999656677246,11.369999885559082,11.380000114440918,8788.0,11.380000114440918,TKA.MI
2019-12-12,11.380000114440918,11.380000114440918,11.380000114440918,11.380000114440918,0.0,11.380000114440918,TKA.MI
2019-12-13,11.920000076293945,11.899999618530273,11.899999618530273,11.920000076293945,245.0,11.920000076293945,TKA.MI
2019-12-16,11.944999694824219,11.920000076293945,11.920000076293945,11.944999694824219,1450.0,11.944999694824219,TKA.MI
2019-12-17,12.0,12.0,12.0,12.0,84.0,12.0,TKA.MI
2019-12-18,11.960000038146973,11.930000305175781,11.960000038146973,11.930000305175781,3660.0,11.930000305175781,TKA.MI
2019-12-19,12.020000457763672,11.970000267028809,11.970000267028809,12.020000457763672,8838.0,12.020000457763672,TKA.MI
2019-12-20,12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,430.0,12.0600004196167,TKA.MI
2019-12-23,12.114999771118164,12.079999923706055,12.100000381469727,12.114999771118164,5297.0,12.114999771118164,TKA.MI
2019-12-27,12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,100.0,12.260000228881836,TKA.MI
2019-12-30,12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0.0,12.260000228881836,TKA.MI
2020-01-02,12.345000267028809,12.319999694824219,12.345000267028809,12.319999694824219,600.0,12.319999694824219,TKA.MI
2020-01-03,12.0649995803833,12.0649995803833,12.0649995803833,12.0649995803833,17.0,12.0649995803833,TKA.MI
2020-01-06,11.880000114440918,11.800000190734863,11.800000190734863,11.880000114440918,988.0,11.880000114440918,TKA.MI
2020-01-07,11.880000114440918,11.880000114440918,11.880000114440918,11.880000114440918,0.0,11.880000114440918,TKA.MI
2020-01-08,12.199999809265137,12.079999923706055,12.199999809265137,12.079999923706055,8691.0,12.079999923706055,TKA.MI
2020-01-09,12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,0.0,12.079999923706055,TKA.MI
2020-01-10,11.84000015258789,11.84000015258789,11.84000015258789,11.84000015258789,3100.0,11.84000015258789,TKA.MI
2020-01-13,12.164999961853027,12.164999961853027,12.164999961853027,12.164999961853027,180.0,12.164999961853027,TKA.MI
2020-01-14,12.164999961853027,12.164999961853027,12.164999961853027,12.164999961853027,0.0,12.164999961853027,TKA.MI
2020-01-15,12.0600004196167,11.914999961853027,11.914999961853027,12.0600004196167,450.0,12.0600004196167,TKA.MI
2020-01-16,12.0600004196167,12.0600004196167,12.0600004196167,12.0600004196167,0.0,12.0600004196167,TKA.MI
2020-01-17,12.149999618530273,12.119999885559082,12.149999618530273,12.119999885559082,2000.0,12.119999885559082,TKA.MI
2020-01-20,12.119999885559082,12.119999885559082,12.119999885559082,12.119999885559082,0.0,12.119999885559082,TKA.MI
2020-01-21,11.795000076293945,11.520000457763672,11.550000190734863,11.774999618530273,8912.0,11.774999618530273,TKA.MI
2020-01-22,11.774999618530273,11.774999618530273,11.774999618530273,11.774999618530273,0.0,11.774999618530273,TKA.MI
2020-01-23,11.430000305175781,11.095000267028809,11.364999771118164,11.135000228881836,7660.0,11.135000228881836,TKA.MI
2020-01-24,11.270000457763672,11.225000381469727,11.270000457763672,11.225000381469727,1170.0,11.225000381469727,TKA.MI
2020-01-27,11.15999984741211,11.0649995803833,11.100000381469727,11.15999984741211,9357.0,11.15999984741211,TKA.MI
2020-01-28,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0,11.15999984741211,TKA.MI
2020-01-29,11.800000190734863,11.71500015258789,11.75,11.71500015258789,17196.0,11.71500015258789,TKA.MI
2020-01-30,11.71500015258789,11.71500015258789,11.71500015258789,11.71500015258789,0.0,11.71500015258789,TKA.MI
2020-01-31,11.074999809265137,11.074999809265137,11.074999809265137,11.074999809265137,200.0,11.074999809265137,TKA.MI
2020-02-03,10.989999771118164,10.569999694824219,10.989999771118164,10.569999694824219,5131.0,10.569999694824219,TKA.MI
2020-02-04,10.944999694824219,10.90999984741211,10.90999984741211,10.944999694824219,1101.0,10.944999694824219,TKA.MI
2020-02-05,10.925000190734863,10.925000190734863,10.925000190734863,10.925000190734863,150.0,10.925000190734863,TKA.MI
2020-02-06,10.925000190734863,10.925000190734863,10.925000190734863,10.925000190734863,0.0,10.925000190734863,TKA.MI
2020-02-07,10.914999961853027,10.864999771118164,10.914999961853027,10.864999771118164,497.0,10.864999771118164,TKA.MI
2020-02-10,10.864999771118164,10.864999771118164,10.864999771118164,10.864999771118164,0.0,10.864999771118164,TKA.MI
2020-02-11,11.140000343322754,11.015000343322754,11.104999542236328,11.140000343322754,5626.0,11.140000343322754,TKA.MI
2020-02-12,11.545000076293945,11.229999542236328,11.3100004196167,11.545000076293945,6979.0,11.545000076293945,TKA.MI
2020-02-13,11.390000343322754,11.135000228881836,11.135000228881836,11.390000343322754,1101.0,11.390000343322754,TKA.MI
2020-02-14,11.335000038146973,11.335000038146973,11.335000038146973,11.335000038146973,6.0,11.335000038146973,TKA.MI
2020-02-17,11.199999809265137,10.8149995803833,11.199999809265137,10.875,10247.0,10.875,TKA.MI
2020-02-18,10.375,9.991999626159668,10.354999542236328,10.300000190734863,9015.0,10.300000190734863,TKA.MI
2020-02-19,10.199999809265137,10.039999961853027,10.199999809265137,10.039999961853027,7118.0,10.039999961853027,TKA.MI
2020-02-20,10.050000190734863,9.819999694824219,9.972000122070312,9.819999694824219,3457.0,9.819999694824219,TKA.MI
2020-02-21,9.923999786376953,9.64799976348877,9.706000328063965,9.85200023651123,9254.0,9.85200023651123,TKA.MI
2020-02-24,9.552000045776367,9.362000465393066,9.520000457763672,9.552000045776367,4695.0,9.552000045776367,TKA.MI
2020-02-25,9.600000381469727,9.423999786376953,9.600000381469727,9.430000305175781,6005.0,9.430000305175781,TKA.MI
2020-02-26,9.25,9.010000228881836,9.010000228881836,9.25,10250.0,9.25,TKA.MI
2020-02-27,9.199999809265137,9.055999755859375,9.065999984741211,9.199999809265137,1055.0,9.199999809265137,TKA.MI
2020-02-28,9.5,8.588000297546387,9.5,8.6899995803833,4129.0,8.6899995803833,TKA.MI
2020-03-02,9.12600040435791,8.581999778747559,9.119999885559082,8.581999778747559,6513.0,8.581999778747559,TKA.MI
2020-03-03,8.5,8.156000137329102,8.5,8.156000137329102,3167.0,8.156000137329102,TKA.MI
2020-03-04,8.109999656677246,7.5279998779296875,8.095999717712402,7.823999881744385,5161.0,7.823999881744385,TKA.MI
2020-03-05,7.552000045776367,7.203999996185303,7.552000045776367,7.234000205993652,1080.0,7.234000205993652,TKA.MI
2020-03-06,6.75,6.75,6.75,6.75,2500.0,6.75,TKA.MI
2020-03-09,6.75,6.0920000076293945,6.75,6.144000053405762,850.0,6.144000053405762,TKA.MI
2020-03-10,6.144000053405762,6.144000053405762,6.144000053405762,6.144000053405762,1500.0,6.144000053405762,TKA.MI
2020-03-11,6.144000053405762,6.144000053405762,6.144000053405762,6.144000053405762,0.0,6.144000053405762,TKA.MI
2020-03-12,4.982999801635742,4.960000038146973,4.982999801635742,4.98199987411499,859.0,4.98199987411499,TKA.MI
2020-03-13,4.98199987411499,4.836999893188477,4.98199987411499,4.932000160217285,6413.0,4.932000160217285,TKA.MI
2020-03-16,4.880000114440918,4.0329999923706055,4.880000114440918,4.159999847412109,3736.0,4.159999847412109,TKA.MI
2020-03-17,3.802999973297119,3.7339999675750732,3.740999937057495,3.73799991607666,2105.0,3.73799991607666,TKA.MI
2020-03-18,3.5759999752044678,3.3989999294281006,3.438999891281128,3.5,8898.0,3.5,TKA.MI
2020-03-19,3.630000114440918,3.434999942779541,3.628000020980835,3.50600004196167,5810.0,3.50600004196167,TKA.MI
2020-03-20,3.8949999809265137,3.7100000381469727,3.8389999866485596,3.8949999809265137,2615.0,3.8949999809265137,TKA.MI
2020-03-23,3.740000009536743,3.7239999771118164,3.740000009536743,3.7239999771118164,130.0,3.7239999771118164,TKA.MI
2020-03-24,3.7239999771118164,3.7239999771118164,3.7239999771118164,3.7239999771118164,0.0,3.7239999771118164,TKA.MI
2020-03-25,5.349999904632568,4.888999938964844,5.340000152587891,5.1579999923706055,6716.0,5.1579999923706055,TKA.MI
2020-03-26,5.1579999923706055,5.0,5.1579999923706055,5.073999881744385,13698.0,5.073999881744385,TKA.MI
2020-03-27,5.184000015258789,4.619999885559082,5.079999923706055,4.64900016784668,23852.0,4.64900016784668,TKA.MI
2020-03-30,4.591000080108643,4.550000190734863,4.590000152587891,4.572000026702881,6360.0,4.572000026702881,TKA.MI
2020-03-31,4.798999786376953,4.599999904632568,4.798999786376953,4.798999786376953,8016.0,4.798999786376953,TKA.MI
2020-04-01,4.732999801635742,4.5269999504089355,4.699999809265137,4.547999858856201,7483.0,4.547999858856201,TKA.MI
2020-04-02,4.829999923706055,4.367000102996826,4.671999931335449,4.584000110626221,17110.0,4.584000110626221,TKA.MI
2020-04-03,4.415999889373779,4.38100004196167,4.408999919891357,4.38100004196167,545.0,4.38100004196167,TKA.MI
2020-04-06,5.02400016784668,4.739999771118164,4.806000232696533,4.769000053405762,13456.0,4.769000053405762,TKA.MI
2020-04-07,5.572000026702881,5.291999816894531,5.291999816894531,5.449999809265137,34990.0,5.449999809265137,TKA.MI
2020-04-08,5.5,5.25,5.449999809265137,5.480000019073486,17845.0,5.480000019073486,TKA.MI
2020-04-09,5.880000114440918,5.498000144958496,5.5,5.73799991607666,18963.0,5.73799991607666,TKA.MI
2020-04-14,6.165999889373779,5.73799991607666,5.952000141143799,6.099999904632568,7378.0,6.099999904632568,TKA.MI
2020-04-15,6.090000152587891,5.322000026702881,6.090000152587891,5.360000133514404,16825.0,5.360000133514404,TKA.MI
2020-04-16,5.684000015258789,5.228000164031982,5.453999996185303,5.300000190734863,32355.0,5.300000190734863,TKA.MI
2020-04-17,5.926000118255615,5.7820000648498535,5.800000190734863,5.840000152587891,21816.0,5.840000152587891,TKA.MI
2020-04-20,6.078000068664551,5.685999870300293,6.078000068664551,5.714000225067139,11490.0,5.714000225067139,TKA.MI
2020-04-21,5.677999973297119,5.449999809265137,5.460000038146973,5.453999996185303,11669.0,5.453999996185303,TKA.MI
2020-04-22,5.723999977111816,5.400000095367432,5.501999855041504,5.4679999351501465,6510.0,5.4679999351501465,TKA.MI
2020-04-23,5.5320000648498535,5.46999979019165,5.46999979019165,5.53000020980835,1750.0,5.53000020980835,TKA.MI
2020-04-24,5.538000106811523,5.489999771118164,5.495999813079834,5.538000106811523,867.0,5.538000106811523,TKA.MI
2020-04-27,5.861999988555908,5.624000072479248,5.624000072479248,5.806000232696533,11780.0,5.806000232696533,TKA.MI
2020-04-28,5.995999813079834,5.77400016784668,5.77400016784668,5.861999988555908,12746.0,5.861999988555908,TKA.MI
2020-04-29,6.208000183105469,6.119999885559082,6.171999931335449,6.208000183105469,5075.0,6.208000183105469,TKA.MI
2020-04-30,6.400000095367432,6.113999843597412,6.263999938964844,6.113999843597412,7400.0,6.113999843597412,TKA.MI
2020-05-04,6.050000190734863,5.021999835968018,6.050000190734863,5.25,74054.0,5.25,TKA.MI
2020-05-05,5.48199987411499,5.28000020980835,5.389999866485596,5.329999923706055,16791.0,5.329999923706055,TKA.MI
2020-05-06,5.473999977111816,5.309999942779541,5.449999809265137,5.309999942779541,8131.0,5.309999942779541,TKA.MI
2020-05-07,5.329999923706055,5.28000020980835,5.329999923706055,5.296000003814697,2280.0,5.296000003814697,TKA.MI
2020-05-08,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,200.0,5.300000190734863,TKA.MI
2020-05-11,5.300000190734863,4.861000061035156,5.300000190734863,4.900000095367432,21502.0,4.900000095367432,TKA.MI
2019-01-02,76.62000274658203,76.62000274658203,76.62000274658203,76.62000274658203,0.0,72.15916442871094,DG.MI
2019-01-03,76.62000274658203,76.62000274658203,76.62000274658203,76.62000274658203,0.0,72.15916442871094,DG.MI
2019-01-04,76.62000274658203,76.62000274658203,76.62000274658203,76.62000274658203,0.0,72.15916442871094,DG.MI
2019-01-07,76.62000274658203,76.62000274658203,76.62000274658203,76.62000274658203,0.0,72.15916442871094,DG.MI
2019-01-08,76.62000274658203,76.62000274658203,76.62000274658203,76.62000274658203,0.0,72.15916442871094,DG.MI
2019-01-09,76.62000274658203,76.62000274658203,76.62000274658203,76.62000274658203,0.0,72.15916442871094,DG.MI
2019-01-10,76.62000274658203,76.62000274658203,76.62000274658203,76.62000274658203,0.0,72.15916442871094,DG.MI
2019-01-11,76.62000274658203,76.62000274658203,76.62000274658203,76.62000274658203,0.0,72.15916442871094,DG.MI
2019-01-14,76.62000274658203,76.62000274658203,76.62000274658203,76.62000274658203,0.0,72.15916442871094,DG.MI
2019-01-15,73.9800033569336,73.9800033569336,73.9800033569336,73.9800033569336,1.0,69.6728744506836,DG.MI
2019-01-16,73.9800033569336,73.9800033569336,73.9800033569336,73.9800033569336,0.0,69.6728744506836,DG.MI
2019-01-17,73.9800033569336,73.9800033569336,73.9800033569336,73.9800033569336,0.0,69.6728744506836,DG.MI
2019-01-18,73.9800033569336,73.9800033569336,73.9800033569336,73.9800033569336,0.0,69.6728744506836,DG.MI
2019-01-21,73.9800033569336,73.9800033569336,73.9800033569336,73.9800033569336,0.0,69.6728744506836,DG.MI
2019-01-22,73.9800033569336,73.9800033569336,73.9800033569336,73.9800033569336,0.0,69.6728744506836,DG.MI
2019-01-23,73.9800033569336,73.9800033569336,73.9800033569336,73.9800033569336,0.0,69.6728744506836,DG.MI
2019-01-24,75.26000213623047,75.26000213623047,75.26000213623047,75.26000213623047,33.0,70.87835693359375,DG.MI
2019-01-25,75.26000213623047,75.26000213623047,75.26000213623047,75.26000213623047,0.0,70.87835693359375,DG.MI
2019-01-28,75.26000213623047,75.26000213623047,75.26000213623047,75.26000213623047,0.0,70.87835693359375,DG.MI
2019-01-29,75.26000213623047,75.26000213623047,75.26000213623047,75.26000213623047,0.0,70.87835693359375,DG.MI
2019-01-30,75.26000213623047,75.26000213623047,75.26000213623047,75.26000213623047,0.0,70.87835693359375,DG.MI
2019-01-31,75.26000213623047,75.26000213623047,75.26000213623047,75.26000213623047,0.0,70.87835693359375,DG.MI
2019-02-01,75.26000213623047,75.26000213623047,75.26000213623047,75.26000213623047,0.0,70.87835693359375,DG.MI
2019-02-04,75.26000213623047,75.26000213623047,75.26000213623047,75.26000213623047,0.0,70.87835693359375,DG.MI
2019-02-05,77.72000122070312,77.66000366210938,77.68000030517578,77.66000366210938,540.0,73.13862609863281,DG.MI
2019-02-06,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,0.0,73.13862609863281,DG.MI
2019-02-07,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,0.0,73.13862609863281,DG.MI
2019-02-08,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,0.0,73.13862609863281,DG.MI
2019-02-11,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,0.0,73.13862609863281,DG.MI
2019-02-12,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,26.0,73.13862609863281,DG.MI
2019-02-13,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,0.0,73.13862609863281,DG.MI
2019-02-14,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,0.0,73.13862609863281,DG.MI
2019-02-15,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,0.0,73.13862609863281,DG.MI
2019-02-18,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,0.0,73.13862609863281,DG.MI
2019-02-19,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,0.0,73.13862609863281,DG.MI
2019-02-20,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,0.0,73.13862609863281,DG.MI
2019-02-21,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,0.0,73.13862609863281,DG.MI
2019-02-22,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,0.0,73.13862609863281,DG.MI
2019-02-25,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,0.0,73.13862609863281,DG.MI
2019-02-26,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,0.0,73.13862609863281,DG.MI
2019-02-27,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,0.0,73.13862609863281,DG.MI
2019-02-28,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,0.0,73.13862609863281,DG.MI
2019-03-01,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,0.0,73.13862609863281,DG.MI
2019-03-04,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,0.0,73.13862609863281,DG.MI
2019-03-05,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,0.0,73.13862609863281,DG.MI
2019-03-06,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,0.0,73.13862609863281,DG.MI
2019-03-07,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,0.0,73.13862609863281,DG.MI
2019-03-08,84.0199966430664,83.76000213623047,83.76000213623047,84.0,320.0,79.10950469970703,DG.MI
2019-03-11,84.18000030517578,84.16000366210938,84.16000366210938,84.18000030517578,92.0,79.2790298461914,DG.MI
2019-03-12,84.68000030517578,84.68000030517578,84.68000030517578,84.68000030517578,25.0,79.74991607666016,DG.MI
2019-03-13,84.68000030517578,84.68000030517578,84.68000030517578,84.68000030517578,0.0,79.74991607666016,DG.MI
2019-03-14,84.68000030517578,84.68000030517578,84.68000030517578,84.68000030517578,15.0,79.74991607666016,DG.MI
2019-03-15,84.68000030517578,84.68000030517578,84.68000030517578,84.68000030517578,0.0,79.74991607666016,DG.MI
2019-03-18,84.68000030517578,84.68000030517578,84.68000030517578,84.68000030517578,0.0,79.74991607666016,DG.MI
2019-03-19,84.68000030517578,84.68000030517578,84.68000030517578,84.68000030517578,0.0,79.74991607666016,DG.MI
2019-03-20,86.37999725341797,86.37999725341797,86.37999725341797,86.37999725341797,20.0,81.35093688964844,DG.MI
2019-03-21,86.37999725341797,86.37999725341797,86.37999725341797,86.37999725341797,0.0,81.35093688964844,DG.MI
2019-03-22,86.37999725341797,86.37999725341797,86.37999725341797,86.37999725341797,0.0,81.35093688964844,DG.MI
2019-03-25,86.37999725341797,86.37999725341797,86.37999725341797,86.37999725341797,0.0,81.35093688964844,DG.MI
2019-03-26,85.83999633789062,84.63999938964844,84.63999938964844,85.83999633789062,483.0,80.84237670898438,DG.MI
2019-03-27,85.83999633789062,85.83999633789062,85.83999633789062,85.83999633789062,0.0,80.84237670898438,DG.MI
2019-03-28,85.83999633789062,85.83999633789062,85.83999633789062,85.83999633789062,0.0,80.84237670898438,DG.MI
2019-03-29,85.83999633789062,85.83999633789062,85.83999633789062,85.83999633789062,0.0,80.84237670898438,DG.MI
2019-04-01,85.83999633789062,85.83999633789062,85.83999633789062,85.83999633789062,0.0,80.84237670898438,DG.MI
2019-04-02,85.83999633789062,85.83999633789062,85.83999633789062,85.83999633789062,0.0,80.84237670898438,DG.MI
2019-04-03,88.94000244140625,88.94000244140625,88.94000244140625,88.94000244140625,2.0,83.76189422607422,DG.MI
2019-04-04,89.0,88.81999969482422,88.81999969482422,89.0,145.0,83.81840515136719,DG.MI
2019-04-05,89.23999786376953,88.9800033569336,89.23999786376953,89.0199966430664,138.0,83.83724212646484,DG.MI
2019-04-08,89.0199966430664,89.0199966430664,89.0199966430664,89.0199966430664,0.0,83.83724212646484,DG.MI
2019-04-09,89.23999786376953,89.23999786376953,89.23999786376953,89.23999786376953,8.0,84.04442596435547,DG.MI
2019-04-10,89.23999786376953,89.23999786376953,89.23999786376953,89.23999786376953,0.0,84.04442596435547,DG.MI
2019-04-11,88.91999816894531,88.91999816894531,88.91999816894531,88.91999816894531,100.0,83.74305725097656,DG.MI
2019-04-12,88.91999816894531,88.91999816894531,88.91999816894531,88.91999816894531,0.0,83.74305725097656,DG.MI
2019-04-15,88.91999816894531,88.91999816894531,88.91999816894531,88.91999816894531,0.0,83.74305725097656,DG.MI
2019-04-16,88.91999816894531,88.91999816894531,88.91999816894531,88.91999816894531,0.0,83.74305725097656,DG.MI
2019-04-17,88.91999816894531,88.91999816894531,88.91999816894531,88.91999816894531,0.0,83.74305725097656,DG.MI
2019-04-18,89.27999877929688,89.27999877929688,89.27999877929688,89.27999877929688,20.0,84.08210754394531,DG.MI
2019-04-23,89.27999877929688,89.27999877929688,89.27999877929688,89.27999877929688,0.0,85.93006134033203,DG.MI
2019-04-24,89.27999877929688,89.27999877929688,89.27999877929688,89.27999877929688,0.0,85.93006134033203,DG.MI
2019-04-25,89.27999877929688,89.27999877929688,89.27999877929688,89.27999877929688,0.0,85.93006134033203,DG.MI
2019-04-26,88.91999816894531,88.91999816894531,88.91999816894531,88.91999816894531,30.0,85.58356475830078,DG.MI
2019-04-29,89.0199966430664,89.0199966430664,89.0199966430664,89.0199966430664,100.0,85.67981719970703,DG.MI
2019-04-30,89.0199966430664,89.0199966430664,89.0199966430664,89.0199966430664,0.0,85.67981719970703,DG.MI
2019-05-02,89.0199966430664,89.0199966430664,89.0199966430664,89.0199966430664,0.0,85.67981719970703,DG.MI
2019-05-03,89.0199966430664,89.0199966430664,89.0199966430664,89.0199966430664,0.0,85.67981719970703,DG.MI
2019-05-06,86.83999633789062,86.83999633789062,86.83999633789062,86.83999633789062,45.0,83.58161163330078,DG.MI
2019-05-07,87.9000015258789,87.31999969482422,87.9000015258789,87.36000061035156,321.0,84.08210754394531,DG.MI
2019-05-08,87.36000061035156,87.36000061035156,87.36000061035156,87.36000061035156,0.0,84.08210754394531,DG.MI
2019-05-09,87.36000061035156,87.36000061035156,87.36000061035156,87.36000061035156,0.0,84.08210754394531,DG.MI
2019-05-10,87.36000061035156,87.36000061035156,87.36000061035156,87.36000061035156,0.0,84.08210754394531,DG.MI
2019-05-13,85.73999786376953,85.73999786376953,85.73999786376953,85.73999786376953,25.0,82.52288818359375,DG.MI
2019-05-14,85.73999786376953,85.73999786376953,85.73999786376953,85.73999786376953,0.0,82.52288818359375,DG.MI
2019-05-15,85.73999786376953,85.73999786376953,85.73999786376953,85.73999786376953,0.0,82.52288818359375,DG.MI
2019-05-16,85.73999786376953,85.73999786376953,85.73999786376953,85.73999786376953,0.0,82.52288818359375,DG.MI
2019-05-17,85.73999786376953,85.73999786376953,85.73999786376953,85.73999786376953,0.0,82.52288818359375,DG.MI
2019-05-20,85.73999786376953,85.73999786376953,85.73999786376953,85.73999786376953,0.0,82.52288818359375,DG.MI
2019-05-21,89.68000030517578,89.4800033569336,89.4800033569336,89.68000030517578,46.0,86.31504821777344,DG.MI
2019-05-22,89.0199966430664,89.0199966430664,89.0199966430664,89.0199966430664,30.0,85.67981719970703,DG.MI
2019-05-23,87.94000244140625,87.80000305175781,87.80000305175781,87.94000244140625,800.0,84.64033508300781,DG.MI
2019-05-24,89.87999725341797,89.87999725341797,89.87999725341797,89.87999725341797,100.0,86.5075454711914,DG.MI
2019-05-27,89.87999725341797,89.87999725341797,89.87999725341797,89.87999725341797,0.0,86.5075454711914,DG.MI
2019-05-28,89.87999725341797,89.87999725341797,89.87999725341797,89.87999725341797,0.0,86.5075454711914,DG.MI
2019-05-29,88.18000030517578,88.18000030517578,88.18000030517578,88.18000030517578,15.0,84.871337890625,DG.MI
2019-05-30,88.18000030517578,88.18000030517578,88.18000030517578,88.18000030517578,0.0,84.871337890625,DG.MI
2019-05-31,88.18000030517578,88.18000030517578,88.18000030517578,88.18000030517578,0.0,84.871337890625,DG.MI
2019-06-03,88.18000030517578,88.18000030517578,88.18000030517578,88.18000030517578,0.0,84.871337890625,DG.MI
2019-06-04,88.18000030517578,88.18000030517578,88.18000030517578,88.18000030517578,0.0,84.871337890625,DG.MI
2019-06-05,88.18000030517578,88.18000030517578,88.18000030517578,88.18000030517578,0.0,84.871337890625,DG.MI
2019-06-06,89.69999694824219,89.69999694824219,89.69999694824219,89.69999694824219,279.0,86.33429718017578,DG.MI
2019-06-07,89.66000366210938,89.66000366210938,89.66000366210938,89.66000366210938,110.0,86.29580688476562,DG.MI
2019-06-10,89.66000366210938,89.66000366210938,89.66000366210938,89.66000366210938,0.0,86.29580688476562,DG.MI
2019-06-11,89.66000366210938,89.66000366210938,89.66000366210938,89.66000366210938,0.0,86.29580688476562,DG.MI
2019-06-12,90.5199966430664,90.5199966430664,90.5199966430664,90.5199966430664,13.0,87.12352752685547,DG.MI
2019-06-13,90.5199966430664,90.5199966430664,90.5199966430664,90.5199966430664,0.0,87.12352752685547,DG.MI
2019-06-14,90.5199966430664,90.5199966430664,90.5199966430664,90.5199966430664,0.0,87.12352752685547,DG.MI
2019-06-17,90.5199966430664,90.5199966430664,90.5199966430664,90.5199966430664,0.0,87.12352752685547,DG.MI
2019-06-18,91.4000015258789,91.4000015258789,91.4000015258789,91.4000015258789,45.0,87.97051239013672,DG.MI
2019-06-19,91.4000015258789,91.4000015258789,91.4000015258789,91.4000015258789,0.0,87.97051239013672,DG.MI
2019-06-20,91.4000015258789,91.4000015258789,91.4000015258789,91.4000015258789,0.0,87.97051239013672,DG.MI
2019-06-21,91.4000015258789,91.4000015258789,91.4000015258789,91.4000015258789,0.0,87.97051239013672,DG.MI
2019-06-24,91.37999725341797,91.37999725341797,91.37999725341797,91.37999725341797,15.0,87.95126342773438,DG.MI
2019-06-25,91.37999725341797,91.37999725341797,91.37999725341797,91.37999725341797,0.0,87.95126342773438,DG.MI
2019-06-26,91.37999725341797,91.37999725341797,91.37999725341797,91.37999725341797,0.0,87.95126342773438,DG.MI
2019-06-27,91.37999725341797,91.37999725341797,91.37999725341797,91.37999725341797,0.0,87.95126342773438,DG.MI
2019-06-28,89.9000015258789,89.9000015258789,89.9000015258789,89.9000015258789,40.0,86.52680206298828,DG.MI
2019-07-01,89.9000015258789,89.9000015258789,89.9000015258789,89.9000015258789,0.0,86.52680206298828,DG.MI
2019-07-02,89.9000015258789,89.9000015258789,89.9000015258789,89.9000015258789,0.0,86.52680206298828,DG.MI
2019-07-03,89.9000015258789,89.9000015258789,89.9000015258789,89.9000015258789,0.0,86.52680206298828,DG.MI
2019-07-04,89.9000015258789,89.9000015258789,89.9000015258789,89.9000015258789,0.0,86.52680206298828,DG.MI
2019-07-05,89.9000015258789,89.9000015258789,89.9000015258789,89.9000015258789,0.0,86.52680206298828,DG.MI
2019-07-08,91.16000366210938,91.16000366210938,91.16000366210938,91.16000366210938,20.0,87.7395248413086,DG.MI
2019-07-09,91.16000366210938,91.16000366210938,91.16000366210938,91.16000366210938,0.0,87.7395248413086,DG.MI
2019-07-10,91.16000366210938,91.16000366210938,91.16000366210938,91.16000366210938,0.0,87.7395248413086,DG.MI
2019-07-11,91.16000366210938,91.16000366210938,91.16000366210938,91.16000366210938,0.0,87.7395248413086,DG.MI
2019-07-12,91.16000366210938,91.16000366210938,91.16000366210938,91.16000366210938,0.0,87.7395248413086,DG.MI
2019-07-15,91.16000366210938,91.16000366210938,91.16000366210938,91.16000366210938,0.0,87.7395248413086,DG.MI
2019-07-16,93.86000061035156,93.4000015258789,93.4000015258789,93.86000061035156,35.0,90.33821105957031,DG.MI
2019-07-17,93.86000061035156,93.86000061035156,93.86000061035156,93.86000061035156,0.0,90.33821105957031,DG.MI
2019-07-18,93.86000061035156,93.86000061035156,93.86000061035156,93.86000061035156,0.0,90.33821105957031,DG.MI
2019-07-19,93.87999725341797,93.87999725341797,93.87999725341797,93.87999725341797,62.0,90.35745239257812,DG.MI
2019-07-22,92.80000305175781,92.80000305175781,92.80000305175781,92.80000305175781,36.0,89.31798553466797,DG.MI
2019-07-23,93.16000366210938,93.16000366210938,93.16000366210938,93.16000366210938,40.0,89.66448211669922,DG.MI
2019-07-24,93.16000366210938,93.16000366210938,93.16000366210938,93.16000366210938,0.0,89.66448211669922,DG.MI
2019-07-25,93.16000366210938,93.16000366210938,93.16000366210938,93.16000366210938,0.0,89.66448211669922,DG.MI
2019-07-26,93.16000366210938,93.16000366210938,93.16000366210938,93.16000366210938,0.0,89.66448211669922,DG.MI
2019-07-29,93.16000366210938,93.16000366210938,93.16000366210938,93.16000366210938,0.0,89.66448211669922,DG.MI
2019-07-30,93.16000366210938,93.16000366210938,93.16000366210938,93.16000366210938,0.0,89.66448211669922,DG.MI
2019-07-31,93.16000366210938,93.16000366210938,93.16000366210938,93.16000366210938,0.0,89.66448211669922,DG.MI
2019-08-01,93.66000366210938,92.44000244140625,92.44000244140625,93.66000366210938,410.0,90.14572143554688,DG.MI
2019-08-02,93.66000366210938,93.66000366210938,93.66000366210938,93.66000366210938,0.0,90.14572143554688,DG.MI
2019-08-05,93.66000366210938,93.66000366210938,93.66000366210938,93.66000366210938,0.0,90.14572143554688,DG.MI
2019-08-06,93.66000366210938,93.66000366210938,93.66000366210938,93.66000366210938,0.0,90.14572143554688,DG.MI
2019-08-07,93.66000366210938,93.66000366210938,93.66000366210938,93.66000366210938,0.0,90.14572143554688,DG.MI
2019-08-08,93.66000366210938,93.66000366210938,93.66000366210938,93.66000366210938,0.0,90.14572143554688,DG.MI
2019-08-09,93.66000366210938,93.4000015258789,93.66000366210938,93.4000015258789,271.0,89.89546966552734,DG.MI
2019-08-12,94.41999816894531,93.69999694824219,94.41999816894531,93.69999694824219,252.0,90.18421173095703,DG.MI
2019-08-13,95.0,93.41999816894531,93.41999816894531,95.0,200.0,91.43544006347656,DG.MI
2019-08-14,94.55999755859375,92.91999816894531,94.55999755859375,92.91999816894531,220.0,89.4334716796875,DG.MI
2019-08-16,95.0999984741211,94.44000244140625,94.5199966430664,95.0999984741211,124.0,91.53167724609375,DG.MI
2019-08-19,96.9000015258789,96.36000061035156,96.36000061035156,96.44000244140625,210.0,92.82140350341797,DG.MI
2019-08-20,97.80000305175781,97.80000305175781,97.80000305175781,97.80000305175781,100.0,94.13037872314453,DG.MI
2019-08-21,97.19999694824219,97.19999694824219,97.19999694824219,97.19999694824219,2.0,93.5528793334961,DG.MI
2019-08-22,97.80000305175781,97.80000305175781,97.80000305175781,97.80000305175781,100.0,94.13037872314453,DG.MI
2019-08-23,97.19999694824219,96.91999816894531,97.19999694824219,96.91999816894531,39.0,93.28339385986328,DG.MI
2019-08-26,96.91999816894531,96.91999816894531,96.91999816894531,96.91999816894531,0.0,93.28339385986328,DG.MI
2019-08-27,96.91999816894531,96.91999816894531,96.91999816894531,96.91999816894531,0.0,93.28339385986328,DG.MI
2019-08-28,96.91999816894531,96.91999816894531,96.91999816894531,96.91999816894531,0.0,93.28339385986328,DG.MI
2019-08-29,96.91999816894531,96.91999816894531,96.91999816894531,96.91999816894531,0.0,93.28339385986328,DG.MI
2019-08-30,96.91999816894531,96.91999816894531,96.91999816894531,96.91999816894531,0.0,93.28339385986328,DG.MI
2019-09-02,99.23999786376953,99.23999786376953,99.23999786376953,99.23999786376953,5.0,95.51634216308594,DG.MI
2019-09-03,99.23999786376953,99.23999786376953,99.23999786376953,99.23999786376953,0.0,95.51634216308594,DG.MI
2019-09-04,100.3499984741211,100.3499984741211,100.3499984741211,100.3499984741211,26.0,96.5846939086914,DG.MI
2019-09-05,101.05000305175781,101.0,101.05000305175781,101.0,491.0,97.2103042602539,DG.MI
2019-09-06,101.0,101.0,101.0,101.0,0.0,97.2103042602539,DG.MI
2019-09-09,101.0,101.0,101.0,101.0,0.0,97.2103042602539,DG.MI
2019-09-10,101.0,101.0,101.0,101.0,0.0,97.2103042602539,DG.MI
2019-09-11,101.0,101.0,101.0,101.0,0.0,97.2103042602539,DG.MI
2019-09-12,97.77999877929688,97.62000274658203,97.77999877929688,97.62000274658203,57.0,93.9571304321289,DG.MI
2019-09-13,97.62000274658203,97.62000274658203,97.62000274658203,97.62000274658203,0.0,93.9571304321289,DG.MI
2019-09-16,97.62000274658203,97.62000274658203,97.62000274658203,97.62000274658203,0.0,93.9571304321289,DG.MI
2019-09-17,97.62000274658203,97.62000274658203,97.62000274658203,97.62000274658203,0.0,93.9571304321289,DG.MI
2019-09-18,97.62000274658203,97.62000274658203,97.62000274658203,97.62000274658203,0.0,93.9571304321289,DG.MI
2019-09-19,98.69999694824219,98.69999694824219,98.69999694824219,98.69999694824219,14.0,94.9966049194336,DG.MI
2019-09-20,98.58000183105469,98.58000183105469,98.58000183105469,98.58000183105469,100.0,94.88111114501953,DG.MI
2019-09-23,98.58000183105469,98.58000183105469,98.58000183105469,98.58000183105469,0.0,94.88111114501953,DG.MI
2019-09-24,98.58000183105469,98.58000183105469,98.58000183105469,98.58000183105469,0.0,94.88111114501953,DG.MI
2019-09-25,98.58000183105469,98.58000183105469,98.58000183105469,98.58000183105469,0.0,94.88111114501953,DG.MI
2019-09-26,98.58000183105469,98.58000183105469,98.58000183105469,98.58000183105469,0.0,94.88111114501953,DG.MI
2019-09-27,98.58000183105469,98.58000183105469,98.58000183105469,98.58000183105469,0.0,94.88111114501953,DG.MI
2019-09-30,98.58000183105469,98.58000183105469,98.58000183105469,98.58000183105469,0.0,94.88111114501953,DG.MI
2019-10-01,98.58000183105469,98.58000183105469,98.58000183105469,98.58000183105469,200.0,94.88111114501953,DG.MI
2019-10-02,96.41999816894531,96.37999725341797,96.41999816894531,96.37999725341797,300.0,92.7636489868164,DG.MI
2019-10-03,96.37999725341797,96.37999725341797,96.37999725341797,96.37999725341797,0.0,92.7636489868164,DG.MI
2019-10-04,96.37999725341797,96.37999725341797,96.37999725341797,96.37999725341797,0.0,92.7636489868164,DG.MI
2019-10-07,96.37999725341797,96.37999725341797,96.37999725341797,96.37999725341797,0.0,92.7636489868164,DG.MI
2019-10-08,96.37999725341797,96.37999725341797,96.37999725341797,96.37999725341797,0.0,92.7636489868164,DG.MI
2019-10-09,97.30000305175781,96.83999633789062,97.27999877929688,96.83999633789062,188.0,93.20639038085938,DG.MI
2019-10-10,97.26000213623047,97.26000213623047,97.26000213623047,97.26000213623047,25.0,93.61064147949219,DG.MI
2019-10-11,98.69999694824219,98.5,98.69999694824219,98.5,304.0,94.80410766601562,DG.MI
2019-10-14,98.5,98.5,98.5,98.5,0.0,94.80410766601562,DG.MI
2019-10-15,98.5,98.5,98.5,98.5,0.0,94.80410766601562,DG.MI
2019-10-16,98.5,98.5,98.5,98.5,0.0,94.80410766601562,DG.MI
2019-10-17,98.5,98.5,98.5,98.5,0.0,94.80410766601562,DG.MI
2019-10-18,98.5,98.5,98.5,98.5,0.0,94.80410766601562,DG.MI
2019-10-21,97.66000366210938,97.66000366210938,97.66000366210938,97.66000366210938,70.0,93.9956283569336,DG.MI
2019-10-22,97.66000366210938,97.66000366210938,97.66000366210938,97.66000366210938,0.0,93.9956283569336,DG.MI
2019-10-23,97.66000366210938,97.66000366210938,97.66000366210938,97.66000366210938,0.0,93.9956283569336,DG.MI
2019-10-24,97.66000366210938,97.66000366210938,97.66000366210938,97.66000366210938,0.0,93.9956283569336,DG.MI
2019-10-25,97.66000366210938,97.66000366210938,97.66000366210938,97.66000366210938,0.0,93.9956283569336,DG.MI
2019-10-28,97.66000366210938,97.66000366210938,97.66000366210938,97.66000366210938,0.0,93.9956283569336,DG.MI
2019-10-29,97.66000366210938,97.66000366210938,97.66000366210938,97.66000366210938,0.0,93.9956283569336,DG.MI
2019-10-30,99.62000274658203,99.62000274658203,99.62000274658203,99.62000274658203,1.0,95.88208770751953,DG.MI
2019-10-31,99.62000274658203,99.62000274658203,99.62000274658203,99.62000274658203,0.0,95.88208770751953,DG.MI
2019-11-01,99.62000274658203,99.62000274658203,99.62000274658203,99.62000274658203,0.0,95.88208770751953,DG.MI
2019-11-04,101.94999694824219,101.94999694824219,101.94999694824219,101.94999694824219,5.0,98.1246566772461,DG.MI
2019-11-05,101.94999694824219,101.94999694824219,101.94999694824219,101.94999694824219,0.0,98.89095306396484,DG.MI
2019-11-06,100.44999694824219,100.44999694824219,100.44999694824219,100.44999694824219,150.0,97.43595886230469,DG.MI
2019-11-07,101.1500015258789,101.0999984741211,101.0999984741211,101.1500015258789,260.0,98.11495971679688,DG.MI
2019-11-08,100.1500015258789,100.1500015258789,100.1500015258789,100.1500015258789,36.0,97.14496612548828,DG.MI
2019-11-11,100.4000015258789,100.4000015258789,100.4000015258789,100.4000015258789,25.0,97.38746643066406,DG.MI
2019-11-12,101.30000305175781,101.30000305175781,101.30000305175781,101.30000305175781,125.0,98.26045989990234,DG.MI
2019-11-13,101.30000305175781,101.30000305175781,101.30000305175781,101.30000305175781,0.0,98.26045989990234,DG.MI
2019-11-14,101.30000305175781,101.30000305175781,101.30000305175781,101.30000305175781,0.0,98.26045989990234,DG.MI
2019-11-15,102.30000305175781,101.69999694824219,102.30000305175781,101.69999694824219,69.0,98.64845275878906,DG.MI
2019-11-18,101.5999984741211,101.4000015258789,101.5999984741211,101.4000015258789,250.0,98.35746002197266,DG.MI
2019-11-19,102.0999984741211,102.0999984741211,102.0999984741211,102.0999984741211,66.0,99.03645324707031,DG.MI
2019-11-20,102.0999984741211,102.0999984741211,102.0999984741211,102.0999984741211,0.0,99.03645324707031,DG.MI
2019-11-21,102.0999984741211,102.0999984741211,102.0999984741211,102.0999984741211,0.0,99.03645324707031,DG.MI
2019-11-22,102.0999984741211,102.0999984741211,102.0999984741211,102.0999984741211,0.0,99.03645324707031,DG.MI
2019-11-25,99.83999633789062,99.81999969482422,99.81999969482422,99.91999816894531,140.0,96.92186737060547,DG.MI
2019-11-26,100.0999984741211,100.0,100.0,100.0999984741211,200.0,97.09646606445312,DG.MI
2019-11-27,100.0999984741211,100.0999984741211,100.0999984741211,100.0999984741211,0.0,97.09646606445312,DG.MI
2019-11-28,100.0999984741211,100.0999984741211,100.0999984741211,100.0999984741211,0.0,97.09646606445312,DG.MI
2019-11-29,99.12000274658203,99.12000274658203,99.12000274658203,99.12000274658203,20.0,96.1458740234375,DG.MI
2019-12-02,99.12000274658203,99.12000274658203,99.12000274658203,99.12000274658203,0.0,96.1458740234375,DG.MI
2019-12-03,99.12000274658203,99.12000274658203,99.12000274658203,99.12000274658203,0.0,96.1458740234375,DG.MI
2019-12-04,97.83999633789062,97.83999633789062,97.83999633789062,97.83999633789062,201.0,94.9042739868164,DG.MI
2019-12-05,98.0199966430664,98.0199966430664,98.0199966430664,98.0199966430664,16.0,95.07887268066406,DG.MI
2019-12-06,97.62000274658203,97.62000274658203,97.62000274658203,97.62000274658203,22.0,94.69087982177734,DG.MI
2019-12-09,97.62000274658203,97.62000274658203,97.62000274658203,97.62000274658203,0.0,94.69087982177734,DG.MI
2019-12-10,97.62000274658203,97.62000274658203,97.62000274658203,97.62000274658203,0.0,94.69087982177734,DG.MI
2019-12-11,98.9000015258789,98.9000015258789,98.9000015258789,98.9000015258789,201.0,95.9324722290039,DG.MI
2019-12-12,98.9000015258789,98.9000015258789,98.9000015258789,98.9000015258789,0.0,95.9324722290039,DG.MI
2019-12-13,98.9000015258789,98.9000015258789,98.9000015258789,98.9000015258789,0.0,95.9324722290039,DG.MI
2019-12-16,99.23999786376953,99.23999786376953,99.23999786376953,99.23999786376953,6.0,96.26226806640625,DG.MI
2019-12-17,99.23999786376953,99.23999786376953,99.23999786376953,99.23999786376953,0.0,96.26226806640625,DG.MI
2019-12-18,99.23999786376953,99.23999786376953,99.23999786376953,99.23999786376953,0.0,96.26226806640625,DG.MI
2019-12-19,99.23999786376953,99.23999786376953,99.23999786376953,99.23999786376953,0.0,96.26226806640625,DG.MI
2019-12-20,99.23999786376953,99.23999786376953,99.23999786376953,99.23999786376953,0.0,96.26226806640625,DG.MI
2019-12-23,99.16000366210938,99.16000366210938,99.16000366210938,99.16000366210938,10.0,96.18467712402344,DG.MI
2019-12-27,99.16000366210938,99.16000366210938,99.16000366210938,99.16000366210938,0.0,96.18467712402344,DG.MI
2019-12-30,99.16000366210938,99.16000366210938,99.16000366210938,99.16000366210938,0.0,96.18467712402344,DG.MI
2020-01-02,99.37999725341797,99.37999725341797,99.37999725341797,99.37999725341797,10.0,96.39806365966797,DG.MI
2020-01-03,99.37999725341797,99.37999725341797,99.37999725341797,99.37999725341797,0.0,96.39806365966797,DG.MI
2020-01-06,99.37999725341797,99.37999725341797,99.37999725341797,99.37999725341797,0.0,96.39806365966797,DG.MI
2020-01-07,99.37999725341797,99.37999725341797,99.37999725341797,99.37999725341797,0.0,96.39806365966797,DG.MI
2020-01-08,99.81999969482422,99.81999969482422,99.81999969482422,99.81999969482422,120.0,96.82486724853516,DG.MI
2020-01-09,99.81999969482422,99.81999969482422,99.81999969482422,99.81999969482422,0.0,96.82486724853516,DG.MI
2020-01-10,99.19999694824219,98.9800033569336,98.9800033569336,99.19999694824219,42.0,96.22346496582031,DG.MI
2020-01-13,100.0,99.30000305175781,99.30000305175781,100.0,205.0,96.99946594238281,DG.MI
2020-01-14,99.86000061035156,99.86000061035156,99.86000061035156,99.86000061035156,5.0,96.8636703491211,DG.MI
2020-01-15,100.30000305175781,100.30000305175781,100.30000305175781,100.30000305175781,201.0,97.29046630859375,DG.MI
2020-01-16,100.30000305175781,100.30000305175781,100.30000305175781,100.30000305175781,0.0,97.29046630859375,DG.MI
2020-01-17,102.3499984741211,102.19999694824219,102.19999694824219,102.3499984741211,85.0,99.2789535522461,DG.MI
2020-01-20,102.30000305175781,102.05000305175781,102.05000305175781,102.30000305175781,351.0,99.23045349121094,DG.MI
2020-01-21,102.30000305175781,102.30000305175781,102.30000305175781,102.30000305175781,0.0,99.23045349121094,DG.MI
2020-01-22,101.9000015258789,101.9000015258789,101.9000015258789,101.9000015258789,97.0,98.84246063232422,DG.MI
2020-01-23,100.94999694824219,100.6500015258789,100.94999694824219,100.6500015258789,28.0,97.62996673583984,DG.MI
2020-01-24,102.30000305175781,102.30000305175781,102.30000305175781,102.30000305175781,300.0,99.23045349121094,DG.MI
2020-01-27,102.30000305175781,102.30000305175781,102.30000305175781,102.30000305175781,0.0,99.23045349121094,DG.MI
2020-01-28,102.30000305175781,102.30000305175781,102.30000305175781,102.30000305175781,0.0,99.23045349121094,DG.MI
2020-01-29,102.30000305175781,102.30000305175781,102.30000305175781,102.30000305175781,0.0,99.23045349121094,DG.MI
2020-01-30,101.0,101.0,101.0,101.0,26.0,97.9694595336914,DG.MI
2020-01-31,101.0,101.0,101.0,101.0,0.0,97.9694595336914,DG.MI
2020-02-03,100.6500015258789,100.5,100.5,100.6500015258789,222.0,97.62996673583984,DG.MI
2020-02-04,100.6500015258789,100.6500015258789,100.6500015258789,100.6500015258789,0.0,97.62996673583984,DG.MI
2020-02-05,104.6500015258789,103.4000015258789,103.4000015258789,104.30000305175781,792.0,101.17044830322266,DG.MI
2020-02-06,103.4000015258789,102.4000015258789,103.4000015258789,102.69999694824219,858.0,99.61844635009766,DG.MI
2020-02-07,103.5999984741211,103.5999984741211,103.5999984741211,103.5999984741211,100.0,100.49144744873047,DG.MI
2020-02-10,103.5999984741211,103.5999984741211,103.5999984741211,103.5999984741211,0.0,100.49144744873047,DG.MI
2020-02-11,104.9000015258789,104.9000015258789,104.9000015258789,104.9000015258789,201.0,101.75244140625,DG.MI
2020-02-12,104.9000015258789,104.9000015258789,104.9000015258789,104.9000015258789,0.0,101.75244140625,DG.MI
2020-02-13,104.9000015258789,104.9000015258789,104.9000015258789,104.9000015258789,0.0,101.75244140625,DG.MI
2020-02-14,104.9000015258789,104.9000015258789,104.9000015258789,104.9000015258789,0.0,101.75244140625,DG.MI
2020-02-17,104.9000015258789,104.9000015258789,104.9000015258789,104.9000015258789,0.0,101.75244140625,DG.MI
2020-02-18,106.30000305175781,105.5,105.69999694824219,106.30000305175781,60.0,103.11043548583984,DG.MI
2020-02-19,107.05000305175781,107.05000305175781,107.05000305175781,107.05000305175781,46.0,103.83792877197266,DG.MI
2020-02-20,107.05000305175781,107.05000305175781,107.05000305175781,107.05000305175781,0.0,103.83792877197266,DG.MI
2020-02-21,105.8499984741211,104.8499984741211,104.8499984741211,105.8499984741211,158.0,102.67393493652344,DG.MI
2020-02-24,105.8499984741211,105.8499984741211,105.8499984741211,105.8499984741211,0.0,102.67393493652344,DG.MI
2020-02-25,101.5,99.95999908447266,101.5,99.95999908447266,102.0,96.96066284179688,DG.MI
2020-02-26,97.31999969482422,95.63999938964844,95.63999938964844,97.31999969482422,204.0,94.3998794555664,DG.MI
2020-02-27,96.9800033569336,96.22000122070312,96.9800033569336,96.22000122070312,259.0,93.3328857421875,DG.MI
2020-02-28,92.80000305175781,92.80000305175781,92.80000305175781,92.80000305175781,25.0,90.01551055908203,DG.MI
2020-03-02,92.0999984741211,88.80000305175781,92.0999984741211,90.5199966430664,181.0,87.80391693115234,DG.MI
2020-03-03,90.5199966430664,90.5199966430664,90.5199966430664,90.5199966430664,0.0,87.80391693115234,DG.MI
2020-03-04,90.5199966430664,90.5199966430664,90.5199966430664,90.5199966430664,0.0,87.80391693115234,DG.MI
2020-03-05,93.45999908447266,93.45999908447266,93.45999908447266,93.45999908447266,9.0,90.65570068359375,DG.MI
2020-03-06,93.45999908447266,93.45999908447266,93.45999908447266,93.45999908447266,0.0,90.65570068359375,DG.MI
2020-03-09,93.45999908447266,93.45999908447266,93.45999908447266,93.45999908447266,0.0,90.65570068359375,DG.MI
2020-03-10,93.45999908447266,93.45999908447266,93.45999908447266,93.45999908447266,0.0,90.65570068359375,DG.MI
2020-03-11,93.45999908447266,93.45999908447266,93.45999908447266,93.45999908447266,0.0,90.65570068359375,DG.MI
2020-03-12,93.45999908447266,93.45999908447266,93.45999908447266,93.45999908447266,0.0,90.65570068359375,DG.MI
2020-03-13,93.45999908447266,93.45999908447266,93.45999908447266,93.45999908447266,0.0,90.65570068359375,DG.MI
2020-03-16,93.45999908447266,93.45999908447266,93.45999908447266,93.45999908447266,0.0,90.65570068359375,DG.MI
2020-03-17,93.45999908447266,93.45999908447266,93.45999908447266,93.45999908447266,0.0,90.65570068359375,DG.MI
2020-03-18,58.0,58.0,58.0,58.0,500.0,56.25968933105469,DG.MI
2020-03-19,60.52000045776367,56.47999954223633,60.52000045776367,58.52000045776367,1804.0,56.76408767700195,DG.MI
2020-03-20,58.52000045776367,58.52000045776367,58.52000045776367,58.52000045776367,0.0,56.76408767700195,DG.MI
2020-03-23,58.52000045776367,58.52000045776367,58.52000045776367,58.52000045776367,0.0,56.76408767700195,DG.MI
2020-03-24,58.52000045776367,58.52000045776367,58.52000045776367,58.52000045776367,0.0,56.76408767700195,DG.MI
2020-03-25,73.5,69.9000015258789,70.86000061035156,73.5,1090.0,71.29460906982422,DG.MI
2020-03-26,74.83999633789062,70.69999694824219,73.5,73.5999984741211,1669.0,71.39160919189453,DG.MI
2020-03-27,73.26000213623047,71.16000366210938,73.26000213623047,71.16000366210938,28.0,69.02482604980469,DG.MI
2020-03-30,70.54000091552734,70.19999694824219,70.54000091552734,70.33999633789062,350.0,68.22942352294922,DG.MI
2020-03-31,73.0,71.5999984741211,73.0,71.5999984741211,5.0,69.45161437988281,DG.MI
2020-04-01,72.04000091552734,69.95999908447266,71.4800033569336,69.95999908447266,700.0,67.86082458496094,DG.MI
2020-04-02,66.66000366210938,64.45999908447266,66.54000091552734,64.45999908447266,16.0,62.525856018066406,DG.MI
2020-04-03,65.44000244140625,64.30000305175781,65.31999969482422,64.30000305175781,299.0,62.37065887451172,DG.MI
2020-04-06,68.30000305175781,67.04000091552734,67.04000091552734,67.94000244140625,25.0,65.90144348144531,DG.MI
2020-04-07,73.4000015258789,73.4000015258789,73.4000015258789,73.4000015258789,35.0,71.1976089477539,DG.MI
2020-04-08,72.18000030517578,70.54000091552734,70.54000091552734,72.18000030517578,50.0,70.01421356201172,DG.MI
2020-04-09,75.9000015258789,74.80000305175781,75.13999938964844,75.9000015258789,107.0,73.62259674072266,DG.MI
2020-04-14,78.0199966430664,76.12000274658203,76.4800033569336,78.0,408.0,75.65958404541016,DG.MI
2020-04-15,76.4800033569336,70.77999877929688,76.04000091552734,70.77999877929688,147.0,68.65621948242188,DG.MI
2020-04-16,72.72000122070312,71.12000274658203,71.86000061035156,71.12000274658203,86.0,68.98602294921875,DG.MI
2020-04-17,76.94000244140625,72.44000244140625,72.44000244140625,76.94000244140625,56.0,74.63139343261719,DG.MI
2020-04-20,76.0999984741211,73.58000183105469,76.0999984741211,75.31999969482422,199.0,73.05999755859375,DG.MI
2020-04-21,74.45999908447266,70.63999938964844,74.45999908447266,70.69999694824219,129.0,70.69999694824219,DG.MI
2020-04-22,71.5999984741211,70.12000274658203,70.12000274658203,71.5999984741211,132.0,71.5999984741211,DG.MI
2020-04-23,72.5999984741211,69.9800033569336,72.5999984741211,70.95999908447266,31.0,70.95999908447266,DG.MI
2020-04-24,72.05999755859375,70.0,71.0,70.44000244140625,609.0,70.44000244140625,DG.MI
2020-04-27,73.13999938964844,72.0,72.0,73.13999938964844,63.0,73.13999938964844,DG.MI
2020-04-28,76.27999877929688,75.19999694824219,75.19999694824219,75.19999694824219,49.0,75.19999694824219,DG.MI
2020-04-29,75.5,74.30000305175781,74.31999969482422,75.5,45.0,75.5,DG.MI
2020-04-30,77.54000091552734,73.91999816894531,77.12000274658203,74.36000061035156,89.0,74.36000061035156,DG.MI
2020-05-04,71.26000213623047,70.5,71.26000213623047,70.76000213623047,32.0,70.76000213623047,DG.MI
2020-05-05,72.95999908447266,72.66000366210938,72.95999908447266,72.66000366210938,73.0,72.66000366210938,DG.MI
2020-05-06,73.0,72.22000122070312,72.22000122070312,72.37999725341797,70.0,72.37999725341797,DG.MI
2020-05-07,73.30000305175781,73.04000091552734,73.04000091552734,73.30000305175781,69.0,73.30000305175781,DG.MI
2020-05-08,73.30000305175781,73.30000305175781,73.30000305175781,73.30000305175781,0.0,73.30000305175781,DG.MI
2019-01-02,0.12399999797344208,0.12399999797344208,0.12399999797344208,0.12399999797344208,3000,0.12399999797344208,AGA.MI
2019-01-03,0.12600000202655792,0.12099999934434891,0.12399999797344208,0.12600000202655792,35000,0.12600000202655792,AGA.MI
2019-01-04,0.12999999523162842,0.12700000405311584,0.12700000405311584,0.12999999523162842,52000,0.12999999523162842,AGA.MI
2019-01-07,0.1340000033378601,0.12800000607967377,0.1340000033378601,0.12999999523162842,81000,0.12999999523162842,AGA.MI
2019-01-08,0.12800000607967377,0.12700000405311584,0.12700000405311584,0.12800000607967377,33000,0.12800000607967377,AGA.MI
2019-01-09,0.13199999928474426,0.12700000405311584,0.12700000405311584,0.13199999928474426,41000,0.13199999928474426,AGA.MI
2019-01-10,0.13099999725818634,0.12700000405311584,0.12700000405311584,0.12700000405311584,96000,0.12700000405311584,AGA.MI
2019-01-11,0.13099999725818634,0.12600000202655792,0.12700000405311584,0.12999999523162842,24000,0.12999999523162842,AGA.MI
2019-01-14,0.13099999725818634,0.12700000405311584,0.12700000405311584,0.13099999725818634,11000,0.13099999725818634,AGA.MI
2019-01-15,0.13099999725818634,0.125,0.13099999725818634,0.12999999523162842,116000,0.12999999523162842,AGA.MI
2019-01-16,0.14100000262260437,0.12999999523162842,0.13099999725818634,0.13300000131130219,389000,0.13300000131130219,AGA.MI
2019-01-17,0.14000000059604645,0.12999999523162842,0.13099999725818634,0.1340000033378601,391000,0.1340000033378601,AGA.MI
2019-01-18,0.13500000536441803,0.13199999928474426,0.1340000033378601,0.13500000536441803,258000,0.13500000536441803,AGA.MI
2019-01-21,0.1340000033378601,0.12999999523162842,0.1340000033378601,0.1340000033378601,86000,0.1340000033378601,AGA.MI
2019-01-22,0.15700000524520874,0.1340000033378601,0.1379999965429306,0.14900000393390656,2672000,0.14900000393390656,AGA.MI
2019-01-23,0.14900000393390656,0.1379999965429306,0.14900000393390656,0.14100000262260437,1281000,0.14100000262260437,AGA.MI
2019-01-24,0.14900000393390656,0.14100000262260437,0.1420000046491623,0.14499999582767487,773000,0.14499999582767487,AGA.MI
2019-01-25,0.1459999978542328,0.13899999856948853,0.1459999978542328,0.1420000046491623,523000,0.1420000046491623,AGA.MI
2019-01-28,0.14300000667572021,0.1379999965429306,0.14300000667572021,0.14000000059604645,371000,0.14000000059604645,AGA.MI
2019-01-29,0.1459999978542328,0.1379999965429306,0.1420000046491623,0.14300000667572021,1136000,0.14300000667572021,AGA.MI
2019-01-30,0.14399999380111694,0.13899999856948853,0.14300000667572021,0.1420000046491623,173000,0.1420000046491623,AGA.MI
2019-01-31,0.14399999380111694,0.13899999856948853,0.14300000667572021,0.14100000262260437,109000,0.14100000262260437,AGA.MI
2019-02-01,0.1420000046491623,0.1379999965429306,0.14000000059604645,0.1420000046491623,43000,0.1420000046491623,AGA.MI
2019-02-04,0.14100000262260437,0.1379999965429306,0.1379999965429306,0.14100000262260437,19000,0.14100000262260437,AGA.MI
2019-02-05,0.14399999380111694,0.1379999965429306,0.14399999380111694,0.14300000667572021,76000,0.14300000667572021,AGA.MI
2019-02-06,0.14300000667572021,0.13699999451637268,0.14300000667572021,0.13699999451637268,313000,0.13699999451637268,AGA.MI
2019-02-07,0.14000000059604645,0.13099999725818634,0.14000000059604645,0.13099999725818634,547000,0.13099999725818634,AGA.MI
2019-02-08,0.1379999965429306,0.12700000405311584,0.13099999725818634,0.1379999965429306,163000,0.1379999965429306,AGA.MI
2019-02-11,0.1379999965429306,0.13300000131130219,0.13600000739097595,0.13699999451637268,44000,0.13699999451637268,AGA.MI
2019-02-12,0.14100000262260437,0.1340000033378601,0.1379999965429306,0.13899999856948853,80000,0.13899999856948853,AGA.MI
2019-02-13,0.13899999856948853,0.13899999856948853,0.13899999856948853,0.13899999856948853,1000,0.13899999856948853,AGA.MI
2019-02-14,0.14000000059604645,0.13899999856948853,0.13899999856948853,0.14000000059604645,89000,0.14000000059604645,AGA.MI
2019-02-15,0.14000000059604645,0.13500000536441803,0.1379999965429306,0.14000000059604645,31000,0.14000000059604645,AGA.MI
2019-02-18,0.14000000059604645,0.1340000033378601,0.13500000536441803,0.14000000059604645,240000,0.14000000059604645,AGA.MI
2019-02-19,0.14100000262260437,0.13500000536441803,0.13500000536441803,0.13899999856948853,398000,0.13899999856948853,AGA.MI
2019-02-20,0.14000000059604645,0.13899999856948853,0.13899999856948853,0.13899999856948853,8000,0.13899999856948853,AGA.MI
2019-02-21,0.13899999856948853,0.13500000536441803,0.13600000739097595,0.13899999856948853,123000,0.13899999856948853,AGA.MI
2019-02-22,0.13899999856948853,0.1379999965429306,0.13899999856948853,0.1379999965429306,26000,0.1379999965429306,AGA.MI
2019-02-25,0.14000000059604645,0.1379999965429306,0.1379999965429306,0.14000000059604645,85000,0.14000000059604645,AGA.MI
2019-02-26,0.1420000046491623,0.13600000739097595,0.13600000739097595,0.1420000046491623,75000,0.1420000046491623,AGA.MI
2019-02-27,0.14300000667572021,0.13899999856948853,0.1420000046491623,0.14000000059604645,119000,0.14000000059604645,AGA.MI
2019-02-28,0.14000000059604645,0.1379999965429306,0.14000000059604645,0.14000000059604645,130000,0.14000000059604645,AGA.MI
2019-03-01,0.14100000262260437,0.1379999965429306,0.1379999965429306,0.14100000262260437,16000,0.14100000262260437,AGA.MI
2019-03-04,0.1469999998807907,0.13899999856948853,0.1420000046491623,0.14499999582767487,341000,0.14499999582767487,AGA.MI
2019-03-05,0.1469999998807907,0.14100000262260437,0.1420000046491623,0.1420000046491623,123000,0.1420000046491623,AGA.MI
2019-03-06,0.14399999380111694,0.14399999380111694,0.14399999380111694,0.14399999380111694,1000,0.14399999380111694,AGA.MI
2019-03-07,0.14300000667572021,0.14000000059604645,0.14100000262260437,0.14300000667572021,25000,0.14300000667572021,AGA.MI
2019-03-08,0.14399999380111694,0.13899999856948853,0.14000000059604645,0.1420000046491623,143000,0.1420000046491623,AGA.MI
2019-03-11,0.14499999582767487,0.1420000046491623,0.1420000046491623,0.14499999582767487,39000,0.14499999582767487,AGA.MI
2019-03-12,0.14900000393390656,0.14000000059604645,0.14499999582767487,0.14300000667572021,257000,0.14300000667572021,AGA.MI
2019-03-13,0.14499999582767487,0.1420000046491623,0.14499999582767487,0.1420000046491623,46000,0.1420000046491623,AGA.MI
2019-03-14,0.14499999582767487,0.14100000262260437,0.14100000262260437,0.14399999380111694,14000,0.14399999380111694,AGA.MI
2019-03-15,0.14499999582767487,0.14100000262260437,0.1420000046491623,0.14399999380111694,160000,0.14399999380111694,AGA.MI
2019-03-18,0.1459999978542328,0.14100000262260437,0.14399999380111694,0.14100000262260437,56000,0.14100000262260437,AGA.MI
2019-03-19,0.15600000321865082,0.14300000667572021,0.1469999998807907,0.1459999978542328,2142000,0.1459999978542328,AGA.MI
2019-03-20,0.14900000393390656,0.1420000046491623,0.14900000393390656,0.1420000046491623,726000,0.1420000046491623,AGA.MI
2019-03-21,0.15199999511241913,0.14499999582767487,0.15000000596046448,0.1469999998807907,1458000,0.1469999998807907,AGA.MI
2019-03-22,0.15000000596046448,0.14499999582767487,0.14900000393390656,0.1459999978542328,419000,0.1459999978542328,AGA.MI
2019-03-25,0.1459999978542328,0.14399999380111694,0.14399999380111694,0.1459999978542328,49000,0.1459999978542328,AGA.MI
2019-03-26,0.1509999930858612,0.14499999582767487,0.1459999978542328,0.14499999582767487,172000,0.14499999582767487,AGA.MI
2019-03-27,0.14900000393390656,0.14499999582767487,0.14499999582767487,0.14900000393390656,61000,0.14900000393390656,AGA.MI
2019-03-28,0.1509999930858612,0.14499999582767487,0.14800000190734863,0.14499999582767487,387000,0.14499999582767487,AGA.MI
2019-03-29,0.14800000190734863,0.13899999856948853,0.14800000190734863,0.1420000046491623,445000,0.1420000046491623,AGA.MI
2019-04-01,0.14149999618530273,0.13699999451637268,0.14149999618530273,0.1379999965429306,118000,0.1379999965429306,AGA.MI
2019-04-02,0.14000000059604645,0.13699999451637268,0.14000000059604645,0.13950000703334808,72000,0.13950000703334808,AGA.MI
2019-04-03,0.1379999965429306,0.12449999898672104,0.1379999965429306,0.1340000033378601,1115000,0.1340000033378601,AGA.MI
2019-04-04,0.13699999451637268,0.13199999928474426,0.1340000033378601,0.13699999451637268,159000,0.13699999451637268,AGA.MI
2019-04-05,0.13699999451637268,0.13300000131130219,0.1340000033378601,0.13699999451637268,130000,0.13699999451637268,AGA.MI
2019-04-08,0.13699999451637268,0.13349999487400055,0.13699999451637268,0.13600000739097595,62000,0.13600000739097595,AGA.MI
2019-04-09,0.13699999451637268,0.13249999284744263,0.13300000131130219,0.13349999487400055,273000,0.13349999487400055,AGA.MI
2019-04-10,0.13600000739097595,0.13249999284744263,0.13249999284744263,0.13600000739097595,98000,0.13600000739097595,AGA.MI
2019-04-11,0.13699999451637268,0.1315000057220459,0.13349999487400055,0.13199999928474426,48000,0.13199999928474426,AGA.MI
2019-04-12,0.13699999451637268,0.13199999928474426,0.13199999928474426,0.13650000095367432,92000,0.13650000095367432,AGA.MI
2019-04-15,0.14000000059604645,0.13300000131130219,0.13699999451637268,0.13699999451637268,249000,0.13699999451637268,AGA.MI
2019-04-16,0.1354999989271164,0.12999999523162842,0.1340000033378601,0.1354999989271164,174000,0.1354999989271164,AGA.MI
2019-04-17,0.13699999451637268,0.13050000369548798,0.13199999928474426,0.13199999928474426,295000,0.13199999928474426,AGA.MI
2019-04-18,0.13449999690055847,0.12999999523162842,0.13199999928474426,0.13449999690055847,51000,0.13449999690055847,AGA.MI
2019-04-23,0.13500000536441803,0.1315000057220459,0.13500000536441803,0.1315000057220459,32000,0.1315000057220459,AGA.MI
2019-04-24,0.13699999451637268,0.12999999523162842,0.1315000057220459,0.13249999284744263,72000,0.13249999284744263,AGA.MI
2019-04-25,0.13199999928474426,0.13050000369548798,0.13199999928474426,0.13050000369548798,29000,0.13050000369548798,AGA.MI
2019-04-26,0.1420000046491623,0.13050000369548798,0.13699999451637268,0.13449999690055847,794000,0.13449999690055847,AGA.MI
2019-04-29,0.13699999451637268,0.13300000131130219,0.1354999989271164,0.13650000095367432,44000,0.13650000095367432,AGA.MI
2019-04-30,0.13600000739097595,0.13300000131130219,0.13600000739097595,0.13600000739097595,18000,0.13600000739097595,AGA.MI
2019-05-02,0.13699999451637268,0.13249999284744263,0.13300000131130219,0.13249999284744263,42000,0.13249999284744263,AGA.MI
2019-05-03,0.13650000095367432,0.13300000131130219,0.1354999989271164,0.13650000095367432,49000,0.13650000095367432,AGA.MI
2019-05-06,0.13600000739097595,0.13249999284744263,0.13600000739097595,0.13449999690055847,23000,0.13449999690055847,AGA.MI
2019-05-07,0.1340000033378601,0.13050000369548798,0.13199999928474426,0.1340000033378601,77000,0.1340000033378601,AGA.MI
2019-05-08,0.1315000057220459,0.12999999523162842,0.13099999725818634,0.1315000057220459,82000,0.1315000057220459,AGA.MI
2019-05-09,0.1340000033378601,0.1264999955892563,0.13199999928474426,0.12999999523162842,147000,0.12999999523162842,AGA.MI
2019-05-10,0.1340000033378601,0.1264999955892563,0.13199999928474426,0.1340000033378601,192000,0.1340000033378601,AGA.MI
2019-05-13,0.12999999523162842,0.12600000202655792,0.12999999523162842,0.12700000405311584,156000,0.12700000405311584,AGA.MI
2019-05-14,0.12999999523162842,0.12700000405311584,0.12700000405311584,0.12999999523162842,42000,0.12999999523162842,AGA.MI
2019-05-15,0.13199999928474426,0.12600000202655792,0.1264999955892563,0.13099999725818634,72000,0.13099999725818634,AGA.MI
2019-05-16,0.13199999928474426,0.12700000405311584,0.13199999928474426,0.12999999523162842,32000,0.12999999523162842,AGA.MI
2019-05-17,0.13099999725818634,0.12800000607967377,0.12800000607967377,0.12999999523162842,80000,0.12999999523162842,AGA.MI
2019-05-20,0.12999999523162842,0.125,0.1274999976158142,0.12800000607967377,70000,0.12800000607967377,AGA.MI
2019-05-21,0.12700000405311584,0.12300000339746475,0.125,0.12700000405311584,27000,0.12700000405311584,AGA.MI
2019-05-22,0.13199999928474426,0.12349999696016312,0.12700000405311584,0.1315000057220459,139000,0.1315000057220459,AGA.MI
2019-05-23,0.13300000131130219,0.1315000057220459,0.1315000057220459,0.13300000131130219,11000,0.13300000131130219,AGA.MI
2019-05-24,0.13099999725818634,0.1264999955892563,0.1274999976158142,0.13099999725818634,59000,0.13099999725818634,AGA.MI
2019-05-27,0.1315000057220459,0.12800000607967377,0.1315000057220459,0.13099999725818634,55000,0.13099999725818634,AGA.MI
2019-05-28,0.13099999725818634,0.13099999725818634,0.13099999725818634,0.13099999725818634,7000,0.13099999725818634,AGA.MI
2019-05-29,0.13199999928474426,0.12800000607967377,0.12800000607967377,0.13199999928474426,28000,0.13199999928474426,AGA.MI
2019-05-30,0.13199999928474426,0.13199999928474426,0.13199999928474426,0.13199999928474426,0,0.13199999928474426,AGA.MI
2019-05-31,0.13199999928474426,0.12600000202655792,0.1264999955892563,0.13199999928474426,40000,0.13199999928474426,AGA.MI
2019-06-03,0.13500000536441803,0.12800000607967377,0.1340000033378601,0.13300000131130219,311000,0.13300000131130219,AGA.MI
2019-06-04,0.12849999964237213,0.12800000607967377,0.12800000607967377,0.12849999964237213,22000,0.12849999964237213,AGA.MI
2019-06-05,0.13050000369548798,0.12549999356269836,0.13050000369548798,0.1274999976158142,36000,0.1274999976158142,AGA.MI
2019-06-06,0.12800000607967377,0.12300000339746475,0.1274999976158142,0.12300000339746475,113000,0.12300000339746475,AGA.MI
2019-06-07,0.12800000607967377,0.11500000208616257,0.12349999696016312,0.11900000274181366,709000,0.11900000274181366,AGA.MI
2019-06-10,0.12399999797344208,0.11550000309944153,0.11900000274181366,0.11900000274181366,255000,0.11900000274181366,AGA.MI
2019-06-11,0.12950000166893005,0.11599999666213989,0.11900000274181366,0.12200000137090683,512000,0.12200000137090683,AGA.MI
2019-06-12,0.12399999797344208,0.11800000071525574,0.12200000137090683,0.12099999934434891,451000,0.12099999934434891,AGA.MI
2019-06-13,0.11949999630451202,0.11150000244379044,0.1185000017285347,0.11599999666213989,210000,0.11599999666213989,AGA.MI
2019-06-14,0.11550000309944153,0.10999999940395355,0.11249999701976776,0.1120000034570694,471000,0.1120000034570694,AGA.MI
2019-06-17,0.12150000035762787,0.1120000034570694,0.1120000034570694,0.12150000035762787,151000,0.12150000035762787,AGA.MI
2019-06-18,0.11949999630451202,0.11400000005960464,0.11949999630451202,0.11800000071525574,283000,0.11800000071525574,AGA.MI
2019-06-19,0.11800000071525574,0.1145000010728836,0.11800000071525574,0.11699999868869781,60000,0.11699999868869781,AGA.MI
2019-06-20,0.11649999767541885,0.11400000005960464,0.11400000005960464,0.1145000010728836,58000,0.1145000010728836,AGA.MI
2019-06-21,0.11800000071525574,0.1145000010728836,0.1145000010728836,0.11699999868869781,110000,0.11699999868869781,AGA.MI
2019-06-24,0.11749999970197678,0.11400000005960464,0.1145000010728836,0.11749999970197678,30000,0.11749999970197678,AGA.MI
2019-06-25,0.11900000274181366,0.11800000071525574,0.11900000274181366,0.1185000017285347,311000,0.1185000017285347,AGA.MI
2019-06-26,0.11900000274181366,0.11699999868869781,0.11699999868869781,0.1185000017285347,28000,0.1185000017285347,AGA.MI
2019-06-27,0.11800000071525574,0.11500000208616257,0.11550000309944153,0.11800000071525574,60000,0.11800000071525574,AGA.MI
2019-06-28,0.11800000071525574,0.11800000071525574,0.11800000071525574,0.11800000071525574,10000,0.11800000071525574,AGA.MI
2019-07-01,0.12099999934434891,0.11900000274181366,0.11900000274181366,0.12099999934434891,24000,0.12099999934434891,AGA.MI
2019-07-02,0.11999999731779099,0.11550000309944153,0.11599999666213989,0.11999999731779099,38000,0.11999999731779099,AGA.MI
2019-07-03,0.11999999731779099,0.11400000005960464,0.11999999731779099,0.11500000208616257,286000,0.11500000208616257,AGA.MI
2019-07-04,0.125,0.11649999767541885,0.11649999767541885,0.12049999833106995,602000,0.12049999833106995,AGA.MI
2019-07-05,0.12049999833106995,0.11500000208616257,0.11749999970197678,0.12049999833106995,156000,0.12049999833106995,AGA.MI
2019-07-08,0.12150000035762787,0.11550000309944153,0.11599999666213989,0.11800000071525574,91000,0.11800000071525574,AGA.MI
2019-07-09,0.12399999797344208,0.11800000071525574,0.11999999731779099,0.12200000137090683,106000,0.12200000137090683,AGA.MI
2019-07-10,0.12099999934434891,0.11699999868869781,0.11999999731779099,0.12099999934434891,274000,0.12099999934434891,AGA.MI
2019-07-11,0.12099999934434891,0.11649999767541885,0.12099999934434891,0.11949999630451202,20000,0.11949999630451202,AGA.MI
2019-07-12,0.11999999731779099,0.11699999868869781,0.11999999731779099,0.11699999868869781,30000,0.11699999868869781,AGA.MI
2019-07-15,0.11999999731779099,0.11649999767541885,0.11949999630451202,0.11649999767541885,30000,0.11649999767541885,AGA.MI
2019-07-16,0.11649999767541885,0.11649999767541885,0.11649999767541885,0.11649999767541885,20000,0.11649999767541885,AGA.MI
2019-07-17,0.11749999970197678,0.11599999666213989,0.11599999666213989,0.11749999970197678,34000,0.11749999970197678,AGA.MI
2019-07-18,0.11800000071525574,0.11500000208616257,0.11500000208616257,0.11800000071525574,4000,0.11800000071525574,AGA.MI
2019-07-19,0.11749999970197678,0.11500000208616257,0.11500000208616257,0.11500000208616257,31000,0.11500000208616257,AGA.MI
2019-07-22,0.11500000208616257,0.11150000244379044,0.11400000005960464,0.1145000010728836,89000,0.1145000010728836,AGA.MI
2019-07-23,0.11699999868869781,0.11500000208616257,0.11550000309944153,0.11500000208616257,10000,0.11500000208616257,AGA.MI
2019-07-24,0.11749999970197678,0.11050000041723251,0.11749999970197678,0.11100000143051147,179000,0.11100000143051147,AGA.MI
2019-07-25,0.11599999666213989,0.10000000149011612,0.11100000143051147,0.10750000178813934,2542000,0.10750000178813934,AGA.MI
2019-07-26,0.11249999701976776,0.10400000214576721,0.1054999977350235,0.11249999701976776,449000,0.11249999701976776,AGA.MI
2019-07-29,0.10999999940395355,0.10750000178813934,0.1080000028014183,0.10949999839067459,30000,0.10949999839067459,AGA.MI
2019-07-30,0.10899999737739563,0.10450000315904617,0.1080000028014183,0.10899999737739563,285000,0.10899999737739563,AGA.MI
2019-07-31,0.11050000041723251,0.11050000041723251,0.11050000041723251,0.11050000041723251,8000,0.11050000041723251,AGA.MI
2019-08-01,0.11599999666213989,0.10750000178813934,0.10999999940395355,0.11599999666213989,409000,0.11599999666213989,AGA.MI
2019-08-02,0.11649999767541885,0.11050000041723251,0.1145000010728836,0.11550000309944153,95000,0.11550000309944153,AGA.MI
2019-08-05,0.11500000208616257,0.10999999940395355,0.11299999803304672,0.11500000208616257,43000,0.11500000208616257,AGA.MI
2019-08-06,0.12200000137090683,0.11400000005960464,0.11500000208616257,0.12150000035762787,456000,0.12150000035762787,AGA.MI
2019-08-07,0.12150000035762787,0.11800000071525574,0.12150000035762787,0.11999999731779099,56000,0.11999999731779099,AGA.MI
2019-08-08,0.12150000035762787,0.11800000071525574,0.11999999731779099,0.12099999934434891,39000,0.12099999934434891,AGA.MI
2019-08-09,0.11900000274181366,0.11699999868869781,0.11699999868869781,0.11699999868869781,88000,0.11699999868869781,AGA.MI
2019-08-12,0.11599999666213989,0.11599999666213989,0.11599999666213989,0.11599999666213989,3000,0.11599999666213989,AGA.MI
2019-08-13,0.11599999666213989,0.11599999666213989,0.11599999666213989,0.11599999666213989,20000,0.11599999666213989,AGA.MI
2019-08-14,0.11800000071525574,0.11349999904632568,0.11800000071525574,0.1145000010728836,47000,0.1145000010728836,AGA.MI
2019-08-16,0.11500000208616257,0.11299999803304672,0.11299999803304672,0.11500000208616257,34000,0.11500000208616257,AGA.MI
2019-08-19,0.11749999970197678,0.11500000208616257,0.11500000208616257,0.11749999970197678,47000,0.11749999970197678,AGA.MI
2019-08-20,0.11299999803304672,0.11299999803304672,0.11299999803304672,0.11299999803304672,15000,0.11299999803304672,AGA.MI
2019-08-21,0.11599999666213989,0.11299999803304672,0.11599999666213989,0.1145000010728836,14000,0.1145000010728836,AGA.MI
2019-08-22,0.11400000005960464,0.11400000005960464,0.11400000005960464,0.11400000005960464,3000,0.11400000005960464,AGA.MI
2019-08-23,0.12099999934434891,0.11400000005960464,0.11400000005960464,0.12099999934434891,421000,0.12099999934434891,AGA.MI
2019-08-26,0.12300000339746475,0.11400000005960464,0.12300000339746475,0.11599999666213989,112000,0.11599999666213989,AGA.MI
2019-08-27,0.12549999356269836,0.11749999970197678,0.12549999356269836,0.11999999731779099,49000,0.11999999731779099,AGA.MI
2019-08-28,0.12399999797344208,0.11999999731779099,0.11999999731779099,0.12399999797344208,189000,0.12399999797344208,AGA.MI
2019-08-29,0.13899999856948853,0.125,0.12999999523162842,0.13899999856948853,1443000,0.13899999856948853,AGA.MI
2019-08-30,0.14100000262260437,0.1289999932050705,0.13699999451637268,0.13500000536441803,2066000,0.13500000536441803,AGA.MI
2019-09-02,0.14000000059604645,0.13199999928474426,0.13850000500679016,0.13750000298023224,152000,0.13750000298023224,AGA.MI
2019-09-03,0.13650000095367432,0.13249999284744263,0.13349999487400055,0.13300000131130219,50000,0.13300000131130219,AGA.MI
2019-09-04,0.13600000739097595,0.13600000739097595,0.13600000739097595,0.13600000739097595,1000,0.13600000739097595,AGA.MI
2019-09-05,0.13750000298023224,0.13500000536441803,0.13750000298023224,0.13750000298023224,60000,0.13750000298023224,AGA.MI
2019-09-06,0.13750000298023224,0.13699999451637268,0.13699999451637268,0.13750000298023224,60000,0.13750000298023224,AGA.MI
2019-09-09,0.13500000536441803,0.1289999932050705,0.13500000536441803,0.13449999690055847,184000,0.13449999690055847,AGA.MI
2019-09-10,0.13300000131130219,0.12600000202655792,0.13300000131130219,0.1274999976158142,359000,0.1274999976158142,AGA.MI
2019-09-11,0.12849999964237213,0.125,0.125,0.12849999964237213,3000,0.12849999964237213,AGA.MI
2019-09-12,0.12600000202655792,0.12300000339746475,0.12399999797344208,0.12300000339746475,62000,0.12300000339746475,AGA.MI
2019-09-13,0.12800000607967377,0.12150000035762787,0.12700000405311584,0.12600000202655792,57000,0.12600000202655792,AGA.MI
2019-09-16,0.12600000202655792,0.12200000137090683,0.12600000202655792,0.12399999797344208,27000,0.12399999797344208,AGA.MI
2019-09-17,0.12399999797344208,0.12099999934434891,0.12300000339746475,0.12250000238418579,648000,0.12250000238418579,AGA.MI
2019-09-18,0.12700000405311584,0.12250000238418579,0.12250000238418579,0.12700000405311584,127000,0.12700000405311584,AGA.MI
2019-09-19,0.1340000033378601,0.12300000339746475,0.12999999523162842,0.12800000607967377,671000,0.12800000607967377,AGA.MI
2019-09-20,0.13349999487400055,0.12800000607967377,0.12800000607967377,0.13199999928474426,264000,0.13199999928474426,AGA.MI
2019-09-23,0.13899999856948853,0.13199999928474426,0.13249999284744263,0.13500000536441803,745000,0.13500000536441803,AGA.MI
2019-09-24,0.1379999965429306,0.13699999451637268,0.13699999451637268,0.1379999965429306,160000,0.1379999965429306,AGA.MI
2019-09-25,0.13899999856948853,0.1315000057220459,0.1379999965429306,0.1340000033378601,146000,0.1340000033378601,AGA.MI
2019-09-26,0.1379999965429306,0.13199999928474426,0.1379999965429306,0.13199999928474426,102000,0.13199999928474426,AGA.MI
2019-09-27,0.13699999451637268,0.13199999928474426,0.13500000536441803,0.13650000095367432,42000,0.13650000095367432,AGA.MI
2019-09-30,0.1379999965429306,0.13050000369548798,0.1379999965429306,0.13500000536441803,189000,0.13500000536441803,AGA.MI
2019-10-01,0.1459999978542328,0.13449999690055847,0.13950000703334808,0.1379999965429306,1039000,0.1379999965429306,AGA.MI
2019-10-02,0.1379999965429306,0.13249999284744263,0.1379999965429306,0.13699999451637268,153000,0.13699999451637268,AGA.MI
2019-10-03,0.13699999451637268,0.13050000369548798,0.1340000033378601,0.13500000536441803,181000,0.13500000536441803,AGA.MI
2019-10-04,0.13699999451637268,0.1289999932050705,0.13500000536441803,0.1315000057220459,403000,0.1315000057220459,AGA.MI
2019-10-07,0.13199999928474426,0.12999999523162842,0.12999999523162842,0.12999999523162842,105000,0.12999999523162842,AGA.MI
2019-10-08,0.13199999928474426,0.1289999932050705,0.12999999523162842,0.13199999928474426,26000,0.13199999928474426,AGA.MI
2019-10-09,0.13199999928474426,0.12700000405311584,0.13199999928474426,0.12700000405311584,197000,0.12700000405311584,AGA.MI
2019-10-10,0.14149999618530273,0.1274999976158142,0.13300000131130219,0.12800000607967377,3339000,0.12800000607967377,AGA.MI
2019-10-11,0.12849999964237213,0.12449999898672104,0.12849999964237213,0.125,1002000,0.125,AGA.MI
2019-10-14,0.12700000405311584,0.12099999934434891,0.125,0.12150000035762787,303000,0.12150000035762787,AGA.MI
2019-10-15,0.12600000202655792,0.11949999630451202,0.125,0.11949999630451202,264000,0.11949999630451202,AGA.MI
2019-10-16,0.12150000035762787,0.11749999970197678,0.12150000035762787,0.11800000071525574,82000,0.11800000071525574,AGA.MI
2019-10-17,0.1185000017285347,0.11699999868869781,0.11800000071525574,0.11699999868869781,49000,0.11699999868869781,AGA.MI
2019-10-18,0.1315000057220459,0.11150000244379044,0.11599999666213989,0.12399999797344208,1735000,0.12399999797344208,AGA.MI
2019-10-21,0.12849999964237213,0.11900000274181366,0.12800000607967377,0.12549999356269836,320000,0.12549999356269836,AGA.MI
2019-10-22,0.12399999797344208,0.11999999731779099,0.12250000238418579,0.12399999797344208,84000,0.12399999797344208,AGA.MI
2019-10-23,0.12200000137090683,0.11699999868869781,0.12150000035762787,0.11999999731779099,202000,0.11999999731779099,AGA.MI
2019-10-24,0.12250000238418579,0.1185000017285347,0.11999999731779099,0.1185000017285347,143000,0.1185000017285347,AGA.MI
2019-10-25,0.12099999934434891,0.11599999666213989,0.11900000274181366,0.12099999934434891,143000,0.12099999934434891,AGA.MI
2019-10-28,0.11900000274181366,0.11500000208616257,0.11649999767541885,0.1185000017285347,580000,0.1185000017285347,AGA.MI
2019-10-29,0.11749999970197678,0.11349999904632568,0.11749999970197678,0.11349999904632568,221000,0.11349999904632568,AGA.MI
2019-10-30,0.11749999970197678,0.11150000244379044,0.11699999868869781,0.11599999666213989,225000,0.11599999666213989,AGA.MI
2019-10-31,0.11649999767541885,0.1120000034570694,0.11649999767541885,0.1120000034570694,111000,0.1120000034570694,AGA.MI
2019-11-01,0.11550000309944153,0.11150000244379044,0.11150000244379044,0.11550000309944153,60000,0.11550000309944153,AGA.MI
2019-11-04,0.11749999970197678,0.10750000178813934,0.11749999970197678,0.1120000034570694,347000,0.1120000034570694,AGA.MI
2019-11-05,0.11599999666213989,0.10999999940395355,0.11599999666213989,0.11349999904632568,386000,0.11349999904632568,AGA.MI
2019-11-06,0.11400000005960464,0.10999999940395355,0.10999999940395355,0.11349999904632568,1068000,0.11349999904632568,AGA.MI
2019-11-07,0.11500000208616257,0.10999999940395355,0.11500000208616257,0.11249999701976776,561000,0.11249999701976776,AGA.MI
2019-11-08,0.11249999701976776,0.10999999940395355,0.11249999701976776,0.10999999940395355,20000,0.10999999940395355,AGA.MI
2019-11-11,0.1120000034570694,0.10999999940395355,0.11050000041723251,0.1120000034570694,100000,0.1120000034570694,AGA.MI
2019-11-12,0.10949999839067459,0.10599999874830246,0.10899999737739563,0.10949999839067459,297000,0.10949999839067459,AGA.MI
2019-11-13,0.11050000041723251,0.10649999976158142,0.10649999976158142,0.11050000041723251,32000,0.11050000041723251,AGA.MI
2019-11-14,0.10949999839067459,0.10750000178813934,0.10750000178813934,0.1080000028014183,58000,0.1080000028014183,AGA.MI
2019-11-15,0.10999999940395355,0.10649999976158142,0.10700000077486038,0.10999999940395355,59000,0.10999999940395355,AGA.MI
2019-11-18,0.10999999940395355,0.1054999977350235,0.10949999839067459,0.1080000028014183,68000,0.1080000028014183,AGA.MI
2019-11-19,0.10999999940395355,0.1080000028014183,0.1080000028014183,0.10999999940395355,64000,0.10999999940395355,AGA.MI
2019-11-20,0.11050000041723251,0.10999999940395355,0.10999999940395355,0.11050000041723251,104000,0.11050000041723251,AGA.MI
2019-11-21,0.11050000041723251,0.10599999874830246,0.10999999940395355,0.10899999737739563,65000,0.10899999737739563,AGA.MI
2019-11-22,0.1080000028014183,0.10599999874830246,0.10649999976158142,0.1080000028014183,19000,0.1080000028014183,AGA.MI
2019-11-25,0.10849999636411667,0.1054999977350235,0.10599999874830246,0.10849999636411667,48000,0.10849999636411667,AGA.MI
2019-11-26,0.10949999839067459,0.10599999874830246,0.10649999976158142,0.10949999839067459,184000,0.10949999839067459,AGA.MI
2019-11-27,0.10999999940395355,0.10599999874830246,0.10599999874830246,0.10700000077486038,233000,0.10700000077486038,AGA.MI
2019-11-28,0.10700000077486038,0.10599999874830246,0.10700000077486038,0.10700000077486038,35000,0.10700000077486038,AGA.MI
2019-11-29,0.10899999737739563,0.10649999976158142,0.10899999737739563,0.10700000077486038,43000,0.10700000077486038,AGA.MI
2019-12-02,0.10599999874830246,0.10499999672174454,0.10599999874830246,0.10599999874830246,97000,0.10599999874830246,AGA.MI
2019-12-03,0.10999999940395355,0.10599999874830246,0.10599999874830246,0.10949999839067459,85000,0.10949999839067459,AGA.MI
2019-12-04,0.10949999839067459,0.10599999874830246,0.10599999874830246,0.10700000077486038,16000,0.10700000077486038,AGA.MI
2019-12-05,0.10949999839067459,0.10700000077486038,0.10700000077486038,0.10949999839067459,12000,0.10949999839067459,AGA.MI
2019-12-06,0.10999999940395355,0.10700000077486038,0.10899999737739563,0.10999999940395355,56000,0.10999999940395355,AGA.MI
2019-12-09,0.11749999970197678,0.10700000077486038,0.10700000077486038,0.11749999970197678,471000,0.11749999970197678,AGA.MI
2019-12-10,0.11900000274181366,0.11050000041723251,0.11900000274181366,0.11400000005960464,403000,0.11400000005960464,AGA.MI
2019-12-11,0.11599999666213989,0.1120000034570694,0.1120000034570694,0.11500000208616257,571000,0.11500000208616257,AGA.MI
2019-12-12,0.11699999868869781,0.1120000034570694,0.11599999666213989,0.11500000208616257,166000,0.11500000208616257,AGA.MI
2019-12-13,0.1185000017285347,0.1120000034570694,0.11800000071525574,0.11599999666213989,213000,0.11599999666213989,AGA.MI
2019-12-16,0.11649999767541885,0.11349999904632568,0.11349999904632568,0.11400000005960464,78000,0.11400000005960464,AGA.MI
2019-12-17,0.11349999904632568,0.10649999976158142,0.11349999904632568,0.11150000244379044,303000,0.11150000244379044,AGA.MI
2019-12-18,0.11400000005960464,0.10899999737739563,0.10999999940395355,0.11400000005960464,24000,0.11400000005960464,AGA.MI
2019-12-19,0.11400000005960464,0.10999999940395355,0.10999999940395355,0.11400000005960464,35000,0.11400000005960464,AGA.MI
2019-12-20,0.11749999970197678,0.11299999803304672,0.1145000010728836,0.11500000208616257,209000,0.11500000208616257,AGA.MI
2019-12-23,0.1145000010728836,0.11299999803304672,0.1145000010728836,0.11299999803304672,22000,0.11299999803304672,AGA.MI
2019-12-27,0.11500000208616257,0.11100000143051147,0.11100000143051147,0.11400000005960464,54000,0.11400000005960464,AGA.MI
2019-12-30,0.11649999767541885,0.11150000244379044,0.11500000208616257,0.1120000034570694,105000,0.1120000034570694,AGA.MI
2020-01-02,0.11599999666213989,0.11349999904632568,0.11599999666213989,0.11550000309944153,22000,0.11550000309944153,AGA.MI
2020-01-03,0.1145000010728836,0.11100000143051147,0.1145000010728836,0.11400000005960464,187000,0.11400000005960464,AGA.MI
2020-01-06,0.11299999803304672,0.10999999940395355,0.1120000034570694,0.11299999803304672,135000,0.11299999803304672,AGA.MI
2020-01-07,0.1145000010728836,0.11100000143051147,0.11100000143051147,0.1145000010728836,17000,0.1145000010728836,AGA.MI
2020-01-08,0.11349999904632568,0.11249999701976776,0.11249999701976776,0.11349999904632568,26000,0.11349999904632568,AGA.MI
2020-01-09,0.1145000010728836,0.1120000034570694,0.11400000005960464,0.1145000010728836,130000,0.1145000010728836,AGA.MI
2020-01-10,0.11699999868869781,0.11349999904632568,0.11699999868869781,0.11349999904632568,48000,0.11349999904632568,AGA.MI
2020-01-13,0.12800000607967377,0.11749999970197678,0.11749999970197678,0.12300000339746475,2126000,0.12300000339746475,AGA.MI
2020-01-14,0.1459999978542328,0.12200000137090683,0.12449999898672104,0.1459999978542328,4775000,0.1459999978542328,AGA.MI
2020-01-15,0.18400000035762787,0.17000000178813934,0.17299999296665192,0.18400000035762787,2820000,0.18400000035762787,AGA.MI
2020-01-16,0.19750000536441803,0.1679999977350235,0.17599999904632568,0.19349999725818634,24422000,0.19349999725818634,AGA.MI
2020-01-17,0.21199999749660492,0.1860000044107437,0.19699999690055847,0.19349999725818634,13649000,0.19349999725818634,AGA.MI
2020-01-20,0.19850000739097595,0.18299999833106995,0.1979999989271164,0.1875,6462000,0.1875,AGA.MI
2020-01-21,0.18799999356269836,0.17000000178813934,0.18799999356269836,0.17399999499320984,6120000,0.17399999499320984,AGA.MI
2020-01-22,0.18850000202655792,0.16200000047683716,0.17249999940395355,0.16899999976158142,14212000,0.16899999976158142,AGA.MI
2020-01-23,0.1784999966621399,0.16349999606609344,0.17749999463558197,0.16699999570846558,2232000,0.16699999570846558,AGA.MI
2020-01-24,0.17399999499320984,0.16099999845027924,0.1665000021457672,0.16699999570846558,2809000,0.16699999570846558,AGA.MI
2020-01-27,0.16300000250339508,0.15000000596046448,0.16300000250339508,0.1535000056028366,4107000,0.1535000056028366,AGA.MI
2020-01-28,0.16949999332427979,0.14749999344348907,0.1574999988079071,0.16949999332427979,5956000,0.16949999332427979,AGA.MI
2020-01-29,0.17749999463558197,0.164000004529953,0.1720000058412552,0.17599999904632568,6588000,0.17599999904632568,AGA.MI
2020-01-30,0.17900000512599945,0.164000004529953,0.17649999260902405,0.16699999570846558,3462000,0.16699999570846558,AGA.MI
2020-01-31,0.17000000178813934,0.15049999952316284,0.16699999570846558,0.15549999475479126,1892000,0.15549999475479126,AGA.MI
2020-02-03,0.1665000021457672,0.15549999475479126,0.15649999678134918,0.1615000069141388,1485000,0.1615000069141388,AGA.MI
2020-02-04,0.1850000023841858,0.16249999403953552,0.164000004529953,0.1850000023841858,2960000,0.1850000023841858,AGA.MI
2020-02-05,0.1979999989271164,0.1770000010728836,0.18649999797344208,0.18299999833106995,8310000,0.18299999833106995,AGA.MI
2020-02-06,0.1899999976158142,0.17499999701976776,0.1860000044107437,0.1784999966621399,2829000,0.1784999966621399,AGA.MI
2020-02-07,0.18150000274181366,0.1679999977350235,0.18050000071525574,0.1745000034570694,1336000,0.1745000034570694,AGA.MI
2020-02-10,0.17550000548362732,0.16500000655651093,0.17550000548362732,0.17000000178813934,2048000,0.17000000178813934,AGA.MI
2020-02-11,0.17299999296665192,0.164000004529953,0.17149999737739563,0.16949999332427979,955000,0.16949999332427979,AGA.MI
2020-02-12,0.17800000309944153,0.16500000655651093,0.17000000178813934,0.16750000417232513,2203000,0.16750000417232513,AGA.MI
2020-02-13,0.17000000178813934,0.16300000250339508,0.17000000178813934,0.16449999809265137,723000,0.16449999809265137,AGA.MI
2020-02-14,0.1679999977350235,0.1615000069141388,0.16349999606609344,0.16599999368190765,1396000,0.16599999368190765,AGA.MI
2020-02-17,0.16850000619888306,0.16300000250339508,0.16599999368190765,0.16349999606609344,549000,0.16349999606609344,AGA.MI
2020-02-18,0.16249999403953552,0.15549999475479126,0.16249999403953552,0.15649999678134918,2065000,0.15649999678134918,AGA.MI
2020-02-19,0.17000000178813934,0.1550000011920929,0.15549999475479126,0.16449999809265137,4381000,0.16449999809265137,AGA.MI
2020-02-20,0.16750000417232513,0.15399999916553497,0.16449999809265137,0.15399999916553497,2507000,0.15399999916553497,AGA.MI
2020-02-21,0.15800000727176666,0.14499999582767487,0.15800000727176666,0.14800000190734863,1985000,0.14800000190734863,AGA.MI
2020-02-24,0.14350000023841858,0.13050000369548798,0.13699999451637268,0.1354999989271164,2186000,0.1354999989271164,AGA.MI
2020-02-25,0.14399999380111694,0.13500000536441803,0.13699999451637268,0.13650000095367432,1689000,0.13650000095367432,AGA.MI
2020-02-26,0.14249999821186066,0.13500000536441803,0.13850000500679016,0.13600000739097595,1414000,0.13600000739097595,AGA.MI
2020-02-27,0.14249999821186066,0.1340000033378601,0.13899999856948853,0.13750000298023224,712000,0.13750000298023224,AGA.MI
2020-02-28,0.1445000022649765,0.13099999725818634,0.1340000033378601,0.13500000536441803,2033000,0.13500000536441803,AGA.MI
2020-03-02,0.14000000059604645,0.13199999928474426,0.13899999856948853,0.13899999856948853,590000,0.13899999856948853,AGA.MI
2020-03-03,0.1404999941587448,0.13500000536441803,0.13899999856948853,0.13699999451637268,765000,0.13699999451637268,AGA.MI
2020-03-04,0.13750000298023224,0.1340000033378601,0.13600000739097595,0.13500000536441803,538000,0.13500000536441803,AGA.MI
2020-03-05,0.13500000536441803,0.12349999696016312,0.13500000536441803,0.1289999932050705,1139000,0.1289999932050705,AGA.MI
2020-03-06,0.125,0.11299999803304672,0.125,0.11699999868869781,1705000,0.11699999868869781,AGA.MI
2020-03-09,0.10649999976158142,0.09799999743700027,0.10649999976158142,0.0989999994635582,1718000,0.0989999994635582,AGA.MI
2020-03-10,0.10700000077486038,0.09399999678134918,0.0989999994635582,0.09600000083446503,1295000,0.09600000083446503,AGA.MI
2020-03-11,0.10000000149011612,0.09700000286102295,0.09799999743700027,0.09799999743700027,342000,0.09799999743700027,AGA.MI
2020-03-12,0.09700000286102295,0.08760000020265579,0.09700000286102295,0.09200000017881393,1576000,0.09200000017881393,AGA.MI
2020-03-13,0.10300000011920929,0.09319999814033508,0.09319999814033508,0.09780000150203705,1457000,0.09780000150203705,AGA.MI
2020-03-16,0.09600000083446503,0.08399999886751175,0.09600000083446503,0.08799999952316284,1148000,0.08799999952316284,AGA.MI
2020-03-17,0.09300000220537186,0.08640000224113464,0.08839999884366989,0.09300000220537186,446000,0.09300000220537186,AGA.MI
2020-03-18,0.09300000220537186,0.09000000357627869,0.09300000220537186,0.09179999679327011,85000,0.09179999679327011,AGA.MI
2020-03-19,0.0989999994635582,0.08900000154972076,0.09359999746084213,0.09000000357627869,902000,0.09000000357627869,AGA.MI
2020-03-20,0.09300000220537186,0.08799999952316284,0.09120000153779984,0.09200000017881393,776000,0.09200000017881393,AGA.MI
2020-03-23,0.09600000083446503,0.08699999749660492,0.08799999952316284,0.09000000357627869,699000,0.09000000357627869,AGA.MI
2020-03-24,0.10000000149011612,0.09300000220537186,0.09700000286102295,0.0966000035405159,263000,0.0966000035405159,AGA.MI
2020-03-25,0.10499999672174454,0.09200000017881393,0.09700000286102295,0.09600000083446503,1431000,0.09600000083446503,AGA.MI
2020-03-26,0.0949999988079071,0.09120000153779984,0.09200000017881393,0.09399999678134918,623000,0.09399999678134918,AGA.MI
2020-03-27,0.0949999988079071,0.08619999885559082,0.0949999988079071,0.08739999681711197,798000,0.08739999681711197,AGA.MI
2020-03-30,0.09040000289678574,0.08299999684095383,0.08799999952316284,0.08460000157356262,1629000,0.08460000157356262,AGA.MI
2020-03-31,0.0860000029206276,0.0820000022649765,0.0835999995470047,0.08399999886751175,784000,0.08399999886751175,AGA.MI
2020-04-01,0.08799999952316284,0.08299999684095383,0.08299999684095383,0.0851999968290329,603000,0.0851999968290329,AGA.MI
2020-04-02,0.0997999981045723,0.0860000029206276,0.0860000029206276,0.09000000357627869,3106000,0.09000000357627869,AGA.MI
2020-04-03,0.10899999737739563,0.09200000017881393,0.09200000017881393,0.10400000214576721,2771000,0.10400000214576721,AGA.MI
2020-04-06,0.11349999904632568,0.10000000149011612,0.1080000028014183,0.10400000214576721,2673000,0.10400000214576721,AGA.MI
2020-04-07,0.13050000369548798,0.11500000208616257,0.11800000071525574,0.12800000607967377,6733000,0.12800000607967377,AGA.MI
2020-04-08,0.13300000131130219,0.12099999934434891,0.12449999898672104,0.12300000339746475,4994000,0.12300000339746475,AGA.MI
2020-04-09,0.12999999523162842,0.11800000071525574,0.12549999356269836,0.11900000274181366,1437000,0.11900000274181366,AGA.MI
2020-04-14,0.11999999731779099,0.1120000034570694,0.1185000017285347,0.11400000005960464,1179000,0.11400000005960464,AGA.MI
2020-04-15,0.11400000005960464,0.1080000028014183,0.11400000005960464,0.1120000034570694,498000,0.1120000034570694,AGA.MI
2020-04-16,0.11999999731779099,0.11100000143051147,0.11100000143051147,0.11900000274181366,474000,0.11900000274181366,AGA.MI
2020-04-17,0.11999999731779099,0.1145000010728836,0.1185000017285347,0.11800000071525574,475000,0.11800000071525574,AGA.MI
2020-04-20,0.13300000131130219,0.11999999731779099,0.11999999731779099,0.12999999523162842,3419000,0.12999999523162842,AGA.MI
2020-04-21,0.12549999356269836,0.1145000010728836,0.11999999731779099,0.11550000309944153,3236000,0.11550000309944153,AGA.MI
2020-04-22,0.12399999797344208,0.11599999666213989,0.11649999767541885,0.11699999868869781,1243000,0.11699999868869781,AGA.MI
2020-04-23,0.11949999630451202,0.10999999940395355,0.11699999868869781,0.11100000143051147,1555000,0.11100000143051147,AGA.MI
2020-04-24,0.11800000071525574,0.11150000244379044,0.11150000244379044,0.11800000071525574,1069000,0.11800000071525574,AGA.MI
2020-04-27,0.125,0.11699999868869781,0.11999999731779099,0.11999999731779099,896000,0.11999999731779099,AGA.MI
2020-04-28,0.16099999845027924,0.12800000607967377,0.1289999932050705,0.16099999845027924,5133000,0.16099999845027924,AGA.MI
2020-04-29,0.17000000178813934,0.15199999511241913,0.1599999964237213,0.15950000286102295,11638000,0.15950000286102295,AGA.MI
2020-04-30,0.1615000069141388,0.14300000667572021,0.16099999845027924,0.14499999582767487,3645000,0.14499999582767487,AGA.MI
2020-05-04,0.14650000631809235,0.1340000033378601,0.14650000631809235,0.14300000667572021,1916000,0.14300000667572021,AGA.MI
2020-05-05,0.14800000190734863,0.14100000262260437,0.1445000022649765,0.14350000023841858,519000,0.14350000023841858,AGA.MI
2020-05-06,0.14499999582767487,0.13500000536441803,0.13899999856948853,0.14000000059604645,1223000,0.14000000059604645,AGA.MI
2020-05-07,0.14300000667572021,0.13449999690055847,0.13650000095367432,0.13950000703334808,659000,0.13950000703334808,AGA.MI
2020-05-08,0.14249999821186066,0.13699999451637268,0.1420000046491623,0.1420000046491623,290000,0.1420000046491623,AGA.MI
2020-05-11,0.14100000262260437,0.13650000095367432,0.1379999965429306,0.14000000059604645,297000,0.14000000059604645,AGA.MI
2019-01-02,11.5,11.0600004196167,11.319999694824219,11.279999732971191,13053.0,10.8970365524292,AVIO.MI
2019-01-03,11.279999732971191,11.039999961853027,11.0600004196167,11.199999809265137,18619.0,10.81975269317627,AVIO.MI
2019-01-04,11.300000190734863,11.100000381469727,11.100000381469727,11.199999809265137,45436.0,10.81975269317627,AVIO.MI
2019-01-07,11.739999771118164,11.260000228881836,11.359999656677246,11.399999618530273,57292.0,11.012962341308594,AVIO.MI
2019-01-08,11.84000015258789,11.520000457763672,11.520000457763672,11.84000015258789,36122.0,11.438024520874023,AVIO.MI
2019-01-09,11.9399995803833,11.65999984741211,11.680000305175781,11.699999809265137,30977.0,11.302777290344238,AVIO.MI
2019-01-10,11.920000076293945,11.760000228881836,11.819999694824219,11.800000190734863,13921.0,11.399382591247559,AVIO.MI
2019-01-11,11.960000038146973,11.699999809265137,11.819999694824219,11.9399995803833,32796.0,11.534628868103027,AVIO.MI
2019-01-14,11.979999542236328,11.539999961853027,11.979999542236328,11.819999694824219,54464.0,11.418703079223633,AVIO.MI
2019-01-15,12.039999961853027,11.539999961853027,11.819999694824219,11.800000190734863,29760.0,11.399382591247559,AVIO.MI
2019-01-16,11.9399995803833,11.640000343322754,11.640000343322754,11.800000190734863,26099.0,11.399382591247559,AVIO.MI
2019-01-17,12.039999961853027,11.800000190734863,11.819999694824219,11.84000015258789,32964.0,11.438024520874023,AVIO.MI
2019-01-18,12.020000457763672,11.680000305175781,11.859999656677246,11.680000305175781,29539.0,11.283456802368164,AVIO.MI
2019-01-21,11.819999694824219,11.5600004196167,11.699999809265137,11.739999771118164,13471.0,11.341419219970703,AVIO.MI
2019-01-22,11.800000190734863,11.579999923706055,11.800000190734863,11.600000381469727,16149.0,11.206172943115234,AVIO.MI
2019-01-23,11.739999771118164,11.34000015258789,11.619999885559082,11.5,39884.0,11.109567642211914,AVIO.MI
2019-01-24,11.65999984741211,11.399999618530273,11.65999984741211,11.399999618530273,10429.0,11.012962341308594,AVIO.MI
2019-01-25,11.720000267028809,11.539999961853027,11.539999961853027,11.699999809265137,13294.0,11.302777290344238,AVIO.MI
2019-01-28,11.720000267028809,11.600000381469727,11.720000267028809,11.65999984741211,5620.0,11.264135360717773,AVIO.MI
2019-01-29,11.739999771118164,11.520000457763672,11.699999809265137,11.539999961853027,24179.0,11.148209571838379,AVIO.MI
2019-01-30,11.84000015258789,11.399999618530273,11.479999542236328,11.579999923706055,22660.0,11.186851501464844,AVIO.MI
2019-01-31,11.779999732971191,11.5600004196167,11.600000381469727,11.699999809265137,15067.0,11.302777290344238,AVIO.MI
2019-02-01,11.699999809265137,11.380000114440918,11.699999809265137,11.399999618530273,14719.0,11.012962341308594,AVIO.MI
2019-02-04,11.65999984741211,11.399999618530273,11.5600004196167,11.539999961853027,7178.0,11.148209571838379,AVIO.MI
2019-02-05,11.640000343322754,11.4399995803833,11.5600004196167,11.520000457763672,12288.0,11.128889083862305,AVIO.MI
2019-02-06,11.579999923706055,11.4399995803833,11.4399995803833,11.460000038146973,20045.0,11.07092571258545,AVIO.MI
2019-02-07,11.600000381469727,11.319999694824219,11.5600004196167,11.319999694824219,21217.0,10.935678482055664,AVIO.MI
2019-02-08,11.579999923706055,11.079999923706055,11.300000190734863,11.119999885559082,19180.0,10.74246883392334,AVIO.MI
2019-02-11,11.260000228881836,11.020000457763672,11.239999771118164,11.140000343322754,9037.0,10.76179027557373,AVIO.MI
2019-02-12,11.279999732971191,11.100000381469727,11.100000381469727,11.260000228881836,5226.0,10.877716064453125,AVIO.MI
2019-02-13,11.460000038146973,11.220000267028809,11.279999732971191,11.420000076293945,11946.0,11.032283782958984,AVIO.MI
2019-02-14,11.5600004196167,11.34000015258789,11.5600004196167,11.5,12029.0,11.109567642211914,AVIO.MI
2019-02-15,11.539999961853027,11.380000114440918,11.539999961853027,11.4399995803833,10323.0,11.051604270935059,AVIO.MI
2019-02-18,11.640000343322754,11.399999618530273,11.5,11.619999885559082,11919.0,11.225493431091309,AVIO.MI
2019-02-19,11.699999809265137,11.5600004196167,11.579999923706055,11.600000381469727,26328.0,11.206172943115234,AVIO.MI
2019-02-20,11.680000305175781,11.5600004196167,11.5600004196167,11.600000381469727,38463.0,11.206172943115234,AVIO.MI
2019-02-21,11.600000381469727,11.239999771118164,11.600000381469727,11.479999542236328,15103.0,11.090246200561523,AVIO.MI
2019-02-22,11.579999923706055,11.399999618530273,11.5,11.5600004196167,7273.0,11.16753101348877,AVIO.MI
2019-02-25,11.640000343322754,11.520000457763672,11.600000381469727,11.539999961853027,22188.0,11.148209571838379,AVIO.MI
2019-02-26,11.600000381469727,11.479999542236328,11.579999923706055,11.479999542236328,12960.0,11.090246200561523,AVIO.MI
2019-02-27,11.539999961853027,11.399999618530273,11.5,11.460000038146973,43296.0,11.07092571258545,AVIO.MI
2019-02-28,11.539999961853027,11.399999618530273,11.5,11.520000457763672,8446.0,11.128889083862305,AVIO.MI
2019-03-01,11.600000381469727,11.5,11.520000457763672,11.579999923706055,22024.0,11.186851501464844,AVIO.MI
2019-03-04,11.899999618530273,11.619999885559082,11.65999984741211,11.800000190734863,27681.0,11.399382591247559,AVIO.MI
2019-03-05,12.15999984741211,11.779999732971191,11.920000076293945,12.079999923706055,50264.0,11.669876098632812,AVIO.MI
2019-03-06,12.220000267028809,11.899999618530273,12.0600004196167,12.0,33705.0,11.592592239379883,AVIO.MI
2019-03-07,12.079999923706055,11.619999885559082,12.079999923706055,11.699999809265137,32064.0,11.302777290344238,AVIO.MI
2019-03-08,11.779999732971191,11.399999618530273,11.779999732971191,11.420000076293945,41004.0,11.032283782958984,AVIO.MI
2019-03-11,11.600000381469727,11.420000076293945,11.579999923706055,11.520000457763672,8811.0,11.128889083862305,AVIO.MI
2019-03-12,11.619999885559082,11.4399995803833,11.539999961853027,11.4399995803833,6949.0,11.051604270935059,AVIO.MI
2019-03-13,11.520000457763672,11.34000015258789,11.5,11.5,20342.0,11.109567642211914,AVIO.MI
2019-03-14,11.920000076293945,11.5,11.600000381469727,11.880000114440918,26494.0,11.476666450500488,AVIO.MI
2019-03-15,12.460000038146973,12.039999961853027,12.039999961853027,12.239999771118164,130139.0,11.824443817138672,AVIO.MI
2019-03-18,12.520000457763672,12.180000305175781,12.34000015258789,12.300000190734863,64392.0,11.882407188415527,AVIO.MI
2019-03-19,12.539999961853027,12.279999732971191,12.319999694824219,12.479999542236328,42794.0,12.056295394897461,AVIO.MI
2019-03-20,12.579999923706055,12.319999694824219,12.520000457763672,12.520000457763672,30170.0,12.094938278198242,AVIO.MI
2019-03-21,12.800000190734863,12.539999961853027,12.699999809265137,12.600000381469727,52455.0,12.172222137451172,AVIO.MI
2019-03-22,12.779999732971191,12.539999961853027,12.539999961853027,12.600000381469727,37889.0,12.172222137451172,AVIO.MI
2019-03-25,12.619999885559082,12.399999618530273,12.600000381469727,12.5600004196167,24046.0,12.133580207824707,AVIO.MI
2019-03-26,12.779999732971191,12.600000381469727,12.739999771118164,12.65999984741211,32043.0,12.230184555053711,AVIO.MI
2019-03-27,12.779999732971191,12.5,12.699999809265137,12.579999923706055,17635.0,12.152900695800781,AVIO.MI
2019-03-28,12.65999984741211,12.399999618530273,12.579999923706055,12.539999961853027,24572.0,12.114258766174316,AVIO.MI
2019-03-29,12.600000381469727,12.34000015258789,12.539999961853027,12.5600004196167,15203.0,12.133580207824707,AVIO.MI
2019-04-01,12.699999809265137,12.420000076293945,12.699999809265137,12.680000305175781,24323.0,12.249505996704102,AVIO.MI
2019-04-02,12.720000267028809,12.359999656677246,12.720000267028809,12.359999656677246,54723.0,11.940369606018066,AVIO.MI
2019-04-03,12.680000305175781,12.359999656677246,12.460000038146973,12.65999984741211,33602.0,12.230184555053711,AVIO.MI
2019-04-04,12.720000267028809,12.600000381469727,12.720000267028809,12.699999809265137,24151.0,12.268826484680176,AVIO.MI
2019-04-05,12.720000267028809,12.579999923706055,12.720000267028809,12.680000305175781,26623.0,12.249505996704102,AVIO.MI
2019-04-08,12.680000305175781,12.4399995803833,12.680000305175781,12.479999542236328,56981.0,12.056295394897461,AVIO.MI
2019-04-09,12.739999771118164,12.260000228881836,12.600000381469727,12.420000076293945,62638.0,11.998332977294922,AVIO.MI
2019-04-10,12.5,12.279999732971191,12.4399995803833,12.279999732971191,21258.0,11.863085746765137,AVIO.MI
2019-04-11,12.4399995803833,12.220000267028809,12.220000267028809,12.399999618530273,18232.0,11.979011535644531,AVIO.MI
2019-04-12,12.65999984741211,12.4399995803833,12.579999923706055,12.65999984741211,19773.0,12.230184555053711,AVIO.MI
2019-04-15,12.739999771118164,12.600000381469727,12.699999809265137,12.720000267028809,37803.0,12.288147926330566,AVIO.MI
2019-04-16,12.739999771118164,12.420000076293945,12.739999771118164,12.619999885559082,35190.0,12.191542625427246,AVIO.MI
2019-04-17,12.720000267028809,12.520000457763672,12.600000381469727,12.600000381469727,30833.0,12.172222137451172,AVIO.MI
2019-04-18,12.699999809265137,12.460000038146973,12.479999542236328,12.699999809265137,24441.0,12.268826484680176,AVIO.MI
2019-04-23,12.720000267028809,12.5600004196167,12.65999984741211,12.640000343322754,33808.0,12.210864067077637,AVIO.MI
2019-04-24,12.680000305175781,12.479999542236328,12.640000343322754,12.619999885559082,50833.0,12.191542625427246,AVIO.MI
2019-04-25,12.680000305175781,12.5,12.640000343322754,12.680000305175781,37266.0,12.249505996704102,AVIO.MI
2019-04-26,12.65999984741211,12.520000457763672,12.520000457763672,12.579999923706055,7150.0,12.152900695800781,AVIO.MI
2019-04-29,12.9399995803833,12.34000015258789,12.819999694824219,12.460000038146973,311672.0,12.036974906921387,AVIO.MI
2019-04-30,12.720000267028809,12.460000038146973,12.5,12.65999984741211,164445.0,12.230184555053711,AVIO.MI
2019-05-02,12.84000015258789,12.619999885559082,12.680000305175781,12.819999694824219,88509.0,12.38475227355957,AVIO.MI
2019-05-03,13.239999771118164,12.819999694824219,12.859999656677246,13.0,164023.0,12.55864143371582,AVIO.MI
2019-05-06,13.34000015258789,12.899999618530273,12.899999618530273,13.140000343322754,119148.0,12.693888664245605,AVIO.MI
2019-05-07,13.65999984741211,13.239999771118164,13.279999732971191,13.279999732971191,131994.0,12.829134941101074,AVIO.MI
2019-05-08,13.479999542236328,13.140000343322754,13.359999656677246,13.279999732971191,61746.0,12.829134941101074,AVIO.MI
2019-05-09,13.5,13.140000343322754,13.279999732971191,13.319999694824219,72949.0,12.867777824401855,AVIO.MI
2019-05-10,13.4399995803833,13.140000343322754,13.34000015258789,13.220000267028809,29379.0,12.771172523498535,AVIO.MI
2019-05-13,13.399999618530273,12.579999923706055,13.380000114440918,12.720000267028809,86975.0,12.288147926330566,AVIO.MI
2019-05-14,13.119999885559082,12.720000267028809,12.720000267028809,13.0,50128.0,12.55864143371582,AVIO.MI
2019-05-15,13.180000305175781,12.600000381469727,13.0,12.960000038146973,63134.0,12.519999504089355,AVIO.MI
2019-05-16,13.0600004196167,12.899999618530273,12.979999542236328,13.0,14044.0,12.55864143371582,AVIO.MI
2019-05-17,13.100000381469727,12.9399995803833,13.100000381469727,12.960000038146973,32041.0,12.519999504089355,AVIO.MI
2019-05-20,12.739999771118164,12.420000076293945,12.739999771118164,12.65999984741211,62134.0,12.65999984741211,AVIO.MI
2019-05-21,12.9399995803833,12.680000305175781,12.84000015258789,12.880000114440918,37726.0,12.880000114440918,AVIO.MI
2019-05-22,13.0,12.800000190734863,12.800000190734863,12.880000114440918,39491.0,12.880000114440918,AVIO.MI
2019-05-23,12.920000076293945,12.619999885559082,12.920000076293945,12.739999771118164,19814.0,12.739999771118164,AVIO.MI
2019-05-24,13.0,12.65999984741211,12.65999984741211,12.720000267028809,37881.0,12.720000267028809,AVIO.MI
2019-05-27,12.920000076293945,12.65999984741211,12.880000114440918,12.899999618530273,46108.0,12.899999618530273,AVIO.MI
2019-05-28,12.899999618530273,12.720000267028809,12.819999694824219,12.819999694824219,45791.0,12.819999694824219,AVIO.MI
2019-05-29,12.880000114440918,12.720000267028809,12.800000190734863,12.880000114440918,43576.0,12.880000114440918,AVIO.MI
2019-05-30,13.140000343322754,12.779999732971191,12.880000114440918,13.100000381469727,60238.0,13.100000381469727,AVIO.MI
2019-05-31,13.119999885559082,12.800000190734863,13.100000381469727,13.079999923706055,57547.0,13.079999923706055,AVIO.MI
2019-06-03,13.119999885559082,12.899999618530273,13.119999885559082,13.020000457763672,16656.0,13.020000457763672,AVIO.MI
2019-06-04,13.199999809265137,12.960000038146973,13.079999923706055,13.039999961853027,44880.0,13.039999961853027,AVIO.MI
2019-06-05,13.199999809265137,13.0600004196167,13.119999885559082,13.140000343322754,105396.0,13.140000343322754,AVIO.MI
2019-06-06,13.479999542236328,13.140000343322754,13.260000228881836,13.479999542236328,63653.0,13.479999542236328,AVIO.MI
2019-06-07,13.699999809265137,13.34000015258789,13.5,13.699999809265137,52495.0,13.699999809265137,AVIO.MI
2019-06-10,13.84000015258789,13.520000457763672,13.720000267028809,13.619999885559082,40450.0,13.619999885559082,AVIO.MI
2019-06-11,13.960000038146973,13.520000457763672,13.640000343322754,13.819999694824219,75423.0,13.819999694824219,AVIO.MI
2019-06-12,13.979999542236328,13.699999809265137,13.859999656677246,13.899999618530273,98043.0,13.899999618530273,AVIO.MI
2019-06-13,13.979999542236328,13.720000267028809,13.899999618530273,13.960000038146973,43371.0,13.960000038146973,AVIO.MI
2019-06-14,14.079999923706055,13.84000015258789,13.84000015258789,14.020000457763672,52129.0,14.020000457763672,AVIO.MI
2019-06-17,14.15999984741211,14.0,14.079999923706055,14.119999885559082,29336.0,14.119999885559082,AVIO.MI
2019-06-18,14.680000305175781,14.119999885559082,14.180000305175781,14.220000267028809,202506.0,14.220000267028809,AVIO.MI
2019-06-19,14.579999923706055,14.220000267028809,14.239999771118164,14.460000038146973,92427.0,14.460000038146973,AVIO.MI
2019-06-20,14.800000190734863,14.420000076293945,14.5,14.720000267028809,79221.0,14.720000267028809,AVIO.MI
2019-06-21,14.800000190734863,14.399999618530273,14.800000190734863,14.460000038146973,87772.0,14.460000038146973,AVIO.MI
2019-06-24,14.579999923706055,14.220000267028809,14.4399995803833,14.380000114440918,26398.0,14.380000114440918,AVIO.MI
2019-06-25,14.84000015258789,14.380000114440918,14.380000114440918,14.539999961853027,145087.0,14.539999961853027,AVIO.MI
2019-06-26,14.699999809265137,14.319999694824219,14.5,14.520000457763672,88031.0,14.520000457763672,AVIO.MI
2019-06-27,14.699999809265137,14.34000015258789,14.5,14.4399995803833,43603.0,14.4399995803833,AVIO.MI
2019-06-28,14.539999961853027,14.300000190734863,14.319999694824219,14.520000457763672,32639.0,14.520000457763672,AVIO.MI
2019-07-01,14.720000267028809,14.260000228881836,14.619999885559082,14.279999732971191,50920.0,14.279999732971191,AVIO.MI
2019-07-02,14.460000038146973,14.180000305175781,14.260000228881836,14.279999732971191,47034.0,14.279999732971191,AVIO.MI
2019-07-03,14.539999961853027,14.180000305175781,14.460000038146973,14.4399995803833,53477.0,14.4399995803833,AVIO.MI
2019-07-04,14.680000305175781,14.399999618530273,14.579999923706055,14.460000038146973,64487.0,14.460000038146973,AVIO.MI
2019-07-05,14.65999984741211,14.199999809265137,14.359999656677246,14.220000267028809,43307.0,14.220000267028809,AVIO.MI
2019-07-08,14.319999694824219,14.0600004196167,14.220000267028809,14.15999984741211,208586.0,14.15999984741211,AVIO.MI
2019-07-09,14.279999732971191,13.920000076293945,14.15999984741211,14.119999885559082,46504.0,14.119999885559082,AVIO.MI
2019-07-10,14.34000015258789,14.180000305175781,14.199999809265137,14.300000190734863,92848.0,14.300000190734863,AVIO.MI
2019-07-11,13.34000015258789,12.140000343322754,13.220000267028809,12.199999809265137,1099754.0,12.199999809265137,AVIO.MI
2019-07-12,12.800000190734863,12.300000190734863,12.300000190734863,12.539999961853027,542195.0,12.539999961853027,AVIO.MI
2019-07-15,12.859999656677246,12.640000343322754,12.699999809265137,12.800000190734863,384021.0,12.800000190734863,AVIO.MI
2019-07-16,12.960000038146973,12.460000038146973,12.899999618530273,12.600000381469727,182715.0,12.600000381469727,AVIO.MI
2019-07-17,12.779999732971191,12.539999961853027,12.65999984741211,12.539999961853027,104875.0,12.539999961853027,AVIO.MI
2019-07-18,12.699999809265137,12.399999618530273,12.600000381469727,12.4399995803833,73837.0,12.4399995803833,AVIO.MI
2019-07-19,12.5,12.319999694824219,12.5,12.380000114440918,50996.0,12.380000114440918,AVIO.MI
2019-07-22,12.640000343322754,12.380000114440918,12.5,12.479999542236328,61947.0,12.479999542236328,AVIO.MI
2019-07-23,12.579999923706055,12.420000076293945,12.579999923706055,12.420000076293945,65960.0,12.420000076293945,AVIO.MI
2019-07-24,12.619999885559082,12.380000114440918,12.5,12.5,55360.0,12.5,AVIO.MI
2019-07-25,12.65999984741211,12.479999542236328,12.5600004196167,12.5,66061.0,12.5,AVIO.MI
2019-07-26,12.619999885559082,12.4399995803833,12.5600004196167,12.539999961853027,44842.0,12.539999961853027,AVIO.MI
2019-07-29,12.65999984741211,12.380000114440918,12.600000381469727,12.399999618530273,96141.0,12.399999618530273,AVIO.MI
2019-07-30,12.5,12.100000381469727,12.359999656677246,12.199999809265137,75713.0,12.199999809265137,AVIO.MI
2019-07-31,12.260000228881836,12.100000381469727,12.15999984741211,12.119999885559082,44577.0,12.119999885559082,AVIO.MI
2019-08-01,12.239999771118164,12.0,12.119999885559082,12.079999923706055,46051.0,12.079999923706055,AVIO.MI
2019-08-02,12.119999885559082,11.84000015258789,12.079999923706055,12.079999923706055,88855.0,12.079999923706055,AVIO.MI
2019-08-05,12.039999961853027,11.619999885559082,12.039999961853027,11.779999732971191,108643.0,11.779999732971191,AVIO.MI
2019-08-06,12.0,11.65999984741211,11.800000190734863,11.739999771118164,61788.0,11.739999771118164,AVIO.MI
2019-08-07,12.140000343322754,11.779999732971191,11.859999656677246,11.979999542236328,61548.0,11.979999542236328,AVIO.MI
2019-08-08,12.359999656677246,11.979999542236328,12.100000381469727,12.300000190734863,53671.0,12.300000190734863,AVIO.MI
2019-08-09,12.319999694824219,12.039999961853027,12.279999732971191,12.220000267028809,93570.0,12.220000267028809,AVIO.MI
2019-08-12,12.34000015258789,12.0600004196167,12.119999885559082,12.0600004196167,40951.0,12.0600004196167,AVIO.MI
2019-08-13,12.5,11.9399995803833,12.039999961853027,12.399999618530273,73885.0,12.399999618530273,AVIO.MI
2019-08-14,12.460000038146973,12.079999923706055,12.380000114440918,12.079999923706055,33665.0,12.079999923706055,AVIO.MI
2019-08-16,12.300000190734863,12.0,12.039999961853027,12.300000190734863,44712.0,12.300000190734863,AVIO.MI
2019-08-19,12.479999542236328,12.199999809265137,12.199999809265137,12.380000114440918,28238.0,12.380000114440918,AVIO.MI
2019-08-20,12.479999542236328,12.239999771118164,12.239999771118164,12.34000015258789,19065.0,12.34000015258789,AVIO.MI
2019-08-21,12.399999618530273,12.260000228881836,12.260000228881836,12.300000190734863,14606.0,12.300000190734863,AVIO.MI
2019-08-22,12.359999656677246,12.180000305175781,12.359999656677246,12.180000305175781,16775.0,12.180000305175781,AVIO.MI
2019-08-23,12.279999732971191,12.100000381469727,12.239999771118164,12.100000381469727,19990.0,12.100000381469727,AVIO.MI
2019-08-26,12.220000267028809,11.859999656677246,12.079999923706055,12.100000381469727,27198.0,12.100000381469727,AVIO.MI
2019-08-27,12.239999771118164,12.100000381469727,12.180000305175781,12.199999809265137,14033.0,12.199999809265137,AVIO.MI
2019-08-28,12.199999809265137,12.020000457763672,12.199999809265137,12.079999923706055,28765.0,12.079999923706055,AVIO.MI
2019-08-29,12.34000015258789,12.0600004196167,12.0600004196167,12.260000228881836,35638.0,12.260000228881836,AVIO.MI
2019-08-30,12.399999618530273,12.079999923706055,12.199999809265137,12.180000305175781,33755.0,12.180000305175781,AVIO.MI
2019-09-02,12.34000015258789,12.100000381469727,12.180000305175781,12.199999809265137,33240.0,12.199999809265137,AVIO.MI
2019-09-03,12.220000267028809,12.039999961853027,12.220000267028809,12.100000381469727,23909.0,12.100000381469727,AVIO.MI
2019-09-04,12.239999771118164,11.920000076293945,12.15999984741211,12.0,57369.0,12.0,AVIO.MI
2019-09-05,12.239999771118164,11.920000076293945,12.15999984741211,11.979999542236328,79678.0,11.979999542236328,AVIO.MI
2019-09-06,12.100000381469727,11.779999732971191,12.020000457763672,11.779999732971191,85172.0,11.779999732971191,AVIO.MI
2019-09-09,12.199999809265137,11.880000114440918,11.899999618530273,12.119999885559082,135208.0,12.119999885559082,AVIO.MI
2019-09-10,12.140000343322754,11.819999694824219,12.140000343322754,11.920000076293945,97160.0,11.920000076293945,AVIO.MI
2019-09-11,12.079999923706055,11.880000114440918,11.979999542236328,12.020000457763672,93560.0,12.020000457763672,AVIO.MI
2019-09-12,12.359999656677246,12.0600004196167,12.359999656677246,12.220000267028809,131770.0,12.220000267028809,AVIO.MI
2019-09-13,12.319999694824219,12.079999923706055,12.239999771118164,12.220000267028809,92762.0,12.220000267028809,AVIO.MI
2019-09-16,12.180000305175781,11.880000114440918,12.180000305175781,11.9399995803833,68390.0,11.9399995803833,AVIO.MI
2019-09-17,12.119999885559082,11.920000076293945,11.9399995803833,11.9399995803833,70477.0,11.9399995803833,AVIO.MI
2019-09-18,12.119999885559082,11.920000076293945,12.100000381469727,11.920000076293945,46810.0,11.920000076293945,AVIO.MI
2019-09-19,12.020000457763672,11.760000228881836,11.9399995803833,11.859999656677246,107324.0,11.859999656677246,AVIO.MI
2019-09-20,12.100000381469727,11.720000267028809,11.880000114440918,12.0600004196167,98958.0,12.0600004196167,AVIO.MI
2019-09-23,12.079999923706055,11.819999694824219,12.020000457763672,11.920000076293945,66553.0,11.920000076293945,AVIO.MI
2019-09-24,12.0,11.859999656677246,11.899999618530273,12.0,43307.0,12.0,AVIO.MI
2019-09-25,12.0,11.819999694824219,12.0,11.859999656677246,32730.0,11.859999656677246,AVIO.MI
2019-09-26,12.020000457763672,11.84000015258789,11.899999618530273,11.859999656677246,24813.0,11.859999656677246,AVIO.MI
2019-09-27,11.9399995803833,11.699999809265137,11.920000076293945,11.779999732971191,47841.0,11.779999732971191,AVIO.MI
2019-09-30,11.899999618530273,11.699999809265137,11.739999771118164,11.899999618530273,57068.0,11.899999618530273,AVIO.MI
2019-10-01,12.0,11.760000228881836,11.920000076293945,11.760000228881836,34796.0,11.760000228881836,AVIO.MI
2019-10-02,11.779999732971191,11.319999694824219,11.779999732971191,11.380000114440918,118351.0,11.380000114440918,AVIO.MI
2019-10-03,11.579999923706055,11.239999771118164,11.34000015258789,11.420000076293945,84552.0,11.420000076293945,AVIO.MI
2019-10-04,11.760000228881836,11.399999618530273,11.399999618530273,11.539999961853027,80407.0,11.539999961853027,AVIO.MI
2019-10-07,11.699999809265137,11.4399995803833,11.699999809265137,11.699999809265137,26232.0,11.699999809265137,AVIO.MI
2019-10-08,11.960000038146973,11.619999885559082,11.720000267028809,11.65999984741211,91040.0,11.65999984741211,AVIO.MI
2019-10-09,11.880000114440918,11.619999885559082,11.739999771118164,11.640000343322754,57906.0,11.640000343322754,AVIO.MI
2019-10-10,11.680000305175781,11.5,11.680000305175781,11.579999923706055,54047.0,11.579999923706055,AVIO.MI
2019-10-11,11.859999656677246,11.5600004196167,11.640000343322754,11.800000190734863,39508.0,11.800000190734863,AVIO.MI
2019-10-14,11.880000114440918,11.699999809265137,11.800000190734863,11.800000190734863,33441.0,11.800000190734863,AVIO.MI
2019-10-15,11.859999656677246,11.699999809265137,11.720000267028809,11.699999809265137,27607.0,11.699999809265137,AVIO.MI
2019-10-16,11.84000015258789,11.65999984741211,11.699999809265137,11.800000190734863,39503.0,11.800000190734863,AVIO.MI
2019-10-17,12.0,11.739999771118164,11.739999771118164,11.920000076293945,108076.0,11.920000076293945,AVIO.MI
2019-10-18,12.199999809265137,11.899999618530273,11.960000038146973,12.100000381469727,156102.0,12.100000381469727,AVIO.MI
2019-10-21,12.399999618530273,12.100000381469727,12.220000267028809,12.319999694824219,192096.0,12.319999694824219,AVIO.MI
2019-10-22,12.34000015258789,11.920000076293945,12.319999694824219,12.079999923706055,127928.0,12.079999923706055,AVIO.MI
2019-10-23,12.359999656677246,12.100000381469727,12.100000381469727,12.239999771118164,71454.0,12.239999771118164,AVIO.MI
2019-10-24,12.619999885559082,12.239999771118164,12.34000015258789,12.5,155553.0,12.5,AVIO.MI
2019-10-25,12.600000381469727,12.380000114440918,12.5,12.539999961853027,92839.0,12.539999961853027,AVIO.MI
2019-10-28,12.619999885559082,12.260000228881836,12.579999923706055,12.600000381469727,78103.0,12.600000381469727,AVIO.MI
2019-10-29,12.699999809265137,12.4399995803833,12.600000381469727,12.5,84058.0,12.5,AVIO.MI
2019-10-30,12.479999542236328,12.239999771118164,12.460000038146973,12.319999694824219,50595.0,12.319999694824219,AVIO.MI
2019-10-31,12.359999656677246,12.079999923706055,12.319999694824219,12.239999771118164,51019.0,12.239999771118164,AVIO.MI
2019-11-01,12.479999542236328,12.239999771118164,12.300000190734863,12.380000114440918,30112.0,12.380000114440918,AVIO.MI
2019-11-04,12.579999923706055,12.399999618530273,12.460000038146973,12.5600004196167,130490.0,12.5600004196167,AVIO.MI
2019-11-05,12.640000343322754,12.420000076293945,12.600000381469727,12.539999961853027,93132.0,12.539999961853027,AVIO.MI
2019-11-06,12.600000381469727,12.399999618530273,12.5,12.5,85250.0,12.5,AVIO.MI
2019-11-07,12.600000381469727,12.5,12.579999923706055,12.579999923706055,94368.0,12.579999923706055,AVIO.MI
2019-11-08,12.600000381469727,12.119999885559082,12.5600004196167,12.399999618530273,100374.0,12.399999618530273,AVIO.MI
2019-11-11,12.479999542236328,12.220000267028809,12.380000114440918,12.4399995803833,81447.0,12.4399995803833,AVIO.MI
2019-11-12,12.5600004196167,12.460000038146973,12.460000038146973,12.479999542236328,60579.0,12.479999542236328,AVIO.MI
2019-11-13,12.5,12.300000190734863,12.460000038146973,12.420000076293945,44297.0,12.420000076293945,AVIO.MI
2019-11-14,12.4399995803833,12.260000228881836,12.279999732971191,12.359999656677246,27172.0,12.359999656677246,AVIO.MI
2019-11-15,12.5,12.300000190734863,12.420000076293945,12.380000114440918,50585.0,12.380000114440918,AVIO.MI
2019-11-18,12.479999542236328,12.319999694824219,12.479999542236328,12.34000015258789,45514.0,12.34000015258789,AVIO.MI
2019-11-19,12.460000038146973,12.100000381469727,12.319999694824219,12.239999771118164,57728.0,12.239999771118164,AVIO.MI
2019-11-20,12.319999694824219,12.15999984741211,12.319999694824219,12.199999809265137,14946.0,12.199999809265137,AVIO.MI
2019-11-21,12.239999771118164,12.0600004196167,12.119999885559082,12.0600004196167,38492.0,12.0600004196167,AVIO.MI
2019-11-22,12.260000228881836,12.020000457763672,12.020000457763672,12.180000305175781,29817.0,12.180000305175781,AVIO.MI
2019-11-25,12.5,12.199999809265137,12.239999771118164,12.399999618530273,89351.0,12.399999618530273,AVIO.MI
2019-11-26,13.180000305175781,12.399999618530273,12.399999618530273,13.020000457763672,345936.0,13.020000457763672,AVIO.MI
2019-11-27,13.640000343322754,12.960000038146973,12.979999542236328,13.399999618530273,364444.0,13.399999618530273,AVIO.MI
2019-11-28,13.699999809265137,13.199999809265137,13.380000114440918,13.5,146940.0,13.5,AVIO.MI
2019-11-29,13.739999771118164,13.479999542236328,13.65999984741211,13.680000305175781,105572.0,13.680000305175781,AVIO.MI
2019-12-02,13.800000190734863,13.479999542236328,13.680000305175781,13.5,127248.0,13.5,AVIO.MI
2019-12-03,13.720000267028809,13.239999771118164,13.420000076293945,13.5,116523.0,13.5,AVIO.MI
2019-12-04,13.880000114440918,13.359999656677246,13.359999656677246,13.65999984741211,171927.0,13.65999984741211,AVIO.MI
2019-12-05,13.800000190734863,13.579999923706055,13.779999732971191,13.779999732971191,82257.0,13.779999732971191,AVIO.MI
2019-12-06,14.539999961853027,13.859999656677246,14.0600004196167,14.260000228881836,373062.0,14.260000228881836,AVIO.MI
2019-12-09,14.399999618530273,13.979999542236328,14.319999694824219,13.979999542236328,185914.0,13.979999542236328,AVIO.MI
2019-12-10,14.260000228881836,13.920000076293945,13.9399995803833,14.199999809265137,136741.0,14.199999809265137,AVIO.MI
2019-12-11,14.380000114440918,13.899999618530273,14.199999809265137,13.9399995803833,174721.0,13.9399995803833,AVIO.MI
2019-12-12,14.15999984741211,13.9399995803833,14.0,14.0600004196167,128763.0,14.0600004196167,AVIO.MI
2019-12-13,14.279999732971191,14.079999923706055,14.119999885559082,14.199999809265137,116718.0,14.199999809265137,AVIO.MI
2019-12-16,14.399999618530273,14.020000457763672,14.260000228881836,14.199999809265137,159287.0,14.199999809265137,AVIO.MI
2019-12-17,14.279999732971191,14.0,14.260000228881836,14.0600004196167,82445.0,14.0600004196167,AVIO.MI
2019-12-18,14.479999542236328,13.960000038146973,14.020000457763672,14.479999542236328,1286825.0,14.479999542236328,AVIO.MI
2019-12-19,14.579999923706055,13.960000038146973,14.5,14.0,162241.0,14.0,AVIO.MI
2019-12-20,14.180000305175781,13.960000038146973,14.100000381469727,14.0600004196167,100226.0,14.0600004196167,AVIO.MI
2019-12-23,14.199999809265137,14.0,14.0,14.100000381469727,51168.0,14.100000381469727,AVIO.MI
2019-12-27,14.199999809265137,13.9399995803833,13.9399995803833,14.039999961853027,50055.0,14.039999961853027,AVIO.MI
2019-12-30,14.100000381469727,13.520000457763672,14.100000381469727,13.859999656677246,68241.0,13.859999656677246,AVIO.MI
2020-01-02,14.079999923706055,13.819999694824219,13.819999694824219,13.899999618530273,62155.0,13.899999618530273,AVIO.MI
2020-01-03,14.0600004196167,13.619999885559082,14.020000457763672,13.760000228881836,66115.0,13.760000228881836,AVIO.MI
2020-01-06,13.84000015258789,13.399999618530273,13.819999694824219,13.739999771118164,78342.0,13.739999771118164,AVIO.MI
2020-01-07,13.920000076293945,13.640000343322754,13.859999656677246,13.739999771118164,58190.0,13.739999771118164,AVIO.MI
2020-01-08,13.960000038146973,13.520000457763672,13.5600004196167,13.779999732971191,61600.0,13.779999732971191,AVIO.MI
2020-01-09,14.119999885559082,13.600000381469727,13.920000076293945,14.100000381469727,82988.0,14.100000381469727,AVIO.MI
2020-01-10,14.180000305175781,13.84000015258789,14.140000343322754,14.0600004196167,89068.0,14.0600004196167,AVIO.MI
2020-01-13,14.279999732971191,14.039999961853027,14.119999885559082,14.199999809265137,81380.0,14.199999809265137,AVIO.MI
2020-01-14,14.359999656677246,14.0600004196167,14.140000343322754,14.239999771118164,78928.0,14.239999771118164,AVIO.MI
2020-01-15,14.380000114440918,14.079999923706055,14.140000343322754,14.079999923706055,98202.0,14.079999923706055,AVIO.MI
2020-01-16,14.220000267028809,14.039999961853027,14.039999961853027,14.039999961853027,53275.0,14.039999961853027,AVIO.MI
2020-01-17,15.100000381469727,14.020000457763672,14.020000457763672,15.0,347744.0,15.0,AVIO.MI
2020-01-20,15.4399995803833,15.020000457763672,15.100000381469727,15.199999809265137,136320.0,15.199999809265137,AVIO.MI
2020-01-21,15.539999961853027,15.100000381469727,15.220000267028809,15.539999961853027,157037.0,15.539999961853027,AVIO.MI
2020-01-22,15.640000343322754,15.119999885559082,15.579999923706055,15.199999809265137,139669.0,15.199999809265137,AVIO.MI
2020-01-23,15.479999542236328,15.100000381469727,15.180000305175781,15.479999542236328,170225.0,15.479999542236328,AVIO.MI
2020-01-24,15.680000305175781,15.460000038146973,15.5,15.539999961853027,116636.0,15.539999961853027,AVIO.MI
2020-01-27,15.520000457763672,15.0600004196167,15.300000190734863,15.100000381469727,95760.0,15.100000381469727,AVIO.MI
2020-01-28,15.300000190734863,14.899999618530273,15.100000381469727,15.119999885559082,60957.0,15.119999885559082,AVIO.MI
2020-01-29,15.399999618530273,15.119999885559082,15.199999809265137,15.300000190734863,51356.0,15.300000190734863,AVIO.MI
2020-01-30,15.260000228881836,14.899999618530273,15.119999885559082,14.9399995803833,77743.0,14.9399995803833,AVIO.MI
2020-01-31,15.279999732971191,14.539999961853027,14.9399995803833,14.739999771118164,89105.0,14.739999771118164,AVIO.MI
2020-02-03,14.9399995803833,14.460000038146973,14.579999923706055,14.84000015258789,109922.0,14.84000015258789,AVIO.MI
2020-02-04,15.140000343322754,14.859999656677246,15.039999961853027,14.899999618530273,101434.0,14.899999618530273,AVIO.MI
2020-02-05,15.180000305175781,14.739999771118164,14.899999618530273,14.899999618530273,122847.0,14.899999618530273,AVIO.MI
2020-02-06,15.180000305175781,14.960000038146973,15.100000381469727,15.0600004196167,74947.0,15.0600004196167,AVIO.MI
2020-02-07,15.119999885559082,14.65999984741211,15.039999961853027,14.920000076293945,80725.0,14.920000076293945,AVIO.MI
2020-02-10,15.079999923706055,14.65999984741211,15.079999923706055,14.65999984741211,68294.0,14.65999984741211,AVIO.MI
2020-02-11,15.0600004196167,14.680000305175781,14.680000305175781,14.979999542236328,95719.0,14.979999542236328,AVIO.MI
2020-02-12,15.600000381469727,14.979999542236328,15.0600004196167,15.420000076293945,231909.0,15.420000076293945,AVIO.MI
2020-02-13,15.600000381469727,15.239999771118164,15.399999618530273,15.34000015258789,84343.0,15.34000015258789,AVIO.MI
2020-02-14,15.600000381469727,15.199999809265137,15.399999618530273,15.34000015258789,78283.0,15.34000015258789,AVIO.MI
2020-02-17,15.4399995803833,15.220000267028809,15.34000015258789,15.220000267028809,78650.0,15.220000267028809,AVIO.MI
2020-02-18,15.279999732971191,15.020000457763672,15.119999885559082,15.100000381469727,48458.0,15.100000381469727,AVIO.MI
2020-02-19,15.199999809265137,15.0,15.119999885559082,15.100000381469727,39575.0,15.100000381469727,AVIO.MI
2020-02-20,15.199999809265137,14.899999618530273,15.180000305175781,15.140000343322754,58228.0,15.140000343322754,AVIO.MI
2020-02-21,15.100000381469727,14.819999694824219,15.100000381469727,14.979999542236328,69603.0,14.979999542236328,AVIO.MI
2020-02-24,14.5,13.699999809265137,14.5,14.300000190734863,138653.0,14.300000190734863,AVIO.MI
2020-02-25,14.380000114440918,13.979999542236328,14.199999809265137,14.100000381469727,61297.0,14.100000381469727,AVIO.MI
2020-02-26,14.5,13.680000305175781,13.819999694824219,14.380000114440918,81311.0,14.380000114440918,AVIO.MI
2020-02-27,14.699999809265137,13.979999542236328,14.140000343322754,14.279999732971191,127925.0,14.279999732971191,AVIO.MI
2020-02-28,14.119999885559082,13.720000267028809,13.880000114440918,13.84000015258789,86420.0,13.84000015258789,AVIO.MI
2020-03-02,14.079999923706055,13.199999809265137,13.84000015258789,13.899999618530273,173298.0,13.899999618530273,AVIO.MI
2020-03-03,14.520000457763672,13.9399995803833,13.9399995803833,14.100000381469727,207965.0,14.100000381469727,AVIO.MI
2020-03-04,14.220000267028809,13.520000457763672,14.180000305175781,13.65999984741211,89394.0,13.65999984741211,AVIO.MI
2020-03-05,13.760000228881836,12.9399995803833,13.699999809265137,13.34000015258789,97412.0,13.34000015258789,AVIO.MI
2020-03-06,13.140000343322754,12.680000305175781,13.100000381469727,12.760000228881836,111476.0,12.760000228881836,AVIO.MI
2020-03-09,12.319999694824219,10.680000305175781,11.5600004196167,12.100000381469727,131797.0,12.100000381469727,AVIO.MI
2020-03-10,12.600000381469727,11.899999618530273,12.039999961853027,12.039999961853027,172709.0,12.039999961853027,AVIO.MI
2020-03-11,12.84000015258789,11.520000457763672,12.84000015258789,11.600000381469727,69290.0,11.600000381469727,AVIO.MI
2020-03-12,11.619999885559082,10.300000190734863,11.079999923706055,10.300000190734863,153655.0,10.300000190734863,AVIO.MI
2020-03-13,11.420000076293945,10.359999656677246,10.5,10.84000015258789,158108.0,10.84000015258789,AVIO.MI
2020-03-16,10.5,9.569999694824219,10.5,10.0600004196167,132039.0,10.0600004196167,AVIO.MI
2020-03-17,10.5,9.800000190734863,10.479999542236328,10.319999694824219,94860.0,10.319999694824219,AVIO.MI
2020-03-18,10.9399995803833,10.119999885559082,10.220000267028809,10.140000343322754,43703.0,10.140000343322754,AVIO.MI
2020-03-19,10.739999771118164,10.260000228881836,10.479999542236328,10.260000228881836,41718.0,10.260000228881836,AVIO.MI
2020-03-20,10.920000076293945,10.359999656677246,10.760000228881836,10.920000076293945,84029.0,10.920000076293945,AVIO.MI
2020-03-23,10.859999656677246,10.5,10.539999961853027,10.720000267028809,107636.0,10.720000267028809,AVIO.MI
2020-03-24,11.279999732971191,10.699999809265137,11.0,10.899999618530273,117365.0,10.899999618530273,AVIO.MI
2020-03-25,12.479999542236328,10.359999656677246,12.460000038146973,10.5,112514.0,10.5,AVIO.MI
2020-03-26,11.380000114440918,10.119999885559082,10.5,11.180000305175781,102557.0,11.180000305175781,AVIO.MI
2020-03-27,11.260000228881836,10.279999732971191,11.260000228881836,11.0600004196167,177907.0,11.0600004196167,AVIO.MI
2020-03-30,11.15999984741211,10.779999732971191,10.920000076293945,11.15999984741211,46038.0,11.15999984741211,AVIO.MI
2020-03-31,11.579999923706055,11.0600004196167,11.180000305175781,11.460000038146973,59396.0,11.460000038146973,AVIO.MI
2020-04-01,11.4399995803833,10.979999542236328,11.199999809265137,11.4399995803833,22648.0,11.4399995803833,AVIO.MI
2020-04-02,12.399999618530273,11.539999961853027,11.539999961853027,12.359999656677246,74957.0,12.359999656677246,AVIO.MI
2020-04-03,12.380000114440918,12.039999961853027,12.380000114440918,12.100000381469727,139775.0,12.100000381469727,AVIO.MI
2020-04-06,12.5600004196167,12.0600004196167,12.34000015258789,12.119999885559082,62804.0,12.119999885559082,AVIO.MI
2020-04-07,12.5600004196167,11.720000267028809,12.380000114440918,11.720000267028809,68791.0,11.720000267028809,AVIO.MI
2020-04-08,12.100000381469727,11.619999885559082,11.720000267028809,12.100000381469727,40171.0,12.100000381469727,AVIO.MI
2020-04-09,12.300000190734863,11.84000015258789,12.140000343322754,12.279999732971191,44872.0,12.279999732971191,AVIO.MI
2020-04-14,12.420000076293945,11.800000190734863,12.279999732971191,12.300000190734863,51469.0,12.300000190734863,AVIO.MI
2020-04-15,12.460000038146973,11.699999809265137,12.399999618530273,11.859999656677246,28966.0,11.859999656677246,AVIO.MI
2020-04-16,12.079999923706055,11.779999732971191,11.859999656677246,11.880000114440918,35118.0,11.880000114440918,AVIO.MI
2020-04-17,12.359999656677246,12.020000457763672,12.039999961853027,12.140000343322754,36123.0,12.140000343322754,AVIO.MI
2020-04-20,12.600000381469727,12.15999984741211,12.380000114440918,12.579999923706055,55988.0,12.579999923706055,AVIO.MI
2020-04-21,12.739999771118164,12.399999618530273,12.5600004196167,12.4399995803833,44824.0,12.4399995803833,AVIO.MI
2020-04-22,13.0,12.5600004196167,12.960000038146973,13.0,34649.0,13.0,AVIO.MI
2020-04-23,13.520000457763672,13.020000457763672,13.020000457763672,13.460000038146973,86726.0,13.460000038146973,AVIO.MI
2020-04-24,13.4399995803833,13.0,13.4399995803833,13.359999656677246,35236.0,13.359999656677246,AVIO.MI
2020-04-27,13.640000343322754,13.140000343322754,13.5,13.359999656677246,59339.0,13.359999656677246,AVIO.MI
2020-04-28,13.9399995803833,13.239999771118164,13.720000267028809,13.279999732971191,65229.0,13.279999732971191,AVIO.MI
2020-04-29,13.479999542236328,13.140000343322754,13.319999694824219,13.479999542236328,71293.0,13.479999542236328,AVIO.MI
2020-04-30,13.779999732971191,13.359999656677246,13.520000457763672,13.699999809265137,69040.0,13.699999809265137,AVIO.MI
2020-05-04,13.579999923706055,13.34000015258789,13.5,13.5600004196167,83899.0,13.5600004196167,AVIO.MI
2020-05-05,13.760000228881836,13.5,13.600000381469727,13.539999961853027,100754.0,13.539999961853027,AVIO.MI
2020-05-06,13.899999618530273,13.520000457763672,13.539999961853027,13.899999618530273,74814.0,13.899999618530273,AVIO.MI
2020-05-07,14.100000381469727,13.779999732971191,13.859999656677246,14.0,122111.0,14.0,AVIO.MI
2020-05-08,14.199999809265137,14.020000457763672,14.020000457763672,14.100000381469727,55131.0,14.100000381469727,AVIO.MI
2020-05-11,14.399999618530273,14.0,14.100000381469727,14.399999618530273,39976.0,14.399999618530273,AVIO.MI
2019-01-02,100.69999694824219,100.69999694824219,100.69999694824219,100.69999694824219,0.0,99.19957733154297,BEI.MI
2019-01-03,100.69999694824219,100.69999694824219,100.69999694824219,100.69999694824219,0.0,99.19957733154297,BEI.MI
2019-01-04,100.69999694824219,100.69999694824219,100.69999694824219,100.69999694824219,0.0,99.19957733154297,BEI.MI
2019-01-07,100.69999694824219,100.69999694824219,100.69999694824219,100.69999694824219,0.0,99.19957733154297,BEI.MI
2019-01-08,100.69999694824219,100.69999694824219,100.69999694824219,100.69999694824219,0.0,99.19957733154297,BEI.MI
2019-01-09,100.69999694824219,100.69999694824219,100.69999694824219,100.69999694824219,0.0,99.19957733154297,BEI.MI
2019-01-10,100.69999694824219,100.69999694824219,100.69999694824219,100.69999694824219,0.0,99.19957733154297,BEI.MI
2019-01-11,100.69999694824219,100.69999694824219,100.69999694824219,100.69999694824219,0.0,99.19957733154297,BEI.MI
2019-01-14,100.69999694824219,100.69999694824219,100.69999694824219,100.69999694824219,0.0,99.19957733154297,BEI.MI
2019-01-15,100.69999694824219,100.69999694824219,100.69999694824219,100.69999694824219,0.0,99.19957733154297,BEI.MI
2019-01-16,100.69999694824219,100.69999694824219,100.69999694824219,100.69999694824219,0.0,99.19957733154297,BEI.MI
2019-01-17,100.69999694824219,100.69999694824219,100.69999694824219,100.69999694824219,0.0,99.19957733154297,BEI.MI
2019-01-18,100.69999694824219,100.69999694824219,100.69999694824219,100.69999694824219,0.0,99.19957733154297,BEI.MI
2019-01-21,100.69999694824219,100.69999694824219,100.69999694824219,100.69999694824219,0.0,99.19957733154297,BEI.MI
2019-01-22,87.12000274658203,87.08000183105469,87.08000183105469,87.12000274658203,120.0,85.82192993164062,BEI.MI
2019-01-23,86.9800033569336,86.9800033569336,86.9800033569336,86.9800033569336,115.0,85.68400573730469,BEI.MI
2019-01-24,86.18000030517578,86.18000030517578,86.18000030517578,86.18000030517578,19.0,84.89592742919922,BEI.MI
2019-01-25,86.18000030517578,86.18000030517578,86.18000030517578,86.18000030517578,0.0,84.89592742919922,BEI.MI
2019-01-28,86.18000030517578,86.18000030517578,86.18000030517578,86.18000030517578,0.0,84.89592742919922,BEI.MI
2019-01-29,86.23999786376953,86.23999786376953,86.23999786376953,86.23999786376953,325.0,84.95502471923828,BEI.MI
2019-01-30,86.23999786376953,86.23999786376953,86.23999786376953,86.23999786376953,0.0,84.95502471923828,BEI.MI
2019-01-31,86.23999786376953,86.23999786376953,86.23999786376953,86.23999786376953,0.0,84.95502471923828,BEI.MI
2019-02-01,86.23999786376953,86.23999786376953,86.23999786376953,86.23999786376953,0.0,84.95502471923828,BEI.MI
2019-02-04,86.23999786376953,86.23999786376953,86.23999786376953,86.23999786376953,0.0,84.95502471923828,BEI.MI
2019-02-05,86.23999786376953,86.23999786376953,86.23999786376953,86.23999786376953,0.0,84.95502471923828,BEI.MI
2019-02-06,86.23999786376953,86.23999786376953,86.23999786376953,86.23999786376953,0.0,84.95502471923828,BEI.MI
2019-02-07,86.23999786376953,86.23999786376953,86.23999786376953,86.23999786376953,0.0,84.95502471923828,BEI.MI
2019-02-08,86.23999786376953,86.23999786376953,86.23999786376953,86.23999786376953,0.0,84.95502471923828,BEI.MI
2019-02-11,86.23999786376953,86.23999786376953,86.23999786376953,86.23999786376953,0.0,84.95502471923828,BEI.MI
2019-02-12,86.23999786376953,86.23999786376953,86.23999786376953,86.23999786376953,0.0,84.95502471923828,BEI.MI
2019-02-13,86.23999786376953,86.23999786376953,86.23999786376953,86.23999786376953,0.0,84.95502471923828,BEI.MI
2019-02-14,86.23999786376953,86.23999786376953,86.23999786376953,86.23999786376953,0.0,84.95502471923828,BEI.MI
2019-02-15,86.23999786376953,86.23999786376953,86.23999786376953,86.23999786376953,0.0,84.95502471923828,BEI.MI
2019-02-18,86.23999786376953,86.23999786376953,86.23999786376953,86.23999786376953,0.0,84.95502471923828,BEI.MI
2019-02-19,86.23999786376953,86.23999786376953,86.23999786376953,86.23999786376953,0.0,84.95502471923828,BEI.MI
2019-02-20,86.23999786376953,86.23999786376953,86.23999786376953,86.23999786376953,0.0,84.95502471923828,BEI.MI
2019-02-21,86.23999786376953,86.23999786376953,86.23999786376953,86.23999786376953,0.0,84.95502471923828,BEI.MI
2019-02-22,86.23999786376953,86.23999786376953,86.23999786376953,86.23999786376953,0.0,84.95502471923828,BEI.MI
2019-02-25,91.08000183105469,91.08000183105469,91.08000183105469,91.08000183105469,20.0,89.72291564941406,BEI.MI
2019-02-26,91.08000183105469,91.08000183105469,91.08000183105469,91.08000183105469,0.0,89.72291564941406,BEI.MI
2019-02-27,81.94000244140625,81.27999877929688,81.27999877929688,81.94000244140625,112.0,80.71910858154297,BEI.MI
2019-02-28,81.55999755859375,81.19999694824219,81.55999755859375,81.19999694824219,30.0,79.99012756347656,BEI.MI
2019-03-01,82.16000366210938,82.16000366210938,82.16000366210938,82.16000366210938,7.0,80.93582916259766,BEI.MI
2019-03-04,82.16000366210938,82.16000366210938,82.16000366210938,82.16000366210938,0.0,80.93582916259766,BEI.MI
2019-03-05,82.18000030517578,82.18000030517578,82.18000030517578,82.18000030517578,10.0,80.95552062988281,BEI.MI
2019-03-06,82.18000030517578,82.18000030517578,82.18000030517578,82.18000030517578,0.0,80.95552062988281,BEI.MI
2019-03-07,82.18000030517578,82.18000030517578,82.18000030517578,82.18000030517578,0.0,80.95552062988281,BEI.MI
2019-03-08,82.18000030517578,82.18000030517578,82.18000030517578,82.18000030517578,0.0,80.95552062988281,BEI.MI
2019-03-11,82.18000030517578,82.18000030517578,82.18000030517578,82.18000030517578,0.0,80.95552062988281,BEI.MI
2019-03-12,82.18000030517578,82.18000030517578,82.18000030517578,82.18000030517578,0.0,80.95552062988281,BEI.MI
2019-03-13,82.18000030517578,82.18000030517578,82.18000030517578,82.18000030517578,0.0,80.95552062988281,BEI.MI
2019-03-14,86.87999725341797,86.77999877929688,86.87999725341797,86.77999877929688,50.0,85.48698425292969,BEI.MI
2019-03-15,86.33999633789062,86.33999633789062,86.33999633789062,86.33999633789062,12.0,85.05354309082031,BEI.MI
2019-03-18,87.36000061035156,87.36000061035156,87.36000061035156,87.36000061035156,13.0,86.05834197998047,BEI.MI
2019-03-19,87.36000061035156,87.36000061035156,87.36000061035156,87.36000061035156,0.0,86.05834197998047,BEI.MI
2019-03-20,88.77999877929688,88.77999877929688,88.77999877929688,88.77999877929688,15.0,87.45718383789062,BEI.MI
2019-03-21,88.9800033569336,88.9800033569336,88.9800033569336,88.9800033569336,10.0,87.65421295166016,BEI.MI
2019-03-22,88.9800033569336,88.9800033569336,88.9800033569336,88.9800033569336,0.0,87.65421295166016,BEI.MI
2019-03-25,88.9800033569336,88.9800033569336,88.9800033569336,88.9800033569336,0.0,87.65421295166016,BEI.MI
2019-03-26,88.9800033569336,88.9800033569336,88.9800033569336,88.9800033569336,0.0,87.65421295166016,BEI.MI
2019-03-27,88.9800033569336,88.9800033569336,88.9800033569336,88.9800033569336,0.0,87.65421295166016,BEI.MI
2019-03-28,88.9800033569336,88.9800033569336,88.9800033569336,88.9800033569336,0.0,87.65421295166016,BEI.MI
2019-03-29,92.5999984741211,92.5999984741211,92.5999984741211,92.5999984741211,50.0,91.22026824951172,BEI.MI
2019-04-01,92.5999984741211,92.5999984741211,92.5999984741211,92.5999984741211,0.0,91.22026824951172,BEI.MI
2019-04-02,92.5999984741211,92.5999984741211,92.5999984741211,92.5999984741211,0.0,91.22026824951172,BEI.MI
2019-04-03,92.5999984741211,92.5999984741211,92.5999984741211,92.5999984741211,0.0,91.22026824951172,BEI.MI
2019-04-04,92.5999984741211,92.5999984741211,92.5999984741211,92.5999984741211,0.0,91.22026824951172,BEI.MI
2019-04-05,92.5999984741211,92.5999984741211,92.5999984741211,92.5999984741211,0.0,91.22026824951172,BEI.MI
2019-04-08,92.5999984741211,92.5999984741211,92.5999984741211,92.5999984741211,0.0,91.22026824951172,BEI.MI
2019-04-09,92.5999984741211,92.5999984741211,92.5999984741211,92.5999984741211,0.0,91.22026824951172,BEI.MI
2019-04-10,92.5999984741211,92.5999984741211,92.5999984741211,92.5999984741211,0.0,91.22026824951172,BEI.MI
2019-04-11,92.5999984741211,92.5999984741211,92.5999984741211,92.5999984741211,0.0,91.22026824951172,BEI.MI
2019-04-12,92.5999984741211,92.5999984741211,92.5999984741211,92.5999984741211,0.0,91.22026824951172,BEI.MI
2019-04-15,93.30000305175781,93.30000305175781,93.30000305175781,93.30000305175781,22.0,91.90983581542969,BEI.MI
2019-04-16,93.30000305175781,93.30000305175781,93.30000305175781,93.30000305175781,0.0,91.90983581542969,BEI.MI
2019-04-17,93.30000305175781,93.30000305175781,93.30000305175781,93.30000305175781,0.0,91.90983581542969,BEI.MI
2019-04-18,93.30000305175781,93.30000305175781,93.30000305175781,93.30000305175781,0.0,92.60462188720703,BEI.MI
2019-04-23,93.30000305175781,93.30000305175781,93.30000305175781,93.30000305175781,0.0,92.60462188720703,BEI.MI
2019-04-24,93.30000305175781,93.30000305175781,93.30000305175781,93.30000305175781,0.0,92.60462188720703,BEI.MI
2019-04-25,93.30000305175781,93.30000305175781,93.30000305175781,93.30000305175781,0.0,92.60462188720703,BEI.MI
2019-04-26,93.30000305175781,93.30000305175781,93.30000305175781,93.30000305175781,0.0,92.60462188720703,BEI.MI
2019-04-29,93.30000305175781,93.30000305175781,93.30000305175781,93.30000305175781,0.0,92.60462188720703,BEI.MI
2019-04-30,97.0,97.0,97.0,97.0,20.0,96.27704620361328,BEI.MI
2019-05-02,97.0,97.0,97.0,97.0,0.0,96.27704620361328,BEI.MI
2019-05-03,98.5,98.5,98.5,98.5,70.0,97.765869140625,BEI.MI
2019-05-06,98.5,98.5,98.5,98.5,0.0,97.765869140625,BEI.MI
2019-05-07,98.5,98.5,98.5,98.5,0.0,97.765869140625,BEI.MI
2019-05-08,98.5,98.5,98.5,98.5,0.0,97.765869140625,BEI.MI
2019-05-09,98.5,98.5,98.5,98.5,0.0,97.765869140625,BEI.MI
2019-05-10,98.5,98.5,98.5,98.5,0.0,97.765869140625,BEI.MI
2019-05-13,98.5,98.5,98.5,98.5,0.0,97.765869140625,BEI.MI
2019-05-14,98.5,98.5,98.5,98.5,0.0,97.765869140625,BEI.MI
2019-05-15,99.87999725341797,99.87999725341797,99.87999725341797,99.87999725341797,2.0,99.13557434082031,BEI.MI
2019-05-16,101.3499984741211,101.3499984741211,101.3499984741211,101.3499984741211,13.0,100.59461975097656,BEI.MI
2019-05-17,101.9000015258789,101.9000015258789,101.9000015258789,101.9000015258789,10.0,101.1405258178711,BEI.MI
2019-05-20,101.9000015258789,101.9000015258789,101.9000015258789,101.9000015258789,0.0,101.1405258178711,BEI.MI
2019-05-21,101.9000015258789,101.9000015258789,101.9000015258789,101.9000015258789,0.0,101.1405258178711,BEI.MI
2019-05-22,101.9000015258789,101.9000015258789,101.9000015258789,101.9000015258789,0.0,101.1405258178711,BEI.MI
2019-05-23,101.9000015258789,101.9000015258789,101.9000015258789,101.9000015258789,0.0,101.1405258178711,BEI.MI
2019-05-24,103.6500015258789,102.55000305175781,102.55000305175781,103.6500015258789,56.0,102.87747955322266,BEI.MI
2019-05-27,103.6500015258789,103.6500015258789,103.6500015258789,103.6500015258789,0.0,102.87747955322266,BEI.MI
2019-05-28,103.6500015258789,103.6500015258789,103.6500015258789,103.6500015258789,0.0,102.87747955322266,BEI.MI
2019-05-29,103.6500015258789,103.6500015258789,103.6500015258789,103.6500015258789,0.0,102.87747955322266,BEI.MI
2019-05-30,104.0,104.0,104.0,104.0,75.0,103.2248764038086,BEI.MI
2019-05-31,103.3499984741211,103.30000305175781,103.3499984741211,103.30000305175781,1007.0,102.53009033203125,BEI.MI
2019-06-03,103.30000305175781,103.30000305175781,103.30000305175781,103.30000305175781,0.0,102.53009033203125,BEI.MI
2019-06-04,103.30000305175781,103.30000305175781,103.30000305175781,103.30000305175781,0.0,102.53009033203125,BEI.MI
2019-06-05,103.30000305175781,103.30000305175781,103.30000305175781,103.30000305175781,0.0,102.53009033203125,BEI.MI
2019-06-06,103.30000305175781,103.30000305175781,103.30000305175781,103.30000305175781,0.0,102.53009033203125,BEI.MI
2019-06-07,105.6500015258789,104.9000015258789,104.9000015258789,105.6500015258789,282.0,104.86257934570312,BEI.MI
2019-06-10,105.6500015258789,105.6500015258789,105.6500015258789,105.6500015258789,0.0,104.86257934570312,BEI.MI
2019-06-11,105.6500015258789,105.6500015258789,105.6500015258789,105.6500015258789,0.0,104.86257934570312,BEI.MI
2019-06-12,105.6500015258789,105.6500015258789,105.6500015258789,105.6500015258789,0.0,104.86257934570312,BEI.MI
2019-06-13,105.6500015258789,105.6500015258789,105.6500015258789,105.6500015258789,0.0,104.86257934570312,BEI.MI
2019-06-14,105.6500015258789,105.6500015258789,105.6500015258789,105.6500015258789,0.0,104.86257934570312,BEI.MI
2019-06-17,105.6500015258789,105.6500015258789,105.6500015258789,105.6500015258789,0.0,104.86257934570312,BEI.MI
2019-06-18,105.6500015258789,105.6500015258789,105.6500015258789,105.6500015258789,0.0,104.86257934570312,BEI.MI
2019-06-19,105.6500015258789,105.6500015258789,105.6500015258789,105.6500015258789,0.0,104.86257934570312,BEI.MI
2019-06-20,105.6500015258789,105.6500015258789,105.6500015258789,105.6500015258789,0.0,104.86257934570312,BEI.MI
2019-06-21,105.6500015258789,105.6500015258789,105.6500015258789,105.6500015258789,0.0,104.86257934570312,BEI.MI
2019-06-24,106.8499984741211,106.8499984741211,106.8499984741211,106.8499984741211,2.0,106.05362701416016,BEI.MI
2019-06-25,106.8499984741211,106.8499984741211,106.8499984741211,106.8499984741211,0.0,106.05362701416016,BEI.MI
2019-06-26,106.8499984741211,106.8499984741211,106.8499984741211,106.8499984741211,0.0,106.05362701416016,BEI.MI
2019-06-27,106.8499984741211,106.8499984741211,106.8499984741211,106.8499984741211,0.0,106.05362701416016,BEI.MI
2019-06-28,106.8499984741211,106.8499984741211,106.8499984741211,106.8499984741211,0.0,106.05362701416016,BEI.MI
2019-07-01,106.8499984741211,106.8499984741211,106.8499984741211,106.8499984741211,0.0,106.05362701416016,BEI.MI
2019-07-02,107.6500015258789,107.6500015258789,107.6500015258789,107.6500015258789,240.0,106.84767150878906,BEI.MI
2019-07-03,107.6500015258789,107.6500015258789,107.6500015258789,107.6500015258789,0.0,106.84767150878906,BEI.MI
2019-07-04,107.6500015258789,107.6500015258789,107.6500015258789,107.6500015258789,0.0,106.84767150878906,BEI.MI
2019-07-05,107.6500015258789,107.6500015258789,107.6500015258789,107.6500015258789,0.0,106.84767150878906,BEI.MI
2019-07-08,107.6500015258789,107.6500015258789,107.6500015258789,107.6500015258789,0.0,106.84767150878906,BEI.MI
2019-07-09,107.6500015258789,107.6500015258789,107.6500015258789,107.6500015258789,0.0,106.84767150878906,BEI.MI
2019-07-10,107.6500015258789,107.6500015258789,107.6500015258789,107.6500015258789,0.0,106.84767150878906,BEI.MI
2019-07-11,107.6500015258789,107.6500015258789,107.6500015258789,107.6500015258789,0.0,106.84767150878906,BEI.MI
2019-07-12,107.6500015258789,107.6500015258789,107.6500015258789,107.6500015258789,0.0,106.84767150878906,BEI.MI
2019-07-15,106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,11.0,106.0040054321289,BEI.MI
2019-07-16,106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,0.0,106.0040054321289,BEI.MI
2019-07-17,106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,0.0,106.0040054321289,BEI.MI
2019-07-18,106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,0.0,106.0040054321289,BEI.MI
2019-07-19,106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,0.0,106.0040054321289,BEI.MI
2019-07-22,106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,0.0,106.0040054321289,BEI.MI
2019-07-23,106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,0.0,106.0040054321289,BEI.MI
2019-07-24,106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,0.0,106.0040054321289,BEI.MI
2019-07-25,106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,0.0,106.0040054321289,BEI.MI
2019-07-26,106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,0.0,106.0040054321289,BEI.MI
2019-07-29,106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,0.0,106.0040054321289,BEI.MI
2019-07-30,106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,0.0,106.0040054321289,BEI.MI
2019-07-31,106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,0.0,106.0040054321289,BEI.MI
2019-08-01,106.69999694824219,106.69999694824219,106.69999694824219,106.69999694824219,115.0,105.90474700927734,BEI.MI
2019-08-02,107.05000305175781,107.05000305175781,107.05000305175781,107.05000305175781,95.0,106.25214385986328,BEI.MI
2019-08-05,103.0999984741211,103.0999984741211,103.0999984741211,103.0999984741211,20.0,102.33158111572266,BEI.MI
2019-08-06,103.0999984741211,103.0999984741211,103.0999984741211,103.0999984741211,0.0,102.33158111572266,BEI.MI
2019-08-07,106.19999694824219,106.19999694824219,106.19999694824219,106.19999694824219,70.0,105.4084701538086,BEI.MI
2019-08-08,106.19999694824219,106.19999694824219,106.19999694824219,106.19999694824219,0.0,105.4084701538086,BEI.MI
2019-08-09,108.80000305175781,108.80000305175781,108.80000305175781,108.80000305175781,500.0,107.98909759521484,BEI.MI
2019-08-12,108.80000305175781,108.80000305175781,108.80000305175781,108.80000305175781,0.0,107.98909759521484,BEI.MI
2019-08-13,108.44999694824219,107.55000305175781,108.0999984741211,108.44999694824219,509.0,107.6417007446289,BEI.MI
2019-08-14,109.3499984741211,107.6500015258789,109.3499984741211,107.6500015258789,152.0,106.84767150878906,BEI.MI
2019-08-16,110.25,110.25,110.25,110.25,218.0,109.42829132080078,BEI.MI
2019-08-19,110.8499984741211,110.80000305175781,110.80000305175781,110.8499984741211,237.0,110.02381896972656,BEI.MI
2019-08-20,110.8499984741211,110.8499984741211,110.8499984741211,110.8499984741211,0.0,110.02381896972656,BEI.MI
2019-08-21,110.8499984741211,110.8499984741211,110.8499984741211,110.8499984741211,0.0,110.02381896972656,BEI.MI
2019-08-22,110.8499984741211,110.8499984741211,110.8499984741211,110.8499984741211,0.0,110.02381896972656,BEI.MI
2019-08-23,110.8499984741211,110.8499984741211,110.8499984741211,110.8499984741211,0.0,110.02381896972656,BEI.MI
2019-08-26,110.8499984741211,110.8499984741211,110.8499984741211,110.8499984741211,0.0,110.02381896972656,BEI.MI
2019-08-27,110.8499984741211,110.8499984741211,110.8499984741211,110.8499984741211,0.0,110.02381896972656,BEI.MI
2019-08-28,110.8499984741211,110.8499984741211,110.8499984741211,110.8499984741211,0.0,110.02381896972656,BEI.MI
2019-08-29,110.8499984741211,110.8499984741211,110.8499984741211,110.8499984741211,0.0,110.02381896972656,BEI.MI
2019-08-30,110.8499984741211,110.8499984741211,110.8499984741211,110.8499984741211,0.0,110.02381896972656,BEI.MI
2019-09-02,110.8499984741211,110.8499984741211,110.8499984741211,110.8499984741211,0.0,110.02381896972656,BEI.MI
2019-09-03,110.8499984741211,110.8499984741211,110.8499984741211,110.8499984741211,0.0,110.02381896972656,BEI.MI
2019-09-04,110.8499984741211,110.8499984741211,110.8499984741211,110.8499984741211,0.0,110.02381896972656,BEI.MI
2019-09-05,110.8499984741211,110.8499984741211,110.8499984741211,110.8499984741211,0.0,110.02381896972656,BEI.MI
2019-09-06,110.8499984741211,110.8499984741211,110.8499984741211,110.8499984741211,0.0,110.02381896972656,BEI.MI
2019-09-09,110.8499984741211,110.8499984741211,110.8499984741211,110.8499984741211,0.0,110.02381896972656,BEI.MI
2019-09-10,110.8499984741211,110.8499984741211,110.8499984741211,110.8499984741211,0.0,110.02381896972656,BEI.MI
2019-09-11,110.8499984741211,110.8499984741211,110.8499984741211,110.8499984741211,0.0,110.02381896972656,BEI.MI
2019-09-12,110.8499984741211,110.8499984741211,110.8499984741211,110.8499984741211,0.0,110.02381896972656,BEI.MI
2019-09-13,110.8499984741211,110.8499984741211,110.8499984741211,110.8499984741211,0.0,110.02381896972656,BEI.MI
2019-09-16,110.8499984741211,110.8499984741211,110.8499984741211,110.8499984741211,0.0,110.02381896972656,BEI.MI
2019-09-17,110.8499984741211,110.8499984741211,110.8499984741211,110.8499984741211,0.0,110.02381896972656,BEI.MI
2019-09-18,110.8499984741211,110.8499984741211,110.8499984741211,110.8499984741211,0.0,110.02381896972656,BEI.MI
2019-09-19,109.0,108.1500015258789,109.0,108.1500015258789,60.0,107.34394073486328,BEI.MI
2019-09-20,108.1500015258789,108.1500015258789,108.1500015258789,108.1500015258789,0.0,107.34394073486328,BEI.MI
2019-09-23,108.1500015258789,108.1500015258789,108.1500015258789,108.1500015258789,0.0,107.34394073486328,BEI.MI
2019-09-24,108.1500015258789,108.1500015258789,108.1500015258789,108.1500015258789,0.0,107.34394073486328,BEI.MI
2019-09-25,108.1500015258789,108.1500015258789,108.1500015258789,108.1500015258789,0.0,107.34394073486328,BEI.MI
2019-09-26,108.1500015258789,108.1500015258789,108.1500015258789,108.1500015258789,0.0,107.34394073486328,BEI.MI
2019-09-27,107.8499984741211,107.8499984741211,107.8499984741211,107.8499984741211,10.0,107.04618072509766,BEI.MI
2019-09-30,108.0,108.0,108.0,108.0,200.0,107.19506072998047,BEI.MI
2019-10-01,108.0,108.0,108.0,108.0,0.0,107.19506072998047,BEI.MI
2019-10-02,108.0,108.0,108.0,108.0,0.0,107.19506072998047,BEI.MI
2019-10-03,108.0,108.0,108.0,108.0,0.0,107.19506072998047,BEI.MI
2019-10-04,108.0,108.0,108.0,108.0,0.0,107.19506072998047,BEI.MI
2019-10-07,106.05000305175781,106.05000305175781,106.05000305175781,106.05000305175781,215.0,105.25959777832031,BEI.MI
2019-10-08,106.05000305175781,106.05000305175781,106.05000305175781,106.05000305175781,0.0,105.25959777832031,BEI.MI
2019-10-09,106.05000305175781,106.05000305175781,106.05000305175781,106.05000305175781,0.0,105.25959777832031,BEI.MI
2019-10-10,106.05000305175781,106.05000305175781,106.05000305175781,106.05000305175781,0.0,105.25959777832031,BEI.MI
2019-10-11,106.05000305175781,106.05000305175781,106.05000305175781,106.05000305175781,0.0,105.25959777832031,BEI.MI
2019-10-14,106.05000305175781,106.05000305175781,106.05000305175781,106.05000305175781,0.0,105.25959777832031,BEI.MI
2019-10-15,106.05000305175781,106.05000305175781,106.05000305175781,106.05000305175781,0.0,105.25959777832031,BEI.MI
2019-10-16,106.05000305175781,106.05000305175781,106.05000305175781,106.05000305175781,0.0,105.25959777832031,BEI.MI
2019-10-17,106.19999694824219,106.0,106.0,106.19999694824219,685.0,105.4084701538086,BEI.MI
2019-10-18,105.8499984741211,104.80000305175781,104.80000305175781,105.8499984741211,123.0,105.06108093261719,BEI.MI
2019-10-21,105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,15.0,104.6640625,BEI.MI
2019-10-22,105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,0.0,104.6640625,BEI.MI
2019-10-23,103.5,103.5,103.5,103.5,35.0,102.72859954833984,BEI.MI
2019-10-24,104.0,104.0,104.0,104.0,42.0,103.2248764038086,BEI.MI
2019-10-25,104.0,104.0,104.0,104.0,0.0,103.2248764038086,BEI.MI
2019-10-28,104.0,104.0,104.0,104.0,0.0,103.2248764038086,BEI.MI
2019-10-29,104.0,104.0,104.0,104.0,0.0,103.2248764038086,BEI.MI
2019-10-30,104.0,104.0,104.0,104.0,0.0,103.2248764038086,BEI.MI
2019-10-31,104.0,104.0,104.0,104.0,0.0,103.2248764038086,BEI.MI
2019-11-01,106.05000305175781,106.05000305175781,106.05000305175781,106.05000305175781,32.0,105.25959777832031,BEI.MI
2019-11-04,105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,29.0,104.6640625,BEI.MI
2019-11-05,105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,0.0,104.6640625,BEI.MI
2019-11-06,105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,0.0,104.6640625,BEI.MI
2019-11-07,105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,0.0,104.6640625,BEI.MI
2019-11-08,105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,0.0,104.6640625,BEI.MI
2019-11-11,105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,0.0,104.6640625,BEI.MI
2019-11-12,105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,0.0,104.6640625,BEI.MI
2019-11-13,105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,0.0,104.6640625,BEI.MI
2019-11-14,105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,0.0,104.6640625,BEI.MI
2019-11-15,105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,0.0,104.6640625,BEI.MI
2019-11-18,105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,0.0,104.6640625,BEI.MI
2019-11-19,105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,0.0,104.6640625,BEI.MI
2019-11-20,105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,0.0,104.6640625,BEI.MI
2019-11-21,105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,0.0,104.6640625,BEI.MI
2019-11-22,105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,0.0,104.6640625,BEI.MI
2019-11-25,105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,0.0,104.6640625,BEI.MI
2019-11-26,105.44999694824219,105.44999694824219,105.44999694824219,105.44999694824219,0.0,104.6640625,BEI.MI
2019-11-27,105.94999694824219,105.94999694824219,105.94999694824219,105.94999694824219,301.0,105.16033935546875,BEI.MI
2019-11-28,105.94999694824219,105.94999694824219,105.94999694824219,105.94999694824219,0.0,105.16033935546875,BEI.MI
2019-11-29,105.94999694824219,105.94999694824219,105.94999694824219,105.94999694824219,0.0,105.16033935546875,BEI.MI
2019-12-02,105.94999694824219,105.94999694824219,105.94999694824219,105.94999694824219,0.0,105.16033935546875,BEI.MI
2019-12-03,105.94999694824219,105.94999694824219,105.94999694824219,105.94999694824219,0.0,105.16033935546875,BEI.MI
2019-12-04,105.5,105.5,105.5,105.5,500.0,104.71369171142578,BEI.MI
2019-12-05,105.5,105.5,105.5,105.5,0.0,104.71369171142578,BEI.MI
2019-12-06,105.5,105.5,105.5,105.5,0.0,104.71369171142578,BEI.MI
2019-12-09,105.5,105.5,105.5,105.5,0.0,104.71369171142578,BEI.MI
2019-12-10,105.5,105.5,105.5,105.5,0.0,104.71369171142578,BEI.MI
2019-12-11,105.5,105.5,105.5,105.5,0.0,104.71369171142578,BEI.MI
2019-12-12,105.5,105.5,105.5,105.5,0.0,104.71369171142578,BEI.MI
2019-12-13,105.5,105.5,105.5,105.5,0.0,104.71369171142578,BEI.MI
2019-12-16,105.5,105.5,105.5,105.5,0.0,104.71369171142578,BEI.MI
2019-12-17,105.5,105.5,105.5,105.5,0.0,104.71369171142578,BEI.MI
2019-12-18,105.5,105.5,105.5,105.5,0.0,104.71369171142578,BEI.MI
2019-12-19,105.5,105.5,105.5,105.5,0.0,104.71369171142578,BEI.MI
2019-12-20,105.5,105.5,105.5,105.5,0.0,104.71369171142578,BEI.MI
2019-12-23,105.5,105.5,105.5,105.5,0.0,104.71369171142578,BEI.MI
2019-12-27,106.69999694824219,106.69999694824219,106.69999694824219,106.69999694824219,200.0,105.90474700927734,BEI.MI
2019-12-30,106.69999694824219,106.69999694824219,106.69999694824219,106.69999694824219,0.0,105.90474700927734,BEI.MI
2020-01-02,106.69999694824219,106.69999694824219,106.69999694824219,106.69999694824219,0.0,105.90474700927734,BEI.MI
2020-01-03,105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,11.0,104.56481170654297,BEI.MI
2020-01-06,105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0.0,104.56481170654297,BEI.MI
2020-01-07,105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0.0,104.56481170654297,BEI.MI
2020-01-08,105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0.0,104.56481170654297,BEI.MI
2020-01-09,105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0.0,104.56481170654297,BEI.MI
2020-01-10,105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0.0,104.56481170654297,BEI.MI
2020-01-13,105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0.0,104.56481170654297,BEI.MI
2020-01-14,105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0.0,104.56481170654297,BEI.MI
2020-01-15,105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0.0,104.56481170654297,BEI.MI
2020-01-16,105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0.0,104.56481170654297,BEI.MI
2020-01-17,105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0.0,104.56481170654297,BEI.MI
2020-01-20,105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0.0,104.56481170654297,BEI.MI
2020-01-21,105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0.0,104.56481170654297,BEI.MI
2020-01-22,105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0.0,104.56481170654297,BEI.MI
2020-01-23,105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0.0,104.56481170654297,BEI.MI
2020-01-24,105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0.0,104.56481170654297,BEI.MI
2020-01-27,105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0.0,104.56481170654297,BEI.MI
2020-01-28,105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0.0,104.56481170654297,BEI.MI
2020-01-29,105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0.0,104.56481170654297,BEI.MI
2020-01-30,105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0.0,104.56481170654297,BEI.MI
2020-01-31,105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0.0,104.56481170654297,BEI.MI
2020-02-03,105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0.0,104.56481170654297,BEI.MI
2020-02-04,105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0.0,104.56481170654297,BEI.MI
2020-02-05,104.44999694824219,102.8499984741211,102.8499984741211,104.44999694824219,59.0,103.67151641845703,BEI.MI
2020-02-06,104.44999694824219,104.44999694824219,104.44999694824219,104.44999694824219,60.0,103.67151641845703,BEI.MI
2020-02-07,104.44999694824219,104.44999694824219,104.44999694824219,104.44999694824219,0.0,103.67151641845703,BEI.MI
2020-02-10,104.44999694824219,104.44999694824219,104.44999694824219,104.44999694824219,0.0,103.67151641845703,BEI.MI
2020-02-11,104.80000305175781,104.80000305175781,104.80000305175781,104.80000305175781,60.0,104.01891326904297,BEI.MI
2020-02-12,104.80000305175781,104.80000305175781,104.80000305175781,104.80000305175781,0.0,104.01891326904297,BEI.MI
2020-02-13,104.80000305175781,104.80000305175781,104.80000305175781,104.80000305175781,0.0,104.01891326904297,BEI.MI
2020-02-14,104.80000305175781,104.80000305175781,104.80000305175781,104.80000305175781,0.0,104.01891326904297,BEI.MI
2020-02-17,106.0999984741211,106.0999984741211,106.0999984741211,106.0999984741211,16.0,105.30921936035156,BEI.MI
2020-02-18,106.0999984741211,106.0999984741211,106.0999984741211,106.0999984741211,0.0,105.30921936035156,BEI.MI
2020-02-19,106.0999984741211,106.0999984741211,106.0999984741211,106.0999984741211,0.0,105.30921936035156,BEI.MI
2020-02-20,106.0999984741211,106.0999984741211,106.0999984741211,106.0999984741211,0.0,105.30921936035156,BEI.MI
2020-02-21,107.55000305175781,107.55000305175781,107.55000305175781,107.55000305175781,100.0,106.74842071533203,BEI.MI
2020-02-24,107.55000305175781,107.55000305175781,107.55000305175781,107.55000305175781,0.0,106.74842071533203,BEI.MI
2020-02-25,106.6500015258789,100.9000015258789,106.6500015258789,100.9000015258789,256.0,100.14797973632812,BEI.MI
2020-02-26,100.9000015258789,100.9000015258789,100.9000015258789,100.9000015258789,0.0,100.14797973632812,BEI.MI
2020-02-27,100.9000015258789,100.9000015258789,100.9000015258789,100.9000015258789,0.0,100.14797973632812,BEI.MI
2020-02-28,100.9000015258789,100.9000015258789,100.9000015258789,100.9000015258789,0.0,100.14797973632812,BEI.MI
2020-03-02,100.9000015258789,100.9000015258789,100.9000015258789,100.9000015258789,0.0,100.14797973632812,BEI.MI
2020-03-03,98.4800033569336,98.4800033569336,98.4800033569336,98.5999984741211,100.0,97.86511993408203,BEI.MI
2020-03-04,98.5999984741211,98.5999984741211,98.5999984741211,98.5999984741211,0.0,97.86511993408203,BEI.MI
2020-03-05,98.5999984741211,98.5999984741211,98.5999984741211,98.5999984741211,0.0,97.86511993408203,BEI.MI
2020-03-06,98.91999816894531,98.5,98.5,98.91999816894531,330.0,98.18273162841797,BEI.MI
2020-03-09,95.33999633789062,95.33999633789062,95.33999633789062,95.33999633789062,49.0,94.6294174194336,BEI.MI
2020-03-10,97.30000305175781,97.30000305175781,97.30000305175781,97.30000305175781,10.0,96.57481384277344,BEI.MI
2020-03-11,97.30000305175781,97.30000305175781,97.30000305175781,97.30000305175781,0.0,96.57481384277344,BEI.MI
2020-03-12,97.30000305175781,97.30000305175781,97.30000305175781,97.30000305175781,0.0,96.57481384277344,BEI.MI
2020-03-13,97.30000305175781,97.30000305175781,97.30000305175781,97.30000305175781,0.0,96.57481384277344,BEI.MI
2020-03-16,97.30000305175781,97.30000305175781,97.30000305175781,97.30000305175781,0.0,96.57481384277344,BEI.MI
2020-03-17,97.30000305175781,97.30000305175781,97.30000305175781,97.30000305175781,0.0,96.57481384277344,BEI.MI
2020-03-18,97.30000305175781,97.30000305175781,97.30000305175781,97.30000305175781,0.0,96.57481384277344,BEI.MI
2020-03-19,97.30000305175781,97.30000305175781,97.30000305175781,97.30000305175781,0.0,96.57481384277344,BEI.MI
2020-03-20,97.30000305175781,97.30000305175781,97.30000305175781,97.30000305175781,0.0,96.57481384277344,BEI.MI
2020-03-23,97.30000305175781,97.30000305175781,97.30000305175781,97.30000305175781,0.0,96.57481384277344,BEI.MI
2020-03-24,97.30000305175781,97.30000305175781,97.30000305175781,97.30000305175781,0.0,96.57481384277344,BEI.MI
2020-03-25,97.30000305175781,97.30000305175781,97.30000305175781,97.30000305175781,0.0,96.57481384277344,BEI.MI
2020-03-26,97.30000305175781,97.30000305175781,97.30000305175781,97.30000305175781,0.0,96.57481384277344,BEI.MI
2020-03-27,97.30000305175781,97.30000305175781,97.30000305175781,97.30000305175781,0.0,96.57481384277344,BEI.MI
2020-03-30,97.30000305175781,97.30000305175781,97.30000305175781,97.30000305175781,0.0,96.57481384277344,BEI.MI
2020-03-31,92.5999984741211,90.80000305175781,92.5,90.80000305175781,670.0,90.12326049804688,BEI.MI
2020-04-01,90.80000305175781,90.80000305175781,90.80000305175781,90.80000305175781,0.0,90.12326049804688,BEI.MI
2020-04-02,90.80000305175781,90.80000305175781,90.80000305175781,90.80000305175781,0.0,90.12326049804688,BEI.MI
2020-04-03,90.80000305175781,90.80000305175781,90.80000305175781,90.80000305175781,0.0,90.12326049804688,BEI.MI
2020-04-06,90.80000305175781,90.80000305175781,90.80000305175781,90.80000305175781,0.0,90.12326049804688,BEI.MI
2020-04-07,90.30000305175781,90.23999786376953,90.23999786376953,90.30000305175781,140.0,89.62698364257812,BEI.MI
2020-04-08,90.30000305175781,90.30000305175781,90.30000305175781,90.30000305175781,0.0,89.62698364257812,BEI.MI
2020-04-09,90.0999984741211,90.0999984741211,90.0999984741211,90.0999984741211,30.0,89.428466796875,BEI.MI
2020-04-14,94.5,92.16000366210938,92.19999694824219,94.5,825.0,93.7956771850586,BEI.MI
2020-04-15,94.91999816894531,94.5,94.5,94.91999816894531,253.0,94.2125473022461,BEI.MI
2020-04-16,94.91999816894531,94.91999816894531,94.91999816894531,94.91999816894531,0.0,94.2125473022461,BEI.MI
2020-04-17,95.80000305175781,94.72000122070312,95.23999786376953,95.13999938964844,141.0,94.430908203125,BEI.MI
2020-04-20,95.13999938964844,95.13999938964844,95.13999938964844,95.13999938964844,0.0,94.430908203125,BEI.MI
2020-04-21,96.76000213623047,96.76000213623047,96.76000213623047,96.76000213623047,20.0,96.03883361816406,BEI.MI
2020-04-22,96.76000213623047,96.76000213623047,96.76000213623047,96.76000213623047,0.0,96.03883361816406,BEI.MI
2020-04-23,95.33999633789062,95.33999633789062,95.33999633789062,95.33999633789062,100.0,94.6294174194336,BEI.MI
2020-04-24,94.80000305175781,94.80000305175781,94.80000305175781,94.80000305175781,20.0,94.09344482421875,BEI.MI
2020-04-27,94.4000015258789,93.91999816894531,94.4000015258789,93.91999816894531,130.0,93.22000122070312,BEI.MI
2020-04-28,93.91999816894531,93.91999816894531,93.91999816894531,93.91999816894531,0.0,93.22000122070312,BEI.MI
2020-04-29,93.91999816894531,93.91999816894531,93.91999816894531,93.91999816894531,0.0,93.22000122070312,BEI.MI
2020-04-30,95.80000305175781,95.80000305175781,95.80000305175781,95.80000305175781,100.0,95.80000305175781,BEI.MI
2020-05-04,95.80000305175781,95.80000305175781,95.80000305175781,95.80000305175781,0.0,95.80000305175781,BEI.MI
2020-05-05,95.80000305175781,95.80000305175781,95.80000305175781,95.80000305175781,0.0,95.80000305175781,BEI.MI
2020-05-06,95.80000305175781,95.80000305175781,95.80000305175781,95.80000305175781,0.0,95.80000305175781,BEI.MI
2020-05-07,95.80000305175781,95.80000305175781,95.80000305175781,95.80000305175781,0.0,95.80000305175781,BEI.MI
2020-05-08,95.80000305175781,95.80000305175781,95.80000305175781,95.80000305175781,0.0,95.80000305175781,BEI.MI
2019-01-02,57.79999923706055,56.400001525878906,57.0,57.20000076293945,69100.0,57.20000076293945,ON.MI
2019-01-03,57.0,55.20000076293945,56.599998474121094,56.29999923706055,38850.0,56.29999923706055,ON.MI
2019-01-04,57.599998474121094,56.70000076293945,57.20000076293945,57.099998474121094,48250.0,57.099998474121094,ON.MI
2019-01-07,57.70000076293945,55.5,57.70000076293945,56.29999923706055,66750.0,56.29999923706055,ON.MI
2019-01-08,56.599998474121094,55.70000076293945,56.5,56.400001525878906,35250.0,56.400001525878906,ON.MI
2019-01-09,57.20000076293945,56.29999923706055,57.099998474121094,56.900001525878906,50150.0,56.900001525878906,ON.MI
2019-01-10,57.29999923706055,55.900001525878906,56.900001525878906,56.5,29500.0,56.5,ON.MI
2019-01-11,57.0,56.400001525878906,56.70000076293945,56.79999923706055,18050.0,56.79999923706055,ON.MI
2019-01-14,57.70000076293945,55.900001525878906,56.0,56.79999923706055,40850.0,56.79999923706055,ON.MI
2019-01-15,57.20000076293945,56.29999923706055,57.099998474121094,56.29999923706055,22850.0,56.29999923706055,ON.MI
2019-01-16,57.29999923706055,56.29999923706055,56.70000076293945,57.29999923706055,28350.0,57.29999923706055,ON.MI
2019-01-17,60.79999923706055,57.400001525878906,57.5,60.79999923706055,150700.0,60.79999923706055,ON.MI
2019-01-18,62.400001525878906,60.20000076293945,61.099998474121094,60.79999923706055,79150.0,60.79999923706055,ON.MI
2019-01-21,61.5,60.400001525878906,60.79999923706055,61.0,30700.0,61.0,ON.MI
2019-01-22,60.79999923706055,58.29999923706055,60.400001525878906,59.79999923706055,38250.0,59.79999923706055,ON.MI
2019-01-23,60.400001525878906,58.29999923706055,59.29999923706055,58.29999923706055,38800.0,58.29999923706055,ON.MI
2019-01-24,59.5,58.099998474121094,58.29999923706055,58.79999923706055,36750.0,58.79999923706055,ON.MI
2019-01-25,60.79999923706055,58.20000076293945,59.099998474121094,60.29999923706055,51500.0,60.29999923706055,ON.MI
2019-01-28,62.79999923706055,60.29999923706055,61.29999923706055,60.79999923706055,102150.0,60.79999923706055,ON.MI
2019-01-29,61.20000076293945,59.79999923706055,60.70000076293945,60.70000076293945,53550.0,60.70000076293945,ON.MI
2019-01-30,61.20000076293945,59.79999923706055,60.70000076293945,59.79999923706055,47750.0,59.79999923706055,ON.MI
2019-01-31,60.70000076293945,59.599998474121094,60.0,60.099998474121094,73900.0,60.099998474121094,ON.MI
2019-02-01,60.5,59.400001525878906,60.0,59.900001525878906,36400.0,59.900001525878906,ON.MI
2019-02-04,60.20000076293945,58.400001525878906,59.70000076293945,59.70000076293945,34600.0,59.70000076293945,ON.MI
2019-02-05,60.099998474121094,59.29999923706055,59.70000076293945,59.70000076293945,19900.0,59.70000076293945,ON.MI
2019-02-06,60.599998474121094,59.599998474121094,59.79999923706055,60.20000076293945,28150.0,60.20000076293945,ON.MI
2019-02-07,60.5,59.79999923706055,60.29999923706055,60.099998474121094,33900.0,60.099998474121094,ON.MI
2019-02-08,60.599998474121094,59.900001525878906,59.900001525878906,60.099998474121094,26100.0,60.099998474121094,ON.MI
2019-02-11,60.900001525878906,59.900001525878906,60.29999923706055,59.900001525878906,21550.0,59.900001525878906,ON.MI
2019-02-12,60.5,59.29999923706055,60.400001525878906,59.599998474121094,25900.0,59.599998474121094,ON.MI
2019-02-13,60.0,59.0,59.70000076293945,59.400001525878906,32800.0,59.400001525878906,ON.MI
2019-02-14,59.900001525878906,57.0,59.20000076293945,59.900001525878906,50550.0,59.900001525878906,ON.MI
2019-02-15,59.79999923706055,58.5,59.20000076293945,59.29999923706055,18550.0,59.29999923706055,ON.MI
2019-02-18,60.0,59.0,59.0,59.400001525878906,15950.0,59.400001525878906,ON.MI
2019-02-19,60.20000076293945,59.0,60.099998474121094,59.29999923706055,29000.0,59.29999923706055,ON.MI
2019-02-20,60.0,59.20000076293945,59.5,59.599998474121094,14800.0,59.599998474121094,ON.MI
2019-02-21,60.099998474121094,59.400001525878906,59.79999923706055,59.70000076293945,18600.0,59.70000076293945,ON.MI
2019-02-22,59.79999923706055,59.0,59.70000076293945,59.70000076293945,10900.0,59.70000076293945,ON.MI
2019-02-25,60.599998474121094,59.400001525878906,59.79999923706055,60.29999923706055,42750.0,60.29999923706055,ON.MI
2019-02-26,60.5,59.29999923706055,60.400001525878906,60.0,34250.0,60.0,ON.MI
2019-02-27,60.099998474121094,59.5,59.900001525878906,59.79999923706055,28600.0,59.79999923706055,ON.MI
2019-02-28,59.5,58.29999923706055,59.099998474121094,58.900001525878906,46700.0,58.900001525878906,ON.MI
2019-03-01,59.400001525878906,58.599998474121094,59.29999923706055,59.099998474121094,20200.0,59.099998474121094,ON.MI
2019-03-04,59.099998474121094,57.29999923706055,59.0,57.29999923706055,49000.0,57.29999923706055,ON.MI
2019-03-05,57.900001525878906,55.29999923706055,57.70000076293945,55.5,71700.0,55.5,ON.MI
2019-03-06,55.099998474121094,52.400001525878906,55.099998474121094,53.0,89150.0,53.0,ON.MI
2019-03-07,53.5,49.75,53.0,51.400001525878906,234650.0,51.400001525878906,ON.MI
2019-03-08,53.5,50.5,51.400001525878906,51.20000076293945,97750.0,51.20000076293945,ON.MI
2019-03-11,52.29999923706055,50.099998474121094,51.0,51.5,43250.0,51.5,ON.MI
2019-03-12,53.0,51.5,51.5,52.599998474121094,28850.0,52.599998474121094,ON.MI
2019-03-13,54.400001525878906,51.900001525878906,52.900001525878906,54.20000076293945,56400.0,54.20000076293945,ON.MI
2019-03-14,56.0,54.400001525878906,54.400001525878906,56.0,56850.0,56.0,ON.MI
2019-03-15,57.0,54.79999923706055,56.29999923706055,55.29999923706055,66250.0,55.29999923706055,ON.MI
2019-03-18,56.29999923706055,53.599998474121094,55.5,54.599998474121094,46900.0,54.599998474121094,ON.MI
2019-03-19,55.20000076293945,53.79999923706055,55.099998474121094,55.099998474121094,27700.0,55.099998474121094,ON.MI
2019-03-20,55.400001525878906,54.400001525878906,55.0,54.400001525878906,15400.0,54.400001525878906,ON.MI
2019-03-21,54.900001525878906,53.900001525878906,54.70000076293945,54.900001525878906,22400.0,54.900001525878906,ON.MI
2019-03-22,56.29999923706055,54.099998474121094,55.29999923706055,54.70000076293945,157450.0,54.70000076293945,ON.MI
2019-03-25,55.099998474121094,54.099998474121094,55.0,54.79999923706055,13150.0,54.79999923706055,ON.MI
2019-03-26,55.5,54.79999923706055,55.099998474121094,55.400001525878906,20250.0,55.400001525878906,ON.MI
2019-03-27,55.5,52.900001525878906,55.5,54.0,327700.0,54.0,ON.MI
2019-03-28,54.5,53.5,54.099998474121094,54.5,17750.0,54.5,ON.MI
2019-03-29,56.0,53.900001525878906,54.70000076293945,55.20000076293945,46000.0,55.20000076293945,ON.MI
2019-04-01,56.29999923706055,53.79999923706055,56.29999923706055,55.20000076293945,70450.0,55.20000076293945,ON.MI
2019-04-02,55.29999923706055,53.20000076293945,55.099998474121094,53.20000076293945,62000.0,53.20000076293945,ON.MI
2019-04-03,53.79999923706055,52.400001525878906,53.400001525878906,52.79999923706055,80450.0,52.79999923706055,ON.MI
2019-04-04,53.400001525878906,51.79999923706055,53.0,52.5,42500.0,52.5,ON.MI
2019-04-05,52.900001525878906,51.70000076293945,52.5,52.5,38100.0,52.5,ON.MI
2019-04-08,54.400001525878906,51.599998474121094,52.70000076293945,53.900001525878906,101450.0,53.900001525878906,ON.MI
2019-04-09,54.599998474121094,54.0,54.5,54.099998474121094,42850.0,54.099998474121094,ON.MI
2019-04-10,54.400001525878906,54.0,54.29999923706055,54.29999923706055,28550.0,54.29999923706055,ON.MI
2019-04-11,54.099998474121094,53.5,53.79999923706055,53.79999923706055,19100.0,53.79999923706055,ON.MI
2019-04-12,54.20000076293945,52.79999923706055,54.20000076293945,53.79999923706055,32950.0,53.79999923706055,ON.MI
2019-04-15,53.70000076293945,52.79999923706055,53.70000076293945,53.099998474121094,27100.0,53.099998474121094,ON.MI
2019-04-16,53.29999923706055,52.20000076293945,53.0,53.0,37800.0,53.0,ON.MI
2019-04-17,52.70000076293945,52.0,52.400001525878906,52.599998474121094,31300.0,52.599998474121094,ON.MI
2019-04-18,53.20000076293945,52.20000076293945,52.5,53.20000076293945,18750.0,53.20000076293945,ON.MI
2019-04-23,54.400001525878906,52.70000076293945,52.70000076293945,54.400001525878906,20150.0,54.400001525878906,ON.MI
2019-04-24,55.5,54.0,54.0,55.0,73100.0,55.0,ON.MI
2019-04-25,56.099998474121094,54.900001525878906,55.0,56.0,30900.0,56.0,ON.MI
2019-04-26,56.0,54.79999923706055,56.0,55.70000076293945,38350.0,55.70000076293945,ON.MI
2019-04-29,56.400001525878906,54.900001525878906,55.70000076293945,55.099998474121094,32650.0,55.099998474121094,ON.MI
2019-04-30,55.5,54.20000076293945,55.400001525878906,55.20000076293945,22150.0,55.20000076293945,ON.MI
2019-05-02,55.900001525878906,53.79999923706055,55.70000076293945,54.79999923706055,49800.0,54.79999923706055,ON.MI
2019-05-03,54.900001525878906,53.599998474121094,54.79999923706055,54.099998474121094,23600.0,54.099998474121094,ON.MI
2019-05-06,53.900001525878906,52.79999923706055,53.70000076293945,53.400001525878906,29700.0,53.400001525878906,ON.MI
2019-05-07,54.099998474121094,52.79999923706055,53.900001525878906,52.79999923706055,18950.0,52.79999923706055,ON.MI
2019-05-08,53.099998474121094,52.70000076293945,52.79999923706055,53.0,16700.0,53.0,ON.MI
2019-05-09,54.0,52.099998474121094,53.099998474121094,52.29999923706055,58950.0,52.29999923706055,ON.MI
2019-05-10,53.20000076293945,51.599998474121094,52.79999923706055,51.79999923706055,30650.0,51.79999923706055,ON.MI
2019-05-13,52.099998474121094,50.099998474121094,52.0,50.20000076293945,42400.0,50.20000076293945,ON.MI
2019-05-14,51.400001525878906,50.400001525878906,50.400001525878906,51.0,18550.0,51.0,ON.MI
2019-05-15,52.0,49.599998474121094,51.0,49.650001525878906,28850.0,49.650001525878906,ON.MI
2019-05-16,50.099998474121094,47.650001525878906,50.099998474121094,49.75,78400.0,49.75,ON.MI
2019-05-17,50.20000076293945,48.70000076293945,49.79999923706055,49.54999923706055,24100.0,49.54999923706055,ON.MI
2019-05-20,51.0,49.400001525878906,50.0,49.79999923706055,48450.0,49.79999923706055,ON.MI
2019-05-21,51.099998474121094,50.0,50.20000076293945,51.099998474121094,21250.0,51.099998474121094,ON.MI
2019-05-22,51.79999923706055,50.400001525878906,51.400001525878906,50.900001525878906,33150.0,50.900001525878906,ON.MI
2019-05-23,50.400001525878906,49.5,50.400001525878906,49.900001525878906,26250.0,49.900001525878906,ON.MI
2019-05-24,50.599998474121094,49.900001525878906,50.599998474121094,50.0,11300.0,50.0,ON.MI
2019-05-27,50.29999923706055,49.5,49.79999923706055,50.0,8900.0,50.0,ON.MI
2019-05-28,50.099998474121094,49.5,50.099998474121094,49.849998474121094,24000.0,49.849998474121094,ON.MI
2019-05-29,50.29999923706055,49.20000076293945,49.849998474121094,49.5,15500.0,49.5,ON.MI
2019-05-30,50.900001525878906,49.29999923706055,49.29999923706055,49.900001525878906,27200.0,49.900001525878906,ON.MI
2019-05-31,49.95000076293945,49.0,49.95000076293945,49.599998474121094,22050.0,49.599998474121094,ON.MI
2019-06-03,54.29999923706055,50.400001525878906,51.099998474121094,54.29999923706055,148850.0,54.29999923706055,ON.MI
2019-06-04,57.70000076293945,54.599998474121094,54.599998474121094,56.0,210600.0,56.0,ON.MI
2019-06-05,57.29999923706055,54.0,56.099998474121094,54.20000076293945,89900.0,54.20000076293945,ON.MI
2019-06-06,55.5,53.20000076293945,54.400001525878906,54.0,56050.0,54.0,ON.MI
2019-06-07,54.5,53.20000076293945,54.5,53.400001525878906,37100.0,53.400001525878906,ON.MI
2019-06-10,54.29999923706055,53.5,54.0,54.0,24500.0,54.0,ON.MI
2019-06-11,54.79999923706055,53.900001525878906,54.099998474121094,54.29999923706055,53300.0,54.29999923706055,ON.MI
2019-06-12,54.70000076293945,53.900001525878906,54.29999923706055,54.70000076293945,26750.0,54.70000076293945,ON.MI
2019-06-13,56.70000076293945,54.5,54.79999923706055,56.70000076293945,37250.0,56.70000076293945,ON.MI
2019-06-14,58.29999923706055,56.70000076293945,56.79999923706055,57.400001525878906,108150.0,57.400001525878906,ON.MI
2019-06-17,58.20000076293945,56.79999923706055,57.5,56.900001525878906,30250.0,56.900001525878906,ON.MI
2019-06-18,56.900001525878906,55.20000076293945,56.20000076293945,56.5,48600.0,56.5,ON.MI
2019-06-19,57.20000076293945,55.5,56.900001525878906,56.400001525878906,30500.0,56.400001525878906,ON.MI
2019-06-20,56.900001525878906,56.099998474121094,56.79999923706055,56.099998474121094,24900.0,56.099998474121094,ON.MI
2019-06-21,56.5,54.5,56.5,55.099998474121094,37700.0,55.099998474121094,ON.MI
2019-06-24,55.099998474121094,53.400001525878906,54.79999923706055,53.900001525878906,35850.0,53.900001525878906,ON.MI
2019-06-25,54.70000076293945,53.29999923706055,54.20000076293945,53.599998474121094,15050.0,53.599998474121094,ON.MI
2019-06-26,54.099998474121094,53.5,53.79999923706055,53.900001525878906,10700.0,53.900001525878906,ON.MI
2019-06-27,54.0,53.29999923706055,54.0,53.70000076293945,10500.0,53.70000076293945,ON.MI
2019-06-28,54.29999923706055,53.20000076293945,53.400001525878906,53.70000076293945,17400.0,53.70000076293945,ON.MI
2019-07-01,54.400001525878906,53.400001525878906,53.900001525878906,53.79999923706055,14300.0,53.79999923706055,ON.MI
2019-07-02,53.900001525878906,52.5,53.79999923706055,53.400001525878906,14400.0,53.400001525878906,ON.MI
2019-07-03,54.20000076293945,53.0,53.20000076293945,53.400001525878906,15550.0,53.400001525878906,ON.MI
2019-07-04,53.79999923706055,52.79999923706055,53.599998474121094,53.0,17500.0,53.0,ON.MI
2019-07-05,53.79999923706055,52.900001525878906,53.0,53.79999923706055,11850.0,53.79999923706055,ON.MI
2019-07-08,54.599998474121094,53.099998474121094,53.099998474121094,54.29999923706055,18850.0,54.29999923706055,ON.MI
2019-07-09,57.70000076293945,54.20000076293945,54.599998474121094,57.70000076293945,104350.0,57.70000076293945,ON.MI
2019-07-10,58.5,55.5,58.0,56.70000076293945,75350.0,56.70000076293945,ON.MI
2019-07-11,57.79999923706055,56.5,57.400001525878906,57.0,38800.0,57.0,ON.MI
2019-07-12,57.70000076293945,56.400001525878906,57.5,56.79999923706055,16850.0,56.79999923706055,ON.MI
2019-07-15,57.20000076293945,54.599998474121094,57.099998474121094,55.79999923706055,44400.0,55.79999923706055,ON.MI
2019-07-16,55.70000076293945,54.5,55.5,54.900001525878906,33850.0,54.900001525878906,ON.MI
2019-07-17,55.20000076293945,53.599998474121094,55.0,53.70000076293945,33000.0,53.70000076293945,ON.MI
2019-07-18,55.20000076293945,53.70000076293945,54.0,54.20000076293945,17950.0,54.20000076293945,ON.MI
2019-07-19,55.0,53.5,54.5,54.0,26650.0,54.0,ON.MI
2019-07-22,55.79999923706055,53.599998474121094,54.0,55.5,24850.0,55.5,ON.MI
2019-07-23,55.900001525878906,55.0,55.70000076293945,55.29999923706055,18400.0,55.29999923706055,ON.MI
2019-07-24,52.20000076293945,49.599998474121094,52.20000076293945,49.599998474121094,31350.0,49.599998474121094,ON.MI
2019-07-25,24.799999237060547,13.0,24.799999237060547,15.0,448050.0,15.0,ON.MI
2019-07-26,24.0,15.5,15.5,24.0,1198750.0,24.0,ON.MI
2019-07-29,30.0,24.0,26.0,30.0,1108200.0,30.0,ON.MI
2019-07-30,31.799999237060547,26.75,31.799999237060547,27.299999237060547,523600.0,27.299999237060547,ON.MI
2019-07-31,26.600000381469727,21.149999618530273,26.299999237060547,21.149999618530273,689600.0,21.149999618530273,ON.MI
2019-08-01,21.600000381469727,15.979999542236328,20.799999237060547,19.459999084472656,739200.0,19.459999084472656,ON.MI
2019-08-02,20.799999237060547,18.260000228881836,19.100000381469727,19.139999389648438,230900.0,19.139999389648438,ON.MI
2019-08-05,23.299999237060547,19.700000762939453,19.700000762939453,20.700000762939453,366700.0,20.700000762939453,ON.MI
2019-08-06,22.0,19.0,21.0,19.0,197850.0,19.0,ON.MI
2019-08-07,20.200000762939453,17.600000381469727,19.520000457763672,18.540000915527344,218750.0,18.540000915527344,ON.MI
2019-08-08,19.100000381469727,17.5,18.959999084472656,18.100000381469727,131650.0,18.100000381469727,ON.MI
2019-08-09,18.100000381469727,16.899999618530273,18.100000381469727,17.200000762939453,110850.0,17.200000762939453,ON.MI
2019-08-12,17.399999618530273,16.799999237060547,17.200000762939453,16.799999237060547,36400.0,16.799999237060547,ON.MI
2019-08-13,18.899999618530273,16.299999237060547,16.5,18.280000686645508,112450.0,18.280000686645508,ON.MI
2019-08-14,18.399999618530273,17.5,18.399999618530273,17.639999389648438,38250.0,17.639999389648438,ON.MI
2019-08-16,18.059999465942383,17.360000610351562,17.600000381469727,17.520000457763672,39250.0,17.520000457763672,ON.MI
2019-08-19,18.280000686645508,16.700000762939453,17.6200008392334,17.059999465942383,91900.0,17.059999465942383,ON.MI
2019-08-20,17.200000762939453,16.399999618530273,17.0,16.6200008392334,52900.0,16.6200008392334,ON.MI
2019-08-21,18.059999465942383,16.600000381469727,16.700000762939453,17.360000610351562,89200.0,17.360000610351562,ON.MI
2019-08-22,18.399999618530273,17.559999465942383,17.639999389648438,17.920000076293945,96300.0,17.920000076293945,ON.MI
2019-08-23,18.079999923706055,17.799999237060547,17.979999542236328,17.81999969482422,40700.0,17.81999969482422,ON.MI
2019-08-26,18.200000762939453,17.81999969482422,18.059999465942383,17.959999084472656,38700.0,17.959999084472656,ON.MI
2019-08-27,18.15999984741211,17.540000915527344,18.020000457763672,17.540000915527344,35300.0,17.540000915527344,ON.MI
2019-08-28,17.760000228881836,16.8799991607666,17.760000228881836,16.899999618530273,95000.0,16.899999618530273,ON.MI
2019-08-29,17.139999389648438,16.799999237060547,16.920000076293945,16.8799991607666,58500.0,16.8799991607666,ON.MI
2019-08-30,17.260000228881836,16.65999984741211,16.799999237060547,16.739999771118164,66100.0,16.739999771118164,ON.MI
2019-09-02,17.200000762939453,16.5,16.760000228881836,16.5,48450.0,16.5,ON.MI
2019-09-03,16.719999313354492,16.280000686645508,16.719999313354492,16.6200008392334,22000.0,16.6200008392334,ON.MI
2019-09-04,17.079999923706055,16.520000457763672,16.520000457763672,17.040000915527344,51050.0,17.040000915527344,ON.MI
2019-09-05,17.700000762939453,17.0,17.040000915527344,17.5,60550.0,17.5,ON.MI
2019-09-06,17.700000762939453,17.0,17.700000762939453,17.3799991607666,30900.0,17.3799991607666,ON.MI
2019-09-09,21.600000381469727,18.0,18.459999084472656,20.850000381469727,532300.0,20.850000381469727,ON.MI
2019-09-10,22.5,20.299999237060547,20.899999618530273,20.799999237060547,285550.0,20.799999237060547,ON.MI
2019-09-11,21.399999618530273,20.399999618530273,21.399999618530273,20.700000762939453,80150.0,20.700000762939453,ON.MI
2019-09-12,20.899999618530273,19.639999389648438,20.649999618530273,19.700000762939453,102650.0,19.700000762939453,ON.MI
2019-09-13,20.0,19.260000228881836,19.739999771118164,19.299999237060547,70300.0,19.299999237060547,ON.MI
2019-09-16,19.200000762939453,18.399999618530273,19.100000381469727,18.459999084472656,74400.0,18.459999084472656,ON.MI
2019-09-17,20.350000381469727,18.5,18.559999465942383,19.979999542236328,143250.0,19.979999542236328,ON.MI
2019-09-18,20.299999237060547,19.31999969482422,20.200000762939453,19.360000610351562,57350.0,19.360000610351562,ON.MI
2019-09-19,19.799999237060547,18.920000076293945,19.399999618530273,18.920000076293945,79800.0,18.920000076293945,ON.MI
2019-09-20,19.420000076293945,18.5,19.420000076293945,18.600000381469727,86400.0,18.600000381469727,ON.MI
2019-09-23,18.979999542236328,18.100000381469727,18.899999618530273,18.299999237060547,45550.0,18.299999237060547,ON.MI
2019-09-24,18.799999237060547,18.1200008392334,18.299999237060547,18.440000534057617,53100.0,18.440000534057617,ON.MI
2019-09-25,18.600000381469727,18.020000457763672,18.459999084472656,18.100000381469727,45100.0,18.100000381469727,ON.MI
2019-09-26,18.559999465942383,18.15999984741211,18.299999237060547,18.280000686645508,33450.0,18.280000686645508,ON.MI
2019-09-27,19.760000228881836,17.860000610351562,18.260000228881836,19.68000030517578,144550.0,19.68000030517578,ON.MI
2019-09-30,20.100000381469727,18.899999618530273,19.860000610351562,19.200000762939453,101700.0,19.200000762939453,ON.MI
2019-10-01,12.0,10.0,12.0,10.0,279400.0,10.0,ON.MI
2019-10-02,9.0,7.519999980926514,7.900000095367432,9.0,471900.0,9.0,ON.MI
2019-10-03,10.140000343322754,8.850000381469727,9.699999809265137,9.800000190734863,681800.0,9.800000190734863,ON.MI
2019-10-04,10.260000228881836,8.539999961853027,9.670000076293945,8.550000190734863,528650.0,8.550000190734863,ON.MI
2019-10-07,7.739999771118164,6.510000228881836,7.739999771118164,6.800000190734863,490250.0,6.800000190734863,ON.MI
2019-10-08,7.199999809265137,6.309999942779541,6.699999809265137,6.949999809265137,656350.0,6.949999809265137,ON.MI
2019-10-09,7.179999828338623,6.400000095367432,7.159999847412109,6.400000095367432,297350.0,6.400000095367432,ON.MI
2019-10-10,6.400000095367432,5.71999979019165,6.349999904632568,5.800000190734863,488150.0,5.800000190734863,ON.MI
2019-10-11,6.179999828338623,5.599999904632568,6.0,5.860000133514404,801100.0,5.860000133514404,ON.MI
2019-10-14,7.25,5.849999904632568,5.929999828338623,7.25,267700.0,7.25,ON.MI
2019-10-15,8.600000381469727,7.440000057220459,7.800000190734863,8.600000381469727,458700.0,8.600000381469727,ON.MI
2019-10-16,10.199999809265137,8.75,8.949999809265137,10.199999809265137,409100.0,10.199999809265137,ON.MI
2019-10-17,9.899999618530273,8.5,9.859999656677246,8.5,260050.0,8.5,ON.MI
2019-10-18,9.619999885559082,7.900000095367432,8.0,8.800000190734863,558700.0,8.800000190734863,ON.MI
2019-10-21,9.75,9.029999732971191,9.289999961853027,9.75,372200.0,9.75,ON.MI
2019-10-22,10.859999656677246,10.0,10.359999656677246,10.420000076293945,464000.0,10.420000076293945,ON.MI
2019-10-23,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-10-24,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-10-25,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-10-28,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-10-29,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-10-30,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-10-31,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-11-01,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-11-04,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-11-05,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-11-06,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-11-07,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-11-08,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-11-11,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-11-12,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-11-13,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-11-14,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-11-15,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-11-18,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-11-19,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-11-20,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-11-21,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-11-22,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-11-25,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-11-26,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-11-27,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-11-28,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-11-29,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-12-02,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-12-03,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-12-04,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-12-05,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-12-06,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-12-09,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-12-10,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-12-11,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-12-12,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-12-13,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-12-16,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-12-17,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-12-18,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-12-19,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-12-20,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-12-23,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-12-27,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-12-30,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-01-02,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-01-03,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-01-06,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-01-07,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-01-08,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-01-09,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-01-10,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-01-13,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-01-14,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-01-15,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-01-16,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-01-17,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-01-20,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-01-21,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-01-22,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-01-23,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-01-24,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-01-27,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-01-28,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-01-29,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-01-30,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-01-31,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-02-03,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-02-04,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-02-05,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-02-06,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-02-07,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-02-10,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-02-11,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-02-12,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-02-13,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-02-14,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-02-17,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-02-18,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-02-19,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-02-20,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-02-21,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-02-24,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-02-25,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-02-26,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-02-27,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-02-28,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-03-02,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-03-03,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-03-04,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-03-05,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-03-06,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-03-09,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-03-10,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-03-11,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-03-12,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-03-13,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-03-16,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-03-17,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-03-18,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-03-19,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-03-20,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-03-23,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-03-24,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-03-25,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-03-26,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-03-27,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-03-30,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-03-31,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-04-01,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-04-02,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-04-03,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-04-06,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-04-07,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-04-08,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-04-09,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-04-14,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-04-15,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-04-16,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-04-17,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-04-20,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-04-21,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-04-22,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-04-23,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-04-24,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-04-27,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-04-28,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-04-29,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-04-30,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-05-04,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2020-05-05,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945,ON.MI
2019-01-02,1.0,1.0,1.0,1.0,0,1.0,BLUE.MI
2019-01-03,1.0,1.0,1.0,1.0,0,1.0,BLUE.MI
2019-01-04,1.0,1.0,1.0,1.0,0,1.0,BLUE.MI
2019-01-07,1.0,1.0,1.0,1.0,0,1.0,BLUE.MI
2019-01-08,1.0,1.0,1.0,1.0,0,1.0,BLUE.MI
2019-01-09,1.0,1.0,1.0,1.0,750,1.0,BLUE.MI
2019-01-10,0.9750000238418579,0.9750000238418579,0.9750000238418579,0.9750000238418579,1500,0.9750000238418579,BLUE.MI
2019-01-11,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,6750,0.949999988079071,BLUE.MI
2019-01-14,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,0,0.949999988079071,BLUE.MI
2019-01-15,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,0,0.949999988079071,BLUE.MI
2019-01-16,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,0,0.949999988079071,BLUE.MI
2019-01-17,0.9750000238418579,0.9599999785423279,0.9750000238418579,0.9599999785423279,4500,0.9599999785423279,BLUE.MI
2019-01-18,0.9900000095367432,0.9900000095367432,0.9900000095367432,0.9900000095367432,3000,0.9900000095367432,BLUE.MI
2019-01-21,0.9900000095367432,0.9900000095367432,0.9900000095367432,0.9900000095367432,0,0.9900000095367432,BLUE.MI
2019-01-22,1.0199999809265137,1.0,1.0,1.0199999809265137,5250,1.0199999809265137,BLUE.MI
2019-01-23,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,0,1.0199999809265137,BLUE.MI
2019-01-24,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,7500,1.0499999523162842,BLUE.MI
2019-01-25,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,1500,1.0499999523162842,BLUE.MI
2019-01-28,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,BLUE.MI
2019-01-29,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,BLUE.MI
2019-01-30,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,BLUE.MI
2019-01-31,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,3000,1.0199999809265137,BLUE.MI
2019-02-01,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,0,1.0199999809265137,BLUE.MI
2019-02-04,1.0,1.0,1.0,1.0,6000,1.0,BLUE.MI
2019-02-05,1.0,1.0,1.0,1.0,0,1.0,BLUE.MI
2019-02-06,1.0,1.0,1.0,1.0,0,1.0,BLUE.MI
2019-02-07,1.0,1.0,1.0,1.0,0,1.0,BLUE.MI
2019-02-08,1.0,1.0,1.0,1.0,0,1.0,BLUE.MI
2019-02-11,1.0,1.0,1.0,1.0,0,1.0,BLUE.MI
2019-02-12,1.0,1.0,1.0,1.0,0,1.0,BLUE.MI
2019-02-13,1.0,1.0,1.0,1.0,0,1.0,BLUE.MI
2019-02-14,1.0,1.0,1.0,1.0,0,1.0,BLUE.MI
2019-02-15,1.0,1.0,1.0,1.0,0,1.0,BLUE.MI
2019-02-18,1.0,1.0,1.0,1.0,0,1.0,BLUE.MI
2019-02-19,1.0,1.0,1.0,1.0,0,1.0,BLUE.MI
2019-02-20,1.0,1.0,1.0,1.0,0,1.0,BLUE.MI
2019-02-21,1.0,1.0,1.0,1.0,0,1.0,BLUE.MI
2019-02-22,0.9700000286102295,0.9700000286102295,0.9700000286102295,0.9700000286102295,750,0.9700000286102295,BLUE.MI
2019-02-25,0.9599999785423279,0.9200000166893005,0.9599999785423279,0.949999988079071,7500,0.949999988079071,BLUE.MI
2019-02-26,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,0,0.949999988079071,BLUE.MI
2019-02-27,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,0,0.949999988079071,BLUE.MI
2019-02-28,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,0,0.949999988079071,BLUE.MI
2019-03-01,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,0,0.949999988079071,BLUE.MI
2019-03-04,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,0,0.949999988079071,BLUE.MI
2019-03-05,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,0,0.949999988079071,BLUE.MI
2019-03-06,0.9350000023841858,0.9350000023841858,0.9350000023841858,0.9350000023841858,2250,0.9350000023841858,BLUE.MI
2019-03-07,0.9350000023841858,0.9350000023841858,0.9350000023841858,0.9350000023841858,0,0.9350000023841858,BLUE.MI
2019-03-08,0.9350000023841858,0.9350000023841858,0.9350000023841858,0.9350000023841858,0,0.9350000023841858,BLUE.MI
2019-03-11,0.9350000023841858,0.9350000023841858,0.9350000023841858,0.9350000023841858,0,0.9350000023841858,BLUE.MI
2019-03-12,0.9900000095367432,0.9449999928474426,0.9449999928474426,0.9900000095367432,3750,0.9900000095367432,BLUE.MI
2019-03-13,1.0499999523162842,0.9700000286102295,0.9700000286102295,1.0499999523162842,23250,1.0499999523162842,BLUE.MI
2019-03-14,1.25,1.0700000524520874,1.0700000524520874,1.25,50250,1.25,BLUE.MI
2019-03-15,1.3200000524520874,1.2000000476837158,1.2699999809265137,1.2000000476837158,57000,1.2000000476837158,BLUE.MI
2019-03-18,1.25,1.2300000190734863,1.2300000190734863,1.25,7500,1.25,BLUE.MI
2019-03-19,1.399999976158142,1.2000000476837158,1.2799999713897705,1.2000000476837158,47250,1.2000000476837158,BLUE.MI
2019-03-20,1.159999966621399,1.0700000524520874,1.159999966621399,1.1100000143051147,40500,1.1100000143051147,BLUE.MI
2019-03-21,1.2300000190734863,1.0800000429153442,1.090000033378601,1.2300000190734863,38250,1.2300000190734863,BLUE.MI
2019-03-22,1.2000000476837158,1.149999976158142,1.2000000476837158,1.149999976158142,14250,1.149999976158142,BLUE.MI
2019-03-25,1.1299999952316284,1.1299999952316284,1.1299999952316284,1.1299999952316284,3000,1.1299999952316284,BLUE.MI
2019-03-26,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,3000,1.100000023841858,BLUE.MI
2019-03-27,1.0700000524520874,1.0199999809265137,1.0700000524520874,1.0399999618530273,21750,1.0399999618530273,BLUE.MI
2019-03-28,1.0199999809265137,1.0099999904632568,1.0199999809265137,1.0099999904632568,6000,1.0099999904632568,BLUE.MI
2019-03-29,1.0299999713897705,0.9700000286102295,1.0299999713897705,0.9700000286102295,12000,0.9700000286102295,BLUE.MI
2019-04-01,0.9800000190734863,0.8899999856948853,0.9800000190734863,0.9200000166893005,42750,0.9200000166893005,BLUE.MI
2019-04-02,0.9350000023841858,0.8999999761581421,0.9350000023841858,0.8999999761581421,14250,0.8999999761581421,BLUE.MI
2019-04-03,0.9200000166893005,0.8799999952316284,0.8799999952316284,0.9200000166893005,8250,0.9200000166893005,BLUE.MI
2019-04-04,0.9100000262260437,0.8700000047683716,0.8999999761581421,0.9100000262260437,12000,0.9100000262260437,BLUE.MI
2019-04-05,0.8899999856948853,0.875,0.8899999856948853,0.8899999856948853,4500,0.8899999856948853,BLUE.MI
2019-04-08,0.8949999809265137,0.8650000095367432,0.8650000095367432,0.8949999809265137,3750,0.8949999809265137,BLUE.MI
2019-04-09,0.9900000095367432,0.9049999713897705,0.9049999713897705,0.9449999928474426,23250,0.9449999928474426,BLUE.MI
2019-04-10,1.1200000047683716,0.9350000023841858,0.9350000023841858,1.1200000047683716,30750,1.1200000047683716,BLUE.MI
2019-04-11,1.25,1.1200000047683716,1.159999966621399,1.190000057220459,124500,1.190000057220459,BLUE.MI
2019-04-12,1.159999966621399,1.1100000143051147,1.159999966621399,1.149999976158142,26250,1.149999976158142,BLUE.MI
2019-04-15,1.1299999952316284,1.1100000143051147,1.1200000047683716,1.1299999952316284,6000,1.1299999952316284,BLUE.MI
2019-04-16,1.1299999952316284,1.090000033378601,1.1100000143051147,1.1299999952316284,5250,1.1299999952316284,BLUE.MI
2019-04-17,1.1299999952316284,1.1100000143051147,1.1100000143051147,1.1299999952316284,2250,1.1299999952316284,BLUE.MI
2019-04-18,1.1299999952316284,1.1299999952316284,1.1299999952316284,1.1299999952316284,0,1.1299999952316284,BLUE.MI
2019-04-23,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,750,1.1200000047683716,BLUE.MI
2019-04-24,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,750,1.100000023841858,BLUE.MI
2019-04-25,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,1500,1.1200000047683716,BLUE.MI
2019-04-26,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,0,1.1200000047683716,BLUE.MI
2019-04-29,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,0,1.1200000047683716,BLUE.MI
2019-04-30,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,1500,1.100000023841858,BLUE.MI
2019-05-02,1.0800000429153442,1.0700000524520874,1.0800000429153442,1.0700000524520874,3750,1.0700000524520874,BLUE.MI
2019-05-03,1.0700000524520874,1.0700000524520874,1.0700000524520874,1.0700000524520874,0,1.0700000524520874,BLUE.MI
2019-05-06,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,3000,1.0499999523162842,BLUE.MI
2019-05-07,1.2000000476837158,1.0700000524520874,1.0700000524520874,1.190000057220459,39750,1.190000057220459,BLUE.MI
2019-05-08,1.2200000286102295,1.1100000143051147,1.2200000286102295,1.1799999475479126,24000,1.1799999475479126,BLUE.MI
2019-05-09,1.159999966621399,1.059999942779541,1.149999976158142,1.059999942779541,21000,1.059999942779541,BLUE.MI
2019-05-10,1.1699999570846558,1.059999942779541,1.0800000429153442,1.0800000429153442,20250,1.0800000429153442,BLUE.MI
2019-05-13,1.0700000524520874,1.0399999618530273,1.059999942779541,1.0399999618530273,9750,1.0399999618530273,BLUE.MI
2019-05-14,1.1399999856948853,1.0499999523162842,1.0499999523162842,1.1100000143051147,9000,1.1100000143051147,BLUE.MI
2019-05-15,1.1100000143051147,1.1100000143051147,1.1100000143051147,1.1100000143051147,0,1.1100000143051147,BLUE.MI
2019-05-16,1.1100000143051147,1.1100000143051147,1.1100000143051147,1.1100000143051147,0,1.1100000143051147,BLUE.MI
2019-05-17,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,3000,1.090000033378601,BLUE.MI
2019-05-20,1.149999976158142,1.100000023841858,1.100000023841858,1.1299999952316284,9750,1.1299999952316284,BLUE.MI
2019-05-21,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,6000,1.100000023841858,BLUE.MI
2019-05-22,1.0800000429153442,1.0499999523162842,1.0800000429153442,1.0800000429153442,5250,1.0800000429153442,BLUE.MI
2019-05-23,1.059999942779541,1.059999942779541,1.059999942779541,1.059999942779541,1500,1.059999942779541,BLUE.MI
2019-05-24,1.059999942779541,1.059999942779541,1.059999942779541,1.059999942779541,0,1.059999942779541,BLUE.MI
2019-05-27,1.1100000143051147,1.0399999618530273,1.0499999523162842,1.0399999618530273,17250,1.0399999618530273,BLUE.MI
2019-05-28,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,0,1.0399999618530273,BLUE.MI
2019-05-29,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,0,1.0399999618530273,BLUE.MI
2019-05-30,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,0,1.0399999618530273,BLUE.MI
2019-05-31,1.059999942779541,1.059999942779541,1.059999942779541,1.059999942779541,3000,1.059999942779541,BLUE.MI
2019-06-03,1.059999942779541,1.059999942779541,1.059999942779541,1.059999942779541,0,1.059999942779541,BLUE.MI
2019-06-04,1.059999942779541,1.059999942779541,1.059999942779541,1.059999942779541,0,1.059999942779541,BLUE.MI
2019-06-05,1.059999942779541,1.059999942779541,1.059999942779541,1.059999942779541,0,1.059999942779541,BLUE.MI
2019-06-06,1.0399999618530273,1.0299999713897705,1.0299999713897705,1.0399999618530273,6000,1.0399999618530273,BLUE.MI
2019-06-07,1.1299999952316284,1.0499999523162842,1.0499999523162842,1.1299999952316284,3750,1.1299999952316284,BLUE.MI
2019-06-10,1.1100000143051147,1.0700000524520874,1.1100000143051147,1.0700000524520874,5250,1.0700000524520874,BLUE.MI
2019-06-11,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,1500,1.090000033378601,BLUE.MI
2019-06-12,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,0,1.090000033378601,BLUE.MI
2019-06-13,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,0,1.090000033378601,BLUE.MI
2019-06-14,1.0800000429153442,1.0800000429153442,1.0800000429153442,1.0800000429153442,750,1.0800000429153442,BLUE.MI
2019-06-17,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,3000,1.100000023841858,BLUE.MI
2019-06-18,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BLUE.MI
2019-06-19,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BLUE.MI
2019-06-20,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0,1.100000023841858,BLUE.MI
2019-06-21,1.1200000047683716,1.1100000143051147,1.1200000047683716,1.1100000143051147,4500,1.1100000143051147,BLUE.MI
2019-06-24,1.1100000143051147,1.1100000143051147,1.1100000143051147,1.1100000143051147,750,1.1100000143051147,BLUE.MI
2019-06-25,1.1699999570846558,1.1299999952316284,1.1399999856948853,1.1299999952316284,5250,1.1299999952316284,BLUE.MI
2019-06-26,1.159999966621399,1.1299999952316284,1.1299999952316284,1.159999966621399,2250,1.159999966621399,BLUE.MI
2019-06-27,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,750,1.1799999475479126,BLUE.MI
2019-06-28,1.2000000476837158,1.1799999475479126,1.1799999475479126,1.2000000476837158,8250,1.2000000476837158,BLUE.MI
2019-07-01,1.1799999475479126,1.1699999570846558,1.1799999475479126,1.1699999570846558,3000,1.1699999570846558,BLUE.MI
2019-07-02,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,0,1.1699999570846558,BLUE.MI
2019-07-03,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,1500,1.1399999856948853,BLUE.MI
2019-07-04,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,0,1.1399999856948853,BLUE.MI
2019-07-05,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,0,1.1399999856948853,BLUE.MI
2019-07-08,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,3750,1.159999966621399,BLUE.MI
2019-07-09,1.2200000286102295,1.159999966621399,1.159999966621399,1.190000057220459,21000,1.190000057220459,BLUE.MI
2019-07-10,1.2300000190734863,1.2100000381469727,1.2300000190734863,1.2100000381469727,5250,1.2100000381469727,BLUE.MI
2019-07-11,1.2100000381469727,1.2100000381469727,1.2100000381469727,1.2100000381469727,0,1.2100000381469727,BLUE.MI
2019-07-12,1.2100000381469727,1.2100000381469727,1.2100000381469727,1.2100000381469727,0,1.2100000381469727,BLUE.MI
2019-07-15,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,3000,1.190000057220459,BLUE.MI
2019-07-16,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,0,1.190000057220459,BLUE.MI
2019-07-17,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,0,1.190000057220459,BLUE.MI
2019-07-18,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,750,1.159999966621399,BLUE.MI
2019-07-19,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,3000,1.149999976158142,BLUE.MI
2019-07-22,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0,1.149999976158142,BLUE.MI
2019-07-23,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,750,1.1200000047683716,BLUE.MI
2019-07-24,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,3000,1.1200000047683716,BLUE.MI
2019-07-25,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,0,1.1200000047683716,BLUE.MI
2019-07-26,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,0,1.1200000047683716,BLUE.MI
2019-07-29,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,0,1.1200000047683716,BLUE.MI
2019-07-30,1.1100000143051147,1.100000023841858,1.100000023841858,1.1100000143051147,8250,1.1100000143051147,BLUE.MI
2019-07-31,1.1100000143051147,1.1100000143051147,1.1100000143051147,1.1100000143051147,0,1.1100000143051147,BLUE.MI
2019-08-01,1.1100000143051147,1.1100000143051147,1.1100000143051147,1.1100000143051147,0,1.1100000143051147,BLUE.MI
2019-08-02,1.1100000143051147,1.1100000143051147,1.1100000143051147,1.1100000143051147,0,1.1100000143051147,BLUE.MI
2019-08-05,1.1100000143051147,1.1100000143051147,1.1100000143051147,1.1100000143051147,0,1.1100000143051147,BLUE.MI
2019-08-06,1.0800000429153442,1.0800000429153442,1.0800000429153442,1.0800000429153442,750,1.0800000429153442,BLUE.MI
2019-08-07,1.0700000524520874,1.059999942779541,1.059999942779541,1.0700000524520874,6000,1.0700000524520874,BLUE.MI
2019-08-08,1.100000023841858,1.059999942779541,1.100000023841858,1.059999942779541,3750,1.059999942779541,BLUE.MI
2019-08-09,1.0700000524520874,1.0199999809265137,1.0399999618530273,1.0199999809265137,8250,1.0199999809265137,BLUE.MI
2019-08-12,1.0,1.0,1.0,1.0,1500,1.0,BLUE.MI
2019-08-13,1.0,1.0,1.0,1.0,0,1.0,BLUE.MI
2019-08-14,0.9800000190734863,0.9800000190734863,0.9800000190734863,0.9800000190734863,3000,0.9800000190734863,BLUE.MI
2019-08-16,0.9800000190734863,0.9800000190734863,0.9800000190734863,0.9800000190734863,0,0.9800000190734863,BLUE.MI
2019-08-19,1.0,1.0,1.0,1.0,3000,1.0,BLUE.MI
2019-08-20,1.0099999904632568,1.0,1.0099999904632568,1.0,2250,1.0,BLUE.MI
2019-08-21,1.0199999809265137,1.0,1.0199999809265137,1.0,13500,1.0,BLUE.MI
2019-08-22,1.0199999809265137,0.9900000095367432,1.0199999809265137,0.9900000095367432,12000,0.9900000095367432,BLUE.MI
2019-08-23,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,7500,1.0199999809265137,BLUE.MI
2019-08-26,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,0,1.0199999809265137,BLUE.MI
2019-08-27,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,0,1.0199999809265137,BLUE.MI
2019-08-28,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,0,1.0199999809265137,BLUE.MI
2019-08-29,1.1100000143051147,1.0,1.0,1.1100000143051147,21000,1.1100000143051147,BLUE.MI
2019-08-30,1.1299999952316284,1.059999942779541,1.1200000047683716,1.059999942779541,6000,1.059999942779541,BLUE.MI
2019-09-02,1.0800000429153442,1.0800000429153442,1.0800000429153442,1.0800000429153442,4500,1.0800000429153442,BLUE.MI
2019-09-03,1.0800000429153442,1.0800000429153442,1.0800000429153442,1.0800000429153442,0,1.0800000429153442,BLUE.MI
2019-09-04,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,3000,1.100000023841858,BLUE.MI
2019-09-05,1.1399999856948853,1.1100000143051147,1.1100000143051147,1.1399999856948853,6750,1.1399999856948853,BLUE.MI
2019-09-06,1.1799999475479126,1.149999976158142,1.1799999475479126,1.149999976158142,8250,1.149999976158142,BLUE.MI
2019-09-09,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0,1.149999976158142,BLUE.MI
2019-09-10,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0,1.149999976158142,BLUE.MI
2019-09-11,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0,1.149999976158142,BLUE.MI
2019-09-12,1.2300000190734863,1.1299999952316284,1.1299999952316284,1.2300000190734863,9750,1.2300000190734863,BLUE.MI
2019-09-13,1.190000057220459,1.1799999475479126,1.190000057220459,1.1799999475479126,13500,1.1799999475479126,BLUE.MI
2019-09-16,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,750,1.1799999475479126,BLUE.MI
2019-09-17,1.2699999809265137,1.1799999475479126,1.1799999475479126,1.2699999809265137,7500,1.2699999809265137,BLUE.MI
2019-09-18,1.2400000095367432,1.2100000381469727,1.2400000095367432,1.2300000190734863,9000,1.2300000190734863,BLUE.MI
2019-09-19,1.2899999618530273,1.2200000286102295,1.2899999618530273,1.2200000286102295,6000,1.2200000286102295,BLUE.MI
2019-09-20,1.2200000286102295,1.2200000286102295,1.2200000286102295,1.2200000286102295,750,1.2200000286102295,BLUE.MI
2019-09-23,1.2899999618530273,1.190000057220459,1.2200000286102295,1.2799999713897705,26250,1.2799999713897705,BLUE.MI
2019-09-24,1.2899999618530273,1.2200000286102295,1.2799999713897705,1.2400000095367432,22500,1.2400000095367432,BLUE.MI
2019-09-25,1.2400000095367432,1.190000057220459,1.2200000286102295,1.2300000190734863,19500,1.2300000190734863,BLUE.MI
2019-09-26,1.2599999904632568,1.2200000286102295,1.25,1.2200000286102295,17250,1.2200000286102295,BLUE.MI
2019-09-27,1.2000000476837158,1.159999966621399,1.2000000476837158,1.1699999570846558,12750,1.1699999570846558,BLUE.MI
2019-09-30,1.1699999570846558,1.149999976158142,1.149999976158142,1.1699999570846558,2250,1.1699999570846558,BLUE.MI
2019-10-01,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,0,1.1699999570846558,BLUE.MI
2019-10-02,1.1699999570846558,1.1200000047683716,1.149999976158142,1.1699999570846558,6000,1.1699999570846558,BLUE.MI
2019-10-03,1.149999976158142,1.1299999952316284,1.149999976158142,1.1299999952316284,6750,1.1299999952316284,BLUE.MI
2019-10-04,1.1299999952316284,1.1299999952316284,1.1299999952316284,1.1299999952316284,0,1.1299999952316284,BLUE.MI
2019-10-07,1.149999976158142,1.1299999952316284,1.1299999952316284,1.149999976158142,3750,1.149999976158142,BLUE.MI
2019-10-08,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0,1.149999976158142,BLUE.MI
2019-10-09,1.149999976158142,1.1299999952316284,1.149999976158142,1.1299999952316284,8250,1.1299999952316284,BLUE.MI
2019-10-10,1.149999976158142,1.1399999856948853,1.1399999856948853,1.149999976158142,3750,1.149999976158142,BLUE.MI
2019-10-11,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0,1.149999976158142,BLUE.MI
2019-10-14,1.149999976158142,1.1399999856948853,1.1399999856948853,1.149999976158142,6000,1.149999976158142,BLUE.MI
2019-10-15,1.1699999570846558,1.159999966621399,1.159999966621399,1.1699999570846558,1500,1.1699999570846558,BLUE.MI
2019-10-16,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,0,1.1699999570846558,BLUE.MI
2019-10-17,1.2000000476837158,1.190000057220459,1.190000057220459,1.2000000476837158,1500,1.2000000476837158,BLUE.MI
2019-10-18,1.25,1.190000057220459,1.2000000476837158,1.2000000476837158,22500,1.2000000476837158,BLUE.MI
2019-10-21,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,BLUE.MI
2019-10-22,1.2300000190734863,1.2000000476837158,1.2000000476837158,1.2300000190734863,3000,1.2300000190734863,BLUE.MI
2019-10-23,1.2300000190734863,1.2000000476837158,1.2000000476837158,1.2300000190734863,10500,1.2300000190734863,BLUE.MI
2019-10-24,1.2300000190734863,1.2300000190734863,1.2300000190734863,1.2300000190734863,0,1.2300000190734863,BLUE.MI
2019-10-25,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,3000,1.2000000476837158,BLUE.MI
2019-10-28,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,BLUE.MI
2019-10-29,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,BLUE.MI
2019-10-30,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,BLUE.MI
2019-10-31,1.1799999475479126,1.1399999856948853,1.1799999475479126,1.1799999475479126,14250,1.1799999475479126,BLUE.MI
2019-11-01,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,750,1.1799999475479126,BLUE.MI
2019-11-04,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,0,1.1799999475479126,BLUE.MI
2019-11-05,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,3000,1.1799999475479126,BLUE.MI
2019-11-06,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,0,1.1799999475479126,BLUE.MI
2019-11-07,1.2000000476837158,1.190000057220459,1.190000057220459,1.2000000476837158,1500,1.2000000476837158,BLUE.MI
2019-11-08,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,BLUE.MI
2019-11-11,1.2100000381469727,1.2000000476837158,1.2000000476837158,1.2100000381469727,3750,1.2100000381469727,BLUE.MI
2019-11-12,1.2300000190734863,1.2300000190734863,1.2300000190734863,1.2300000190734863,2250,1.2300000190734863,BLUE.MI
2019-11-13,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,1500,1.2000000476837158,BLUE.MI
2019-11-14,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,BLUE.MI
2019-11-15,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,BLUE.MI
2019-11-18,1.2300000190734863,1.2300000190734863,1.2300000190734863,1.2300000190734863,750,1.2300000190734863,BLUE.MI
2019-11-19,1.2000000476837158,1.149999976158142,1.2000000476837158,1.149999976158142,9750,1.149999976158142,BLUE.MI
2019-11-20,1.190000057220459,1.1699999570846558,1.190000057220459,1.1699999570846558,6000,1.1699999570846558,BLUE.MI
2019-11-21,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,0,1.1699999570846558,BLUE.MI
2019-11-22,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,0,1.1699999570846558,BLUE.MI
2019-11-25,1.2300000190734863,1.190000057220459,1.190000057220459,1.2300000190734863,6750,1.2300000190734863,BLUE.MI
2019-11-26,1.2300000190734863,1.2300000190734863,1.2300000190734863,1.2300000190734863,0,1.2300000190734863,BLUE.MI
2019-11-27,1.2300000190734863,1.1799999475479126,1.2100000381469727,1.2000000476837158,14250,1.2000000476837158,BLUE.MI
2019-11-28,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,BLUE.MI
2019-11-29,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,BLUE.MI
2019-12-02,1.2300000190734863,1.2300000190734863,1.2300000190734863,1.2300000190734863,750,1.2300000190734863,BLUE.MI
2019-12-03,1.2300000190734863,1.2300000190734863,1.2300000190734863,1.2300000190734863,0,1.2300000190734863,BLUE.MI
2019-12-04,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,7500,1.2000000476837158,BLUE.MI
2019-12-05,1.2699999809265137,1.2200000286102295,1.2300000190734863,1.2200000286102295,18000,1.2200000286102295,BLUE.MI
2019-12-06,1.2200000286102295,1.2200000286102295,1.2200000286102295,1.2200000286102295,0,1.2200000286102295,BLUE.MI
2019-12-09,1.25,1.2200000286102295,1.2300000190734863,1.2400000095367432,3750,1.2400000095367432,BLUE.MI
2019-12-10,1.2200000286102295,1.2200000286102295,1.2200000286102295,1.2200000286102295,3000,1.2200000286102295,BLUE.MI
2019-12-11,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,6000,1.2000000476837158,BLUE.MI
2019-12-12,1.2000000476837158,1.190000057220459,1.190000057220459,1.2000000476837158,9000,1.2000000476837158,BLUE.MI
2019-12-13,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,BLUE.MI
2019-12-16,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,BLUE.MI
2019-12-17,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,3000,1.1799999475479126,BLUE.MI
2019-12-18,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,1500,1.1799999475479126,BLUE.MI
2019-12-19,1.1799999475479126,1.149999976158142,1.1799999475479126,1.149999976158142,6000,1.149999976158142,BLUE.MI
2019-12-20,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,1500,1.149999976158142,BLUE.MI
2019-12-23,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0,1.149999976158142,BLUE.MI
2019-12-27,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0,1.149999976158142,BLUE.MI
2019-12-30,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0,1.149999976158142,BLUE.MI
2020-01-02,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0,1.149999976158142,BLUE.MI
2020-01-03,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0,1.149999976158142,BLUE.MI
2020-01-06,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0,1.149999976158142,BLUE.MI
2020-01-07,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,2250,1.1699999570846558,BLUE.MI
2020-01-08,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,0,1.1699999570846558,BLUE.MI
2020-01-09,1.2300000190734863,1.190000057220459,1.190000057220459,1.2100000381469727,6000,1.2100000381469727,BLUE.MI
2020-01-10,1.2100000381469727,1.2100000381469727,1.2100000381469727,1.2100000381469727,0,1.2100000381469727,BLUE.MI
2020-01-13,1.190000057220459,1.1799999475479126,1.1799999475479126,1.190000057220459,1500,1.190000057220459,BLUE.MI
2020-01-14,1.2200000286102295,1.2200000286102295,1.2200000286102295,1.2200000286102295,2250,1.2200000286102295,BLUE.MI
2020-01-15,1.2000000476837158,1.190000057220459,1.2000000476837158,1.190000057220459,2250,1.190000057220459,BLUE.MI
2020-01-16,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,0,1.190000057220459,BLUE.MI
2020-01-17,1.2200000286102295,1.2000000476837158,1.2200000286102295,1.2000000476837158,3000,1.2000000476837158,BLUE.MI
2020-01-20,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,BLUE.MI
2020-01-21,1.2899999618530273,1.2200000286102295,1.2200000286102295,1.2899999618530273,26250,1.2899999618530273,BLUE.MI
2020-01-22,1.6200000047683716,1.3899999856948853,1.399999976158142,1.6200000047683716,33000,1.6200000047683716,BLUE.MI
2020-01-23,1.590000033378601,1.4800000190734863,1.590000033378601,1.5199999809265137,50250,1.5199999809265137,BLUE.MI
2020-01-24,1.4900000095367432,1.4199999570846558,1.4900000095367432,1.4700000286102295,16500,1.4700000286102295,BLUE.MI
2020-01-27,1.4800000190734863,1.409999966621399,1.4800000190734863,1.440000057220459,6000,1.440000057220459,BLUE.MI
2020-01-28,1.4500000476837158,1.409999966621399,1.4500000476837158,1.409999966621399,4500,1.409999966621399,BLUE.MI
2020-01-29,1.75,1.4299999475479126,1.4299999475479126,1.75,58500,1.75,BLUE.MI
2020-01-30,1.7400000095367432,1.600000023841858,1.7400000095367432,1.6299999952316284,65250,1.6299999952316284,BLUE.MI
2020-01-31,1.659999966621399,1.600000023841858,1.659999966621399,1.6399999856948853,2250,1.6399999856948853,BLUE.MI
2020-02-03,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,750,1.6100000143051147,BLUE.MI
2020-02-04,1.6799999475479126,1.6799999475479126,1.6799999475479126,1.6799999475479126,3000,1.6799999475479126,BLUE.MI
2020-02-05,1.7000000476837158,1.649999976158142,1.690000057220459,1.649999976158142,6000,1.649999976158142,BLUE.MI
2020-02-06,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0,1.649999976158142,BLUE.MI
2020-02-07,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0,1.649999976158142,BLUE.MI
2020-02-10,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0,1.649999976158142,BLUE.MI
2020-02-11,1.7699999809265137,1.649999976158142,1.649999976158142,1.7100000381469727,24000,1.7100000381469727,BLUE.MI
2020-02-12,1.7799999713897705,1.600000023841858,1.7300000190734863,1.7400000095367432,23250,1.7400000095367432,BLUE.MI
2020-02-13,1.7200000286102295,1.7000000476837158,1.7100000381469727,1.7200000286102295,4500,1.7200000286102295,BLUE.MI
2020-02-14,1.6699999570846558,1.6200000047683716,1.6699999570846558,1.659999966621399,5250,1.659999966621399,BLUE.MI
2020-02-17,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,0,1.659999966621399,BLUE.MI
2020-02-18,1.6399999856948853,1.6200000047683716,1.6200000047683716,1.6399999856948853,2250,1.6399999856948853,BLUE.MI
2020-02-19,1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853,0,1.6399999856948853,BLUE.MI
2020-02-20,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,3000,1.6100000143051147,BLUE.MI
2020-02-21,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,2250,1.600000023841858,BLUE.MI
2020-02-24,1.559999942779541,1.3600000143051147,1.559999942779541,1.3600000143051147,9750,1.3600000143051147,BLUE.MI
2020-02-25,1.440000057220459,1.3799999952316284,1.3799999952316284,1.440000057220459,5250,1.440000057220459,BLUE.MI
2020-02-26,1.409999966621399,1.3700000047683716,1.409999966621399,1.409999966621399,9000,1.409999966621399,BLUE.MI
2020-02-27,1.3899999856948853,1.3899999856948853,1.3899999856948853,1.3899999856948853,1500,1.3899999856948853,BLUE.MI
2020-02-28,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,750,1.409999966621399,BLUE.MI
2020-03-02,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,0,1.409999966621399,BLUE.MI
2020-03-03,1.399999976158142,1.3700000047683716,1.3700000047683716,1.399999976158142,2250,1.399999976158142,BLUE.MI
2020-03-04,1.3600000143051147,1.340000033378601,1.3600000143051147,1.340000033378601,2250,1.340000033378601,BLUE.MI
2020-03-05,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,2250,1.309999942779541,BLUE.MI
2020-03-06,1.2599999904632568,1.149999976158142,1.2599999904632568,1.149999976158142,4500,1.149999976158142,BLUE.MI
2020-03-09,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0,1.149999976158142,BLUE.MI
2020-03-10,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,750,1.149999976158142,BLUE.MI
2020-03-11,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,750,1.1200000047683716,BLUE.MI
2020-03-12,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,2250,1.090000033378601,BLUE.MI
2020-03-13,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,0,1.090000033378601,BLUE.MI
2020-03-16,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,0,1.090000033378601,BLUE.MI
2020-03-17,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,0,1.090000033378601,BLUE.MI
2020-03-18,1.1200000047683716,1.0800000429153442,1.0800000429153442,1.1200000047683716,3750,1.1200000047683716,BLUE.MI
2020-03-19,1.2000000476837158,1.149999976158142,1.149999976158142,1.2000000476837158,5250,1.2000000476837158,BLUE.MI
2020-03-20,1.25,1.2000000476837158,1.2100000381469727,1.25,15000,1.25,BLUE.MI
2020-03-23,1.399999976158142,1.2599999904632568,1.2599999904632568,1.399999976158142,12750,1.399999976158142,BLUE.MI
2020-03-24,1.440000057220459,1.399999976158142,1.399999976158142,1.440000057220459,30000,1.440000057220459,BLUE.MI
2020-03-25,1.4500000476837158,1.399999976158142,1.440000057220459,1.399999976158142,22500,1.399999976158142,BLUE.MI
2020-03-26,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,750,1.409999966621399,BLUE.MI
2020-03-27,1.4199999570846558,1.3600000143051147,1.3899999856948853,1.3600000143051147,10500,1.3600000143051147,BLUE.MI
2020-03-30,1.399999976158142,1.3600000143051147,1.3899999856948853,1.3899999856948853,7500,1.3899999856948853,BLUE.MI
2020-03-31,1.3600000143051147,1.350000023841858,1.3600000143051147,1.350000023841858,2250,1.350000023841858,BLUE.MI
2020-04-01,1.3799999952316284,1.350000023841858,1.350000023841858,1.3799999952316284,7500,1.3799999952316284,BLUE.MI
2020-04-02,1.350000023841858,1.2899999618530273,1.350000023841858,1.3300000429153442,6000,1.3300000429153442,BLUE.MI
2020-04-03,1.3200000524520874,1.3200000524520874,1.3200000524520874,1.3200000524520874,750,1.3200000524520874,BLUE.MI
2020-04-06,1.340000033378601,1.2799999713897705,1.340000033378601,1.2799999713897705,5250,1.2799999713897705,BLUE.MI
2020-04-07,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,0,1.2799999713897705,BLUE.MI
2020-04-08,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,0,1.2799999713897705,BLUE.MI
2020-04-09,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,1500,1.309999942779541,BLUE.MI
2020-04-14,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,1500,1.2999999523162842,BLUE.MI
2020-04-15,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0,1.2999999523162842,BLUE.MI
2020-04-16,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,750,1.2999999523162842,BLUE.MI
2020-04-17,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0,1.2999999523162842,BLUE.MI
2020-04-20,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,6000,1.2999999523162842,BLUE.MI
2020-04-21,1.2999999523162842,1.25,1.25,1.2699999809265137,21000,1.2699999809265137,BLUE.MI
2020-04-22,1.3700000047683716,1.2799999713897705,1.2999999523162842,1.2799999713897705,11250,1.2799999713897705,BLUE.MI
2020-04-23,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,0,1.2799999713897705,BLUE.MI
2020-04-24,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,0,1.2799999713897705,BLUE.MI
2020-04-27,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,0,1.2799999713897705,BLUE.MI
2020-04-28,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,0,1.2799999713897705,BLUE.MI
2020-04-29,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,0,1.2799999713897705,BLUE.MI
2020-04-30,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,0,1.2799999713897705,BLUE.MI
2020-05-04,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,2250,1.2599999904632568,BLUE.MI
2020-05-05,1.2699999809265137,1.2699999809265137,1.2699999809265137,1.2699999809265137,1500,1.2699999809265137,BLUE.MI
2020-05-06,1.399999976158142,1.2999999523162842,1.2999999523162842,1.399999976158142,9750,1.399999976158142,BLUE.MI
2020-05-07,1.409999966621399,1.3899999856948853,1.409999966621399,1.399999976158142,4500,1.399999976158142,BLUE.MI
2020-05-08,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0,1.399999976158142,BLUE.MI
2019-01-02,0.5699999928474426,0.5099999904632568,0.5699999928474426,0.5099999904632568,44500,0.5099999904632568,CLG.MI
2019-01-03,0.5,0.46000000834465027,0.5,0.49000000953674316,37500,0.49000000953674316,CLG.MI
2019-01-04,0.49000000953674316,0.44200000166893005,0.4699999988079071,0.49000000953674316,59500,0.49000000953674316,CLG.MI
2019-01-07,0.5350000262260437,0.4699999988079071,0.47999998927116394,0.48399999737739563,100500,0.48399999737739563,CLG.MI
2019-01-08,0.5350000262260437,0.48399999737739563,0.48399999737739563,0.5350000262260437,14500,0.5350000262260437,CLG.MI
2019-01-09,0.6100000143051147,0.5299999713897705,0.5550000071525574,0.550000011920929,103500,0.550000011920929,CLG.MI
2019-01-10,0.5550000071525574,0.550000011920929,0.550000011920929,0.5550000071525574,13500,0.5550000071525574,CLG.MI
2019-01-11,0.5799999833106995,0.5149999856948853,0.5550000071525574,0.5649999976158142,44500,0.5649999976158142,CLG.MI
2019-01-14,0.550000011920929,0.5199999809265137,0.550000011920929,0.5199999809265137,14000,0.5199999809265137,CLG.MI
2019-01-15,0.5899999737739563,0.49000000953674316,0.5149999856948853,0.5899999737739563,44500,0.5899999737739563,CLG.MI
2019-01-16,0.6299999952316284,0.574999988079071,0.6050000190734863,0.625,32500,0.625,CLG.MI
2019-01-17,0.6399999856948853,0.5799999833106995,0.6200000047683716,0.6100000143051147,33500,0.6100000143051147,CLG.MI
2019-01-18,0.6499999761581421,0.5799999833106995,0.6000000238418579,0.6499999761581421,13000,0.6499999761581421,CLG.MI
2019-01-21,0.6650000214576721,0.6050000190734863,0.6650000214576721,0.6050000190734863,32500,0.6050000190734863,CLG.MI
2019-01-22,0.6000000238418579,0.5600000023841858,0.6000000238418579,0.5699999928474426,29000,0.5699999928474426,CLG.MI
2019-01-23,0.5899999737739563,0.5799999833106995,0.5799999833106995,0.5899999737739563,1000,0.5899999737739563,CLG.MI
2019-01-24,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,500,0.6000000238418579,CLG.MI
2019-01-25,0.5799999833106995,0.5649999976158142,0.5799999833106995,0.5699999928474426,10500,0.5699999928474426,CLG.MI
2019-01-28,0.6050000190734863,0.5699999928474426,0.5950000286102295,0.5699999928474426,10500,0.5699999928474426,CLG.MI
2019-01-29,0.6499999761581421,0.5950000286102295,0.5950000286102295,0.6349999904632568,32000,0.6349999904632568,CLG.MI
2019-01-30,0.6399999856948853,0.5950000286102295,0.6150000095367432,0.6050000190734863,24000,0.6050000190734863,CLG.MI
2019-01-31,0.6200000047683716,0.574999988079071,0.6200000047683716,0.5899999737739563,11500,0.5899999737739563,CLG.MI
2019-02-01,0.6000000238418579,0.574999988079071,0.5899999737739563,0.574999988079071,26000,0.574999988079071,CLG.MI
2019-02-04,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,2500,0.5699999928474426,CLG.MI
2019-02-05,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0,0.5699999928474426,CLG.MI
2019-02-06,0.5699999928474426,0.550000011920929,0.5649999976158142,0.5649999976158142,16000,0.5649999976158142,CLG.MI
2019-02-07,0.5649999976158142,0.5649999976158142,0.5649999976158142,0.5649999976158142,0,0.5649999976158142,CLG.MI
2019-02-08,0.5600000023841858,0.5450000166893005,0.5600000023841858,0.5550000071525574,8500,0.5550000071525574,CLG.MI
2019-02-11,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CLG.MI
2019-02-12,0.5450000166893005,0.5450000166893005,0.5450000166893005,0.5450000166893005,1500,0.5450000166893005,CLG.MI
2019-02-13,0.5450000166893005,0.5450000166893005,0.5450000166893005,0.5450000166893005,0,0.5450000166893005,CLG.MI
2019-02-14,0.5450000166893005,0.5450000166893005,0.5450000166893005,0.5450000166893005,0,0.5450000166893005,CLG.MI
2019-02-15,0.5400000214576721,0.5350000262260437,0.5350000262260437,0.5400000214576721,12000,0.5400000214576721,CLG.MI
2019-02-18,0.5350000262260437,0.47999998927116394,0.5350000262260437,0.49399998784065247,171500,0.49399998784065247,CLG.MI
2019-02-19,0.5199999809265137,0.4819999933242798,0.5199999809265137,0.49799999594688416,16500,0.49799999594688416,CLG.MI
2019-02-20,0.49799999594688416,0.47999998927116394,0.47999998927116394,0.49799999594688416,8000,0.49799999594688416,CLG.MI
2019-02-21,0.48399999737739563,0.44200000166893005,0.48399999737739563,0.4519999921321869,182500,0.4519999921321869,CLG.MI
2019-02-22,0.44999998807907104,0.4399999976158142,0.44999998807907104,0.4399999976158142,8000,0.4399999976158142,CLG.MI
2019-02-25,0.44999998807907104,0.4320000112056732,0.4339999854564667,0.4339999854564667,51000,0.4339999854564667,CLG.MI
2019-02-26,0.45399999618530273,0.42399999499320984,0.42399999499320984,0.45399999618530273,15000,0.45399999618530273,CLG.MI
2019-02-27,0.4580000042915344,0.4580000042915344,0.4580000042915344,0.4580000042915344,5500,0.4580000042915344,CLG.MI
2019-02-28,0.4440000057220459,0.4440000057220459,0.4440000057220459,0.4440000057220459,4500,0.4440000057220459,CLG.MI
2019-03-01,0.49000000953674316,0.44999998807907104,0.44999998807907104,0.4819999933242798,33000,0.4819999933242798,CLG.MI
2019-03-04,0.49000000953674316,0.44999998807907104,0.49000000953674316,0.47200000286102295,37000,0.47200000286102295,CLG.MI
2019-03-05,0.46399998664855957,0.4440000057220459,0.4620000123977661,0.4580000042915344,22000,0.4580000042915344,CLG.MI
2019-03-06,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.4699999988079071,500,0.4699999988079071,CLG.MI
2019-03-07,0.49000000953674316,0.4580000042915344,0.47600001096725464,0.4580000042915344,23500,0.4580000042915344,CLG.MI
2019-03-08,0.4560000002384186,0.45399999618530273,0.4560000002384186,0.45399999618530273,2500,0.45399999618530273,CLG.MI
2019-03-11,0.45399999618530273,0.45399999618530273,0.45399999618530273,0.45399999618530273,0,0.45399999618530273,CLG.MI
2019-03-12,0.4440000057220459,0.4440000057220459,0.4440000057220459,0.4440000057220459,3000,0.4440000057220459,CLG.MI
2019-03-13,0.4480000138282776,0.44600000977516174,0.4480000138282776,0.44600000977516174,4000,0.44600000977516174,CLG.MI
2019-03-14,0.44600000977516174,0.44600000977516174,0.44600000977516174,0.44600000977516174,0,0.44600000977516174,CLG.MI
2019-03-15,0.46399998664855957,0.4440000057220459,0.46399998664855957,0.46399998664855957,24500,0.46399998664855957,CLG.MI
2019-03-18,0.46399998664855957,0.46399998664855957,0.46399998664855957,0.46399998664855957,0,0.46399998664855957,CLG.MI
2019-03-19,0.4560000002384186,0.4480000138282776,0.4560000002384186,0.4480000138282776,3000,0.4480000138282776,CLG.MI
2019-03-20,0.5,0.4580000042915344,0.46000000834465027,0.4580000042915344,36500,0.4580000042915344,CLG.MI
2019-03-21,0.47200000286102295,0.46000000834465027,0.46000000834465027,0.47200000286102295,6000,0.47200000286102295,CLG.MI
2019-03-22,0.5,0.4699999988079071,0.4819999933242798,0.5,27500,0.5,CLG.MI
2019-03-25,0.5199999809265137,0.49799999594688416,0.5199999809265137,0.49799999594688416,36000,0.49799999594688416,CLG.MI
2019-03-26,0.5600000023841858,0.4779999852180481,0.492000013589859,0.5600000023841858,105000,0.5600000023841858,CLG.MI
2019-03-27,0.5849999785423279,0.5099999904632568,0.5699999928474426,0.5099999904632568,108000,0.5099999904632568,CLG.MI
2019-03-28,0.5350000262260437,0.5099999904632568,0.5199999809265137,0.5149999856948853,59000,0.5149999856948853,CLG.MI
2019-03-29,0.5049999952316284,0.492000013589859,0.5049999952316284,0.5,35500,0.5,CLG.MI
2019-04-01,0.5149999856948853,0.49000000953674316,0.5,0.5049999952316284,45500,0.5049999952316284,CLG.MI
2019-04-02,0.5,0.47600001096725464,0.48399999737739563,0.47999998927116394,13000,0.47999998927116394,CLG.MI
2019-04-03,0.4819999933242798,0.4819999933242798,0.4819999933242798,0.4819999933242798,1000,0.4819999933242798,CLG.MI
2019-04-04,0.4860000014305115,0.4659999907016754,0.47600001096725464,0.4819999933242798,32000,0.4819999933242798,CLG.MI
2019-04-05,0.5049999952316284,0.49399998784065247,0.49399998784065247,0.5049999952316284,14000,0.5049999952316284,CLG.MI
2019-04-08,0.5,0.48399999737739563,0.49000000953674316,0.5,19500,0.5,CLG.MI
2019-04-09,0.5450000166893005,0.5,0.5,0.5199999809265137,88500,0.5199999809265137,CLG.MI
2019-04-10,0.5249999761581421,0.5049999952316284,0.5199999809265137,0.5249999761581421,24000,0.5249999761581421,CLG.MI
2019-04-11,0.7300000190734863,0.5400000214576721,0.5400000214576721,0.7300000190734863,77500,0.7300000190734863,CLG.MI
2019-04-12,0.7749999761581421,0.6499999761581421,0.7450000047683716,0.6700000166893005,327500,0.6700000166893005,CLG.MI
2019-04-15,0.8999999761581421,0.6899999976158142,0.6899999976158142,0.8999999761581421,148000,0.8999999761581421,CLG.MI
2019-04-16,0.9649999737739563,0.8450000286102295,0.9399999976158142,0.8700000047683716,265500,0.8700000047683716,CLG.MI
2019-04-17,0.9800000190734863,0.8500000238418579,0.8550000190734863,0.9800000190734863,78000,0.9800000190734863,CLG.MI
2019-04-18,1.059999942779541,0.9350000023841858,0.9800000190734863,0.9399999976158142,126500,0.9399999976158142,CLG.MI
2019-04-23,0.9850000143051147,0.8700000047683716,0.9649999737739563,0.8999999761581421,91000,0.8999999761581421,CLG.MI
2019-04-24,0.9399999976158142,0.8399999737739563,0.9049999713897705,0.8999999761581421,70000,0.8999999761581421,CLG.MI
2019-04-25,0.9599999785423279,0.9100000262260437,0.9100000262260437,0.9599999785423279,22500,0.9599999785423279,CLG.MI
2019-04-26,1.0700000524520874,0.925000011920929,0.9599999785423279,1.0399999618530273,73500,1.0399999618530273,CLG.MI
2019-04-29,1.0499999523162842,0.9399999976158142,1.0299999713897705,1.0,161500,1.0,CLG.MI
2019-04-30,1.0199999809265137,0.9750000238418579,1.0,0.9800000190734863,54500,0.9800000190734863,CLG.MI
2019-05-02,0.9800000190734863,0.949999988079071,0.9700000286102295,0.949999988079071,28500,0.949999988079071,CLG.MI
2019-05-03,0.9700000286102295,0.949999988079071,0.949999988079071,0.949999988079071,8500,0.949999988079071,CLG.MI
2019-05-06,0.949999988079071,0.9300000071525574,0.949999988079071,0.9300000071525574,15000,0.9300000071525574,CLG.MI
2019-05-07,0.9700000286102295,0.8999999761581421,0.9150000214576721,0.9649999737739563,18500,0.9649999737739563,CLG.MI
2019-05-08,0.949999988079071,0.9049999713897705,0.9399999976158142,0.9350000023841858,15000,0.9350000023841858,CLG.MI
2019-05-09,0.949999988079071,0.8999999761581421,0.949999988079071,0.8999999761581421,12500,0.8999999761581421,CLG.MI
2019-05-10,0.8999999761581421,0.8799999952316284,0.8999999761581421,0.8799999952316284,6500,0.8799999952316284,CLG.MI
2019-05-13,0.9399999976158142,0.8799999952316284,0.8949999809265137,0.8799999952316284,14500,0.8799999952316284,CLG.MI
2019-05-14,0.9449999928474426,0.8949999809265137,0.8949999809265137,0.9449999928474426,1000,0.9449999928474426,CLG.MI
2019-05-15,0.9200000166893005,0.875,0.9200000166893005,0.8799999952316284,26500,0.8799999952316284,CLG.MI
2019-05-16,0.875,0.8349999785423279,0.875,0.8399999737739563,5500,0.8399999737739563,CLG.MI
2019-05-17,0.8600000143051147,0.8299999833106995,0.8299999833106995,0.8299999833106995,10000,0.8299999833106995,CLG.MI
2019-05-20,0.8999999761581421,0.8100000023841858,0.8299999833106995,0.8100000023841858,43000,0.8100000023841858,CLG.MI
2019-05-21,0.8100000023841858,0.8100000023841858,0.8100000023841858,0.8100000023841858,0,0.8100000023841858,CLG.MI
2019-05-22,0.8100000023841858,0.8100000023841858,0.8100000023841858,0.8100000023841858,0,0.8100000023841858,CLG.MI
2019-05-23,0.7799999713897705,0.7049999833106995,0.7699999809265137,0.7049999833106995,29000,0.7049999833106995,CLG.MI
2019-05-24,0.7200000286102295,0.6549999713897705,0.6850000023841858,0.7200000286102295,61500,0.7200000286102295,CLG.MI
2019-05-27,0.7250000238418579,0.6800000071525574,0.7200000286102295,0.6800000071525574,42500,0.6800000071525574,CLG.MI
2019-05-28,0.800000011920929,0.7049999833106995,0.7049999833106995,0.800000011920929,95000,0.800000011920929,CLG.MI
2019-05-29,0.8100000023841858,0.7599999904632568,0.8100000023841858,0.7950000166893005,28500,0.7950000166893005,CLG.MI
2019-05-30,0.75,0.6399999856948853,0.75,0.6399999856948853,190000,0.6399999856948853,CLG.MI
2019-05-31,0.6449999809265137,0.574999988079071,0.6399999856948853,0.6050000190734863,71500,0.6050000190734863,CLG.MI
2019-06-03,0.6050000190734863,0.5600000023841858,0.6050000190734863,0.5799999833106995,15000,0.5799999833106995,CLG.MI
2019-06-04,0.6100000143051147,0.5550000071525574,0.5799999833106995,0.6100000143051147,40000,0.6100000143051147,CLG.MI
2019-06-05,0.5899999737739563,0.550000011920929,0.5899999737739563,0.5600000023841858,30500,0.5600000023841858,CLG.MI
2019-06-06,0.5699999928474426,0.550000011920929,0.5699999928474426,0.5600000023841858,4000,0.5600000023841858,CLG.MI
2019-06-07,0.5899999737739563,0.550000011920929,0.550000011920929,0.5699999928474426,14500,0.5699999928474426,CLG.MI
2019-06-10,0.6200000047683716,0.5600000023841858,0.5699999928474426,0.5950000286102295,52500,0.5950000286102295,CLG.MI
2019-06-11,0.5899999737739563,0.574999988079071,0.5899999737739563,0.574999988079071,23500,0.574999988079071,CLG.MI
2019-06-12,0.5600000023841858,0.550000011920929,0.5600000023841858,0.5550000071525574,14000,0.5550000071525574,CLG.MI
2019-06-13,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,5000,0.550000011920929,CLG.MI
2019-06-14,0.5400000214576721,0.5249999761581421,0.5400000214576721,0.5249999761581421,6500,0.5249999761581421,CLG.MI
2019-06-17,0.5799999833106995,0.5,0.5350000262260437,0.5799999833106995,54000,0.5799999833106995,CLG.MI
2019-06-18,0.6549999713897705,0.5849999785423279,0.6000000238418579,0.5849999785423279,150000,0.5849999785423279,CLG.MI
2019-06-19,0.6299999952316284,0.5600000023841858,0.574999988079071,0.6000000238418579,42000,0.6000000238418579,CLG.MI
2019-06-20,0.6050000190734863,0.574999988079071,0.5950000286102295,0.574999988079071,31500,0.574999988079071,CLG.MI
2019-06-21,0.6000000238418579,0.5699999928474426,0.5699999928474426,0.6000000238418579,22500,0.6000000238418579,CLG.MI
2019-06-24,0.6050000190734863,0.574999988079071,0.6050000190734863,0.6000000238418579,15500,0.6000000238418579,CLG.MI
2019-06-25,0.6100000143051147,0.5899999737739563,0.6000000238418579,0.5899999737739563,12500,0.5899999737739563,CLG.MI
2019-06-26,0.6050000190734863,0.6050000190734863,0.6050000190734863,0.6050000190734863,500,0.6050000190734863,CLG.MI
2019-06-27,0.6150000095367432,0.6100000143051147,0.6100000143051147,0.6150000095367432,9500,0.6150000095367432,CLG.MI
2019-06-28,0.6150000095367432,0.6150000095367432,0.6150000095367432,0.6150000095367432,0,0.6150000095367432,CLG.MI
2019-07-01,0.6150000095367432,0.6150000095367432,0.6150000095367432,0.6150000095367432,0,0.6150000095367432,CLG.MI
2019-07-02,0.6399999856948853,0.5950000286102295,0.5950000286102295,0.6349999904632568,16500,0.6349999904632568,CLG.MI
2019-07-03,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,0,0.6349999904632568,CLG.MI
2019-07-04,0.6349999904632568,0.6150000095367432,0.6349999904632568,0.6200000047683716,10000,0.6200000047683716,CLG.MI
2019-07-05,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0,0.6200000047683716,CLG.MI
2019-07-08,0.6050000190734863,0.6050000190734863,0.6050000190734863,0.6050000190734863,2000,0.6050000190734863,CLG.MI
2019-07-09,0.6050000190734863,0.6050000190734863,0.6050000190734863,0.6050000190734863,0,0.6050000190734863,CLG.MI
2019-07-10,0.6050000190734863,0.5649999976158142,0.6050000190734863,0.5799999833106995,14000,0.5799999833106995,CLG.MI
2019-07-11,0.5849999785423279,0.5799999833106995,0.5849999785423279,0.5799999833106995,2500,0.5799999833106995,CLG.MI
2019-07-12,0.5899999737739563,0.5649999976158142,0.5799999833106995,0.5649999976158142,9000,0.5649999976158142,CLG.MI
2019-07-15,0.6000000238418579,0.5299999713897705,0.5550000071525574,0.5649999976158142,65500,0.5649999976158142,CLG.MI
2019-07-16,0.574999988079071,0.550000011920929,0.5649999976158142,0.574999988079071,21000,0.574999988079071,CLG.MI
2019-07-17,0.574999988079071,0.574999988079071,0.574999988079071,0.574999988079071,0,0.574999988079071,CLG.MI
2019-07-18,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,1500,0.5799999833106995,CLG.MI
2019-07-19,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0,0.5799999833106995,CLG.MI
2019-07-22,0.5849999785423279,0.5600000023841858,0.5600000023841858,0.5649999976158142,6500,0.5649999976158142,CLG.MI
2019-07-23,0.5649999976158142,0.5649999976158142,0.5649999976158142,0.5649999976158142,0,0.5649999976158142,CLG.MI
2019-07-24,0.5799999833106995,0.5350000262260437,0.5799999833106995,0.5350000262260437,10500,0.5350000262260437,CLG.MI
2019-07-25,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,1500,0.5400000214576721,CLG.MI
2019-07-26,0.5400000214576721,0.5299999713897705,0.5299999713897705,0.5400000214576721,8500,0.5400000214576721,CLG.MI
2019-07-29,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0,0.5400000214576721,CLG.MI
2019-07-30,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,3000,0.5299999713897705,CLG.MI
2019-07-31,0.5299999713897705,0.5099999904632568,0.5149999856948853,0.5299999713897705,29000,0.5299999713897705,CLG.MI
2019-08-01,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0,0.5299999713897705,CLG.MI
2019-08-02,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0,0.5299999713897705,CLG.MI
2019-08-05,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0,0.5299999713897705,CLG.MI
2019-08-06,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,1000,0.5299999713897705,CLG.MI
2019-08-07,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0,0.5299999713897705,CLG.MI
2019-08-08,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,3500,0.5299999713897705,CLG.MI
2019-08-09,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0,0.5299999713897705,CLG.MI
2019-08-12,0.5049999952316284,0.5,0.5049999952316284,0.5,6000,0.5,CLG.MI
2019-08-13,0.5,0.5,0.5,0.5,0,0.5,CLG.MI
2019-08-14,0.5,0.5,0.5,0.5,0,0.5,CLG.MI
2019-08-16,0.5,0.5,0.5,0.5,0,0.5,CLG.MI
2019-08-19,0.5,0.47999998927116394,0.49000000953674316,0.5,14500,0.5,CLG.MI
2019-08-20,0.49000000953674316,0.4740000069141388,0.47999998927116394,0.4740000069141388,7000,0.4740000069141388,CLG.MI
2019-08-21,0.49799999594688416,0.4740000069141388,0.4740000069141388,0.49799999594688416,7000,0.49799999594688416,CLG.MI
2019-08-22,0.49799999594688416,0.49799999594688416,0.49799999594688416,0.49799999594688416,0,0.49799999594688416,CLG.MI
2019-08-23,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,1000,0.49000000953674316,CLG.MI
2019-08-26,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,0,0.49000000953674316,CLG.MI
2019-08-27,0.6100000143051147,0.492000013589859,0.492000013589859,0.6100000143051147,29500,0.6100000143051147,CLG.MI
2019-08-28,0.7699999809265137,0.7400000095367432,0.75,0.7400000095367432,211000,0.7400000095367432,CLG.MI
2019-08-29,0.8999999761581421,0.800000011920929,0.8100000023841858,0.8799999952316284,257500,0.8799999952316284,CLG.MI
2019-08-30,0.9649999737739563,0.8399999737739563,0.8799999952316284,0.8500000238418579,278000,0.8500000238418579,CLG.MI
2019-09-02,0.8500000238418579,0.7599999904632568,0.8299999833106995,0.7599999904632568,91000,0.7599999904632568,CLG.MI
2019-09-03,0.7850000262260437,0.7400000095367432,0.7699999809265137,0.7549999952316284,78000,0.7549999952316284,CLG.MI
2019-09-04,0.7599999904632568,0.7300000190734863,0.7599999904632568,0.7300000190734863,38500,0.7300000190734863,CLG.MI
2019-09-05,0.75,0.75,0.75,0.75,500,0.75,CLG.MI
2019-09-06,0.7450000047683716,0.7099999785423279,0.7450000047683716,0.7099999785423279,11500,0.7099999785423279,CLG.MI
2019-09-09,0.7699999809265137,0.6700000166893005,0.699999988079071,0.7699999809265137,92500,0.7699999809265137,CLG.MI
2019-09-10,0.8550000190734863,0.7400000095367432,0.7799999713897705,0.8299999833106995,129000,0.8299999833106995,CLG.MI
2019-09-11,0.8450000286102295,0.7850000262260437,0.8299999833106995,0.7950000166893005,92000,0.7950000166893005,CLG.MI
2019-09-12,0.8349999785423279,0.8050000071525574,0.8149999976158142,0.8349999785423279,35000,0.8349999785423279,CLG.MI
2019-09-13,0.824999988079071,0.7900000214576721,0.8100000023841858,0.8149999976158142,50000,0.8149999976158142,CLG.MI
2019-09-16,0.8199999928474426,0.8050000071525574,0.8199999928474426,0.8149999976158142,9500,0.8149999976158142,CLG.MI
2019-09-17,0.8199999928474426,0.7900000214576721,0.800000011920929,0.8199999928474426,7000,0.8199999928474426,CLG.MI
2019-09-18,0.8100000023841858,0.7850000262260437,0.800000011920929,0.7900000214576721,16000,0.7900000214576721,CLG.MI
2019-09-19,0.800000011920929,0.7599999904632568,0.800000011920929,0.7599999904632568,30000,0.7599999904632568,CLG.MI
2019-09-20,0.7900000214576721,0.7699999809265137,0.7699999809265137,0.7900000214576721,10500,0.7900000214576721,CLG.MI
2019-09-23,0.7900000214576721,0.7699999809265137,0.7699999809265137,0.7699999809265137,9000,0.7699999809265137,CLG.MI
2019-09-24,0.925000011920929,0.7850000262260437,0.7850000262260437,0.925000011920929,121500,0.925000011920929,CLG.MI
2019-09-25,1.1299999952316284,0.9049999713897705,0.9300000071525574,1.1299999952316284,333500,1.1299999952316284,CLG.MI
2019-09-26,1.2999999523162842,1.0700000524520874,1.100000023841858,1.1799999475479126,348500,1.1799999475479126,CLG.MI
2019-09-27,1.2999999523162842,1.059999942779541,1.2200000286102295,1.100000023841858,396500,1.100000023841858,CLG.MI
2019-09-30,1.1699999570846558,0.9900000095367432,1.1100000143051147,1.0299999713897705,341500,1.0299999713897705,CLG.MI
2019-10-01,1.1299999952316284,1.0,1.0,1.0700000524520874,178500,1.0700000524520874,CLG.MI
2019-10-02,1.0800000429153442,0.9700000286102295,1.059999942779541,0.9700000286102295,97500,0.9700000286102295,CLG.MI
2019-10-03,1.0199999809265137,0.8700000047683716,0.9900000095367432,0.9150000214576721,385500,0.9150000214576721,CLG.MI
2019-10-04,0.9350000023841858,0.8999999761581421,0.8999999761581421,0.9300000071525574,43500,0.9300000071525574,CLG.MI
2019-10-07,0.9800000190734863,0.9100000262260437,0.9399999976158142,0.9200000166893005,39500,0.9200000166893005,CLG.MI
2019-10-08,0.9549999833106995,0.8799999952316284,0.9150000214576721,0.8899999856948853,63500,0.8899999856948853,CLG.MI
2019-10-09,0.9150000214576721,0.875,0.8949999809265137,0.9100000262260437,22500,0.9100000262260437,CLG.MI
2019-10-10,0.9100000262260437,0.8600000143051147,0.9100000262260437,0.8899999856948853,22500,0.8899999856948853,CLG.MI
2019-10-11,0.925000011920929,0.8600000143051147,0.8899999856948853,0.8799999952316284,34000,0.8799999952316284,CLG.MI
2019-10-14,0.9350000023841858,0.8299999833106995,0.8650000095367432,0.8700000047683716,89500,0.8700000047683716,CLG.MI
2019-10-15,0.8999999761581421,0.8600000143051147,0.875,0.8600000143051147,10000,0.8600000143051147,CLG.MI
2019-10-16,0.9049999713897705,0.8550000190734863,0.8799999952316284,0.8999999761581421,15000,0.8999999761581421,CLG.MI
2019-10-17,0.9100000262260437,0.8899999856948853,0.8899999856948853,0.9100000262260437,2000,0.9100000262260437,CLG.MI
2019-10-18,0.9399999976158142,0.8949999809265137,0.9100000262260437,0.9350000023841858,37500,0.9350000023841858,CLG.MI
2019-10-21,0.9950000047683716,0.9399999976158142,0.9399999976158142,0.9549999833106995,37500,0.9549999833106995,CLG.MI
2019-10-22,0.9750000238418579,0.9150000214576721,0.9750000238418579,0.949999988079071,11500,0.949999988079071,CLG.MI
2019-10-23,0.9599999785423279,0.9150000214576721,0.9549999833106995,0.9449999928474426,11500,0.9449999928474426,CLG.MI
2019-10-24,0.949999988079071,0.8999999761581421,0.9200000166893005,0.9300000071525574,27500,0.9300000071525574,CLG.MI
2019-10-25,0.9850000143051147,0.9200000166893005,0.9200000166893005,0.949999988079071,18000,0.949999988079071,CLG.MI
2019-10-28,1.0700000524520874,0.9750000238418579,0.9750000238418579,1.0700000524520874,88500,1.0700000524520874,CLG.MI
2019-10-29,1.3200000524520874,1.090000033378601,1.090000033378601,1.3200000524520874,161000,1.3200000524520874,CLG.MI
2019-10-30,1.3700000047683716,1.190000057220459,1.25,1.2300000190734863,674000,1.2300000190734863,CLG.MI
2019-10-31,1.2999999523162842,1.2100000381469727,1.2300000190734863,1.2200000286102295,153000,1.2200000286102295,CLG.MI
2019-11-01,1.2699999809265137,1.2000000476837158,1.2200000286102295,1.2100000381469727,76000,1.2100000381469727,CLG.MI
2019-11-04,1.2599999904632568,1.1399999856948853,1.2100000381469727,1.159999966621399,173500,1.159999966621399,CLG.MI
2019-11-05,1.159999966621399,1.100000023841858,1.149999976158142,1.1200000047683716,122500,1.1200000047683716,CLG.MI
2019-11-06,1.190000057220459,1.1100000143051147,1.1100000143051147,1.190000057220459,45500,1.190000057220459,CLG.MI
2019-11-07,1.190000057220459,1.159999966621399,1.190000057220459,1.159999966621399,37500,1.159999966621399,CLG.MI
2019-11-08,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,2500,1.149999976158142,CLG.MI
2019-11-11,1.1799999475479126,1.1299999952316284,1.1699999570846558,1.1299999952316284,5000,1.1299999952316284,CLG.MI
2019-11-12,1.159999966621399,1.100000023841858,1.1100000143051147,1.159999966621399,31500,1.159999966621399,CLG.MI
2019-11-13,1.1399999856948853,1.1100000143051147,1.1399999856948853,1.1299999952316284,16500,1.1299999952316284,CLG.MI
2019-11-14,1.1799999475479126,1.0800000429153442,1.100000023841858,1.1200000047683716,78500,1.1200000047683716,CLG.MI
2019-11-15,1.149999976158142,1.100000023841858,1.1200000047683716,1.149999976158142,29500,1.149999976158142,CLG.MI
2019-11-18,1.149999976158142,1.1200000047683716,1.149999976158142,1.149999976158142,5500,1.149999976158142,CLG.MI
2019-11-19,1.149999976158142,1.100000023841858,1.149999976158142,1.1399999856948853,11500,1.1399999856948853,CLG.MI
2019-11-20,1.149999976158142,1.090000033378601,1.1100000143051147,1.1399999856948853,36000,1.1399999856948853,CLG.MI
2019-11-21,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,2500,1.1200000047683716,CLG.MI
2019-11-22,1.1399999856948853,1.100000023841858,1.1100000143051147,1.1299999952316284,12500,1.1299999952316284,CLG.MI
2019-11-25,1.149999976158142,1.100000023841858,1.149999976158142,1.1200000047683716,9000,1.1200000047683716,CLG.MI
2019-11-26,1.1399999856948853,1.1100000143051147,1.1299999952316284,1.1100000143051147,6000,1.1100000143051147,CLG.MI
2019-11-27,1.1299999952316284,1.100000023841858,1.1100000143051147,1.100000023841858,3000,1.100000023841858,CLG.MI
2019-11-28,1.1200000047683716,1.100000023841858,1.100000023841858,1.1200000047683716,4000,1.1200000047683716,CLG.MI
2019-11-29,1.2100000381469727,1.149999976158142,1.159999966621399,1.149999976158142,87000,1.149999976158142,CLG.MI
2019-12-02,1.2000000476837158,1.1399999856948853,1.2000000476837158,1.1399999856948853,28000,1.1399999856948853,CLG.MI
2019-12-03,1.159999966621399,1.1200000047683716,1.1200000047683716,1.1299999952316284,30500,1.1299999952316284,CLG.MI
2019-12-04,1.1200000047683716,1.0299999713897705,1.1200000047683716,1.0800000429153442,51000,1.0800000429153442,CLG.MI
2019-12-05,1.100000023841858,1.0299999713897705,1.0499999523162842,1.059999942779541,22000,1.059999942779541,CLG.MI
2019-12-06,1.1399999856948853,1.0299999713897705,1.059999942779541,1.1200000047683716,52000,1.1200000047683716,CLG.MI
2019-12-09,1.1699999570846558,1.1299999952316284,1.1399999856948853,1.1299999952316284,31500,1.1299999952316284,CLG.MI
2019-12-10,1.149999976158142,1.1100000143051147,1.1299999952316284,1.1100000143051147,12500,1.1100000143051147,CLG.MI
2019-12-11,1.149999976158142,1.090000033378601,1.100000023841858,1.149999976158142,18000,1.149999976158142,CLG.MI
2019-12-12,1.1399999856948853,1.0,1.1200000047683716,1.0700000524520874,270000,1.0700000524520874,CLG.MI
2019-12-13,1.0700000524520874,0.9150000214576721,1.0700000524520874,0.9700000286102295,259000,0.9700000286102295,CLG.MI
2019-12-16,0.9950000047683716,0.9200000166893005,0.9399999976158142,0.9599999785423279,52500,0.9599999785423279,CLG.MI
2019-12-17,1.0499999523162842,0.9399999976158142,0.9800000190734863,0.9399999976158142,116500,0.9399999976158142,CLG.MI
2019-12-18,1.0199999809265137,0.949999988079071,0.9750000238418579,0.9599999785423279,80000,0.9599999785423279,CLG.MI
2019-12-19,1.0199999809265137,0.9150000214576721,0.9800000190734863,0.9449999928474426,98000,0.9449999928474426,CLG.MI
2019-12-20,0.9599999785423279,0.9449999928474426,0.9449999928474426,0.9449999928474426,11500,0.9449999928474426,CLG.MI
2019-12-23,0.9399999976158142,0.8999999761581421,0.9300000071525574,0.9399999976158142,23500,0.9399999976158142,CLG.MI
2019-12-27,0.9599999785423279,0.9549999833106995,0.9549999833106995,0.9599999785423279,1000,0.9599999785423279,CLG.MI
2019-12-30,0.9649999737739563,0.9300000071525574,0.9649999737739563,0.9300000071525574,4500,0.9300000071525574,CLG.MI
2020-01-02,0.9399999976158142,0.8700000047683716,0.9100000262260437,0.9200000166893005,48000,0.9200000166893005,CLG.MI
2020-01-03,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0,0.9200000166893005,CLG.MI
2020-01-06,0.9200000166893005,0.8999999761581421,0.8999999761581421,0.9150000214576721,9000,0.9150000214576721,CLG.MI
2020-01-07,0.9100000262260437,0.8899999856948853,0.8949999809265137,0.9100000262260437,9500,0.9100000262260437,CLG.MI
2020-01-08,0.9100000262260437,0.8949999809265137,0.9100000262260437,0.8949999809265137,8000,0.8949999809265137,CLG.MI
2020-01-09,0.949999988079071,0.9049999713897705,0.9049999713897705,0.9100000262260437,14000,0.9100000262260437,CLG.MI
2020-01-10,0.9350000023841858,0.8999999761581421,0.9350000023841858,0.9049999713897705,12000,0.9049999713897705,CLG.MI
2020-01-13,0.9900000095367432,0.9049999713897705,0.925000011920929,0.9350000023841858,40000,0.9350000023841858,CLG.MI
2020-01-14,1.0,0.9350000023841858,0.949999988079071,0.9399999976158142,44000,0.9399999976158142,CLG.MI
2020-01-15,0.9350000023841858,0.9100000262260437,0.9350000023841858,0.9200000166893005,19500,0.9200000166893005,CLG.MI
2020-01-16,0.9399999976158142,0.9200000166893005,0.9399999976158142,0.9200000166893005,2000,0.9200000166893005,CLG.MI
2020-01-17,0.9649999737739563,0.9200000166893005,0.9200000166893005,0.9649999737739563,21500,0.9649999737739563,CLG.MI
2020-01-20,0.9900000095367432,0.9300000071525574,0.9649999737739563,0.9350000023841858,47000,0.9350000023841858,CLG.MI
2020-01-21,0.925000011920929,0.9150000214576721,0.925000011920929,0.9150000214576721,19000,0.9150000214576721,CLG.MI
2020-01-22,0.9200000166893005,0.9100000262260437,0.9150000214576721,0.9200000166893005,7000,0.9200000166893005,CLG.MI
2020-01-23,0.9399999976158142,0.8949999809265137,0.9049999713897705,0.9399999976158142,8500,0.9399999976158142,CLG.MI
2020-01-24,0.9300000071525574,0.8949999809265137,0.9049999713897705,0.925000011920929,36500,0.925000011920929,CLG.MI
2020-01-27,0.8949999809265137,0.8650000095367432,0.8949999809265137,0.8899999856948853,49000,0.8899999856948853,CLG.MI
2020-01-28,0.8799999952316284,0.8550000190734863,0.8650000095367432,0.8650000095367432,21000,0.8650000095367432,CLG.MI
2020-01-29,0.8799999952316284,0.8700000047683716,0.875,0.8700000047683716,6000,0.8700000047683716,CLG.MI
2020-01-30,0.8999999761581421,0.8299999833106995,0.8650000095367432,0.8999999761581421,30500,0.8999999761581421,CLG.MI
2020-01-31,0.8999999761581421,0.8299999833106995,0.8899999856948853,0.8650000095367432,37500,0.8650000095367432,CLG.MI
2020-02-03,0.8349999785423279,0.7699999809265137,0.824999988079071,0.8100000023841858,58500,0.8100000023841858,CLG.MI
2020-02-04,0.824999988079071,0.8100000023841858,0.8100000023841858,0.824999988079071,3000,0.824999988079071,CLG.MI
2020-02-05,0.8199999928474426,0.7900000214576721,0.8100000023841858,0.8199999928474426,30500,0.8199999928474426,CLG.MI
2020-02-06,0.8149999976158142,0.800000011920929,0.800000011920929,0.8149999976158142,4500,0.8149999976158142,CLG.MI
2020-02-07,0.8100000023841858,0.7649999856948853,0.8100000023841858,0.7850000262260437,40000,0.7850000262260437,CLG.MI
2020-02-10,0.800000011920929,0.7599999904632568,0.7699999809265137,0.7599999904632568,15500,0.7599999904632568,CLG.MI
2020-02-11,0.7850000262260437,0.7250000238418579,0.7799999713897705,0.7250000238418579,52500,0.7250000238418579,CLG.MI
2020-02-12,0.7649999856948853,0.6899999976158142,0.7149999737739563,0.75,79000,0.75,CLG.MI
2020-02-13,0.8100000023841858,0.7450000047683716,0.7450000047683716,0.75,48000,0.75,CLG.MI
2020-02-14,0.7400000095367432,0.7049999833106995,0.7400000095367432,0.7400000095367432,56500,0.7400000095367432,CLG.MI
2020-02-17,0.7400000095367432,0.699999988079071,0.7200000286102295,0.7400000095367432,38500,0.7400000095367432,CLG.MI
2020-02-18,0.7450000047683716,0.7400000095367432,0.7450000047683716,0.7400000095367432,10500,0.7400000095367432,CLG.MI
2020-02-19,0.7699999809265137,0.699999988079071,0.7400000095367432,0.7350000143051147,41500,0.7350000143051147,CLG.MI
2020-02-20,0.7350000143051147,0.7049999833106995,0.7350000143051147,0.7200000286102295,26500,0.7200000286102295,CLG.MI
2020-02-21,0.7250000238418579,0.6800000071525574,0.7049999833106995,0.7250000238418579,43000,0.7250000238418579,CLG.MI
2020-02-24,0.6499999761581421,0.6000000238418579,0.6399999856948853,0.6000000238418579,69500,0.6000000238418579,CLG.MI
2020-02-25,0.6349999904632568,0.6000000238418579,0.6100000143051147,0.6100000143051147,51000,0.6100000143051147,CLG.MI
2020-02-26,0.6100000143051147,0.5699999928474426,0.5950000286102295,0.6100000143051147,15500,0.6100000143051147,CLG.MI
2020-02-27,0.6100000143051147,0.574999988079071,0.5899999737739563,0.5799999833106995,19000,0.5799999833106995,CLG.MI
2020-02-28,0.6000000238418579,0.5299999713897705,0.5550000071525574,0.6000000238418579,44500,0.6000000238418579,CLG.MI
2020-03-02,0.625,0.5450000166893005,0.6050000190734863,0.5899999737739563,48500,0.5899999737739563,CLG.MI
2020-03-03,0.6050000190734863,0.5899999737739563,0.6000000238418579,0.5899999737739563,8000,0.5899999737739563,CLG.MI
2020-03-04,0.574999988079071,0.5199999809265137,0.574999988079071,0.5199999809265137,29000,0.5199999809265137,CLG.MI
2020-03-05,0.5299999713897705,0.4699999988079071,0.49000000953674316,0.49000000953674316,60500,0.49000000953674316,CLG.MI
2020-03-06,0.4699999988079071,0.4000000059604645,0.4699999988079071,0.41600000858306885,43000,0.41600000858306885,CLG.MI
2020-03-09,0.41600000858306885,0.41600000858306885,0.41600000858306885,0.41600000858306885,0,0.41600000858306885,CLG.MI
2020-03-10,0.41600000858306885,0.41600000858306885,0.41600000858306885,0.41600000858306885,0,0.41600000858306885,CLG.MI
2020-03-11,0.41600000858306885,0.41600000858306885,0.41600000858306885,0.41600000858306885,0,0.41600000858306885,CLG.MI
2020-03-12,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,500,0.3700000047683716,CLG.MI
2020-03-13,0.3880000114440918,0.32199999690055847,0.35600000619888306,0.32199999690055847,26500,0.32199999690055847,CLG.MI
2020-03-16,0.32199999690055847,0.30000001192092896,0.32199999690055847,0.30000001192092896,12000,0.30000001192092896,CLG.MI
2020-03-17,0.30000001192092896,0.30000001192092896,0.30000001192092896,0.30000001192092896,0,0.30000001192092896,CLG.MI
2020-03-18,0.30000001192092896,0.2680000066757202,0.27799999713897705,0.2800000011920929,16500,0.2800000011920929,CLG.MI
2020-03-19,0.3100000023841858,0.2680000066757202,0.2680000066757202,0.3100000023841858,24500,0.3100000023841858,CLG.MI
2020-03-20,0.3580000102519989,0.30000001192092896,0.30399999022483826,0.3499999940395355,41500,0.3499999940395355,CLG.MI
2020-03-23,0.36000001430511475,0.3140000104904175,0.3400000035762787,0.33799999952316284,32500,0.33799999952316284,CLG.MI
2020-03-24,0.36000001430511475,0.33000001311302185,0.33000001311302185,0.3319999873638153,27000,0.3319999873638153,CLG.MI
2020-03-25,0.3499999940395355,0.3100000023841858,0.3319999873638153,0.31200000643730164,78500,0.31200000643730164,CLG.MI
2020-03-26,0.33000001311302185,0.30399999022483826,0.3059999942779541,0.3240000009536743,28000,0.3240000009536743,CLG.MI
2020-03-27,0.36000001430511475,0.3199999928474426,0.33399999141693115,0.33000001311302185,62500,0.33000001311302185,CLG.MI
2020-03-30,0.3440000116825104,0.31200000643730164,0.335999995470047,0.33000001311302185,19500,0.33000001311302185,CLG.MI
2020-03-31,0.33000001311302185,0.3199999928474426,0.33000001311302185,0.3199999928474426,11500,0.3199999928474426,CLG.MI
2020-04-01,0.3400000035762787,0.3009999990463257,0.3160000145435333,0.33399999141693115,35000,0.33399999141693115,CLG.MI
2020-04-02,0.3370000123977661,0.31200000643730164,0.335999995470047,0.3240000009536743,16500,0.3240000009536743,CLG.MI
2020-04-03,0.3199999928474426,0.30799999833106995,0.3199999928474426,0.3100000023841858,13000,0.3100000023841858,CLG.MI
2020-04-06,0.3190000057220459,0.3149999976158142,0.31700000166893005,0.3190000057220459,8500,0.3190000057220459,CLG.MI
2020-04-07,0.3720000088214874,0.3190000057220459,0.3190000057220459,0.3720000088214874,49000,0.3720000088214874,CLG.MI
2020-04-08,0.47999998927116394,0.4050000011920929,0.4050000011920929,0.47999998927116394,81000,0.47999998927116394,CLG.MI
2020-04-09,0.5400000214576721,0.44999998807907104,0.4950000047683716,0.47999998927116394,166500,0.47999998927116394,CLG.MI
2020-04-14,0.47999998927116394,0.44999998807907104,0.47999998927116394,0.44999998807907104,75500,0.44999998807907104,CLG.MI
2020-04-15,0.46299999952316284,0.41999998688697815,0.46299999952316284,0.41999998688697815,43500,0.41999998688697815,CLG.MI
2020-04-16,0.42800000309944153,0.41499999165534973,0.42800000309944153,0.41499999165534973,17000,0.41499999165534973,CLG.MI
2020-04-17,0.4399999976158142,0.41200000047683716,0.41200000047683716,0.4230000078678131,14000,0.4230000078678131,CLG.MI
2020-04-20,0.41999998688697815,0.4099999964237213,0.41999998688697815,0.4099999964237213,7500,0.4099999964237213,CLG.MI
2020-04-21,0.4020000100135803,0.3880000114440918,0.4020000100135803,0.3880000114440918,17000,0.3880000114440918,CLG.MI
2020-04-22,0.3840000033378601,0.3700000047683716,0.37599998712539673,0.3700000047683716,14000,0.3700000047683716,CLG.MI
2020-04-23,0.4050000011920929,0.3779999911785126,0.3779999911785126,0.3930000066757202,20000,0.3930000066757202,CLG.MI
2020-04-24,0.38999998569488525,0.38999998569488525,0.38999998569488525,0.38999998569488525,4500,0.38999998569488525,CLG.MI
2020-04-27,0.39500001072883606,0.39500001072883606,0.39500001072883606,0.39500001072883606,4500,0.39500001072883606,CLG.MI
2020-04-28,0.4189999997615814,0.4000000059604645,0.40400001406669617,0.4129999876022339,13500,0.4129999876022339,CLG.MI
2020-04-29,0.4650000035762787,0.4090000092983246,0.4300000071525574,0.4099999964237213,78500,0.4099999964237213,CLG.MI
2020-04-30,0.42500001192092896,0.4000000059604645,0.4000000059604645,0.42500001192092896,9000,0.42500001192092896,CLG.MI
2020-05-04,0.4259999990463257,0.4259999990463257,0.4259999990463257,0.4259999990463257,11500,0.4259999990463257,CLG.MI
2020-05-05,0.4259999990463257,0.4169999957084656,0.4259999990463257,0.4169999957084656,9000,0.4169999957084656,CLG.MI
2020-05-06,0.42800000309944153,0.42800000309944153,0.42800000309944153,0.42800000309944153,2000,0.42800000309944153,CLG.MI
2020-05-07,0.41499999165534973,0.41499999165534973,0.41499999165534973,0.41499999165534973,4500,0.41499999165534973,CLG.MI
2020-05-08,0.4180000126361847,0.4000000059604645,0.4180000126361847,0.4020000100135803,16500,0.4020000100135803,CLG.MI
2020-05-11,0.4000000059604645,0.38999998569488525,0.4000000059604645,0.38999998569488525,6000,0.38999998569488525,CLG.MI
2019-01-02,0.6359999775886536,0.6359999775886536,0.6359999775886536,0.6359999775886536,0,0.6359999775886536,CDR.MI
2019-01-03,0.6359999775886536,0.6359999775886536,0.6359999775886536,0.6359999775886536,0,0.6359999775886536,CDR.MI
2019-01-04,0.6359999775886536,0.6359999775886536,0.6359999775886536,0.6359999775886536,0,0.6359999775886536,CDR.MI
2019-01-07,0.6359999775886536,0.6359999775886536,0.6359999775886536,0.6359999775886536,0,0.6359999775886536,CDR.MI
2019-01-08,0.6460000276565552,0.6299999952316284,0.6399999856948853,0.6359999775886536,16500,0.6359999775886536,CDR.MI
2019-01-09,0.6359999775886536,0.6240000128746033,0.6359999775886536,0.6359999775886536,15000,0.6359999775886536,CDR.MI
2019-01-10,0.6480000019073486,0.6439999938011169,0.6439999938011169,0.6480000019073486,6000,0.6480000019073486,CDR.MI
2019-01-11,0.6480000019073486,0.6480000019073486,0.6480000019073486,0.6480000019073486,0,0.6480000019073486,CDR.MI
2019-01-14,0.6420000195503235,0.6159999966621399,0.6299999952316284,0.6200000047683716,105000,0.6200000047683716,CDR.MI
2019-01-15,0.6179999709129333,0.6100000143051147,0.6179999709129333,0.6100000143051147,16500,0.6100000143051147,CDR.MI
2019-01-16,0.6159999966621399,0.6159999966621399,0.6159999966621399,0.6159999966621399,4500,0.6159999966621399,CDR.MI
2019-01-17,0.6179999709129333,0.6000000238418579,0.6179999709129333,0.6100000143051147,9000,0.6100000143051147,CDR.MI
2019-01-18,0.6060000061988831,0.6000000238418579,0.6000000238418579,0.6060000061988831,10500,0.6060000061988831,CDR.MI
2019-01-21,0.6060000061988831,0.6000000238418579,0.6060000061988831,0.6060000061988831,16500,0.6060000061988831,CDR.MI
2019-01-22,0.6060000061988831,0.6060000061988831,0.6060000061988831,0.6060000061988831,0,0.6060000061988831,CDR.MI
2019-01-23,0.621999979019165,0.6000000238418579,0.6100000143051147,0.621999979019165,13500,0.621999979019165,CDR.MI
2019-01-24,0.6359999775886536,0.6359999775886536,0.6359999775886536,0.6359999775886536,1500,0.6359999775886536,CDR.MI
2019-01-25,0.6340000033378601,0.6340000033378601,0.6340000033378601,0.6340000033378601,1500,0.6340000033378601,CDR.MI
2019-01-28,0.6380000114440918,0.6359999775886536,0.6359999775886536,0.6380000114440918,16500,0.6380000114440918,CDR.MI
2019-01-29,0.6179999709129333,0.6159999966621399,0.6179999709129333,0.6159999966621399,13500,0.6159999966621399,CDR.MI
2019-01-30,0.6100000143051147,0.5899999737739563,0.6000000238418579,0.6060000061988831,85500,0.6060000061988831,CDR.MI
2019-01-31,0.6060000061988831,0.6060000061988831,0.6060000061988831,0.6060000061988831,0,0.6060000061988831,CDR.MI
2019-02-01,0.6060000061988831,0.5839999914169312,0.5860000252723694,0.6060000061988831,33000,0.6060000061988831,CDR.MI
2019-02-04,0.6060000061988831,0.6060000061988831,0.6060000061988831,0.6060000061988831,0,0.6060000061988831,CDR.MI
2019-02-05,0.6060000061988831,0.6060000061988831,0.6060000061988831,0.6060000061988831,0,0.6060000061988831,CDR.MI
2019-02-06,0.6060000061988831,0.6060000061988831,0.6060000061988831,0.6060000061988831,30000,0.6060000061988831,CDR.MI
2019-02-07,0.6079999804496765,0.5839999914169312,0.5899999737739563,0.6079999804496765,33000,0.6079999804496765,CDR.MI
2019-02-08,0.6079999804496765,0.6079999804496765,0.6079999804496765,0.6079999804496765,0,0.6079999804496765,CDR.MI
2019-02-11,0.6079999804496765,0.6000000238418579,0.6000000238418579,0.6079999804496765,13500,0.6079999804496765,CDR.MI
2019-02-12,0.6079999804496765,0.6079999804496765,0.6079999804496765,0.6079999804496765,0,0.6079999804496765,CDR.MI
2019-02-13,0.6140000224113464,0.6079999804496765,0.6140000224113464,0.6079999804496765,10500,0.6079999804496765,CDR.MI
2019-02-14,0.6159999966621399,0.6159999966621399,0.6159999966621399,0.6159999966621399,1500,0.6159999966621399,CDR.MI
2019-02-15,0.6179999709129333,0.5899999737739563,0.6000000238418579,0.6179999709129333,33000,0.6179999709129333,CDR.MI
2019-02-18,0.6060000061988831,0.5799999833106995,0.593999981880188,0.593999981880188,87000,0.593999981880188,CDR.MI
2019-02-19,0.593999981880188,0.5699999928474426,0.5799999833106995,0.5899999737739563,114000,0.5899999737739563,CDR.MI
2019-02-20,0.5699999928474426,0.5299999713897705,0.5699999928474426,0.5460000038146973,424500,0.5460000038146973,CDR.MI
2019-02-21,0.5839999914169312,0.5559999942779541,0.5580000281333923,0.5559999942779541,85500,0.5559999942779541,CDR.MI
2019-02-22,0.5720000267028809,0.5299999713897705,0.5699999928474426,0.550000011920929,145500,0.550000011920929,CDR.MI
2019-02-25,0.5360000133514404,0.5099999904632568,0.5360000133514404,0.5360000133514404,279000,0.5360000133514404,CDR.MI
2019-02-26,0.5519999861717224,0.5360000133514404,0.5379999876022339,0.5519999861717224,94500,0.5519999861717224,CDR.MI
2019-02-27,0.5600000023841858,0.5299999713897705,0.5580000281333923,0.5400000214576721,178500,0.5400000214576721,CDR.MI
2019-02-28,0.5440000295639038,0.5400000214576721,0.5440000295639038,0.5400000214576721,58500,0.5400000214576721,CDR.MI
2019-03-01,0.5559999942779541,0.5400000214576721,0.5479999780654907,0.5559999942779541,72000,0.5559999942779541,CDR.MI
2019-03-04,0.5720000267028809,0.550000011920929,0.5720000267028809,0.5640000104904175,127500,0.5640000104904175,CDR.MI
2019-03-05,0.550000011920929,0.5360000133514404,0.550000011920929,0.5360000133514404,126000,0.5360000133514404,CDR.MI
2019-03-06,0.550000011920929,0.5360000133514404,0.5360000133514404,0.550000011920929,105000,0.550000011920929,CDR.MI
2019-03-07,0.5619999766349792,0.550000011920929,0.550000011920929,0.5619999766349792,27000,0.5619999766349792,CDR.MI
2019-03-08,0.5519999861717224,0.550000011920929,0.550000011920929,0.5519999861717224,27000,0.5519999861717224,CDR.MI
2019-03-11,0.5600000023841858,0.5419999957084656,0.5460000038146973,0.5600000023841858,18000,0.5600000023841858,CDR.MI
2019-03-12,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0,0.5600000023841858,CDR.MI
2019-03-13,0.5640000104904175,0.5479999780654907,0.5479999780654907,0.5640000104904175,6000,0.5640000104904175,CDR.MI
2019-03-14,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,1500,0.5699999928474426,CDR.MI
2019-03-15,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0,0.5699999928474426,CDR.MI
2019-03-18,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,9000,0.5699999928474426,CDR.MI
2019-03-19,0.5899999737739563,0.5680000185966492,0.5680000185966492,0.5899999737739563,37500,0.5899999737739563,CDR.MI
2019-03-20,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,16500,0.5899999737739563,CDR.MI
2019-03-21,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,45000,0.5899999737739563,CDR.MI
2019-03-22,0.6100000143051147,0.578000009059906,0.578000009059906,0.6079999804496765,24000,0.6079999804496765,CDR.MI
2019-03-25,0.6119999885559082,0.5899999737739563,0.6100000143051147,0.6000000238418579,25500,0.6000000238418579,CDR.MI
2019-03-26,0.6359999775886536,0.6039999723434448,0.6039999723434448,0.6200000047683716,19500,0.6200000047683716,CDR.MI
2019-03-27,0.6299999952316284,0.6060000061988831,0.628000020980835,0.628000020980835,39000,0.628000020980835,CDR.MI
2019-03-28,0.628000020980835,0.628000020980835,0.628000020980835,0.628000020980835,0,0.628000020980835,CDR.MI
2019-03-29,0.6299999952316284,0.6000000238418579,0.6060000061988831,0.6299999952316284,73500,0.6299999952316284,CDR.MI
2019-04-01,0.6100000143051147,0.6000000238418579,0.6100000143051147,0.6000000238418579,36000,0.6000000238418579,CDR.MI
2019-04-02,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,6000,0.6100000143051147,CDR.MI
2019-04-03,0.6100000143051147,0.5950000286102295,0.6100000143051147,0.6000000238418579,24000,0.6000000238418579,CDR.MI
2019-04-04,0.6349999904632568,0.6000000238418579,0.6000000238418579,0.6200000047683716,49500,0.6200000047683716,CDR.MI
2019-04-05,0.6299999952316284,0.6100000143051147,0.6100000143051147,0.6299999952316284,18000,0.6299999952316284,CDR.MI
2019-04-08,0.625,0.625,0.625,0.625,1500,0.625,CDR.MI
2019-04-09,0.6299999952316284,0.6000000238418579,0.6299999952316284,0.6200000047683716,25500,0.6200000047683716,CDR.MI
2019-04-10,0.6050000190734863,0.6000000238418579,0.6050000190734863,0.6050000190734863,28500,0.6050000190734863,CDR.MI
2019-04-11,0.6150000095367432,0.6000000238418579,0.6100000143051147,0.6050000190734863,10500,0.6050000190734863,CDR.MI
2019-04-12,0.6150000095367432,0.6000000238418579,0.6000000238418579,0.6150000095367432,3000,0.6150000095367432,CDR.MI
2019-04-15,0.6100000143051147,0.6000000238418579,0.6000000238418579,0.6050000190734863,21000,0.6050000190734863,CDR.MI
2019-04-16,0.6050000190734863,0.5649999976158142,0.6050000190734863,0.5899999737739563,97500,0.5899999737739563,CDR.MI
2019-04-17,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,1500,0.5799999833106995,CDR.MI
2019-04-18,0.5799999833106995,0.574999988079071,0.574999988079071,0.5799999833106995,3000,0.5799999833106995,CDR.MI
2019-04-23,0.574999988079071,0.574999988079071,0.574999988079071,0.574999988079071,10500,0.574999988079071,CDR.MI
2019-04-24,0.5849999785423279,0.5799999833106995,0.5799999833106995,0.5849999785423279,4500,0.5849999785423279,CDR.MI
2019-04-25,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,0,0.5849999785423279,CDR.MI
2019-04-26,0.5799999833106995,0.574999988079071,0.574999988079071,0.5799999833106995,3000,0.5799999833106995,CDR.MI
2019-04-29,0.5799999833106995,0.5649999976158142,0.5699999928474426,0.5799999833106995,6000,0.5799999833106995,CDR.MI
2019-04-30,0.5849999785423279,0.5849999785423279,0.5849999785423279,0.5849999785423279,18000,0.5849999785423279,CDR.MI
2019-05-02,0.5799999833106995,0.5649999976158142,0.5799999833106995,0.5699999928474426,69000,0.5699999928474426,CDR.MI
2019-05-03,0.5699999928474426,0.5649999976158142,0.5699999928474426,0.5699999928474426,25500,0.5699999928474426,CDR.MI
2019-05-06,0.5699999928474426,0.550000011920929,0.5699999928474426,0.5649999976158142,49500,0.5649999976158142,CDR.MI
2019-05-07,0.5649999976158142,0.5400000214576721,0.5649999976158142,0.5649999976158142,37500,0.5649999976158142,CDR.MI
2019-05-08,0.550000011920929,0.5400000214576721,0.5450000166893005,0.550000011920929,22500,0.550000011920929,CDR.MI
2019-05-09,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0,0.550000011920929,CDR.MI
2019-05-10,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,3000,0.5600000023841858,CDR.MI
2019-05-13,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0,0.5600000023841858,CDR.MI
2019-05-14,0.5600000023841858,0.5400000214576721,0.5450000166893005,0.5550000071525574,27000,0.5550000071525574,CDR.MI
2019-05-15,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2019-05-16,0.550000011920929,0.5299999713897705,0.5400000214576721,0.550000011920929,46500,0.550000011920929,CDR.MI
2019-05-17,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0,0.550000011920929,CDR.MI
2019-05-20,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0,0.550000011920929,CDR.MI
2019-05-21,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0,0.550000011920929,CDR.MI
2019-05-22,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0,0.550000011920929,CDR.MI
2019-05-23,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0,0.550000011920929,CDR.MI
2019-05-24,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0,0.550000011920929,CDR.MI
2019-05-27,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0,0.550000011920929,CDR.MI
2019-05-28,0.550000011920929,0.5299999713897705,0.5350000262260437,0.550000011920929,9000,0.550000011920929,CDR.MI
2019-05-29,0.574999988079071,0.5299999713897705,0.5350000262260437,0.5600000023841858,18000,0.5600000023841858,CDR.MI
2019-05-30,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0,0.5600000023841858,CDR.MI
2019-05-31,0.5799999833106995,0.5450000166893005,0.5450000166893005,0.5600000023841858,28500,0.5600000023841858,CDR.MI
2019-06-03,0.550000011920929,0.5350000262260437,0.550000011920929,0.5450000166893005,31500,0.5450000166893005,CDR.MI
2019-06-04,0.5450000166893005,0.5450000166893005,0.5450000166893005,0.5450000166893005,0,0.5450000166893005,CDR.MI
2019-06-05,0.5450000166893005,0.5450000166893005,0.5450000166893005,0.5450000166893005,0,0.5450000166893005,CDR.MI
2019-06-06,0.5450000166893005,0.5450000166893005,0.5450000166893005,0.5450000166893005,0,0.5450000166893005,CDR.MI
2019-06-07,0.5450000166893005,0.5450000166893005,0.5450000166893005,0.5450000166893005,0,0.5450000166893005,CDR.MI
2019-06-10,0.5450000166893005,0.5450000166893005,0.5450000166893005,0.5450000166893005,0,0.5450000166893005,CDR.MI
2019-06-11,0.550000011920929,0.5450000166893005,0.5450000166893005,0.5450000166893005,7500,0.5450000166893005,CDR.MI
2019-06-12,0.5450000166893005,0.5450000166893005,0.5450000166893005,0.5450000166893005,0,0.5450000166893005,CDR.MI
2019-06-13,0.5450000166893005,0.5450000166893005,0.5450000166893005,0.5450000166893005,0,0.5450000166893005,CDR.MI
2019-06-14,0.550000011920929,0.5299999713897705,0.5450000166893005,0.5299999713897705,10500,0.5299999713897705,CDR.MI
2019-06-17,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0,0.5299999713897705,CDR.MI
2019-06-18,0.550000011920929,0.5299999713897705,0.5299999713897705,0.550000011920929,6000,0.550000011920929,CDR.MI
2019-06-19,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0,0.550000011920929,CDR.MI
2019-06-20,0.5550000071525574,0.5299999713897705,0.5299999713897705,0.5550000071525574,9000,0.5550000071525574,CDR.MI
2019-06-21,0.574999988079071,0.5400000214576721,0.5400000214576721,0.574999988079071,21000,0.574999988079071,CDR.MI
2019-06-24,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,4500,0.5600000023841858,CDR.MI
2019-06-25,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0,0.5600000023841858,CDR.MI
2019-06-26,0.5600000023841858,0.5550000071525574,0.5550000071525574,0.5600000023841858,9000,0.5600000023841858,CDR.MI
2019-06-27,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0,0.5600000023841858,CDR.MI
2019-06-28,0.5849999785423279,0.550000011920929,0.5550000071525574,0.5849999785423279,117000,0.5849999785423279,CDR.MI
2019-07-01,0.574999988079071,0.550000011920929,0.5699999928474426,0.574999988079071,114000,0.574999988079071,CDR.MI
2019-07-02,0.5799999833106995,0.5699999928474426,0.5699999928474426,0.5799999833106995,27000,0.5799999833106995,CDR.MI
2019-07-03,0.6299999952316284,0.5849999785423279,0.5849999785423279,0.6050000190734863,51000,0.6050000190734863,CDR.MI
2019-07-04,0.6299999952316284,0.6050000190734863,0.6299999952316284,0.6050000190734863,30000,0.6050000190734863,CDR.MI
2019-07-05,0.6150000095367432,0.6000000238418579,0.6100000143051147,0.6000000238418579,12000,0.6000000238418579,CDR.MI
2019-07-08,0.6050000190734863,0.6000000238418579,0.6000000238418579,0.6050000190734863,3000,0.6050000190734863,CDR.MI
2019-07-09,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,3000,0.6100000143051147,CDR.MI
2019-07-10,0.5899999737739563,0.5299999713897705,0.5899999737739563,0.5450000166893005,300000,0.5450000166893005,CDR.MI
2019-07-11,0.550000011920929,0.5099999904632568,0.5450000166893005,0.5249999761581421,73500,0.5249999761581421,CDR.MI
2019-07-12,0.5249999761581421,0.5099999904632568,0.5249999761581421,0.5249999761581421,39000,0.5249999761581421,CDR.MI
2019-07-15,0.5299999713897705,0.5249999761581421,0.5299999713897705,0.5249999761581421,16500,0.5249999761581421,CDR.MI
2019-07-16,0.5350000262260437,0.5350000262260437,0.5350000262260437,0.5350000262260437,3000,0.5350000262260437,CDR.MI
2019-07-17,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,13500,0.5299999713897705,CDR.MI
2019-07-18,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0,0.5299999713897705,CDR.MI
2019-07-19,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,1500,0.5299999713897705,CDR.MI
2019-07-22,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,1500,0.5249999761581421,CDR.MI
2019-07-23,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,0,0.5249999761581421,CDR.MI
2019-07-24,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,6000,0.5249999761581421,CDR.MI
2019-07-25,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,3000,0.5299999713897705,CDR.MI
2019-07-26,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,12000,0.5249999761581421,CDR.MI
2019-07-29,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,0,0.5249999761581421,CDR.MI
2019-07-30,0.5249999761581421,0.5199999809265137,0.5249999761581421,0.5199999809265137,4500,0.5199999809265137,CDR.MI
2019-07-31,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0,0.5199999809265137,CDR.MI
2019-08-01,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0,0.5199999809265137,CDR.MI
2019-08-02,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,1500,0.5199999809265137,CDR.MI
2019-08-05,0.5249999761581421,0.5149999856948853,0.5199999809265137,0.5249999761581421,9000,0.5249999761581421,CDR.MI
2019-08-06,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.5149999856948853,6000,0.5149999856948853,CDR.MI
2019-08-07,0.5199999809265137,0.5149999856948853,0.5199999809265137,0.5149999856948853,3000,0.5149999856948853,CDR.MI
2019-08-08,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.5149999856948853,0,0.5149999856948853,CDR.MI
2019-08-09,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.5149999856948853,0,0.5149999856948853,CDR.MI
2019-08-12,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.5149999856948853,0,0.5149999856948853,CDR.MI
2019-08-13,0.5099999904632568,0.49000000953674316,0.5099999904632568,0.5099999904632568,46500,0.5099999904632568,CDR.MI
2019-08-14,0.5199999809265137,0.5,0.5,0.5199999809265137,6000,0.5199999809265137,CDR.MI
2019-08-16,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0,0.5199999809265137,CDR.MI
2019-08-19,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0,0.5199999809265137,CDR.MI
2019-08-20,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0,0.5199999809265137,CDR.MI
2019-08-21,0.5049999952316284,0.5049999952316284,0.5049999952316284,0.5049999952316284,7500,0.5049999952316284,CDR.MI
2019-08-22,0.5149999856948853,0.5099999904632568,0.5099999904632568,0.5149999856948853,6000,0.5149999856948853,CDR.MI
2019-08-23,0.5049999952316284,0.5049999952316284,0.5049999952316284,0.5049999952316284,3000,0.5049999952316284,CDR.MI
2019-08-26,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,10500,0.5099999904632568,CDR.MI
2019-08-27,0.5199999809265137,0.5099999904632568,0.5099999904632568,0.5199999809265137,12000,0.5199999809265137,CDR.MI
2019-08-28,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,6000,0.5199999809265137,CDR.MI
2019-08-29,0.5149999856948853,0.5099999904632568,0.5149999856948853,0.5099999904632568,12000,0.5099999904632568,CDR.MI
2019-08-30,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,3000,0.5199999809265137,CDR.MI
2019-09-02,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0,0.5199999809265137,CDR.MI
2019-09-03,0.5299999713897705,0.5249999761581421,0.5249999761581421,0.5299999713897705,6000,0.5299999713897705,CDR.MI
2019-09-04,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0,0.5299999713897705,CDR.MI
2019-09-05,0.5299999713897705,0.5149999856948853,0.5149999856948853,0.5299999713897705,7500,0.5299999713897705,CDR.MI
2019-09-06,0.5350000262260437,0.5350000262260437,0.5350000262260437,0.5350000262260437,4500,0.5350000262260437,CDR.MI
2019-09-09,0.5249999761581421,0.5199999809265137,0.5249999761581421,0.5199999809265137,31500,0.5199999809265137,CDR.MI
2019-09-10,0.5350000262260437,0.5249999761581421,0.5249999761581421,0.5350000262260437,7500,0.5350000262260437,CDR.MI
2019-09-11,0.574999988079071,0.5350000262260437,0.5350000262260437,0.5600000023841858,222000,0.5600000023841858,CDR.MI
2019-09-12,0.5649999976158142,0.5400000214576721,0.5649999976158142,0.550000011920929,27000,0.550000011920929,CDR.MI
2019-09-13,0.5400000214576721,0.5299999713897705,0.5400000214576721,0.5400000214576721,33000,0.5400000214576721,CDR.MI
2019-09-16,0.5350000262260437,0.5350000262260437,0.5350000262260437,0.5350000262260437,1500,0.5350000262260437,CDR.MI
2019-09-17,0.5350000262260437,0.5350000262260437,0.5350000262260437,0.5350000262260437,0,0.5350000262260437,CDR.MI
2019-09-18,0.550000011920929,0.5350000262260437,0.5350000262260437,0.550000011920929,76500,0.550000011920929,CDR.MI
2019-09-19,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0,0.550000011920929,CDR.MI
2019-09-20,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0,0.550000011920929,CDR.MI
2019-09-23,0.5699999928474426,0.5550000071525574,0.5550000071525574,0.5649999976158142,46500,0.5649999976158142,CDR.MI
2019-09-24,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,13500,0.5550000071525574,CDR.MI
2019-09-25,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,6000,0.550000011920929,CDR.MI
2019-09-26,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,1500,0.5550000071525574,CDR.MI
2019-09-27,0.5600000023841858,0.550000011920929,0.5600000023841858,0.5600000023841858,10500,0.5600000023841858,CDR.MI
2019-09-30,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0,0.5600000023841858,CDR.MI
2019-10-01,0.550000011920929,0.5450000166893005,0.550000011920929,0.550000011920929,4500,0.550000011920929,CDR.MI
2019-10-02,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0,0.550000011920929,CDR.MI
2019-10-03,0.5550000071525574,0.5049999952316284,0.5400000214576721,0.5199999809265137,235500,0.5199999809265137,CDR.MI
2019-10-04,0.5149999856948853,0.49799999594688416,0.5099999904632568,0.5149999856948853,31500,0.5149999856948853,CDR.MI
2019-10-07,0.5199999809265137,0.5149999856948853,0.5149999856948853,0.5149999856948853,18000,0.5149999856948853,CDR.MI
2019-10-08,0.5149999856948853,0.4959999918937683,0.5049999952316284,0.5099999904632568,34500,0.5099999904632568,CDR.MI
2019-10-09,0.5199999809265137,0.4860000014305115,0.5049999952316284,0.5049999952316284,133500,0.5049999952316284,CDR.MI
2019-10-10,0.5199999809265137,0.5049999952316284,0.5049999952316284,0.5199999809265137,10500,0.5199999809265137,CDR.MI
2019-10-11,0.5199999809265137,0.5049999952316284,0.5049999952316284,0.5149999856948853,21000,0.5149999856948853,CDR.MI
2019-10-14,0.5099999904632568,0.4959999918937683,0.5099999904632568,0.5049999952316284,37500,0.5049999952316284,CDR.MI
2019-10-15,0.5,0.4880000054836273,0.49399998784065247,0.5,57000,0.5,CDR.MI
2019-10-16,0.4959999918937683,0.4819999933242798,0.49000000953674316,0.4959999918937683,57000,0.4959999918937683,CDR.MI
2019-10-17,0.5,0.47999998927116394,0.5,0.47999998927116394,141000,0.47999998927116394,CDR.MI
2019-10-18,0.48399999737739563,0.46000000834465027,0.4819999933242798,0.48399999737739563,216000,0.48399999737739563,CDR.MI
2019-10-21,0.48399999737739563,0.4699999988079071,0.48399999737739563,0.48399999737739563,27000,0.48399999737739563,CDR.MI
2019-10-22,0.4819999933242798,0.4699999988079071,0.4699999988079071,0.4819999933242798,30000,0.4819999933242798,CDR.MI
2019-10-23,0.4819999933242798,0.4819999933242798,0.4819999933242798,0.4819999933242798,0,0.4819999933242798,CDR.MI
2019-10-24,0.5,0.47999998927116394,0.47999998927116394,0.5,15000,0.5,CDR.MI
2019-10-25,0.4959999918937683,0.48399999737739563,0.49399998784065247,0.4959999918937683,36000,0.4959999918937683,CDR.MI
2019-10-28,0.4959999918937683,0.4959999918937683,0.4959999918937683,0.4959999918937683,24000,0.4959999918937683,CDR.MI
2019-10-29,0.4959999918937683,0.4959999918937683,0.4959999918937683,0.4959999918937683,0,0.4959999918937683,CDR.MI
2019-10-30,0.4959999918937683,0.4959999918937683,0.4959999918937683,0.4959999918937683,0,0.4959999918937683,CDR.MI
2019-10-31,0.4959999918937683,0.4959999918937683,0.4959999918937683,0.4959999918937683,0,0.4959999918937683,CDR.MI
2019-11-01,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,1500,0.49000000953674316,CDR.MI
2019-11-04,0.49000000953674316,0.47600001096725464,0.4819999933242798,0.4880000054836273,43500,0.4880000054836273,CDR.MI
2019-11-05,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,9000,0.49000000953674316,CDR.MI
2019-11-06,0.5199999809265137,0.4880000054836273,0.4880000054836273,0.5049999952316284,48000,0.5049999952316284,CDR.MI
2019-11-07,0.5049999952316284,0.49000000953674316,0.5049999952316284,0.5,18000,0.5,CDR.MI
2019-11-08,0.5,0.5,0.5,0.5,0,0.5,CDR.MI
2019-11-11,0.5049999952316284,0.5049999952316284,0.5049999952316284,0.5049999952316284,1500,0.5049999952316284,CDR.MI
2019-11-12,0.5249999761581421,0.4880000054836273,0.492000013589859,0.5199999809265137,297000,0.5199999809265137,CDR.MI
2019-11-13,0.5400000214576721,0.5199999809265137,0.5249999761581421,0.5199999809265137,10500,0.5199999809265137,CDR.MI
2019-11-14,0.5,0.49799999594688416,0.5,0.49799999594688416,18000,0.49799999594688416,CDR.MI
2019-11-15,0.5,0.5,0.5,0.5,40500,0.5,CDR.MI
2019-11-18,0.49799999594688416,0.492000013589859,0.49399998784065247,0.49799999594688416,10500,0.49799999594688416,CDR.MI
2019-11-19,0.5099999904632568,0.4959999918937683,0.4959999918937683,0.5099999904632568,12000,0.5099999904632568,CDR.MI
2019-11-20,0.49799999594688416,0.49399998784065247,0.49799999594688416,0.49399998784065247,42000,0.49399998784065247,CDR.MI
2019-11-21,0.5099999904632568,0.5,0.5,0.5099999904632568,10500,0.5099999904632568,CDR.MI
2019-11-22,0.5099999904632568,0.49399998784065247,0.5,0.5049999952316284,28500,0.5049999952316284,CDR.MI
2019-11-25,0.5,0.4880000054836273,0.492000013589859,0.5,33000,0.5,CDR.MI
2019-11-26,0.5,0.5,0.5,0.5,0,0.5,CDR.MI
2019-11-27,0.5,0.5,0.5,0.5,0,0.5,CDR.MI
2019-11-28,0.5199999809265137,0.5049999952316284,0.5049999952316284,0.5199999809265137,27000,0.5199999809265137,CDR.MI
2019-11-29,0.5249999761581421,0.4860000014305115,0.5199999809265137,0.4959999918937683,306000,0.4959999918937683,CDR.MI
2019-12-02,0.5099999904632568,0.5,0.5,0.5099999904632568,16500,0.5099999904632568,CDR.MI
2019-12-03,0.5149999856948853,0.5049999952316284,0.5049999952316284,0.5149999856948853,9000,0.5149999856948853,CDR.MI
2019-12-04,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.5149999856948853,0,0.5149999856948853,CDR.MI
2019-12-05,0.5249999761581421,0.5249999761581421,0.5249999761581421,0.5249999761581421,1500,0.5249999761581421,CDR.MI
2019-12-06,0.5400000214576721,0.5199999809265137,0.5249999761581421,0.5400000214576721,34500,0.5400000214576721,CDR.MI
2019-12-09,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,3000,0.5299999713897705,CDR.MI
2019-12-10,0.5550000071525574,0.5299999713897705,0.5299999713897705,0.550000011920929,106500,0.550000011920929,CDR.MI
2019-12-11,0.5600000023841858,0.5400000214576721,0.5550000071525574,0.5450000166893005,39000,0.5450000166893005,CDR.MI
2019-12-12,0.5450000166893005,0.5400000214576721,0.5450000166893005,0.5400000214576721,9000,0.5400000214576721,CDR.MI
2019-12-13,0.5600000023841858,0.5299999713897705,0.550000011920929,0.5299999713897705,24000,0.5299999713897705,CDR.MI
2019-12-16,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,3000,0.5299999713897705,CDR.MI
2019-12-17,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0,0.5299999713897705,CDR.MI
2019-12-18,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,6000,0.5299999713897705,CDR.MI
2019-12-19,0.5550000071525574,0.5299999713897705,0.5400000214576721,0.5299999713897705,108000,0.5299999713897705,CDR.MI
2019-12-20,0.5550000071525574,0.5199999809265137,0.5299999713897705,0.5550000071525574,100500,0.5550000071525574,CDR.MI
2019-12-23,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2019-12-27,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2019-12-30,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-01-02,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-01-03,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-01-06,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-01-07,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-01-08,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-01-09,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-01-10,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-01-13,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-01-14,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-01-15,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-01-16,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-01-17,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-01-20,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-01-21,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-01-22,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-01-23,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-01-24,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-01-27,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-01-28,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-01-29,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-01-30,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-01-31,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-02-03,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-02-04,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-02-05,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-02-06,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-02-07,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-02-10,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-02-11,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-02-12,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-02-13,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-02-14,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-02-17,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-02-18,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-02-19,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-02-20,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-02-21,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-02-24,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-02-25,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-02-26,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-02-27,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-02-28,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-03-02,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-03-03,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-03-04,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-03-05,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-03-06,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-03-09,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-03-10,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-03-11,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-03-12,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-03-13,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-03-16,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-03-17,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-03-18,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-03-19,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-03-20,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-03-23,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-03-24,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-03-25,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-03-26,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-03-27,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-03-30,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-03-31,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-04-01,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-04-02,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-04-03,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-04-06,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-04-07,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-04-08,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-04-09,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-04-14,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-04-15,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-04-16,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-04-17,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-04-20,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-04-21,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-04-22,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-04-23,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-04-24,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-04-27,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-04-28,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-04-29,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-04-30,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-05-04,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-05-05,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-05-06,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-05-07,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2020-05-08,0.5550000071525574,0.5550000071525574,0.5550000071525574,0.5550000071525574,0,0.5550000071525574,CDR.MI
2019-01-02,28.045000076293945,28.045000076293945,28.045000076293945,28.045000076293945,0.0,26.914701461791992,SGO.MI
2019-01-03,28.045000076293945,28.045000076293945,28.045000076293945,28.045000076293945,0.0,26.914701461791992,SGO.MI
2019-01-04,29.165000915527344,29.075000762939453,29.145000457763672,29.075000762939453,1525.0,27.903188705444336,SGO.MI
2019-01-07,29.075000762939453,29.075000762939453,29.075000762939453,29.075000762939453,0.0,27.903188705444336,SGO.MI
2019-01-08,29.075000762939453,29.075000762939453,29.075000762939453,29.075000762939453,0.0,27.903188705444336,SGO.MI
2019-01-09,29.735000610351562,29.735000610351562,29.735000610351562,29.735000610351562,100.0,28.536588668823242,SGO.MI
2019-01-10,29.579999923706055,29.565000534057617,29.565000534057617,29.579999923706055,1191.0,28.387836456298828,SGO.MI
2019-01-11,29.579999923706055,29.579999923706055,29.579999923706055,29.579999923706055,0.0,28.387836456298828,SGO.MI
2019-01-14,29.579999923706055,29.579999923706055,29.579999923706055,29.579999923706055,0.0,28.387836456298828,SGO.MI
2019-01-15,29.579999923706055,29.579999923706055,29.579999923706055,29.579999923706055,0.0,28.387836456298828,SGO.MI
2019-01-16,29.579999923706055,29.579999923706055,29.579999923706055,29.579999923706055,0.0,28.387836456298828,SGO.MI
2019-01-17,29.0049991607666,29.0049991607666,29.0049991607666,29.0049991607666,10.0,27.836009979248047,SGO.MI
2019-01-18,29.885000228881836,29.885000228881836,29.885000228881836,29.885000228881836,251.0,28.680543899536133,SGO.MI
2019-01-21,29.7549991607666,29.7549991607666,29.7549991607666,29.7549991607666,10.0,28.555782318115234,SGO.MI
2019-01-22,29.7549991607666,29.7549991607666,29.7549991607666,29.7549991607666,0.0,28.555782318115234,SGO.MI
2019-01-23,29.7549991607666,29.7549991607666,29.7549991607666,29.7549991607666,80.0,28.555782318115234,SGO.MI
2019-01-24,29.7549991607666,29.7549991607666,29.7549991607666,29.7549991607666,0.0,28.555782318115234,SGO.MI
2019-01-25,30.950000762939453,30.270000457763672,30.385000228881836,30.950000762939453,253.0,29.702621459960938,SGO.MI
2019-01-28,31.135000228881836,31.135000228881836,31.135000228881836,31.135000228881836,97.0,29.880165100097656,SGO.MI
2019-01-29,31.135000228881836,31.135000228881836,31.135000228881836,31.135000228881836,0.0,29.880165100097656,SGO.MI
2019-01-30,30.450000762939453,30.440000534057617,30.440000534057617,30.450000762939453,279.0,29.2227725982666,SGO.MI
2019-01-31,30.450000762939453,30.450000762939453,30.450000762939453,30.450000762939453,0.0,29.2227725982666,SGO.MI
2019-02-01,30.450000762939453,30.450000762939453,30.450000762939453,30.450000762939453,0.0,29.2227725982666,SGO.MI
2019-02-04,30.450000762939453,30.450000762939453,30.450000762939453,30.450000762939453,0.0,29.2227725982666,SGO.MI
2019-02-05,31.225000381469727,31.225000381469727,31.225000381469727,31.225000381469727,30.0,29.966537475585938,SGO.MI
2019-02-06,31.225000381469727,31.225000381469727,31.225000381469727,31.225000381469727,0.0,29.966537475585938,SGO.MI
2019-02-07,31.225000381469727,31.225000381469727,31.225000381469727,31.225000381469727,0.0,29.966537475585938,SGO.MI
2019-02-08,31.225000381469727,31.225000381469727,31.225000381469727,31.225000381469727,0.0,29.966537475585938,SGO.MI
2019-02-11,31.225000381469727,31.225000381469727,31.225000381469727,31.225000381469727,0.0,29.966537475585938,SGO.MI
2019-02-12,31.225000381469727,31.225000381469727,31.225000381469727,31.225000381469727,0.0,29.966537475585938,SGO.MI
2019-02-13,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,35.0,29.94254493713379,SGO.MI
2019-02-14,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0.0,29.94254493713379,SGO.MI
2019-02-15,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0.0,29.94254493713379,SGO.MI
2019-02-18,32.724998474121094,32.70000076293945,32.724998474121094,32.70000076293945,200.0,31.382091522216797,SGO.MI
2019-02-19,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,0.0,31.382091522216797,SGO.MI
2019-02-20,32.915000915527344,32.810001373291016,32.915000915527344,32.810001373291016,60.0,31.48765754699707,SGO.MI
2019-02-21,32.810001373291016,32.810001373291016,32.810001373291016,32.810001373291016,0.0,31.48765754699707,SGO.MI
2019-02-22,32.70000076293945,32.04999923706055,32.13999938964844,32.540000915527344,1450.0,31.228540420532227,SGO.MI
2019-02-25,32.540000915527344,32.540000915527344,32.540000915527344,32.540000915527344,0.0,31.228540420532227,SGO.MI
2019-02-26,32.47999954223633,32.47999954223633,32.47999954223633,32.47999954223633,80.0,31.170955657958984,SGO.MI
2019-02-27,32.47999954223633,32.47999954223633,32.47999954223633,32.47999954223633,0.0,31.170955657958984,SGO.MI
2019-02-28,31.834999084472656,31.834999084472656,31.834999084472656,31.834999084472656,210.0,30.551952362060547,SGO.MI
2019-03-01,31.739999771118164,31.645000457763672,31.739999771118164,31.670000076293945,453.0,30.39360237121582,SGO.MI
2019-03-04,31.670000076293945,31.670000076293945,31.670000076293945,31.670000076293945,0.0,30.39360237121582,SGO.MI
2019-03-05,31.670000076293945,31.670000076293945,31.670000076293945,31.670000076293945,0.0,30.39360237121582,SGO.MI
2019-03-06,31.510000228881836,31.510000228881836,31.510000228881836,31.510000228881836,40.0,30.24005126953125,SGO.MI
2019-03-07,31.510000228881836,31.510000228881836,31.510000228881836,31.510000228881836,0.0,30.24005126953125,SGO.MI
2019-03-08,31.510000228881836,31.510000228881836,31.510000228881836,31.510000228881836,0.0,30.24005126953125,SGO.MI
2019-03-11,31.329999923706055,30.684999465942383,30.684999465942383,31.329999923706055,110.0,30.067304611206055,SGO.MI
2019-03-12,31.329999923706055,31.329999923706055,31.329999923706055,31.329999923706055,0.0,30.067304611206055,SGO.MI
2019-03-13,31.329999923706055,31.329999923706055,31.329999923706055,31.329999923706055,0.0,30.067304611206055,SGO.MI
2019-03-14,31.329999923706055,31.329999923706055,31.329999923706055,31.329999923706055,0.0,30.067304611206055,SGO.MI
2019-03-15,32.709999084472656,32.709999084472656,32.709999084472656,32.709999084472656,100.0,31.391685485839844,SGO.MI
2019-03-18,32.709999084472656,32.709999084472656,32.709999084472656,32.709999084472656,0.0,31.391685485839844,SGO.MI
2019-03-19,32.84000015258789,32.7599983215332,32.84000015258789,32.7599983215332,7468.0,31.43967056274414,SGO.MI
2019-03-20,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,3.0,31.382091522216797,SGO.MI
2019-03-21,32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,0.0,31.382091522216797,SGO.MI
2019-03-22,31.25,31.25,31.25,31.25,225.0,29.990530014038086,SGO.MI
2019-03-25,31.25,31.25,31.25,31.25,0.0,29.990530014038086,SGO.MI
2019-03-26,30.549999237060547,30.25,30.25,30.549999237060547,100.0,29.318740844726562,SGO.MI
2019-03-27,32.130001068115234,32.130001068115234,32.130001068115234,32.130001068115234,200.0,30.835063934326172,SGO.MI
2019-03-28,32.130001068115234,32.130001068115234,32.130001068115234,32.130001068115234,0.0,30.835063934326172,SGO.MI
2019-03-29,32.130001068115234,32.130001068115234,32.130001068115234,32.130001068115234,0.0,30.835063934326172,SGO.MI
2019-04-01,33.125,33.125,33.125,33.125,200.0,31.789960861206055,SGO.MI
2019-04-02,33.125,33.125,33.125,33.125,0.0,31.789960861206055,SGO.MI
2019-04-03,33.125,33.125,33.125,33.125,0.0,31.789960861206055,SGO.MI
2019-04-04,34.54999923706055,34.494998931884766,34.5,34.54999923706055,1125.0,33.157527923583984,SGO.MI
2019-04-05,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,70.0,33.685359954833984,SGO.MI
2019-04-08,35.275001525878906,35.154998779296875,35.275001525878906,35.154998779296875,387.0,33.73814392089844,SGO.MI
2019-04-09,35.154998779296875,35.154998779296875,35.154998779296875,35.154998779296875,0.0,33.73814392089844,SGO.MI
2019-04-10,35.154998779296875,35.154998779296875,35.154998779296875,35.154998779296875,0.0,33.73814392089844,SGO.MI
2019-04-11,35.154998779296875,35.154998779296875,35.154998779296875,35.154998779296875,0.0,33.73814392089844,SGO.MI
2019-04-12,35.154998779296875,35.154998779296875,35.154998779296875,35.154998779296875,0.0,33.73814392089844,SGO.MI
2019-04-15,36.099998474121094,36.099998474121094,36.099998474121094,36.099998474121094,150.0,34.645057678222656,SGO.MI
2019-04-16,36.599998474121094,36.27000045776367,36.27000045776367,36.599998474121094,160.0,35.124908447265625,SGO.MI
2019-04-17,36.9900016784668,36.89500045776367,36.89500045776367,36.9900016784668,600.0,35.49919128417969,SGO.MI
2019-04-18,37.03499984741211,36.29999923706055,36.29999923706055,37.03499984741211,220.0,35.54237747192383,SGO.MI
2019-04-23,36.63999938964844,36.47999954223633,36.63999938964844,36.47999954223633,260.0,35.009742736816406,SGO.MI
2019-04-24,36.505001068115234,36.17499923706055,36.505001068115234,36.17499923706055,1241.0,34.717037200927734,SGO.MI
2019-04-25,36.17499923706055,36.17499923706055,36.17499923706055,36.17499923706055,0.0,34.717037200927734,SGO.MI
2019-04-26,36.185001373291016,36.025001525878906,36.025001525878906,36.185001373291016,297.0,34.72663497924805,SGO.MI
2019-04-29,36.42499923706055,36.255001068115234,36.42499923706055,36.255001068115234,65.0,34.79381561279297,SGO.MI
2019-04-30,36.44499969482422,36.3650016784668,36.44499969482422,36.3650016784668,105.0,34.89937973022461,SGO.MI
2019-05-02,36.3650016784668,36.3650016784668,36.3650016784668,36.3650016784668,110.0,34.89937973022461,SGO.MI
2019-05-03,36.3650016784668,36.3650016784668,36.3650016784668,36.3650016784668,0.0,34.89937973022461,SGO.MI
2019-05-06,36.3650016784668,36.3650016784668,36.3650016784668,36.3650016784668,0.0,34.89937973022461,SGO.MI
2019-05-07,36.3650016784668,36.3650016784668,36.3650016784668,36.3650016784668,0.0,34.89937973022461,SGO.MI
2019-05-08,36.3650016784668,36.3650016784668,36.3650016784668,36.3650016784668,0.0,34.89937973022461,SGO.MI
2019-05-09,36.3650016784668,36.3650016784668,36.3650016784668,36.3650016784668,0.0,34.89937973022461,SGO.MI
2019-05-10,36.3650016784668,36.3650016784668,36.3650016784668,36.3650016784668,0.0,34.89937973022461,SGO.MI
2019-05-13,33.79999923706055,33.439998626708984,33.79999923706055,33.439998626708984,170.0,32.09226608276367,SGO.MI
2019-05-14,33.439998626708984,33.439998626708984,33.439998626708984,33.439998626708984,0.0,32.09226608276367,SGO.MI
2019-05-15,33.439998626708984,33.439998626708984,33.439998626708984,33.439998626708984,0.0,32.09226608276367,SGO.MI
2019-05-16,33.439998626708984,33.439998626708984,33.439998626708984,33.439998626708984,0.0,32.09226608276367,SGO.MI
2019-05-17,33.439998626708984,33.439998626708984,33.439998626708984,33.439998626708984,0.0,32.09226608276367,SGO.MI
2019-05-20,33.439998626708984,33.439998626708984,33.439998626708984,33.439998626708984,0.0,32.09226608276367,SGO.MI
2019-05-21,33.439998626708984,33.439998626708984,33.439998626708984,33.439998626708984,0.0,32.09226608276367,SGO.MI
2019-05-22,33.5,33.5,33.5,33.5,50.0,32.14984893798828,SGO.MI
2019-05-23,33.5,33.5,33.5,33.5,0.0,32.14984893798828,SGO.MI
2019-05-24,33.5,33.5,33.5,33.5,0.0,32.14984893798828,SGO.MI
2019-05-27,33.345001220703125,33.33000183105469,33.345001220703125,33.33000183105469,575.0,31.98670196533203,SGO.MI
2019-05-28,33.33000183105469,33.33000183105469,33.33000183105469,33.33000183105469,0.0,31.98670196533203,SGO.MI
2019-05-29,33.33000183105469,33.33000183105469,33.33000183105469,33.33000183105469,0.0,31.98670196533203,SGO.MI
2019-05-30,33.33000183105469,33.33000183105469,33.33000183105469,33.33000183105469,0.0,31.98670196533203,SGO.MI
2019-05-31,33.33000183105469,33.33000183105469,33.33000183105469,33.33000183105469,0.0,31.98670196533203,SGO.MI
2019-06-03,32.619998931884766,32.0,32.0,32.60499954223633,490.0,31.290918350219727,SGO.MI
2019-06-04,33.119998931884766,33.02000045776367,33.02000045776367,33.119998931884766,300.0,31.7851619720459,SGO.MI
2019-06-05,33.119998931884766,33.119998931884766,33.119998931884766,33.119998931884766,0.0,31.7851619720459,SGO.MI
2019-06-06,33.0,33.0,33.0,33.0,60.0,31.670000076293945,SGO.MI
2019-06-07,33.0,33.0,33.0,33.0,0.0,31.670000076293945,SGO.MI
2019-06-10,33.0,33.0,33.0,33.0,0.0,33.0,SGO.MI
2019-06-11,33.505001068115234,33.505001068115234,33.505001068115234,33.505001068115234,75.0,33.505001068115234,SGO.MI
2019-06-12,33.505001068115234,33.505001068115234,33.505001068115234,33.505001068115234,0.0,33.505001068115234,SGO.MI
2019-06-13,33.505001068115234,33.505001068115234,33.505001068115234,33.505001068115234,0.0,33.505001068115234,SGO.MI
2019-06-14,33.505001068115234,33.505001068115234,33.505001068115234,33.505001068115234,0.0,33.505001068115234,SGO.MI
2019-06-17,33.505001068115234,33.505001068115234,33.505001068115234,33.505001068115234,0.0,33.505001068115234,SGO.MI
2019-06-18,34.275001525878906,34.275001525878906,34.275001525878906,34.275001525878906,250.0,34.275001525878906,SGO.MI
2019-06-19,34.275001525878906,34.275001525878906,34.275001525878906,34.275001525878906,0.0,34.275001525878906,SGO.MI
2019-06-20,34.275001525878906,34.275001525878906,34.275001525878906,34.275001525878906,0.0,34.275001525878906,SGO.MI
2019-06-21,34.275001525878906,34.275001525878906,34.275001525878906,34.275001525878906,0.0,34.275001525878906,SGO.MI
2019-06-24,34.310001373291016,34.10499954223633,34.10499954223633,34.310001373291016,350.0,34.310001373291016,SGO.MI
2019-06-25,34.310001373291016,34.310001373291016,34.310001373291016,34.310001373291016,0.0,34.310001373291016,SGO.MI
2019-06-26,34.310001373291016,34.310001373291016,34.310001373291016,34.310001373291016,0.0,34.310001373291016,SGO.MI
2019-06-27,34.310001373291016,34.310001373291016,34.310001373291016,34.310001373291016,0.0,34.310001373291016,SGO.MI
2019-06-28,34.310001373291016,34.310001373291016,34.310001373291016,34.310001373291016,0.0,34.310001373291016,SGO.MI
2019-07-01,34.310001373291016,34.310001373291016,34.310001373291016,34.310001373291016,0.0,34.310001373291016,SGO.MI
2019-07-02,34.875,34.875,34.875,34.875,50.0,34.875,SGO.MI
2019-07-03,34.875,34.875,34.875,34.875,0.0,34.875,SGO.MI
2019-07-04,34.875,34.875,34.875,34.875,0.0,34.875,SGO.MI
2019-07-05,34.875,34.875,34.875,34.875,0.0,34.875,SGO.MI
2019-07-08,33.95000076293945,33.95000076293945,33.95000076293945,33.95000076293945,1000.0,33.95000076293945,SGO.MI
2019-07-09,33.310001373291016,33.310001373291016,33.310001373291016,33.310001373291016,39.0,33.310001373291016,SGO.MI
2019-07-10,33.310001373291016,33.310001373291016,33.310001373291016,33.310001373291016,0.0,33.310001373291016,SGO.MI
2019-07-11,33.349998474121094,33.349998474121094,33.349998474121094,33.349998474121094,150.0,33.349998474121094,SGO.MI
2019-07-12,33.349998474121094,33.349998474121094,33.349998474121094,33.349998474121094,0.0,33.349998474121094,SGO.MI
2019-07-15,33.349998474121094,33.349998474121094,33.349998474121094,33.349998474121094,0.0,33.349998474121094,SGO.MI
2019-07-16,34.29499816894531,34.29499816894531,34.29499816894531,34.29499816894531,35.0,34.29499816894531,SGO.MI
2019-07-17,34.9900016784668,34.9900016784668,34.9900016784668,34.9900016784668,30.0,34.9900016784668,SGO.MI
2019-07-18,34.9900016784668,34.9900016784668,34.9900016784668,34.9900016784668,0.0,34.9900016784668,SGO.MI
2019-07-19,34.9900016784668,34.9900016784668,34.9900016784668,34.9900016784668,0.0,34.9900016784668,SGO.MI
2019-07-22,34.9900016784668,34.9900016784668,34.9900016784668,34.9900016784668,0.0,34.9900016784668,SGO.MI
2019-07-23,34.9900016784668,34.9900016784668,34.9900016784668,34.9900016784668,0.0,34.9900016784668,SGO.MI
2019-07-24,34.9900016784668,34.9900016784668,34.9900016784668,34.9900016784668,0.0,34.9900016784668,SGO.MI
2019-07-25,35.08000183105469,34.9900016784668,34.9900016784668,35.08000183105469,332.0,35.08000183105469,SGO.MI
2019-07-26,36.4900016784668,36.48500061035156,36.4900016784668,36.48500061035156,377.0,36.48500061035156,SGO.MI
2019-07-29,36.5,36.5,36.5,36.5,45.0,36.5,SGO.MI
2019-07-30,36.5,36.5,36.5,36.5,0.0,36.5,SGO.MI
2019-07-31,35.005001068115234,35.005001068115234,35.005001068115234,35.005001068115234,30.0,35.005001068115234,SGO.MI
2019-08-01,34.86000061035156,34.86000061035156,34.86000061035156,34.86000061035156,55.0,34.86000061035156,SGO.MI
2019-08-02,34.86000061035156,34.86000061035156,34.86000061035156,34.86000061035156,0.0,34.86000061035156,SGO.MI
2019-08-05,32.83000183105469,32.83000183105469,32.83000183105469,32.83000183105469,100.0,32.83000183105469,SGO.MI
2019-08-06,32.494998931884766,32.494998931884766,32.494998931884766,32.494998931884766,15.0,32.494998931884766,SGO.MI
2019-08-07,32.494998931884766,32.494998931884766,32.494998931884766,32.494998931884766,0.0,32.494998931884766,SGO.MI
2019-08-08,32.494998931884766,32.494998931884766,32.494998931884766,32.494998931884766,0.0,32.494998931884766,SGO.MI
2019-08-09,32.494998931884766,32.494998931884766,32.494998931884766,32.494998931884766,0.0,32.494998931884766,SGO.MI
2019-08-12,32.494998931884766,32.494998931884766,32.494998931884766,32.494998931884766,0.0,32.494998931884766,SGO.MI
2019-08-13,32.494998931884766,32.494998931884766,32.494998931884766,32.494998931884766,0.0,32.494998931884766,SGO.MI
2019-08-14,32.494998931884766,32.494998931884766,32.494998931884766,32.494998931884766,0.0,32.494998931884766,SGO.MI
2019-08-16,32.494998931884766,32.494998931884766,32.494998931884766,32.494998931884766,0.0,32.494998931884766,SGO.MI
2019-08-19,32.400001525878906,32.400001525878906,32.400001525878906,32.400001525878906,15.0,32.400001525878906,SGO.MI
2019-08-20,32.084999084472656,32.084999084472656,32.084999084472656,32.084999084472656,30.0,32.084999084472656,SGO.MI
2019-08-21,32.084999084472656,32.084999084472656,32.084999084472656,32.084999084472656,0.0,32.084999084472656,SGO.MI
2019-08-22,32.084999084472656,32.084999084472656,32.084999084472656,32.084999084472656,0.0,32.084999084472656,SGO.MI
2019-08-23,32.084999084472656,32.084999084472656,32.084999084472656,32.084999084472656,0.0,32.084999084472656,SGO.MI
2019-08-26,32.084999084472656,32.084999084472656,32.084999084472656,32.084999084472656,0.0,32.084999084472656,SGO.MI
2019-08-27,31.84000015258789,31.485000610351562,31.485000610351562,31.84000015258789,291.0,31.84000015258789,SGO.MI
2019-08-28,31.25,31.15999984741211,31.15999984741211,31.25,180.0,31.25,SGO.MI
2019-08-29,31.25,31.25,31.25,31.25,0.0,31.25,SGO.MI
2019-08-30,31.25,31.25,31.25,31.25,0.0,31.25,SGO.MI
2019-09-02,31.25,31.25,31.25,31.25,0.0,31.25,SGO.MI
2019-09-03,31.25,31.25,31.25,31.25,0.0,31.25,SGO.MI
2019-09-04,31.25,31.25,31.25,31.25,0.0,31.25,SGO.MI
2019-09-05,31.25,31.25,31.25,31.25,0.0,31.25,SGO.MI
2019-09-06,31.25,31.25,31.25,31.25,0.0,31.25,SGO.MI
2019-09-09,33.83000183105469,33.83000183105469,33.83000183105469,33.83000183105469,30.0,33.83000183105469,SGO.MI
2019-09-10,33.83000183105469,33.83000183105469,33.83000183105469,33.83000183105469,0.0,33.83000183105469,SGO.MI
2019-09-11,35.834999084472656,35.73500061035156,35.73500061035156,35.834999084472656,170.0,35.834999084472656,SGO.MI
2019-09-12,35.29499816894531,35.29499816894531,35.29499816894531,35.29499816894531,57.0,35.29499816894531,SGO.MI
2019-09-13,36.0,36.0,36.0,36.0,26.0,36.0,SGO.MI
2019-09-16,36.0,36.0,36.0,36.0,0.0,36.0,SGO.MI
2019-09-17,36.0,36.0,36.0,36.0,0.0,36.0,SGO.MI
2019-09-18,34.689998626708984,34.689998626708984,34.689998626708984,34.689998626708984,43.0,34.689998626708984,SGO.MI
2019-09-19,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,43.0,35.099998474121094,SGO.MI
2019-09-20,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0,35.099998474121094,SGO.MI
2019-09-23,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0,35.099998474121094,SGO.MI
2019-09-24,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0,35.099998474121094,SGO.MI
2019-09-25,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0,35.099998474121094,SGO.MI
2019-09-26,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0,35.099998474121094,SGO.MI
2019-09-27,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0,35.099998474121094,SGO.MI
2019-09-30,36.0,36.0,36.0,36.0,25.0,36.0,SGO.MI
2019-10-01,36.560001373291016,36.560001373291016,36.560001373291016,36.560001373291016,25.0,36.560001373291016,SGO.MI
2019-10-02,36.560001373291016,36.560001373291016,36.560001373291016,36.560001373291016,0.0,36.560001373291016,SGO.MI
2019-10-03,36.560001373291016,36.560001373291016,36.560001373291016,36.560001373291016,0.0,36.560001373291016,SGO.MI
2019-10-04,36.560001373291016,36.560001373291016,36.560001373291016,36.560001373291016,0.0,36.560001373291016,SGO.MI
2019-10-07,36.560001373291016,36.560001373291016,36.560001373291016,36.560001373291016,0.0,36.560001373291016,SGO.MI
2019-10-08,36.560001373291016,36.560001373291016,36.560001373291016,36.560001373291016,0.0,36.560001373291016,SGO.MI
2019-10-09,36.560001373291016,36.560001373291016,36.560001373291016,36.560001373291016,0.0,36.560001373291016,SGO.MI
2019-10-10,36.560001373291016,36.560001373291016,36.560001373291016,36.560001373291016,0.0,36.560001373291016,SGO.MI
2019-10-11,36.560001373291016,36.560001373291016,36.560001373291016,36.560001373291016,0.0,36.560001373291016,SGO.MI
2019-10-14,36.814998626708984,36.80500030517578,36.80500030517578,36.810001373291016,650.0,36.810001373291016,SGO.MI
2019-10-15,37.900001525878906,37.400001525878906,37.400001525878906,37.900001525878906,166.0,37.900001525878906,SGO.MI
2019-10-16,37.474998474121094,37.474998474121094,37.474998474121094,37.474998474121094,100.0,37.474998474121094,SGO.MI
2019-10-17,37.959999084472656,37.959999084472656,37.959999084472656,37.959999084472656,412.0,37.959999084472656,SGO.MI
2019-10-18,38.025001525878906,38.0099983215332,38.0099983215332,38.025001525878906,72.0,38.025001525878906,SGO.MI
2019-10-21,38.52000045776367,38.20000076293945,38.20000076293945,38.52000045776367,126.0,38.52000045776367,SGO.MI
2019-10-22,37.904998779296875,37.70000076293945,37.904998779296875,37.70000076293945,62.0,37.70000076293945,SGO.MI
2019-10-23,37.77000045776367,37.77000045776367,37.77000045776367,37.77000045776367,100.0,37.77000045776367,SGO.MI
2019-10-24,37.77000045776367,37.77000045776367,37.77000045776367,37.77000045776367,0.0,37.77000045776367,SGO.MI
2019-10-25,37.77000045776367,37.77000045776367,37.77000045776367,37.77000045776367,0.0,37.77000045776367,SGO.MI
2019-10-28,37.77000045776367,37.77000045776367,37.77000045776367,37.77000045776367,0.0,37.77000045776367,SGO.MI
2019-10-29,37.77000045776367,37.77000045776367,37.77000045776367,37.77000045776367,0.0,37.77000045776367,SGO.MI
2019-10-30,37.77000045776367,37.77000045776367,37.77000045776367,37.77000045776367,0.0,37.77000045776367,SGO.MI
2019-10-31,37.77000045776367,37.77000045776367,37.77000045776367,37.77000045776367,0.0,37.77000045776367,SGO.MI
2019-11-01,37.77000045776367,37.77000045776367,37.77000045776367,37.77000045776367,0.0,37.77000045776367,SGO.MI
2019-11-04,37.77000045776367,37.77000045776367,37.77000045776367,37.77000045776367,0.0,37.77000045776367,SGO.MI
2019-11-05,37.75,37.75,37.75,37.75,140.0,37.75,SGO.MI
2019-11-06,37.75,37.75,37.75,37.75,0.0,37.75,SGO.MI
2019-11-07,37.29999923706055,37.29999923706055,37.29999923706055,37.29999923706055,54.0,37.29999923706055,SGO.MI
2019-11-08,37.29999923706055,37.29999923706055,37.29999923706055,37.29999923706055,0.0,37.29999923706055,SGO.MI
2019-11-11,37.709999084472656,37.709999084472656,37.709999084472656,37.709999084472656,70.0,37.709999084472656,SGO.MI
2019-11-12,37.755001068115234,37.63999938964844,37.755001068115234,37.63999938964844,1801.0,37.63999938964844,SGO.MI
2019-11-13,37.040000915527344,37.040000915527344,37.040000915527344,37.040000915527344,87.0,37.040000915527344,SGO.MI
2019-11-14,37.040000915527344,37.040000915527344,37.040000915527344,37.040000915527344,0.0,37.040000915527344,SGO.MI
2019-11-15,37.040000915527344,37.040000915527344,37.040000915527344,37.040000915527344,0.0,37.040000915527344,SGO.MI
2019-11-18,37.040000915527344,37.040000915527344,37.040000915527344,37.040000915527344,0.0,37.040000915527344,SGO.MI
2019-11-19,37.040000915527344,37.040000915527344,37.040000915527344,37.040000915527344,0.0,37.040000915527344,SGO.MI
2019-11-20,37.040000915527344,37.040000915527344,37.040000915527344,37.040000915527344,0.0,37.040000915527344,SGO.MI
2019-11-21,37.040000915527344,37.040000915527344,37.040000915527344,37.040000915527344,0.0,37.040000915527344,SGO.MI
2019-11-22,37.040000915527344,37.040000915527344,37.040000915527344,37.040000915527344,0.0,37.040000915527344,SGO.MI
2019-11-25,36.689998626708984,36.689998626708984,36.689998626708984,36.689998626708984,10.0,36.689998626708984,SGO.MI
2019-11-26,36.689998626708984,36.689998626708984,36.689998626708984,36.689998626708984,0.0,36.689998626708984,SGO.MI
2019-11-27,36.689998626708984,36.689998626708984,36.689998626708984,36.689998626708984,0.0,36.689998626708984,SGO.MI
2019-11-28,36.689998626708984,36.689998626708984,36.689998626708984,36.689998626708984,0.0,36.689998626708984,SGO.MI
2019-11-29,36.689998626708984,36.689998626708984,36.689998626708984,36.689998626708984,0.0,36.689998626708984,SGO.MI
2019-12-02,36.689998626708984,36.689998626708984,36.689998626708984,36.689998626708984,0.0,36.689998626708984,SGO.MI
2019-12-03,36.689998626708984,36.689998626708984,36.689998626708984,36.689998626708984,0.0,36.689998626708984,SGO.MI
2019-12-04,36.689998626708984,36.689998626708984,36.689998626708984,36.689998626708984,0.0,36.689998626708984,SGO.MI
2019-12-05,36.689998626708984,36.689998626708984,36.689998626708984,36.689998626708984,0.0,36.689998626708984,SGO.MI
2019-12-06,36.689998626708984,36.689998626708984,36.689998626708984,36.689998626708984,0.0,36.689998626708984,SGO.MI
2019-12-09,36.689998626708984,36.689998626708984,36.689998626708984,36.689998626708984,0.0,36.689998626708984,SGO.MI
2019-12-10,37.16999816894531,37.16999816894531,37.16999816894531,37.16999816894531,150.0,37.16999816894531,SGO.MI
2019-12-11,37.16999816894531,37.16999816894531,37.16999816894531,37.16999816894531,0.0,37.16999816894531,SGO.MI
2019-12-12,37.16999816894531,37.16999816894531,37.16999816894531,37.16999816894531,0.0,37.16999816894531,SGO.MI
2019-12-13,38.6150016784668,38.584999084472656,38.6150016784668,38.584999084472656,324.0,38.584999084472656,SGO.MI
2019-12-16,38.584999084472656,38.584999084472656,38.584999084472656,38.584999084472656,0.0,38.584999084472656,SGO.MI
2019-12-17,38.064998626708984,38.0,38.064998626708984,38.0,221.0,38.0,SGO.MI
2019-12-18,38.0,38.0,38.0,38.0,0.0,38.0,SGO.MI
2019-12-19,37.04499816894531,37.04499816894531,37.04499816894531,37.04499816894531,30.0,37.04499816894531,SGO.MI
2019-12-20,37.04499816894531,37.04499816894531,37.04499816894531,37.04499816894531,0.0,37.04499816894531,SGO.MI
2019-12-23,37.04499816894531,37.04499816894531,37.04499816894531,37.04499816894531,0.0,37.04499816894531,SGO.MI
2019-12-27,37.04499816894531,37.04499816894531,37.04499816894531,37.04499816894531,0.0,37.04499816894531,SGO.MI
2019-12-30,36.63999938964844,36.63999938964844,36.63999938964844,36.63999938964844,200.0,36.63999938964844,SGO.MI
2020-01-02,36.63999938964844,36.63999938964844,36.63999938964844,36.63999938964844,0.0,36.63999938964844,SGO.MI
2020-01-03,36.63999938964844,36.63999938964844,36.63999938964844,36.63999938964844,0.0,36.63999938964844,SGO.MI
2020-01-06,36.63999938964844,36.63999938964844,36.63999938964844,36.63999938964844,0.0,36.63999938964844,SGO.MI
2020-01-07,36.63999938964844,36.63999938964844,36.63999938964844,36.63999938964844,0.0,36.63999938964844,SGO.MI
2020-01-08,36.63999938964844,36.63999938964844,36.63999938964844,36.63999938964844,0.0,36.63999938964844,SGO.MI
2020-01-09,35.540000915527344,35.540000915527344,35.540000915527344,35.540000915527344,35.0,35.540000915527344,SGO.MI
2020-01-10,35.150001525878906,35.150001525878906,35.150001525878906,35.150001525878906,100.0,35.150001525878906,SGO.MI
2020-01-13,35.150001525878906,35.150001525878906,35.150001525878906,35.150001525878906,0.0,35.150001525878906,SGO.MI
2020-01-14,35.81999969482422,35.720001220703125,35.720001220703125,35.79999923706055,1000.0,35.79999923706055,SGO.MI
2020-01-15,35.79999923706055,35.79999923706055,35.79999923706055,35.79999923706055,0.0,35.79999923706055,SGO.MI
2020-01-16,35.79999923706055,35.79999923706055,35.79999923706055,35.79999923706055,0.0,35.79999923706055,SGO.MI
2020-01-17,35.79999923706055,35.79999923706055,35.79999923706055,35.79999923706055,0.0,35.79999923706055,SGO.MI
2020-01-20,35.439998626708984,35.3849983215332,35.3849983215332,35.439998626708984,225.0,35.439998626708984,SGO.MI
2020-01-21,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,30.0,35.099998474121094,SGO.MI
2020-01-22,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0,35.099998474121094,SGO.MI
2020-01-23,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0,35.099998474121094,SGO.MI
2020-01-24,35.26499938964844,35.26499938964844,35.26499938964844,35.26499938964844,200.0,35.26499938964844,SGO.MI
2020-01-27,35.26499938964844,35.26499938964844,35.26499938964844,35.26499938964844,0.0,35.26499938964844,SGO.MI
2020-01-28,35.26499938964844,35.26499938964844,35.26499938964844,35.26499938964844,0.0,35.26499938964844,SGO.MI
2020-01-29,35.26499938964844,35.26499938964844,35.26499938964844,35.26499938964844,0.0,35.26499938964844,SGO.MI
2020-01-30,35.26499938964844,35.26499938964844,35.26499938964844,35.26499938964844,0.0,35.26499938964844,SGO.MI
2020-01-31,34.11000061035156,34.11000061035156,34.11000061035156,34.11000061035156,147.0,34.11000061035156,SGO.MI
2020-02-03,34.29499816894531,34.29499816894531,34.29499816894531,34.29499816894531,150.0,34.29499816894531,SGO.MI
2020-02-04,34.29499816894531,34.29499816894531,34.29499816894531,34.29499816894531,0.0,34.29499816894531,SGO.MI
2020-02-05,34.29499816894531,34.29499816894531,34.29499816894531,34.29499816894531,0.0,34.29499816894531,SGO.MI
2020-02-06,34.29499816894531,34.29499816894531,34.29499816894531,34.29499816894531,0.0,34.29499816894531,SGO.MI
2020-02-07,34.29499816894531,34.29499816894531,34.29499816894531,34.29499816894531,0.0,34.29499816894531,SGO.MI
2020-02-10,34.29499816894531,34.29499816894531,34.29499816894531,34.29499816894531,0.0,34.29499816894531,SGO.MI
2020-02-11,35.54499816894531,35.54499816894531,35.54499816894531,35.54499816894531,190.0,35.54499816894531,SGO.MI
2020-02-12,35.85499954223633,35.85499954223633,35.85499954223633,35.85499954223633,150.0,35.85499954223633,SGO.MI
2020-02-13,36.03499984741211,36.03499984741211,36.03499984741211,36.03499984741211,20.0,36.03499984741211,SGO.MI
2020-02-14,36.03499984741211,36.03499984741211,36.03499984741211,36.03499984741211,0.0,36.03499984741211,SGO.MI
2020-02-17,36.03499984741211,36.03499984741211,36.03499984741211,36.03499984741211,0.0,36.03499984741211,SGO.MI
2020-02-18,36.03499984741211,36.03499984741211,36.03499984741211,36.03499984741211,0.0,36.03499984741211,SGO.MI
2020-02-19,35.70500183105469,35.70500183105469,35.70500183105469,35.70500183105469,100.0,35.70500183105469,SGO.MI
2020-02-20,35.70500183105469,35.70500183105469,35.70500183105469,35.70500183105469,0.0,35.70500183105469,SGO.MI
2020-02-21,35.70500183105469,35.70500183105469,35.70500183105469,35.70500183105469,0.0,35.70500183105469,SGO.MI
2020-02-24,35.70500183105469,35.70500183105469,35.70500183105469,35.70500183105469,0.0,35.70500183105469,SGO.MI
2020-02-25,34.54499816894531,34.54499816894531,34.54499816894531,34.54499816894531,40.0,34.54499816894531,SGO.MI
2020-02-26,34.01499938964844,34.0,34.01499938964844,34.0,400.0,34.0,SGO.MI
2020-02-27,34.0,34.0,34.0,34.0,0.0,34.0,SGO.MI
2020-02-28,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,120.0,32.20000076293945,SGO.MI
2020-03-02,31.625,31.625,31.625,31.625,60.0,31.625,SGO.MI
2020-03-03,31.625,31.625,31.625,31.625,0.0,31.625,SGO.MI
2020-03-04,31.625,31.625,31.625,31.625,0.0,31.625,SGO.MI
2020-03-05,32.54999923706055,32.54999923706055,32.54999923706055,32.54999923706055,20.0,32.54999923706055,SGO.MI
2020-03-06,32.54999923706055,32.54999923706055,32.54999923706055,32.54999923706055,0.0,32.54999923706055,SGO.MI
2020-03-09,28.9950008392334,28.9950008392334,28.9950008392334,28.9950008392334,100.0,28.9950008392334,SGO.MI
2020-03-10,29.459999084472656,28.5,29.459999084472656,28.5,85.0,28.5,SGO.MI
2020-03-11,28.5,28.5,28.5,28.5,0.0,28.5,SGO.MI
2020-03-12,27.5,24.989999771118164,27.5,25.024999618530273,1202.0,25.024999618530273,SGO.MI
2020-03-13,25.780000686645508,25.219999313354492,25.780000686645508,25.219999313354492,364.0,25.219999313354492,SGO.MI
2020-03-16,19.93400001525879,19.5,19.63599967956543,19.5,1099.0,19.5,SGO.MI
2020-03-17,19.860000610351562,17.964000701904297,19.299999237060547,19.860000610351562,884.0,19.860000610351562,SGO.MI
2020-03-18,17.996000289916992,17.489999771118164,17.639999389648438,17.784000396728516,556.0,17.784000396728516,SGO.MI
2020-03-19,18.143999099731445,16.507999420166016,18.131999969482422,16.99799919128418,957.0,16.99799919128418,SGO.MI
2020-03-20,19.118000030517578,19.04599952697754,19.079999923706055,19.04599952697754,710.0,19.04599952697754,SGO.MI
2020-03-23,18.586000442504883,17.760000228881836,18.29599952697754,17.81800079345703,2420.0,17.81800079345703,SGO.MI
2020-03-24,19.639999389648438,18.5,19.003999710083008,19.525999069213867,3233.0,19.525999069213867,SGO.MI
2020-03-25,21.399999618530273,20.43000030517578,20.899999618530273,21.350000381469727,1983.0,21.350000381469727,SGO.MI
2020-03-26,21.8700008392334,20.93000030517578,20.93000030517578,21.8700008392334,262.0,21.8700008392334,SGO.MI
2020-03-27,22.104999542236328,22.104999542236328,22.104999542236328,22.104999542236328,251.0,22.104999542236328,SGO.MI
2020-03-30,20.940000534057617,20.940000534057617,20.940000534057617,20.940000534057617,1.0,20.940000534057617,SGO.MI
2020-03-31,21.625,21.625,21.625,21.625,20.0,21.625,SGO.MI
2020-04-01,21.625,21.625,21.625,21.625,0.0,21.625,SGO.MI
2020-04-02,21.530000686645508,21.530000686645508,21.530000686645508,21.530000686645508,100.0,21.530000686645508,SGO.MI
2020-04-03,21.530000686645508,21.530000686645508,21.530000686645508,21.530000686645508,0.0,21.530000686645508,SGO.MI
2020-04-06,24.360000610351562,23.360000610351562,23.360000610351562,24.360000610351562,594.0,24.360000610351562,SGO.MI
2020-04-07,25.8799991607666,25.0,25.8799991607666,25.0,179.0,25.0,SGO.MI
2020-04-08,25.149999618530273,24.43000030517578,24.59000015258789,25.149999618530273,1162.0,25.149999618530273,SGO.MI
2020-04-09,26.15999984741211,25.350000381469727,25.8700008392334,26.15999984741211,230.0,26.15999984741211,SGO.MI
2020-04-14,25.670000076293945,25.229999542236328,25.229999542236328,25.670000076293945,266.0,25.670000076293945,SGO.MI
2020-04-15,25.219999313354492,23.93000030517578,25.219999313354492,23.93000030517578,860.0,23.93000030517578,SGO.MI
2020-04-16,23.93000030517578,23.93000030517578,23.93000030517578,23.93000030517578,0.0,23.93000030517578,SGO.MI
2020-04-17,25.0,24.739999771118164,24.739999771118164,25.0,77.0,25.0,SGO.MI
2020-04-20,24.600000381469727,24.329999923706055,24.530000686645508,24.56999969482422,554.0,24.56999969482422,SGO.MI
2020-04-21,23.850000381469727,23.84000015258789,23.850000381469727,23.84000015258789,36.0,23.84000015258789,SGO.MI
2020-04-22,24.229999542236328,24.1299991607666,24.229999542236328,24.1299991607666,35.0,24.1299991607666,SGO.MI
2020-04-23,24.139999389648438,24.0,24.0,24.110000610351562,75.0,24.110000610351562,SGO.MI
2020-04-24,23.290000915527344,23.290000915527344,23.290000915527344,23.290000915527344,4.0,23.290000915527344,SGO.MI
2020-04-27,23.3700008392334,23.260000228881836,23.3700008392334,23.260000228881836,150.0,23.260000228881836,SGO.MI
2020-04-28,23.81999969482422,23.3700008392334,23.649999618530273,23.81999969482422,375.0,23.81999969482422,SGO.MI
2020-04-29,24.899999618530273,24.06999969482422,24.06999969482422,24.899999618530273,533.0,24.899999618530273,SGO.MI
2020-04-30,25.600000381469727,24.489999771118164,25.450000762939453,24.489999771118164,55.0,24.489999771118164,SGO.MI
2020-05-04,23.469999313354492,23.18000030517578,23.469999313354492,23.18000030517578,15.0,23.18000030517578,SGO.MI
2020-05-05,24.059999465942383,24.059999465942383,24.059999465942383,24.059999465942383,5.0,24.059999465942383,SGO.MI
2020-05-06,24.610000610351562,24.610000610351562,24.610000610351562,24.610000610351562,5.0,24.610000610351562,SGO.MI
2020-05-07,24.610000610351562,24.610000610351562,24.610000610351562,24.610000610351562,0.0,24.610000610351562,SGO.MI
2020-05-08,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,70.0,25.200000762939453,SGO.MI
2020-05-11,25.5,25.079999923706055,25.5,25.079999923706055,300.0,25.079999923706055,SGO.MI
2019-01-02,7.918000221252441,7.630000114440918,7.814000129699707,7.895999908447266,2070040.0,7.502213001251221,CNHI.MI
2019-01-03,7.889999866485596,7.723999977111816,7.814000129699707,7.734000205993652,1972030.0,7.348292827606201,CNHI.MI
2019-01-04,8.196000099182129,7.803999900817871,7.809999942779541,8.196000099182129,3168714.0,7.7872514724731445,CNHI.MI
2019-01-07,8.270000457763672,8.09000015258789,8.244000434875488,8.206000328063965,2216364.0,7.796753406524658,CNHI.MI
2019-01-08,8.368000030517578,8.208000183105469,8.23799991607666,8.21399974822998,2433934.0,7.804354190826416,CNHI.MI
2019-01-09,8.48799991607666,8.26200008392334,8.362000465393066,8.359999656677246,4101575.0,7.943072319030762,CNHI.MI
2019-01-10,8.513999938964844,8.210000038146973,8.29800033569336,8.513999938964844,2659895.0,8.08939266204834,CNHI.MI
2019-01-11,8.576000213623047,8.392000198364258,8.576000213623047,8.470000267028809,2175543.0,8.047587394714355,CNHI.MI
2019-01-14,8.581999778747559,8.329999923706055,8.407999992370605,8.380000114440918,1994856.0,7.962075233459473,CNHI.MI
2019-01-15,8.630000114440918,8.47599983215332,8.47599983215332,8.534000396728516,2883168.0,8.10839557647705,CNHI.MI
2019-01-16,8.6899995803833,8.52400016784668,8.583999633789062,8.678000450134277,2164537.0,8.245214462280273,CNHI.MI
2019-01-17,8.777999877929688,8.618000030517578,8.711999893188477,8.777999877929688,2405393.0,8.340226173400879,CNHI.MI
2019-01-18,9.081999778747559,8.829999923706055,8.902000427246094,9.043999671936035,3050800.0,8.592960357666016,CNHI.MI
2019-01-21,9.074000358581543,8.958000183105469,9.01200008392334,9.020000457763672,971082.0,8.570158004760742,CNHI.MI
2019-01-22,9.008000373840332,8.838000297546387,8.968000411987305,8.907999992370605,1844589.0,8.463743209838867,CNHI.MI
2019-01-23,8.932000160217285,8.789999961853027,8.829999923706055,8.789999961853027,1759616.0,8.351627349853516,CNHI.MI
2019-01-24,8.90999984741211,8.699999809265137,8.779999732971191,8.779999732971191,2879305.0,8.342126846313477,CNHI.MI
2019-01-25,9.07800006866455,8.8100004196167,8.8100004196167,9.017999649047852,2663900.0,8.568256378173828,CNHI.MI
2019-01-28,8.960000038146973,8.656000137329102,8.960000038146973,8.678000450134277,3732878.0,8.245214462280273,CNHI.MI
2019-01-29,8.819999694824219,8.571999549865723,8.649999618530273,8.744000434875488,2525943.0,8.30792236328125,CNHI.MI
2019-01-30,8.829999923706055,8.711999893188477,8.76200008392334,8.812000274658203,1509022.0,8.372530937194824,CNHI.MI
2019-01-31,8.942000389099121,8.539999961853027,8.85200023651123,8.564000129699707,4157876.0,8.136899948120117,CNHI.MI
2019-02-01,8.78600025177002,8.588000297546387,8.630000114440918,8.73799991607666,3118527.0,8.302221298217773,CNHI.MI
2019-02-04,8.760000228881836,8.657999992370605,8.73799991607666,8.715999603271484,2324734.0,8.281317710876465,CNHI.MI
2019-02-05,8.913999557495117,8.663999557495117,8.758000373840332,8.802000045776367,3723444.0,8.363029479980469,CNHI.MI
2019-02-06,8.973999977111816,8.739999771118164,8.800000190734863,8.902000427246094,2648791.0,8.458043098449707,CNHI.MI
2019-02-07,9.291999816894531,8.574000358581543,8.87399959564209,9.010000228881836,8143637.0,8.560656547546387,CNHI.MI
2019-02-08,9.315999984741211,8.935999870300293,8.956000328063965,9.013999938964844,4973285.0,8.564456939697266,CNHI.MI
2019-02-11,9.319999694824219,9.052000045776367,9.093999862670898,9.211999893188477,3370940.0,8.752582550048828,CNHI.MI
2019-02-12,9.368000030517578,9.25,9.28600025177002,9.300000190734863,2977083.0,8.836194038391113,CNHI.MI
2019-02-13,9.52400016784668,9.302000045776367,9.319999694824219,9.420000076293945,3421830.0,8.95020866394043,CNHI.MI
2019-02-14,9.472000122070312,9.305999755859375,9.449999809265137,9.324000358581543,2662073.0,8.858996391296387,CNHI.MI
2019-02-15,9.491999626159668,9.251999855041504,9.270000457763672,9.420000076293945,3449179.0,8.95020866394043,CNHI.MI
2019-02-18,9.454000473022461,9.319999694824219,9.406000137329102,9.394000053405762,2328880.0,8.925505638122559,CNHI.MI
2019-02-19,9.399999618530273,9.234000205993652,9.36400032043457,9.265999794006348,3326061.0,8.803889274597168,CNHI.MI
2019-02-20,9.36400032043457,9.192000389099121,9.29800033569336,9.319999694824219,2797542.0,8.855195999145508,CNHI.MI
2019-02-21,9.456000328063965,9.27400016784668,9.37399959564209,9.456000328063965,2649904.0,8.984414100646973,CNHI.MI
2019-02-22,9.600000381469727,9.435999870300293,9.47599983215332,9.5600004196167,2251397.0,9.083227157592773,CNHI.MI
2019-02-25,9.72599983215332,9.579999923706055,9.628000259399414,9.586000442504883,1725027.0,9.107930183410645,CNHI.MI
2019-02-26,9.59000015258789,9.4399995803833,9.520000457763672,9.543999671936035,2161944.0,9.068024635314941,CNHI.MI
2019-02-27,9.633999824523926,9.461999893188477,9.531999588012695,9.505999565124512,2221124.0,9.031919479370117,CNHI.MI
2019-02-28,9.555999755859375,9.454000473022461,9.46399974822998,9.52400016784668,2417173.0,9.049022674560547,CNHI.MI
2019-03-01,9.73799991607666,9.565999984741211,9.565999984741211,9.649999618530273,2279968.0,9.16873836517334,CNHI.MI
2019-03-04,10.135000228881836,9.692000389099121,9.76200008392334,9.697999954223633,4278121.0,9.21434497833252,CNHI.MI
2019-03-05,9.734000205993652,9.642000198364258,9.697999954223633,9.654000282287598,1398816.0,9.172538757324219,CNHI.MI
2019-03-06,9.670000076293945,9.550000190734863,9.65999984741211,9.62399959564209,2159306.0,9.144034385681152,CNHI.MI
2019-03-07,9.593999862670898,9.315999984741211,9.593999862670898,9.394000053405762,3274249.0,8.925505638122559,CNHI.MI
2019-03-08,9.324000358581543,9.105999946594238,9.302000045776367,9.170000076293945,3072113.0,8.712677001953125,CNHI.MI
2019-03-11,9.336000442504883,9.119999885559082,9.20199966430664,9.329999923706055,1547497.0,8.864696502685547,CNHI.MI
2019-03-12,9.454000473022461,9.258000373840332,9.407999992370605,9.380000114440918,3114380.0,8.912203788757324,CNHI.MI
2019-03-13,9.423999786376953,9.302000045776367,9.315999984741211,9.390000343322754,1870846.0,8.92170524597168,CNHI.MI
2019-03-14,9.46399974822998,9.291999816894531,9.37600040435791,9.307999610900879,2378962.0,8.843794822692871,CNHI.MI
2019-03-15,9.449999809265137,9.307999610900879,9.362000465393066,9.36400032043457,3746529.0,8.897002220153809,CNHI.MI
2019-03-18,9.472000122070312,9.368000030517578,9.40999984741211,9.428000450134277,1369082.0,8.957810401916504,CNHI.MI
2019-03-19,9.710000038146973,9.42199993133545,9.449999809265137,9.692000389099121,2406276.0,9.20864486694336,CNHI.MI
2019-03-20,9.71399974822998,9.564000129699707,9.60200023651123,9.564000129699707,1932510.0,9.087027549743652,CNHI.MI
2019-03-21,9.63599967956543,9.489999771118164,9.531999588012695,9.576000213623047,1807145.0,9.098429679870605,CNHI.MI
2019-03-22,9.649999618530273,9.270000457763672,9.644000053405762,9.270000457763672,2234945.0,8.807689666748047,CNHI.MI
2019-03-25,9.267999649047852,9.083999633789062,9.251999855041504,9.17199993133545,2385177.0,8.714577674865723,CNHI.MI
2019-03-26,9.208000183105469,9.045999526977539,9.208000183105469,9.088000297546387,2810481.0,8.634766578674316,CNHI.MI
2019-03-27,9.133999824523926,8.942000389099121,9.119999885559082,9.02400016784668,3518156.0,8.573958396911621,CNHI.MI
2019-03-28,9.097999572753906,8.972000122070312,8.986000061035156,9.03600025177002,1866297.0,8.585359573364258,CNHI.MI
2019-03-29,9.17199993133545,9.017999649047852,9.118000030517578,9.064000129699707,3256716.0,8.611963272094727,CNHI.MI
2019-04-01,9.383999824523926,9.12399959564209,9.149999618530273,9.366000175476074,2524524.0,8.89890193939209,CNHI.MI
2019-04-02,9.4399995803833,9.314000129699707,9.387999534606934,9.399999618530273,1954836.0,8.931205749511719,CNHI.MI
2019-04-03,9.685999870300293,9.505999565124512,9.515999794006348,9.668000221252441,3296814.0,9.185840606689453,CNHI.MI
2019-04-04,9.673999786376953,9.569999694824219,9.673999786376953,9.654000282287598,2162195.0,9.172538757324219,CNHI.MI
2019-04-05,9.788000106811523,9.663999557495117,9.692000389099121,9.767999649047852,1838538.0,9.280853271484375,CNHI.MI
2019-04-08,9.814000129699707,9.711999893188477,9.776000022888184,9.767999649047852,1310178.0,9.280853271484375,CNHI.MI
2019-04-09,9.97599983215332,9.62399959564209,9.770000457763672,9.62399959564209,4845088.0,9.144034385681152,CNHI.MI
2019-04-10,9.718000411987305,9.454000473022461,9.619999885559082,9.468000411987305,3185846.0,8.99581527709961,CNHI.MI
2019-04-11,9.715999603271484,9.407999992370605,9.522000312805176,9.697999954223633,3732527.0,9.21434497833252,CNHI.MI
2019-04-12,9.887999534606934,9.670000076293945,9.696000099182129,9.75,2901100.0,9.263751029968262,CNHI.MI
2019-04-15,9.866000175476074,9.72599983215332,9.772000312805176,9.866000175476074,3114238.0,9.373966217041016,CNHI.MI
2019-04-16,9.996000289916992,9.821999549865723,9.86400032043457,9.982000350952148,2053467.0,9.48418140411377,CNHI.MI
2019-04-17,10.050000190734863,9.883999824523926,9.998000144958496,9.883999824523926,3270333.0,9.391067504882812,CNHI.MI
2019-04-18,9.9399995803833,9.694000244140625,9.895999908447266,9.857999801635742,4188458.0,9.366364479064941,CNHI.MI
2019-04-23,9.8100004196167,9.694000244140625,9.779999732971191,9.767999649047852,2139080.0,9.453466415405273,CNHI.MI
2019-04-24,9.788000106811523,9.612000465393066,9.788000106811523,9.619999885559082,2460555.0,9.310233116149902,CNHI.MI
2019-04-25,9.678000450134277,9.517999649047852,9.581999778747559,9.637999534606934,1674261.0,9.327652931213379,CNHI.MI
2019-04-26,9.673999786376953,9.508000373840332,9.605999946594238,9.673999786376953,2336848.0,9.362493515014648,CNHI.MI
2019-04-29,9.767999649047852,9.618000030517578,9.637999534606934,9.715999603271484,1389974.0,9.403141021728516,CNHI.MI
2019-04-30,9.817999839782715,9.640000343322754,9.734000205993652,9.668000221252441,2687411.0,9.356687545776367,CNHI.MI
2019-05-02,9.767999649047852,9.57800006866455,9.723999977111816,9.640000343322754,2673342.0,9.329588890075684,CNHI.MI
2019-05-03,9.748000144958496,9.592000007629395,9.604000091552734,9.668000221252441,1823437.0,9.356687545776367,CNHI.MI
2019-05-06,9.47599983215332,9.194000244140625,9.404000282287598,9.3100004196167,4432999.0,9.010214805603027,CNHI.MI
2019-05-07,9.473999977111816,8.970000267028809,9.260000228881836,9.131999969482422,6996308.0,8.837946891784668,CNHI.MI
2019-05-08,9.083999633789062,8.821999549865723,9.083999633789062,8.90999984741211,7226878.0,8.62309455871582,CNHI.MI
2019-05-09,8.800000190734863,8.543999671936035,8.800000190734863,8.567999839782715,4025907.0,8.292107582092285,CNHI.MI
2019-05-10,8.685999870300293,8.52400016784668,8.652000427246094,8.555999755859375,3809553.0,8.28049373626709,CNHI.MI
2019-05-13,8.593999862670898,8.3100004196167,8.593999862670898,8.32800006866455,6558275.0,8.059835433959961,CNHI.MI
2019-05-14,8.437999725341797,8.300000190734863,8.407999992370605,8.383999824523926,5593757.0,8.114031791687012,CNHI.MI
2019-05-15,8.381999969482422,8.152000427246094,8.380000114440918,8.246000289916992,6499615.0,7.980476379394531,CNHI.MI
2019-05-16,8.277999877929688,8.079999923706055,8.184000015258789,8.277999877929688,3153438.0,8.011445045471191,CNHI.MI
2019-05-17,8.279999732971191,8.055999755859375,8.248000144958496,8.170000076293945,4520389.0,7.906923294067383,CNHI.MI
2019-05-20,8.12399959564209,7.906000137329102,8.050000190734863,7.953999996185303,3922571.0,7.697878360748291,CNHI.MI
2019-05-21,8.029999732971191,7.927999973297119,7.989999771118164,8.003999710083008,4140859.0,7.746268272399902,CNHI.MI
2019-05-22,8.093999862670898,7.892000198364258,8.0,7.9079999923706055,3141954.0,7.653359889984131,CNHI.MI
2019-05-23,7.866000175476074,7.699999809265137,7.860000133514404,7.716000080108643,3725830.0,7.4675421714782715,CNHI.MI
2019-05-24,8.107999801635742,7.809999942779541,7.849999904632568,7.934000015258789,5428998.0,7.67852258682251,CNHI.MI
2019-05-27,8.163999557495117,7.863999843597412,8.149999618530273,7.888000011444092,3122167.0,7.634003639221191,CNHI.MI
2019-05-28,8.020000457763672,7.823999881744385,7.909999847412109,7.900000095367432,4505092.0,7.645617485046387,CNHI.MI
2019-05-29,7.906000137329102,7.736000061035156,7.76800012588501,7.8480000495910645,3599637.0,7.595291614532471,CNHI.MI
2019-05-30,7.955999851226807,7.834000110626221,7.900000095367432,7.943999767303467,2638271.0,7.6882004737854,CNHI.MI
2019-05-31,7.8460001945495605,7.682000160217285,7.796000003814697,7.797999858856201,5162640.0,7.546901702880859,CNHI.MI
2019-06-03,7.869999885559082,7.684000015258789,7.711999893188477,7.863999843597412,3057831.0,7.610776424407959,CNHI.MI
2019-06-04,8.074000358581543,7.71999979019165,7.76800012588501,8.071999549865723,3647606.0,7.812078475952148,CNHI.MI
2019-06-05,8.104000091552734,7.96999979019165,8.0600004196167,8.034000396728516,3427240.0,7.775302886962891,CNHI.MI
2019-06-06,8.17199993133545,7.9720001220703125,8.0600004196167,8.031999588012695,3394144.0,7.773366451263428,CNHI.MI
2019-06-07,8.145999908447266,8.03600025177002,8.0600004196167,8.0600004196167,2885024.0,7.8004655838012695,CNHI.MI
2019-06-10,8.192000389099121,8.067999839782715,8.142000198364258,8.192000389099121,2443516.0,7.928215026855469,CNHI.MI
2019-06-11,8.456000328063965,8.175999641418457,8.192000389099121,8.359999656677246,4109137.0,8.090805053710938,CNHI.MI
2019-06-12,8.420000076293945,8.25,8.288000106811523,8.355999946594238,2554000.0,8.086934089660645,CNHI.MI
2019-06-13,8.498000144958496,8.3100004196167,8.326000213623047,8.496000289916992,2335351.0,8.222426414489746,CNHI.MI
2019-06-14,8.510000228881836,8.368000030517578,8.46399974822998,8.430000305175781,2253703.0,8.158551216125488,CNHI.MI
2019-06-17,8.538000106811523,8.423999786376953,8.468000411987305,8.435999870300293,2132209.0,8.164358139038086,CNHI.MI
2019-06-18,8.842000007629395,8.394000053405762,8.456000328063965,8.833999633789062,4219654.0,8.549541473388672,CNHI.MI
2019-06-19,9.029999732971191,8.821999549865723,8.84000015258789,9.020000457763672,3080196.0,8.72955322265625,CNHI.MI
2019-06-20,9.175999641418457,9.027999877929688,9.052000045776367,9.0600004196167,3511757.0,8.768265724182129,CNHI.MI
2019-06-21,9.079999923706055,8.894000053405762,9.03600025177002,8.944000244140625,8535388.0,8.656000137329102,CNHI.MI
2019-06-24,9.041999816894531,8.892000198364258,8.907999992370605,8.934000015258789,2465829.0,8.646322250366211,CNHI.MI
2019-06-25,9.020000457763672,8.880000114440918,8.906000137329102,8.913999557495117,2630230.0,8.626965522766113,CNHI.MI
2019-06-26,9.020000457763672,8.854000091552734,8.932000160217285,8.920000076293945,2653890.0,8.632773399353027,CNHI.MI
2019-06-27,9.079999923706055,8.928000450134277,8.994000434875488,8.984000205993652,2954278.0,8.69471263885498,CNHI.MI
2019-06-28,9.050000190734863,8.95199966430664,9.039999961853027,9.017999649047852,3059043.0,8.727617263793945,CNHI.MI
2019-07-01,9.314000129699707,9.13599967956543,9.222000122070312,9.144000053405762,2808992.0,8.849559783935547,CNHI.MI
2019-07-02,9.211999893188477,9.0600004196167,9.20199966430664,9.14799976348877,2347318.0,8.85343074798584,CNHI.MI
2019-07-03,9.428000450134277,9.093999862670898,9.095999717712402,9.394000053405762,4357945.0,9.091509819030762,CNHI.MI
2019-07-04,9.496000289916992,9.380000114440918,9.4399995803833,9.489999771118164,2173551.0,9.184418678283691,CNHI.MI
2019-07-05,9.486000061035156,9.355999946594238,9.428000450134277,9.4399995803833,2776534.0,9.136028289794922,CNHI.MI
2019-07-08,9.552000045776367,9.425999641418457,9.430000305175781,9.541999816894531,3174429.0,9.23474407196045,CNHI.MI
2019-07-09,9.458000183105469,9.196000099182129,9.456000328063965,9.234000205993652,5554758.0,8.936662673950195,CNHI.MI
2019-07-10,9.350000381469727,9.166000366210938,9.184000015258789,9.20199966430664,2649595.0,8.905692100524902,CNHI.MI
2019-07-11,9.227999687194824,9.052000045776367,9.199999809265137,9.065999984741211,3125888.0,8.77407169342041,CNHI.MI
2019-07-12,9.255999565124512,9.055999755859375,9.057999610900879,9.184000015258789,3915495.0,8.888272285461426,CNHI.MI
2019-07-15,9.357999801635742,9.17199993133545,9.248000144958496,9.265999794006348,2625838.0,8.967631340026855,CNHI.MI
2019-07-16,9.369999885559082,9.246000289916992,9.293999671936035,9.34000015258789,2468174.0,9.039249420166016,CNHI.MI
2019-07-17,9.378000259399414,9.196000099182129,9.29800033569336,9.220000267028809,2134329.0,8.923112869262695,CNHI.MI
2019-07-18,9.260000228881836,9.12399959564209,9.166000366210938,9.156000137329102,2357298.0,8.861173629760742,CNHI.MI
2019-07-19,9.241999626159668,9.083999633789062,9.199999809265137,9.144000053405762,2773239.0,8.849559783935547,CNHI.MI
2019-07-22,9.223999977111816,9.130000114440918,9.130000114440918,9.199999809265137,2087298.0,8.903757095336914,CNHI.MI
2019-07-23,9.447999954223633,9.227999687194824,9.227999687194824,9.4399995803833,2760945.0,9.136028289794922,CNHI.MI
2019-07-24,9.656000137329102,9.465999603271484,9.479999542236328,9.631999969482422,4855903.0,9.321846008300781,CNHI.MI
2019-07-25,9.732000350952148,9.38599967956543,9.649999618530273,9.468000411987305,3774241.0,9.163127899169922,CNHI.MI
2019-07-26,9.48799991607666,9.359999656677246,9.486000061035156,9.404000282287598,2312737.0,9.101188659667969,CNHI.MI
2019-07-29,9.380000114440918,9.255999565124512,9.355999946594238,9.314000129699707,2073637.0,9.01408576965332,CNHI.MI
2019-07-30,9.291999816894531,9.062000274658203,9.291999816894531,9.119999885559082,2590851.0,8.826333045959473,CNHI.MI
2019-07-31,9.295999526977539,9.173999786376953,9.178000450134277,9.173999786376953,3020068.0,8.878593444824219,CNHI.MI
2019-08-01,9.4399995803833,8.960000038146973,9.180000305175781,9.350000381469727,4293715.0,9.048927307128906,CNHI.MI
2019-08-02,9.003999710083008,8.718000411987305,8.899999618530273,8.718000411987305,7694031.0,8.437277793884277,CNHI.MI
2019-08-05,8.600000381469727,8.326000213623047,8.562000274658203,8.35200023651123,5456634.0,8.083063125610352,CNHI.MI
2019-08-06,8.362000465393066,8.149999618530273,8.359999656677246,8.149999618530273,3937239.0,7.887567043304443,CNHI.MI
2019-08-07,8.281999588012695,8.027999877929688,8.20199966430664,8.131999969482422,4400863.0,7.870146751403809,CNHI.MI
2019-08-08,8.321999549865723,8.140000343322754,8.258000373840332,8.321999549865723,2690308.0,8.054028511047363,CNHI.MI
2019-08-09,8.218000411987305,8.04800033569336,8.161999702453613,8.092000007629395,4341470.0,7.831434726715088,CNHI.MI
2019-08-12,8.227999687194824,8.029999732971191,8.119999885559082,8.03600025177002,2558376.0,7.777238368988037,CNHI.MI
2019-08-13,8.229999542236328,7.705999851226807,7.980000019073486,8.149999618530273,4433767.0,7.887567043304443,CNHI.MI
2019-08-14,8.130000114440918,7.791999816894531,8.130000114440918,7.823999881744385,3294802.0,7.572064399719238,CNHI.MI
2019-08-16,7.96999979019165,7.739999771118164,7.800000190734863,7.955999851226807,5162384.0,7.6998138427734375,CNHI.MI
2019-08-19,8.402000427246094,8.112000465393066,8.142000198364258,8.399999618530273,5250877.0,8.1295166015625,CNHI.MI
2019-08-20,8.498000144958496,8.276000022888184,8.40999984741211,8.317999839782715,4342525.0,8.05015754699707,CNHI.MI
2019-08-21,8.657999992370605,8.315999984741211,8.315999984741211,8.642000198364258,4276991.0,8.363724708557129,CNHI.MI
2019-08-22,8.739999771118164,8.539999961853027,8.593999862670898,8.616000175476074,2446013.0,8.33856201171875,CNHI.MI
2019-08-23,8.710000038146973,8.324000358581543,8.680000305175781,8.326000213623047,3229700.0,8.057900428771973,CNHI.MI
2019-08-26,8.40999984741211,8.239999771118164,8.302000045776367,8.35200023651123,2324904.0,8.083063125610352,CNHI.MI
2019-08-27,8.458000183105469,8.258000373840332,8.326000213623047,8.369999885559082,3118750.0,8.100482940673828,CNHI.MI
2019-08-28,8.494000434875488,8.300000190734863,8.371999740600586,8.461999893188477,4936255.0,8.189520835876465,CNHI.MI
2019-08-29,8.946000099182129,8.449999809265137,8.5,8.899999618530273,5759844.0,8.61341667175293,CNHI.MI
2019-08-30,9.446000099182129,9.222000122070312,9.251999855041504,9.350000381469727,8422984.0,9.048927307128906,CNHI.MI
2019-09-02,9.579999923706055,9.369999885559082,9.449999809265137,9.411999702453613,3432181.0,9.108930587768555,CNHI.MI
2019-09-03,9.538000106811523,9.045999526977539,9.447999954223633,9.086000442504883,7579914.0,8.793428421020508,CNHI.MI
2019-09-04,9.39799976348877,9.168000221252441,9.199999809265137,9.36400032043457,4594778.0,9.06247615814209,CNHI.MI
2019-09-05,9.592000007629395,9.418000221252441,9.428000450134277,9.503999710083008,3848873.0,9.197967529296875,CNHI.MI
2019-09-06,9.562000274658203,9.472000122070312,9.510000228881836,9.529999732971191,3258741.0,9.223130226135254,CNHI.MI
2019-09-09,9.593999862670898,9.460000038146973,9.593999862670898,9.527999877929688,3429099.0,9.221195220947266,CNHI.MI
2019-09-10,9.718000411987305,9.407999992370605,9.508000373840332,9.644000053405762,4676614.0,9.333459854125977,CNHI.MI
2019-09-11,9.881999969482422,9.642000198364258,9.739999771118164,9.881999969482422,4885292.0,9.563796043395996,CNHI.MI
2019-09-12,10.09000015258789,9.758000373840332,9.920000076293945,9.9399995803833,5907206.0,9.619928359985352,CNHI.MI
2019-09-13,10.145000457763672,9.944000244140625,9.944000244140625,10.130000114440918,2385811.0,9.803811073303223,CNHI.MI
2019-09-16,10.510000228881836,9.869999885559082,10.020000457763672,10.154999732971191,4148783.0,9.82800579071045,CNHI.MI
2019-09-17,10.175000190734863,9.87600040435791,10.154999732971191,9.9399995803833,3120604.0,9.619928359985352,CNHI.MI
2019-09-18,10.015000343322754,9.824000358581543,9.989999771118164,9.899999618530273,4509548.0,9.581215858459473,CNHI.MI
2019-09-19,10.005000114440918,9.815999984741211,9.913999557495117,10.005000114440918,3368979.0,9.682835578918457,CNHI.MI
2019-09-20,10.005000114440918,9.791999816894531,9.970000267028809,9.821999549865723,4743375.0,9.505727767944336,CNHI.MI
2019-09-23,9.772000312805176,9.522000312805176,9.75,9.656000137329102,3106882.0,9.345073699951172,CNHI.MI
2019-09-24,9.72599983215332,9.479999542236328,9.65999984741211,9.531999588012695,3932356.0,9.225066184997559,CNHI.MI
2019-09-25,9.505999565124512,9.163999557495117,9.432000160217285,9.489999771118164,4056891.0,9.184418678283691,CNHI.MI
2019-09-26,9.552000045776367,9.390000343322754,9.418000221252441,9.411999702453613,2823933.0,9.108930587768555,CNHI.MI
2019-09-27,9.472000122070312,9.300000190734863,9.444000244140625,9.359999656677246,3544987.0,9.05860424041748,CNHI.MI
2019-09-30,9.40999984741211,9.187999725341797,9.305999755859375,9.34000015258789,3377294.0,9.039249420166016,CNHI.MI
2019-10-01,9.52400016784668,9.154000282287598,9.380000114440918,9.206000328063965,3855626.0,8.909564018249512,CNHI.MI
2019-10-02,9.152000427246094,8.911999702453613,9.093999862670898,8.911999702453613,4617453.0,8.625030517578125,CNHI.MI
2019-10-03,8.973999977111816,8.793999671936035,8.899999618530273,8.934000015258789,3201253.0,8.646322250366211,CNHI.MI
2019-10-04,9.017999649047852,8.881999969482422,8.979999542236328,9.017999649047852,2354418.0,8.727617263793945,CNHI.MI
2019-10-07,9.121999740600586,8.928000450134277,8.954000473022461,9.121999740600586,1754424.0,8.828268051147461,CNHI.MI
2019-10-08,9.144000053405762,8.814000129699707,9.128000259399414,8.937999725341797,3512473.0,8.650193214416504,CNHI.MI
2019-10-09,9.076000213623047,8.789999961853027,8.89799976348877,8.960000038146973,3158265.0,8.67148494720459,CNHI.MI
2019-10-10,9.293999671936035,8.9399995803833,8.998000144958496,9.28600025177002,3460347.0,8.986988067626953,CNHI.MI
2019-10-11,9.817999839782715,9.354000091552734,9.394000053405762,9.817999839782715,6491866.0,9.501856803894043,CNHI.MI
2019-10-14,9.788000106811523,9.569999694824219,9.763999938964844,9.663999557495117,2864789.0,9.352815628051758,CNHI.MI
2019-10-15,9.878000259399414,9.673999786376953,9.760000228881836,9.817999839782715,2799382.0,9.501856803894043,CNHI.MI
2019-10-16,9.869999885559082,9.741999626159668,9.869999885559082,9.803999900817871,2907144.0,9.48830795288086,CNHI.MI
2019-10-17,9.88599967956543,9.682000160217285,9.75,9.697999954223633,3207806.0,9.385721206665039,CNHI.MI
2019-10-18,9.795999526977539,9.541999816894531,9.795999526977539,9.661999702453613,4227619.0,9.350879669189453,CNHI.MI
2019-10-21,9.854000091552734,9.649999618530273,9.649999618530273,9.854000091552734,2490555.0,9.536698341369629,CNHI.MI
2019-10-22,9.90999984741211,9.723999977111816,9.859999656677246,9.776000022888184,1907154.0,9.461209297180176,CNHI.MI
2019-10-23,9.871999740600586,9.649999618530273,9.760000228881836,9.819999694824219,3658147.0,9.503792762756348,CNHI.MI
2019-10-24,9.920000076293945,9.739999771118164,9.850000381469727,9.777999877929688,2606012.0,9.46314525604248,CNHI.MI
2019-10-25,9.968000411987305,9.746000289916992,9.777999877929688,9.968000411987305,2610406.0,9.647027015686035,CNHI.MI
2019-10-28,10.140000343322754,9.918000221252441,9.928000450134277,10.079999923706055,3058076.0,9.755420684814453,CNHI.MI
2019-10-29,10.069999694824219,9.866000175476074,10.03499984741211,9.899999618530273,3683513.0,9.581215858459473,CNHI.MI
2019-10-30,9.960000038146973,9.685999870300293,9.944000244140625,9.748000144958496,2674948.0,9.434111595153809,CNHI.MI
2019-10-31,9.913999557495117,9.645999908447266,9.723999977111816,9.748000144958496,3296566.0,9.434111595153809,CNHI.MI
2019-11-01,10.005000114440918,9.777999877929688,9.850000381469727,9.986000061035156,3146158.0,9.664447784423828,CNHI.MI
2019-11-04,10.4350004196167,10.024999618530273,10.050000190734863,10.4350004196167,4317244.0,10.098989486694336,CNHI.MI
2019-11-05,10.46500015258789,10.350000381469727,10.399999618530273,10.420000076293945,3067131.0,10.08447265625,CNHI.MI
2019-11-06,10.479999542236328,9.85200023651123,10.460000038146973,9.986000061035156,8094356.0,9.664447784423828,CNHI.MI
2019-11-07,10.1850004196167,9.934000015258789,9.965999603271484,10.050000190734863,4262560.0,9.726387023925781,CNHI.MI
2019-11-08,10.095000267028809,9.895999908447266,9.977999687194824,10.095000267028809,3180487.0,9.769937515258789,CNHI.MI
2019-11-11,10.15999984741211,9.998000144958496,10.039999961853027,10.095000267028809,1776410.0,9.769937515258789,CNHI.MI
2019-11-12,10.289999961853027,10.135000228881836,10.170000076293945,10.229999542236328,2681889.0,9.900589942932129,CNHI.MI
2019-11-13,10.210000038146973,10.024999618530273,10.194999694824219,10.154999732971191,2346014.0,9.82800579071045,CNHI.MI
2019-11-14,10.170000076293945,10.015000343322754,10.109999656677246,10.109999656677246,2052485.0,9.784454345703125,CNHI.MI
2019-11-15,10.204999923706055,10.074999809265137,10.130000114440918,10.204999923706055,1779286.0,9.876395225524902,CNHI.MI
2019-11-18,10.21500015258789,9.866000175476074,10.180000305175781,9.930000305175781,2953769.0,9.610251426696777,CNHI.MI
2019-11-19,10.020000457763672,9.842000007629395,9.930000305175781,9.883999824523926,2737476.0,9.5657320022583,CNHI.MI
2019-11-20,9.954000473022461,9.711999893188477,9.805999755859375,9.871999740600586,3054570.0,9.554118156433105,CNHI.MI
2019-11-21,9.857999801635742,9.640000343322754,9.772000312805176,9.744000434875488,2477346.0,9.430240631103516,CNHI.MI
2019-11-22,10.0,9.781999588012695,9.803999900817871,9.857999801635742,2234266.0,9.540569305419922,CNHI.MI
2019-11-25,10.0,9.895999908447266,9.911999702453613,9.961999893188477,1858775.0,9.641220092773438,CNHI.MI
2019-11-26,10.154999732971191,9.932000160217285,9.97599983215332,10.154999732971191,4423205.0,9.82800579071045,CNHI.MI
2019-11-27,10.1899995803833,9.824000358581543,10.180000305175781,9.87399959564209,4069786.0,9.556053161621094,CNHI.MI
2019-11-28,9.892000198364258,9.656000137329102,9.845999717712402,9.692000389099121,2192404.0,9.379914283752441,CNHI.MI
2019-11-29,9.751999855041504,9.555999755859375,9.609999656677246,9.727999687194824,2555660.0,9.414754867553711,CNHI.MI
2019-12-02,9.833999633789062,9.418000221252441,9.755999565124512,9.435999870300293,3550009.0,9.132157325744629,CNHI.MI
2019-12-03,9.562000274658203,9.284000396728516,9.553999900817871,9.392000198364258,3166711.0,9.089574813842773,CNHI.MI
2019-12-04,9.605999946594238,9.392000198364258,9.399999618530273,9.592000007629395,2334855.0,9.283134460449219,CNHI.MI
2019-12-05,9.64799976348877,9.479999542236328,9.552000045776367,9.491999626159668,1986679.0,9.18635368347168,CNHI.MI
2019-12-06,9.605999946594238,9.380000114440918,9.57800006866455,9.543999671936035,1792119.0,9.236680030822754,CNHI.MI
2019-12-09,9.65999984741211,9.423999786376953,9.59000015258789,9.472000122070312,2323179.0,9.166998863220215,CNHI.MI
2019-12-10,9.486000061035156,9.229999542236328,9.454000473022461,9.477999687194824,3210895.0,9.172804832458496,CNHI.MI
2019-12-11,9.510000228881836,9.368000030517578,9.477999687194824,9.46399974822998,1852146.0,9.159255981445312,CNHI.MI
2019-12-12,9.600000381469727,9.333999633789062,9.46399974822998,9.54800033569336,4282035.0,9.240551948547363,CNHI.MI
2019-12-13,9.960000038146973,9.697999954223633,9.75,9.791999816894531,6839502.0,9.476694107055664,CNHI.MI
2019-12-16,9.907999992370605,9.817999839782715,9.880000114440918,9.854000091552734,1692023.0,9.536698341369629,CNHI.MI
2019-12-17,9.960000038146973,9.76200008392334,9.883999824523926,9.847999572753906,2911748.0,9.530890464782715,CNHI.MI
2019-12-18,9.892000198364258,9.784000396728516,9.800000190734863,9.87600040435791,1713625.0,9.557990074157715,CNHI.MI
2019-12-19,9.883999824523926,9.763999938964844,9.84000015258789,9.765999794006348,1826931.0,9.451531410217285,CNHI.MI
2019-12-20,9.911999702453613,9.800000190734863,9.911999702453613,9.890000343322754,4683171.0,9.571538925170898,CNHI.MI
2019-12-23,10.050000190734863,9.857999801635742,9.857999801635742,10.0,2058721.0,9.677996635437012,CNHI.MI
2019-12-27,10.03499984741211,9.918000221252441,9.918000221252441,9.965999603271484,1687734.0,9.64509105682373,CNHI.MI
2019-12-30,9.970000267028809,9.789999961853027,9.92199993133545,9.789999961853027,1798940.0,9.474759101867676,CNHI.MI
2020-01-02,10.0649995803833,9.855999946594238,9.887999534606934,10.0649995803833,2254659.0,9.7409029006958,CNHI.MI
2020-01-03,10.0600004196167,9.881999969482422,10.0,9.986000061035156,2627349.0,9.664447784423828,CNHI.MI
2020-01-06,9.949999809265137,9.678000450134277,9.949999809265137,9.90999984741211,2155593.0,9.59089469909668,CNHI.MI
2020-01-07,9.991999626159668,9.843999862670898,9.949999809265137,9.843999862670898,1735135.0,9.527019500732422,CNHI.MI
2020-01-08,9.923999786376953,9.70199966430664,9.744000434875488,9.916000366210938,1811631.0,9.596701622009277,CNHI.MI
2020-01-09,10.039999961853027,9.899999618530273,10.0,9.90999984741211,2957625.0,9.59089469909668,CNHI.MI
2020-01-10,9.968000411987305,9.866000175476074,9.932000160217285,9.87600040435791,1585730.0,9.557990074157715,CNHI.MI
2020-01-13,9.871999740600586,9.75,9.843999862670898,9.819999694824219,1709796.0,9.503792762756348,CNHI.MI
2020-01-14,9.868000030517578,9.711999893188477,9.850000381469727,9.842000007629395,1704094.0,9.525084495544434,CNHI.MI
2020-01-15,9.821999549865723,9.661999702453613,9.789999961853027,9.722000122070312,1861448.0,9.40894889831543,CNHI.MI
2020-01-16,9.920000076293945,9.6899995803833,9.706000328063965,9.899999618530273,2871824.0,9.581215858459473,CNHI.MI
2020-01-17,10.114999771118164,9.920000076293945,9.970000267028809,9.970000267028809,3967278.0,9.64896297454834,CNHI.MI
2020-01-20,10.0,9.911999702453613,9.911999702453613,9.961999893188477,1786719.0,9.641220092773438,CNHI.MI
2020-01-21,9.880000114440918,9.67199993133545,9.880000114440918,9.718000411987305,3895169.0,9.405077934265137,CNHI.MI
2020-01-22,9.781999588012695,9.538000106811523,9.729999542236328,9.538000106811523,2945889.0,9.230873107910156,CNHI.MI
2020-01-23,9.576000213623047,9.394000053405762,9.489999771118164,9.473999977111816,4010746.0,9.168933868408203,CNHI.MI
2020-01-24,9.814000129699707,9.579999923706055,9.600000381469727,9.600000381469727,5516901.0,9.290877342224121,CNHI.MI
2020-01-27,9.418000221252441,8.932000160217285,9.357999801635742,8.934000015258789,8728937.0,8.646322250366211,CNHI.MI
2020-01-28,9.149999618530273,8.88599967956543,8.979999542236328,9.083999633789062,5731568.0,8.791491508483887,CNHI.MI
2020-01-29,9.170000076293945,8.982000350952148,9.076000213623047,9.133999824523926,2446757.0,8.839881896972656,CNHI.MI
2020-01-30,9.053999900817871,8.842000007629395,8.960000038146973,8.859999656677246,4066205.0,8.574705123901367,CNHI.MI
2020-01-31,8.928000450134277,8.607999801635742,8.911999702453613,8.62399959564209,5405915.0,8.346303939819336,CNHI.MI
2020-02-03,8.699999809265137,8.527999877929688,8.600000381469727,8.631999969482422,3329112.0,8.354046821594238,CNHI.MI
2020-02-04,8.961999893188477,8.604000091552734,8.64799976348877,8.918000221252441,3470755.0,8.630837440490723,CNHI.MI
2020-02-05,9.194000244140625,8.833999633789062,8.833999633789062,9.088000297546387,4245211.0,8.795363426208496,CNHI.MI
2020-02-06,9.267999649047852,9.034000396728516,9.149999618530273,9.076000213623047,3354725.0,8.7837495803833,CNHI.MI
2020-02-07,9.076000213623047,8.60200023651123,9.076000213623047,8.628000259399414,6648228.0,8.350175857543945,CNHI.MI
2020-02-10,8.751999855041504,8.411999702453613,8.543999671936035,8.4399995803833,5880201.0,8.168229103088379,CNHI.MI
2020-02-11,8.612000465393066,8.449999809265137,8.539999961853027,8.541999816894531,3682034.0,8.266944885253906,CNHI.MI
2020-02-12,8.944000244140625,8.586000442504883,8.619999885559082,8.892000198364258,5643209.0,8.605674743652344,CNHI.MI
2020-02-13,8.869999885559082,8.668000221252441,8.855999946594238,8.836000442504883,3796375.0,8.551478385925293,CNHI.MI
2020-02-14,8.857999801635742,8.755999565124512,8.850000381469727,8.767999649047852,2467204.0,8.48566722869873,CNHI.MI
2020-02-17,8.88599967956543,8.781999588012695,8.781999588012695,8.88599967956543,1925651.0,8.599867820739746,CNHI.MI
2020-02-18,8.819999694824219,8.661999702453613,8.793999671936035,8.788000106811523,2291257.0,8.505023956298828,CNHI.MI
2020-02-19,8.869999885559082,8.729999542236328,8.803999900817871,8.8100004196167,2879049.0,8.526315689086914,CNHI.MI
2020-02-20,8.862000465393066,8.734000205993652,8.800000190734863,8.793999671936035,3267749.0,8.51082992553711,CNHI.MI
2020-02-21,8.880000114440918,8.666000366210938,8.8100004196167,8.755999565124512,4888665.0,8.474053382873535,CNHI.MI
2020-02-24,8.482000350952148,8.010000228881836,8.482000350952148,8.086000442504883,8476046.0,7.825628280639648,CNHI.MI
2020-02-25,8.345999717712402,8.071999549865723,8.14799976348877,8.324000358581543,7683364.0,8.055964469909668,CNHI.MI
2020-02-26,8.430000305175781,8.187999725341797,8.23799991607666,8.359999656677246,5142142.0,8.090805053710938,CNHI.MI
2020-02-27,8.501999855041504,8.067999839782715,8.104000091552734,8.434000015258789,6824475.0,8.162422180175781,CNHI.MI
2020-02-28,8.390000343322754,8.083999633789062,8.100000381469727,8.350000381469727,9404197.0,8.081127166748047,CNHI.MI
2020-03-02,8.59000015258789,7.926000118255615,8.579999923706055,8.26200008392334,8807521.0,7.995960712432861,CNHI.MI
2020-03-03,8.552000045776367,8.23799991607666,8.449999809265137,8.281999588012695,5765875.0,8.015316009521484,CNHI.MI
2020-03-04,8.510000228881836,8.140000343322754,8.307999610900879,8.196000099182129,4995650.0,7.932085990905762,CNHI.MI
2020-03-05,8.315999984741211,8.020000457763672,8.315999984741211,8.128000259399414,5467851.0,7.866275787353516,CNHI.MI
2020-03-06,8.027999877929688,7.802000045776367,7.815999984741211,7.938000202178955,7024223.0,7.682394027709961,CNHI.MI
2020-03-09,7.440000057220459,7.001999855041504,7.440000057220459,7.177999973297119,10505214.0,6.946866035461426,CNHI.MI
2020-03-10,7.435999870300293,6.840000152587891,7.190000057220459,6.900000095367432,6048413.0,6.6778178215026855,CNHI.MI
2020-03-11,7.085999965667725,6.6620001792907715,6.966000080108643,6.789999961853027,4841919.0,6.571359634399414,CNHI.MI
2020-03-12,6.438000202178955,5.622000217437744,6.156000137329102,5.622000217437744,12103070.0,5.440969944000244,CNHI.MI
2020-03-13,6.742000102996826,5.671999931335449,5.800000190734863,6.297999858856201,8333567.0,6.0952019691467285,CNHI.MI
2020-03-16,6.176000118255615,5.464000225067139,5.659999847412109,6.021999835968018,6913217.0,5.828089237213135,CNHI.MI
2020-03-17,6.380000114440918,5.75,6.177999973297119,6.0,7622856.0,5.806797981262207,CNHI.MI
2020-03-18,5.880000114440918,5.1579999923706055,5.800000190734863,5.202000141143799,6174241.0,5.034493923187256,CNHI.MI
2020-03-19,5.420000076293945,5.01200008392334,5.420000076293945,5.386000156402588,8507300.0,5.212569236755371,CNHI.MI
2020-03-20,5.644000053405762,5.171999931335449,5.300000190734863,5.644000053405762,11646057.0,5.462261199951172,CNHI.MI
2020-03-23,5.239999771118164,4.783999919891357,5.239999771118164,4.800000190734863,15163257.0,4.6454386711120605,CNHI.MI
2020-03-24,5.059999942779541,4.824999809265137,5.0,4.9710001945495605,11691844.0,4.810932159423828,CNHI.MI
2020-03-25,5.340000152587891,4.900000095367432,5.1519999504089355,5.131999969482422,11651884.0,4.966747760772705,CNHI.MI
2020-03-26,5.323999881744385,4.998000144958496,5.067999839782715,5.323999881744385,7533816.0,5.1525654792785645,CNHI.MI
2020-03-27,5.553999900817871,5.179999828338623,5.25,5.2820000648498535,8618969.0,5.111917972564697,CNHI.MI
2020-03-30,5.541999816894531,5.124000072479248,5.349999904632568,5.133999824523926,5104176.0,4.968683242797852,CNHI.MI
2020-03-31,5.329999923706055,5.0320000648498535,5.199999809265137,5.216000080108643,6300852.0,5.048043251037598,CNHI.MI
2020-04-01,5.357999801635742,5.021999835968018,5.021999835968018,5.322000026702881,4209154.0,5.150629997253418,CNHI.MI
2020-04-02,5.357999801635742,5.127999782562256,5.3379998207092285,5.328000068664551,4043969.0,5.156436443328857,CNHI.MI
2020-04-03,5.394000053405762,5.208000183105469,5.276000022888184,5.208000183105469,3436943.0,5.0403008460998535,CNHI.MI
2020-04-06,5.48199987411499,5.265999794006348,5.2820000648498535,5.48199987411499,4500284.0,5.305477619171143,CNHI.MI
2020-04-07,6.058000087738037,5.5980000495910645,5.639999866485596,5.881999969482422,5424129.0,5.692597389221191,CNHI.MI
2020-04-08,6.1479997634887695,5.751999855041504,5.751999855041504,6.113999843597412,3841030.0,5.9171271324157715,CNHI.MI
2020-04-09,6.276000022888184,6.019999980926514,6.188000202178955,6.093999862670898,3643503.0,5.897770881652832,CNHI.MI
2020-04-14,6.2220001220703125,5.941999912261963,6.093999862670898,5.953999996185303,3745627.0,5.762279033660889,CNHI.MI
2020-04-15,5.909999847412109,5.447999954223633,5.849999904632568,5.447999954223633,5138636.0,5.2725725173950195,CNHI.MI
2020-04-16,5.636000156402588,5.296000003814697,5.519999980926514,5.334000110626221,3706234.0,5.162243366241455,CNHI.MI
2020-04-17,5.6519999504089355,5.49399995803833,5.49399995803833,5.590000152587891,2854802.0,5.410000324249268,CNHI.MI
2020-04-20,5.796000003814697,5.5879998207092285,5.599999904632568,5.757999897003174,1990685.0,5.757999897003174,CNHI.MI
2020-04-21,5.7779998779296875,5.627999782562256,5.645999908447266,5.627999782562256,2175045.0,5.627999782562256,CNHI.MI
2020-04-22,5.75,5.478000164031982,5.71999979019165,5.584000110626221,3324822.0,5.584000110626221,CNHI.MI
2020-04-23,5.921999931335449,5.585999965667725,5.599999904632568,5.9120001792907715,2751873.0,5.9120001792907715,CNHI.MI
2020-04-24,5.900000095367432,5.754000186920166,5.803999900817871,5.771999835968018,2267066.0,5.771999835968018,CNHI.MI
2020-04-27,5.960000038146973,5.76800012588501,5.9120001792907715,5.829999923706055,1577743.0,5.829999923706055,CNHI.MI
2020-04-28,5.995999813079834,5.754000186920166,5.843999862670898,5.820000171661377,2837918.0,5.820000171661377,CNHI.MI
2020-04-29,6.0279998779296875,5.797999858856201,5.822000026702881,6.001999855041504,2744715.0,6.001999855041504,CNHI.MI
2020-04-30,6.099999904632568,5.711999893188477,6.065999984741211,5.711999893188477,4121167.0,5.711999893188477,CNHI.MI
2020-05-04,5.51200008392334,5.26800012588501,5.498000144958496,5.28000020980835,5381864.0,5.28000020980835,CNHI.MI
2020-05-05,5.579999923706055,5.329999923706055,5.340000152587891,5.484000205993652,3537483.0,5.484000205993652,CNHI.MI
2020-05-06,5.611999988555908,5.125999927520752,5.452000141143799,5.125999927520752,5161683.0,5.125999927520752,CNHI.MI
2020-05-07,5.210000038146973,4.880000114440918,5.199999809265137,4.968999862670898,7480183.0,4.968999862670898,CNHI.MI
2020-05-08,5.190000057220459,5.033999919891357,5.041999816894531,5.170000076293945,3085091.0,5.170000076293945,CNHI.MI
2020-05-11,5.216000080108643,5.070000171661377,5.205999851226807,5.1539998054504395,2111145.0,5.1539998054504395,CNHI.MI
2019-01-02,120.0999984741211,118.75,118.75,120.0999984741211,370.0,110.37751007080078,CON.MI
2019-01-03,121.30000305175781,120.44999694824219,120.5999984741211,120.44999694824219,391.0,110.69918060302734,CON.MI
2019-01-04,125.5999984741211,122.8499984741211,122.8499984741211,125.5999984741211,349.0,115.43226623535156,CON.MI
2019-01-07,126.5999984741211,125.69999694824219,126.44999694824219,125.69999694824219,241.0,115.524169921875,CON.MI
2019-01-08,131.5500030517578,127.3499984741211,127.4000015258789,130.4499969482422,275.0,119.88964080810547,CON.MI
2019-01-09,133.89999389648438,131.0,131.0,132.0,212.0,121.31417083740234,CON.MI
2019-01-10,130.0,128.35000610351562,130.0,128.35000610351562,50.0,117.95965576171875,CON.MI
2019-01-11,127.3499984741211,125.30000305175781,126.5,127.3499984741211,329.0,117.04060363769531,CON.MI
2019-01-14,129.0,125.4000015258789,126.9000015258789,129.0,388.0,118.5570297241211,CON.MI
2019-01-15,133.89999389648438,130.60000610351562,130.60000610351562,131.75,477.0,121.08440399169922,CON.MI
2019-01-16,129.4499969482422,129.4499969482422,129.4499969482422,129.4499969482422,50.0,118.9706039428711,CON.MI
2019-01-17,128.3000030517578,128.0,128.0,128.3000030517578,180.0,117.9136962890625,CON.MI
2019-01-18,134.64999389648438,130.4499969482422,130.4499969482422,134.64999389648438,398.0,123.7496337890625,CON.MI
2019-01-21,134.64999389648438,134.64999389648438,134.64999389648438,134.64999389648438,8.0,123.7496337890625,CON.MI
2019-01-22,134.64999389648438,134.64999389648438,134.64999389648438,134.64999389648438,0.0,123.7496337890625,CON.MI
2019-01-23,131.8000030517578,131.8000030517578,131.8000030517578,131.8000030517578,15.0,121.13036346435547,CON.MI
2019-01-24,136.0,136.0,136.0,136.0,20.0,124.99036407470703,CON.MI
2019-01-25,140.64999389648438,139.75,140.0,140.64999389648438,291.0,129.26393127441406,CON.MI
2019-01-28,140.89999389648438,140.85000610351562,140.89999389648438,140.85000610351562,29.0,129.44773864746094,CON.MI
2019-01-29,137.5,137.5,137.5,137.5,99.0,126.36893463134766,CON.MI
2019-01-30,137.5500030517578,137.5500030517578,137.5500030517578,137.5500030517578,100.0,126.41488647460938,CON.MI
2019-01-31,140.39999389648438,137.0,140.0,137.75,617.0,126.59868621826172,CON.MI
2019-02-01,136.0,135.3000030517578,136.0,135.3000030517578,209.0,124.34703063964844,CON.MI
2019-02-04,135.3000030517578,135.3000030517578,135.3000030517578,135.3000030517578,0.0,124.34703063964844,CON.MI
2019-02-05,136.8000030517578,136.8000030517578,136.8000030517578,136.8000030517578,99.0,125.72560119628906,CON.MI
2019-02-06,138.10000610351562,138.10000610351562,138.10000610351562,138.10000610351562,100.0,126.92036437988281,CON.MI
2019-02-07,136.25,132.60000610351562,136.25,132.60000610351562,303.0,121.8656005859375,CON.MI
2019-02-08,131.1999969482422,131.1999969482422,131.1999969482422,131.1999969482422,53.0,120.57892608642578,CON.MI
2019-02-11,129.1999969482422,128.10000610351562,128.10000610351562,129.1999969482422,40.0,118.74083709716797,CON.MI
2019-02-12,135.1999969482422,133.6999969482422,134.1999969482422,133.6999969482422,199.0,122.87654113769531,CON.MI
2019-02-13,137.3000030517578,136.6999969482422,136.8000030517578,137.3000030517578,80.0,126.18512725830078,CON.MI
2019-02-14,136.0,133.5,136.0,133.5,103.0,122.69274139404297,CON.MI
2019-02-15,138.5,131.8000030517578,132.0,138.5,370.0,127.28797149658203,CON.MI
2019-02-18,138.75,137.0,138.75,137.9499969482422,245.0,126.7824935913086,CON.MI
2019-02-19,138.64999389648438,137.5,137.5,138.64999389648438,100.0,127.42582702636719,CON.MI
2019-02-20,145.35000610351562,142.25,142.25,144.8000030517578,162.0,133.07797241210938,CON.MI
2019-02-21,144.0,142.89999389648438,144.0,142.89999389648438,21.0,131.33177185058594,CON.MI
2019-02-22,142.89999389648438,142.89999389648438,142.89999389648438,142.89999389648438,0.0,131.33177185058594,CON.MI
2019-02-25,147.0,145.35000610351562,145.35000610351562,146.64999389648438,206.0,134.7781982421875,CON.MI
2019-02-26,146.64999389648438,146.64999389648438,146.64999389648438,146.64999389648438,0.0,134.7781982421875,CON.MI
2019-02-27,144.60000610351562,143.39999389648438,144.0,143.39999389648438,250.0,131.79129028320312,CON.MI
2019-02-28,143.39999389648438,143.39999389648438,143.39999389648438,143.39999389648438,0.0,131.79129028320312,CON.MI
2019-03-01,143.39999389648438,143.39999389648438,143.39999389648438,143.39999389648438,0.0,131.79129028320312,CON.MI
2019-03-04,143.39999389648438,143.39999389648438,143.39999389648438,143.39999389648438,0.0,131.79129028320312,CON.MI
2019-03-05,146.6999969482422,146.6999969482422,146.6999969482422,146.6999969482422,26.0,134.82415771484375,CON.MI
2019-03-06,146.6999969482422,143.3000030517578,146.6999969482422,143.3000030517578,27.0,131.69940185546875,CON.MI
2019-03-07,144.3000030517578,142.85000610351562,144.3000030517578,142.89999389648438,316.0,131.33177185058594,CON.MI
2019-03-08,142.89999389648438,142.89999389648438,142.89999389648438,142.89999389648438,0.0,131.33177185058594,CON.MI
2019-03-11,139.39999389648438,139.39999389648438,139.39999389648438,139.39999389648438,50.0,128.1151123046875,CON.MI
2019-03-12,139.39999389648438,139.39999389648438,139.39999389648438,139.39999389648438,0.0,128.1151123046875,CON.MI
2019-03-13,139.39999389648438,139.39999389648438,139.39999389648438,139.39999389648438,0.0,128.1151123046875,CON.MI
2019-03-14,142.0500030517578,141.4499969482422,142.0500030517578,141.4499969482422,70.0,129.99916076660156,CON.MI
2019-03-15,143.14999389648438,143.10000610351562,143.10000610351562,143.14999389648438,120.0,131.56153869628906,CON.MI
2019-03-18,143.14999389648438,143.14999389648438,143.14999389648438,143.14999389648438,0.0,131.56153869628906,CON.MI
2019-03-19,145.39999389648438,145.0,145.0,145.39999389648438,25.0,133.62939453125,CON.MI
2019-03-20,145.14999389648438,140.9499969482422,145.14999389648438,140.9499969482422,149.0,129.5396270751953,CON.MI
2019-03-21,142.1999969482422,141.3000030517578,141.3000030517578,142.1999969482422,85.0,130.68844604492188,CON.MI
2019-03-22,140.64999389648438,140.64999389648438,140.64999389648438,140.64999389648438,50.0,129.26393127441406,CON.MI
2019-03-25,137.14999389648438,137.14999389648438,137.14999389648438,137.14999389648438,50.0,126.04725646972656,CON.MI
2019-03-26,136.3000030517578,136.3000030517578,136.3000030517578,136.3000030517578,20.0,125.26606750488281,CON.MI
2019-03-27,135.89999389648438,135.89999389648438,135.89999389648438,135.89999389648438,15.0,124.89844512939453,CON.MI
2019-03-28,135.0,134.10000610351562,135.0,134.10000610351562,140.0,123.24417114257812,CON.MI
2019-03-29,134.1999969482422,134.1999969482422,134.1999969482422,134.1999969482422,100.0,123.33607482910156,CON.MI
2019-04-01,141.05999755859375,136.60000610351562,136.60000610351562,141.05999755859375,185.0,129.64073181152344,CON.MI
2019-04-02,144.60000610351562,141.05999755859375,141.05999755859375,144.60000610351562,80.0,132.8941650390625,CON.MI
2019-04-03,147.82000732421875,147.27999877929688,147.27999877929688,147.82000732421875,45.0,135.85348510742188,CON.MI
2019-04-04,148.24000549316406,147.86000061035156,148.0800018310547,148.24000549316406,121.0,136.239501953125,CON.MI
2019-04-05,150.0800018310547,149.66000366210938,150.0,150.0800018310547,183.0,137.93052673339844,CON.MI
2019-04-08,148.3000030517578,147.77999877929688,147.77999877929688,148.3000030517578,116.0,136.2946319580078,CON.MI
2019-04-09,148.3000030517578,148.3000030517578,148.3000030517578,148.3000030517578,0.0,136.2946319580078,CON.MI
2019-04-10,145.39999389648438,145.39999389648438,145.39999389648438,145.39999389648438,15.0,133.62939453125,CON.MI
2019-04-11,150.02000427246094,148.9600067138672,148.9600067138672,150.02000427246094,106.0,137.87539672851562,CON.MI
2019-04-12,153.0,151.36000061035156,151.36000061035156,152.9600067138672,97.0,140.57740783691406,CON.MI
2019-04-15,153.5,152.77999877929688,152.77999877929688,153.5,20.0,141.0736846923828,CON.MI
2019-04-16,153.5,153.05999755859375,153.5,153.39999389648438,97.0,140.9817657470703,CON.MI
2019-04-17,157.0,153.0,153.0,157.0,178.0,144.29034423828125,CON.MI
2019-04-18,156.5,153.74000549316406,153.74000549316406,155.60000610351562,388.0,143.00367736816406,CON.MI
2019-04-23,154.17999267578125,154.1199951171875,154.1199951171875,154.1199951171875,209.0,141.6434783935547,CON.MI
2019-04-24,152.8000030517578,151.24000549316406,151.24000549316406,151.3000030517578,150.0,139.05177307128906,CON.MI
2019-04-25,151.36000061035156,150.83999633789062,151.36000061035156,150.83999633789062,16.0,138.62901306152344,CON.MI
2019-04-26,153.0,153.0,153.0,153.0,40.0,140.61415100097656,CON.MI
2019-04-29,152.89999389648438,148.77999877929688,152.89999389648438,149.72000122070312,293.0,142.00843811035156,CON.MI
2019-04-30,149.72000122070312,149.72000122070312,149.72000122070312,149.72000122070312,0.0,142.00843811035156,CON.MI
2019-05-02,148.13999938964844,148.13999938964844,148.13999938964844,148.13999938964844,10.0,140.5098114013672,CON.MI
2019-05-03,147.02000427246094,146.44000244140625,146.8000030517578,146.8800048828125,285.0,139.31471252441406,CON.MI
2019-05-06,142.66000366210938,140.36000061035156,141.3800048828125,142.66000366210938,86.0,135.31207275390625,CON.MI
2019-05-07,142.0,140.0,142.0,140.0,380.0,132.78907775878906,CON.MI
2019-05-08,140.3800048828125,140.3800048828125,140.3800048828125,140.3800048828125,10.0,133.14950561523438,CON.MI
2019-05-09,137.22000122070312,133.1999969482422,137.22000122070312,133.1999969482422,1040.0,126.33931732177734,CON.MI
2019-05-10,136.0,135.94000244140625,136.0,135.94000244140625,20.0,128.93820190429688,CON.MI
2019-05-13,130.4199981689453,127.27999877929688,130.0,128.39999389648438,519.0,121.78655242919922,CON.MI
2019-05-14,128.60000610351562,128.0,128.39999389648438,128.60000610351562,400.0,121.97625732421875,CON.MI
2019-05-15,130.1999969482422,127.05999755859375,127.05999755859375,130.1999969482422,128.0,123.49384307861328,CON.MI
2019-05-16,130.74000549316406,128.6999969482422,130.36000061035156,128.6999969482422,173.0,122.07109832763672,CON.MI
2019-05-17,129.4600067138672,127.5,128.5,129.4600067138672,117.0,122.79196166992188,CON.MI
2019-05-20,128.0,126.4000015258789,127.68000030517578,126.69999694824219,339.0,120.17411041259766,CON.MI
2019-05-21,127.4800033569336,127.27999877929688,127.27999877929688,127.4800033569336,36.0,120.91394805908203,CON.MI
2019-05-22,126.05999755859375,126.05999755859375,126.05999755859375,126.05999755859375,20.0,119.56707763671875,CON.MI
2019-05-23,124.16000366210938,122.69999694824219,124.16000366210938,122.69999694824219,263.0,116.38014221191406,CON.MI
2019-05-24,124.9000015258789,124.16000366210938,124.9000015258789,124.16000366210938,29.0,117.76494598388672,CON.MI
2019-05-27,124.9000015258789,124.9000015258789,124.9000015258789,124.9000015258789,54.0,118.46682739257812,CON.MI
2019-05-28,127.19999694824219,126.94000244140625,126.94000244140625,127.16000366210938,260.0,120.61042785644531,CON.MI
2019-05-29,123.5999984741211,123.5999984741211,123.5999984741211,123.5999984741211,35.0,117.2337875366211,CON.MI
2019-05-30,123.95999908447266,122.55999755859375,123.95999908447266,122.55999755859375,33.0,116.24735260009766,CON.MI
2019-05-31,122.5,119.66000366210938,122.5,120.4000015258789,102.0,114.1986083984375,CON.MI
2019-06-03,120.30000305175781,119.80000305175781,120.0,120.30000305175781,50.0,114.103759765625,CON.MI
2019-06-04,126.0199966430664,122.95999908447266,122.95999908447266,125.62000274658203,52.0,119.14974975585938,CON.MI
2019-06-05,126.23999786376953,124.19999694824219,126.23999786376953,124.19999694824219,42.0,117.8028793334961,CON.MI
2019-06-06,124.19999694824219,123.4000015258789,124.19999694824219,123.77999877929688,212.0,117.4045181274414,CON.MI
2019-06-07,125.45999908447266,125.45999908447266,125.45999908447266,125.45999908447266,40.0,118.99798583984375,CON.MI
2019-06-10,125.45999908447266,125.45999908447266,125.45999908447266,125.45999908447266,0.0,118.99798583984375,CON.MI
2019-06-11,128.1999969482422,128.0,128.0,128.1999969482422,165.0,121.59685516357422,CON.MI
2019-06-12,128.1999969482422,128.1999969482422,128.1999969482422,128.1999969482422,0.0,121.59685516357422,CON.MI
2019-06-13,125.31999969482422,125.31999969482422,125.31999969482422,125.31999969482422,10.0,118.86519622802734,CON.MI
2019-06-14,124.04000091552734,122.0,123.4000015258789,124.04000091552734,185.0,117.651123046875,CON.MI
2019-06-17,122.69999694824219,122.0,122.69999694824219,122.5,80.0,116.19044494628906,CON.MI
2019-06-18,125.69999694824219,123.95999908447266,123.95999908447266,125.69999694824219,80.0,119.22561645507812,CON.MI
2019-06-19,128.6999969482422,126.69999694824219,126.69999694824219,128.6999969482422,370.0,122.07109832763672,CON.MI
2019-06-20,130.36000061035156,129.9199981689453,130.1999969482422,130.36000061035156,64.0,123.64559936523438,CON.MI
2019-06-21,130.77999877929688,129.97999572753906,129.97999572753906,130.77999877929688,33.0,124.0439682006836,CON.MI
2019-06-24,130.77999877929688,130.77999877929688,130.77999877929688,130.77999877929688,20.0,124.0439682006836,CON.MI
2019-06-25,127.0199966430664,127.0199966430664,127.0199966430664,127.0199966430664,10.0,120.47763061523438,CON.MI
2019-06-26,127.0,125.0,125.0,127.0,30.0,120.45866394042969,CON.MI
2019-06-27,127.0,127.0,127.0,127.0,10.0,120.45866394042969,CON.MI
2019-06-28,128.0,128.0,128.0,128.0,15.0,121.40715789794922,CON.MI
2019-07-01,133.0800018310547,127.62000274658203,132.02000427246094,128.67999267578125,341.0,122.0521240234375,CON.MI
2019-07-02,127.5,125.0,127.5,125.0,290.0,118.56167602539062,CON.MI
2019-07-03,125.63999938964844,122.80000305175781,124.0,122.87999725341797,1160.0,116.55086517333984,CON.MI
2019-07-04,125.5,124.0,124.0,124.76000213623047,700.0,118.33403778076172,CON.MI
2019-07-05,125.4000015258789,123.31999969482422,124.30000305175781,124.30000305175781,1271.0,117.89773559570312,CON.MI
2019-07-08,125.19999694824219,123.19999694824219,125.0,123.5999984741211,1581.0,117.2337875366211,CON.MI
2019-07-09,122.68000030517578,117.69999694824219,122.68000030517578,119.91999816894531,3925.0,113.74333190917969,CON.MI
2019-07-10,120.30000305175781,118.27999877929688,119.44000244140625,118.27999877929688,625.0,112.18779754638672,CON.MI
2019-07-11,118.19999694824219,114.5,118.19999694824219,114.5,2112.0,108.60249328613281,CON.MI
2019-07-12,118.5,112.68000030517578,113.86000061035156,117.9000015258789,1111.0,111.82737731933594,CON.MI
2019-07-15,120.05999755859375,118.44000244140625,119.0,118.44000244140625,1573.0,112.33956146240234,CON.MI
2019-07-16,120.66000366210938,117.19999694824219,118.69999694824219,120.22000122070312,2487.0,114.02787780761719,CON.MI
2019-07-17,119.94000244140625,118.0999984741211,119.73999786376953,118.18000030517578,907.0,112.09295654296875,CON.MI
2019-07-18,118.05999755859375,116.80000305175781,116.80000305175781,117.0,500.0,110.9737319946289,CON.MI
2019-07-19,120.80000305175781,118.69999694824219,118.69999694824219,120.80000305175781,662.0,114.57801055908203,CON.MI
2019-07-22,121.0,121.0,121.0,121.0,150.0,114.7677001953125,CON.MI
2019-07-23,130.47999572753906,121.77999877929688,122.0,129.6999969482422,1173.0,123.01959228515625,CON.MI
2019-07-24,131.6999969482422,129.5,129.5,130.83999633789062,888.0,124.10087585449219,CON.MI
2019-07-25,132.39999389648438,128.97999572753906,132.39999389648438,129.1999969482422,930.0,122.54534912109375,CON.MI
2019-07-26,129.1999969482422,129.1999969482422,129.1999969482422,129.1999969482422,0.0,122.54534912109375,CON.MI
2019-07-29,128.63999938964844,128.1999969482422,128.1999969482422,128.63999938964844,95.0,122.01419067382812,CON.MI
2019-07-30,126.0,125.0999984741211,126.0,125.63999938964844,60.0,119.16871643066406,CON.MI
2019-07-31,125.63999938964844,125.63999938964844,125.63999938964844,125.63999938964844,0.0,119.16871643066406,CON.MI
2019-08-01,125.58000183105469,123.58000183105469,125.58000183105469,123.58000183105469,156.0,117.2148208618164,CON.MI
2019-08-02,121.0,119.83999633789062,121.0,119.83999633789062,289.0,113.66744995117188,CON.MI
2019-08-05,118.0999984741211,117.87999725341797,117.9800033569336,118.0999984741211,143.0,112.01707458496094,CON.MI
2019-08-06,119.4000015258789,119.4000015258789,119.4000015258789,119.4000015258789,35.0,113.25011444091797,CON.MI
2019-08-07,121.27999877929688,119.4000015258789,119.4000015258789,121.27999877929688,400.0,115.03327941894531,CON.MI
2019-08-08,119.9000015258789,117.41999816894531,119.9000015258789,117.5199966430664,343.0,111.4669418334961,CON.MI
2019-08-09,117.31999969482422,114.27999877929688,117.22000122070312,114.37999725341797,525.0,108.48867797851562,CON.MI
2019-08-12,115.23999786376953,111.0,115.23999786376953,111.0,436.0,105.28276824951172,CON.MI
2019-08-13,112.77999877929688,108.80000305175781,110.4000015258789,112.0999984741211,865.0,106.32611083984375,CON.MI
2019-08-14,110.33999633789062,108.63999938964844,110.19999694824219,108.66000366210938,683.0,103.06330108642578,CON.MI
2019-08-16,105.31999969482422,103.69999694824219,104.80000305175781,105.31999969482422,2054.0,99.89532470703125,CON.MI
2019-08-19,107.63999938964844,106.55999755859375,107.31999969482422,106.55999755859375,628.0,101.07145690917969,CON.MI
2019-08-20,106.58000183105469,106.33999633789062,106.58000183105469,106.33999633789062,111.0,100.86278533935547,CON.MI
2019-08-21,108.5999984741211,107.12000274658203,107.12000274658203,108.41999816894531,428.0,102.83565521240234,CON.MI
2019-08-22,110.5199966430664,107.77999877929688,107.77999877929688,108.83999633789062,329.0,103.23402404785156,CON.MI
2019-08-23,109.5,107.23999786376953,109.5,107.23999786376953,235.0,101.7164306640625,CON.MI
2019-08-26,108.5999984741211,108.58000183105469,108.58000183105469,108.5999984741211,180.0,103.00638580322266,CON.MI
2019-08-27,108.5999984741211,108.5999984741211,108.5999984741211,108.5999984741211,0.0,103.00638580322266,CON.MI
2019-08-28,107.63999938964844,107.0999984741211,107.63999938964844,107.36000061035156,580.0,101.83025360107422,CON.MI
2019-08-29,109.18000030517578,108.69999694824219,108.91999816894531,108.95999908447266,290.0,103.34783935546875,CON.MI
2019-08-30,111.0,109.95999908447266,109.95999908447266,110.0,1669.0,104.33427429199219,CON.MI
2019-09-02,113.16000366210938,109.0,109.81999969482422,110.05999755859375,394.0,104.39118194580078,CON.MI
2019-09-03,108.33999633789062,107.86000061035156,108.33999633789062,108.0999984741211,520.0,102.53213500976562,CON.MI
2019-09-04,111.80000305175781,111.16000366210938,111.5999984741211,111.80000305175781,1592.0,106.04156494140625,CON.MI
2019-09-05,115.80000305175781,114.19999694824219,114.19999694824219,115.80000305175781,976.0,109.83554077148438,CON.MI
2019-09-06,118.04000091552734,116.5999984741211,116.5999984741211,118.04000091552734,380.0,111.96016693115234,CON.MI
2019-09-09,121.45999908447266,118.33999633789062,118.33999633789062,121.45999908447266,525.0,115.20401000976562,CON.MI
2019-09-10,127.86000061035156,122.68000030517578,123.5999984741211,126.18000030517578,766.0,119.68090057373047,CON.MI
2019-09-11,127.45999908447266,124.63999938964844,127.0,124.63999938964844,565.0,118.22022247314453,CON.MI
2019-09-12,125.13999938964844,123.0,124.9000015258789,125.13999938964844,464.0,118.69446563720703,CON.MI
2019-09-13,127.30000305175781,125.72000122070312,126.86000061035156,125.72000122070312,1143.0,119.24459075927734,CON.MI
2019-09-16,125.16000366210938,124.26000213623047,125.16000366210938,125.0199966430664,600.0,118.58064270019531,CON.MI
2019-09-17,123.81999969482422,122.0,123.81999969482422,122.87999725341797,322.0,116.55086517333984,CON.MI
2019-09-18,123.08000183105469,122.54000091552734,122.54000091552734,123.0199966430664,156.0,116.68365478515625,CON.MI
2019-09-19,122.9800033569336,122.08000183105469,122.9800033569336,122.08000183105469,67.0,115.79207611083984,CON.MI
2019-09-20,121.83999633789062,119.12000274658203,121.83999633789062,119.69999694824219,740.0,113.53466033935547,CON.MI
2019-09-23,117.33999633789062,115.0999984741211,117.23999786376953,116.80000305175781,293.0,110.7840347290039,CON.MI
2019-09-24,116.4800033569336,116.4800033569336,116.4800033569336,116.4800033569336,30.0,110.48051452636719,CON.MI
2019-09-25,117.44000244140625,115.9800033569336,117.44000244140625,116.13999938964844,209.0,110.15802764892578,CON.MI
2019-09-26,118.22000122070312,117.5,118.08000183105469,117.5,97.0,111.4479751586914,CON.MI
2019-09-27,117.5,117.5,117.5,117.5,0.0,111.4479751586914,CON.MI
2019-09-30,117.5,117.5,117.5,117.5,0.0,111.4479751586914,CON.MI
2019-10-01,119.73999786376953,119.08000183105469,119.08000183105469,119.73999786376953,560.0,113.57260131835938,CON.MI
2019-10-02,116.04000091552734,115.0,115.5,115.22000122070312,162.0,109.28541564941406,CON.MI
2019-10-03,115.0,115.0,115.0,115.0,10.0,109.07674407958984,CON.MI
2019-10-04,114.0,112.86000061035156,114.0,113.68000030517578,81.0,107.8247299194336,CON.MI
2019-10-07,112.19999694824219,110.72000122070312,111.54000091552734,112.13999938964844,883.0,106.36405181884766,CON.MI
2019-10-08,111.86000061035156,110.0,110.5999984741211,111.86000061035156,875.0,106.09847259521484,CON.MI
2019-10-09,112.72000122070312,110.80000305175781,110.80000305175781,111.87999725341797,506.0,106.11743927001953,CON.MI
2019-10-10,113.0,110.04000091552734,110.04000091552734,113.0,213.0,107.17975616455078,CON.MI
2019-10-11,114.72000122070312,114.27999877929688,114.27999877929688,114.69999694824219,496.0,108.79219055175781,CON.MI
2019-10-14,114.87999725341797,114.87999725341797,114.87999725341797,114.87999725341797,24.0,108.96292114257812,CON.MI
2019-10-15,118.0,116.55999755859375,117.4000015258789,118.0,255.0,111.92222595214844,CON.MI
2019-10-16,118.0,118.0,118.0,118.0,0.0,111.92222595214844,CON.MI
2019-10-17,120.0,119.5199966430664,120.0,119.55999755859375,213.0,113.40187072753906,CON.MI
2019-10-18,118.0,114.91999816894531,117.0,118.0,817.0,111.92222595214844,CON.MI
2019-10-21,120.13999938964844,119.44000244140625,120.0,120.13999938964844,510.0,113.95199584960938,CON.MI
2019-10-22,123.76000213623047,120.0199966430664,120.0199966430664,123.76000213623047,214.0,117.38555145263672,CON.MI
2019-10-23,126.0,122.95999908447266,124.31999969482422,122.95999908447266,255.0,116.62674713134766,CON.MI
2019-10-24,124.19999694824219,122.0,124.19999694824219,122.13999938964844,106.0,115.84898376464844,CON.MI
2019-10-25,124.0,121.83999633789062,121.83999633789062,124.0,286.0,117.6131820678711,CON.MI
2019-10-28,127.30000305175781,125.69999694824219,125.83999633789062,127.30000305175781,467.0,120.74321746826172,CON.MI
2019-10-29,126.5999984741211,126.4000015258789,126.5999984741211,126.5999984741211,336.0,120.07926940917969,CON.MI
2019-10-30,124.0,120.05999755859375,123.94000244140625,120.95999908447266,484.0,114.72976684570312,CON.MI
2019-10-31,120.0,117.0,120.0,120.0,731.0,113.8192138671875,CON.MI
2019-11-01,122.81999969482422,122.5999984741211,122.5999984741211,122.81999969482422,35.0,116.49396514892578,CON.MI
2019-11-04,128.0,126.62000274658203,126.73999786376953,127.0,1034.0,120.45866394042969,CON.MI
2019-11-05,130.97999572753906,128.5,129.0,130.9600067138672,227.0,124.21470642089844,CON.MI
2019-11-06,131.0800018310547,129.75999450683594,130.6999969482422,130.5800018310547,341.0,123.8542709350586,CON.MI
2019-11-07,133.0,131.60000610351562,132.0,132.5,316.0,125.67537689208984,CON.MI
2019-11-08,131.4600067138672,129.75999450683594,131.4600067138672,130.6999969482422,359.0,123.96808624267578,CON.MI
2019-11-11,131.25999450683594,130.67999267578125,131.1999969482422,131.0,73.0,124.25263977050781,CON.MI
2019-11-12,130.3800048828125,126.37999725341797,130.10000610351562,127.13999938964844,580.0,120.5914535522461,CON.MI
2019-11-13,124.80000305175781,122.26000213623047,124.80000305175781,123.9800033569336,1310.0,117.5942153930664,CON.MI
2019-11-14,124.31999969482422,120.5,122.19999694824219,123.72000122070312,922.0,117.34761047363281,CON.MI
2019-11-15,125.0,123.9800033569336,123.9800033569336,125.0,463.0,118.56167602539062,CON.MI
2019-11-18,124.04000091552734,122.0,124.0199966430664,122.80000305175781,1878.0,116.4749984741211,CON.MI
2019-11-19,125.69999694824219,123.0,123.0,123.22000122070312,241.0,116.87335968017578,CON.MI
2019-11-20,122.0,120.5,122.0,121.45999908447266,681.0,115.20401000976562,CON.MI
2019-11-21,121.58000183105469,119.87999725341797,120.0,121.0999984741211,2210.0,114.862548828125,CON.MI
2019-11-22,122.69999694824219,120.94000244140625,122.69999694824219,121.91999816894531,921.0,115.64031982421875,CON.MI
2019-11-25,124.0,123.22000122070312,124.0,123.36000061035156,112.0,117.00614929199219,CON.MI
2019-11-26,123.4800033569336,122.5999984741211,123.37999725341797,122.62000274658203,895.0,116.30426788330078,CON.MI
2019-11-27,122.19999694824219,121.0,121.68000030517578,122.0,303.0,115.71619415283203,CON.MI
2019-11-28,121.26000213623047,120.36000061035156,120.87999725341797,120.36000061035156,87.0,114.1606674194336,CON.MI
2019-11-29,119.68000030517578,118.69999694824219,119.5,118.69999694824219,716.0,112.58616638183594,CON.MI
2019-12-02,119.4000015258789,117.0,118.55999755859375,117.0,743.0,110.9737319946289,CON.MI
2019-12-03,117.5999984741211,116.37999725341797,117.0,116.37999725341797,275.0,110.38565826416016,CON.MI
2019-12-04,118.19999694824219,117.19999694824219,118.19999694824219,117.5,924.0,111.4479751586914,CON.MI
2019-12-05,117.5,116.5199966430664,117.5,116.5199966430664,60.0,110.51844787597656,CON.MI
2019-12-06,118.0,115.9800033569336,116.69999694824219,117.4800033569336,649.0,111.42900848388672,CON.MI
2019-12-09,117.31999969482422,117.31999969482422,117.31999969482422,117.31999969482422,10.0,111.2772445678711,CON.MI
2019-12-10,115.04000091552734,113.0,115.0,115.04000091552734,1022.0,109.11468505859375,CON.MI
2019-12-11,116.80000305175781,116.63999938964844,116.63999938964844,116.80000305175781,120.0,110.7840347290039,CON.MI
2019-12-12,119.45999908447266,118.0,118.0,119.0,1400.0,112.87071990966797,CON.MI
2019-12-13,122.0,119.45999908447266,120.0,119.45999908447266,148.0,113.30702209472656,CON.MI
2019-12-16,120.4000015258789,120.16000366210938,120.4000015258789,120.16000366210938,53.0,113.9709701538086,CON.MI
2019-12-17,120.80000305175781,120.45999908447266,120.45999908447266,120.80000305175781,120.0,114.57801055908203,CON.MI
2019-12-18,120.0,118.30000305175781,120.0,118.30000305175781,200.0,112.20677185058594,CON.MI
2019-12-19,118.0,116.0,118.0,116.73999786376953,1037.0,110.72711944580078,CON.MI
2019-12-20,117.66000366210938,116.0,117.66000366210938,116.27999877929688,803.0,110.29081726074219,CON.MI
2019-12-23,117.18000030517578,115.30000305175781,116.91999816894531,115.45999908447266,707.0,109.51304626464844,CON.MI
2019-12-27,115.9000015258789,115.9000015258789,115.9000015258789,115.9000015258789,40.0,109.93038940429688,CON.MI
2019-12-30,115.0,115.0,115.0,115.0,20.0,109.07674407958984,CON.MI
2020-01-02,117.16000366210938,116.72000122070312,117.16000366210938,116.72000122070312,211.0,110.7081527709961,CON.MI
2020-01-03,114.5,113.81999969482422,114.5,114.0,456.0,108.12825012207031,CON.MI
2020-01-06,114.80000305175781,110.55999755859375,112.9800033569336,112.5999984741211,568.0,106.80035400390625,CON.MI
2020-01-07,115.54000091552734,113.23999786376953,113.63999938964844,115.54000091552734,692.0,109.58892822265625,CON.MI
2020-01-08,116.83999633789062,116.0,116.0,116.83999633789062,65.0,110.82196807861328,CON.MI
2020-01-09,120.4000015258789,118.9000015258789,119.0,120.05999755859375,1563.0,113.8761215209961,CON.MI
2020-01-10,120.9800033569336,119.0999984741211,120.5,119.4000015258789,520.0,113.25011444091797,CON.MI
2020-01-13,121.0,115.5,119.41999816894531,116.19999694824219,677.0,110.21493530273438,CON.MI
2020-01-14,118.45999908447266,115.0199966430664,116.0,118.0,721.0,111.92222595214844,CON.MI
2020-01-15,116.5999984741211,116.55999755859375,116.5999984741211,116.55999755859375,159.0,110.55638885498047,CON.MI
2020-01-16,116.55999755859375,114.80000305175781,116.55999755859375,114.80000305175781,190.0,108.88704681396484,CON.MI
2020-01-17,116.0199966430664,114.54000091552734,116.0199966430664,114.54000091552734,65.0,108.64043426513672,CON.MI
2020-01-20,114.80000305175781,113.08000183105469,114.0199966430664,113.44000244140625,646.0,107.59709930419922,CON.MI
2020-01-21,113.0,110.0,113.0,111.27999877929688,558.0,105.54834747314453,CON.MI
2020-01-22,111.73999786376953,110.0,110.87999725341797,111.19999694824219,1150.0,105.47246551513672,CON.MI
2020-01-23,111.63999938964844,107.31999969482422,111.0,107.31999969482422,2533.0,101.79231262207031,CON.MI
2020-01-24,107.5,103.12000274658203,107.5,103.12000274658203,765.0,97.80864715576172,CON.MI
2020-01-27,101.80000305175781,100.0,100.9800033569336,100.26000213623047,1179.0,95.09595489501953,CON.MI
2020-01-28,104.30000305175781,99.68000030517578,100.5199966430664,103.80000305175781,753.0,98.45362091064453,CON.MI
2020-01-29,104.58000183105469,103.5999984741211,103.80000305175781,103.69999694824219,875.0,98.3587646484375,CON.MI
2020-01-30,103.77999877929688,102.5,102.5,103.5,145.0,98.1690673828125,CON.MI
2020-01-31,103.13999938964844,102.0,102.0,103.13999938964844,142.0,97.8276138305664,CON.MI
2020-02-03,103.13999938964844,101.9000015258789,103.13999938964844,101.9000015258789,185.0,96.65148162841797,CON.MI
2020-02-04,103.18000030517578,103.18000030517578,103.18000030517578,103.18000030517578,4.0,97.86555480957031,CON.MI
2020-02-05,107.44000244140625,103.19999694824219,103.19999694824219,106.0199966430664,292.0,100.55927276611328,CON.MI
2020-02-06,111.30000305175781,106.66000366210938,108.0999984741211,106.66000366210938,517.0,101.16631317138672,CON.MI
2020-02-07,106.23999786376953,105.23999786376953,106.23999786376953,105.23999786376953,105.0,99.81944274902344,CON.MI
2020-02-10,104.05999755859375,103.87999725341797,104.05999755859375,103.87999725341797,72.0,98.52949523925781,CON.MI
2020-02-11,107.18000030517578,103.77999877929688,105.18000030517578,107.18000030517578,355.0,101.6595230102539,CON.MI
2020-02-12,111.91999816894531,107.0999984741211,107.0999984741211,111.12000274658203,466.0,105.39659118652344,CON.MI
2020-02-13,109.41999816894531,109.41999816894531,109.41999816894531,109.41999816894531,24.0,103.78414916992188,CON.MI
2020-02-14,113.5999984741211,112.30000305175781,112.30000305175781,113.44000244140625,1217.0,107.59709930419922,CON.MI
2020-02-17,115.27999877929688,112.26000213623047,113.44000244140625,112.41999816894531,3453.0,106.62963104248047,CON.MI
2020-02-18,111.13999938964844,110.0,110.19999694824219,110.81999969482422,471.0,105.1120376586914,CON.MI
2020-02-19,112.0,109.4000015258789,111.19999694824219,111.5199966430664,473.0,105.77598571777344,CON.MI
2020-02-20,114.0,112.0199966430664,112.0199966430664,113.12000274658203,1026.0,107.2935791015625,CON.MI
2020-02-21,112.04000091552734,110.36000061035156,111.0,110.36000061035156,145.0,104.67573547363281,CON.MI
2020-02-24,107.5,105.36000061035156,105.36000061035156,107.5,573.0,101.96304321289062,CON.MI
2020-02-25,106.0,104.0,106.0,104.0,165.0,98.64331817626953,CON.MI
2020-02-26,106.27999877929688,102.80000305175781,103.0,106.27999877929688,265.0,100.80587768554688,CON.MI
2020-02-27,102.0199966430664,98.66000366210938,102.0199966430664,99.9800033569336,553.0,94.83037567138672,CON.MI
2020-02-28,102.5,99.5999984741211,102.27999877929688,100.73999786376953,1388.0,95.55122375488281,CON.MI
2020-03-02,101.5999984741211,97.0,101.5999984741211,97.9000015258789,410.0,92.85750579833984,CON.MI
2020-03-03,100.76000213623047,100.0199966430664,100.0199966430664,100.37999725341797,110.0,95.20977020263672,CON.MI
2020-03-04,99.5,96.5999984741211,98.9000015258789,96.5999984741211,130.0,91.62446594238281,CON.MI
2020-03-05,94.5999984741211,83.80000305175781,94.5999984741211,84.0,1670.0,79.67344665527344,CON.MI
2020-03-06,87.0,81.81999969482422,85.0,87.0,418.0,82.51892852783203,CON.MI
2020-03-09,81.44999694824219,78.4000015258789,78.4000015258789,79.5,787.0,75.40522766113281,CON.MI
2020-03-10,85.11000061035156,78.83999633789062,78.83999633789062,81.27999877929688,361.0,77.09354400634766,CON.MI
2020-03-11,79.9000015258789,78.02999877929688,79.9000015258789,78.38999938964844,226.0,74.35240173339844,CON.MI
2020-03-12,66.22000122070312,63.81999969482422,66.22000122070312,63.81999969482422,150.0,60.5328483581543,CON.MI
2020-03-13,68.75,63.18000030517578,64.16999816894531,68.70999908447266,514.0,65.17098236083984,CON.MI
2020-03-16,63.02000045776367,61.2400016784668,61.2400016784668,63.02000045776367,66.0,59.77405548095703,CON.MI
2020-03-17,59.86000061035156,58.65999984741211,58.939998626708984,59.86000061035156,53.0,56.776817321777344,CON.MI
2020-03-18,57.619998931884766,57.619998931884766,57.619998931884766,57.619998931884766,56.0,54.652191162109375,CON.MI
2020-03-19,57.5,51.79999923706055,57.5,54.0,907.0,51.21864318847656,CON.MI
2020-03-20,58.2599983215332,56.0,56.0,56.869998931884766,797.0,53.940818786621094,CON.MI
2020-03-23,57.66999816894531,54.650001525878906,54.650001525878906,57.66999816894531,597.0,54.699615478515625,CON.MI
2020-03-24,63.0,62.61000061035156,62.61000061035156,62.849998474121094,193.0,59.61280822753906,CON.MI
2020-03-25,70.88999938964844,65.80000305175781,70.88999938964844,65.80000305175781,210.0,62.41086959838867,CON.MI
2020-03-26,67.23999786376953,66.11000061035156,67.0999984741211,66.6500015258789,495.0,63.21708679199219,CON.MI
2020-03-27,66.19999694824219,64.22000122070312,66.01000213623047,64.22000122070312,143.0,60.91225051879883,CON.MI
2020-03-30,64.22000122070312,64.22000122070312,64.22000122070312,64.22000122070312,0.0,60.91225051879883,CON.MI
2020-03-31,66.4000015258789,64.2699966430664,66.4000015258789,64.2699966430664,750.0,60.95966720581055,CON.MI
2020-04-01,62.0,61.099998474121094,61.34000015258789,61.5,182.0,58.33234405517578,CON.MI
2020-04-02,61.959999084472656,58.79999923706055,61.959999084472656,58.79999923706055,91.0,55.77141189575195,CON.MI
2020-04-03,58.79999923706055,58.79999923706055,58.79999923706055,58.79999923706055,0.0,55.77141189575195,CON.MI
2020-04-06,66.0,64.41999816894531,64.41999816894531,66.0,221.0,62.60056686401367,CON.MI
2020-04-07,70.86000061035156,68.9800033569336,69.81999969482422,69.4000015258789,757.0,65.82544708251953,CON.MI
2020-04-08,69.22000122070312,67.22000122070312,67.22000122070312,69.22000122070312,70.0,65.65471649169922,CON.MI
2020-04-09,72.55999755859375,70.04000091552734,71.83999633789062,70.04000091552734,410.0,66.43247985839844,CON.MI
2020-04-14,74.4000015258789,74.0,74.4000015258789,74.0,70.0,70.18851470947266,CON.MI
2020-04-15,72.68000030517578,69.73999786376953,72.68000030517578,69.73999786376953,416.0,66.1479263305664,CON.MI
2020-04-16,70.91999816894531,68.18000030517578,70.91999816894531,68.18000030517578,147.0,64.66828155517578,CON.MI
2020-04-17,73.5,71.5,73.5,71.5,180.0,67.81727600097656,CON.MI
2020-04-20,73.69999694824219,70.4000015258789,73.69999694824219,72.0199966430664,361.0,68.31049346923828,CON.MI
2020-04-21,69.69999694824219,67.9000015258789,69.69999694824219,68.9000015258789,129.0,65.3511962890625,CON.MI
2020-04-22,70.80000305175781,67.36000061035156,68.80000305175781,67.36000061035156,154.0,63.89051818847656,CON.MI
2020-04-23,71.30000305175781,69.4800033569336,69.4800033569336,71.30000305175781,107.0,67.6275863647461,CON.MI
2020-04-24,70.27999877929688,70.27999877929688,70.27999877929688,70.27999877929688,20.0,66.66011810302734,CON.MI
2020-04-27,72.94000244140625,70.41999816894531,71.31999969482422,72.94000244140625,361.0,69.18311309814453,CON.MI
2020-04-28,75.33999633789062,73.5,75.30000305175781,73.5,118.0,69.71426391601562,CON.MI
2020-04-29,82.5199966430664,75.9000015258789,75.9000015258789,80.0,1506.0,75.87947082519531,CON.MI
2020-04-30,83.12000274658203,77.13999938964844,80.0199966430664,77.66000366210938,352.0,73.66000366210938,CON.MI
2020-05-04,74.36000061035156,71.80000305175781,74.36000061035156,73.33999633789062,264.0,73.33999633789062,CON.MI
2020-05-05,76.87999725341797,74.94000244140625,74.94000244140625,76.62000274658203,59.0,76.62000274658203,CON.MI
2020-05-06,77.0,75.91999816894531,76.9000015258789,75.91999816894531,130.0,75.91999816894531,CON.MI
2020-05-07,77.19999694824219,74.33999633789062,77.19999694824219,75.18000030517578,54.0,75.18000030517578,CON.MI
2020-05-08,78.62000274658203,76.5199966430664,76.5199966430664,78.62000274658203,210.0,78.62000274658203,CON.MI
2020-05-11,80.55999755859375,79.41999816894531,80.55999755859375,79.41999816894531,225.0,79.41999816894531,CON.MI
2019-01-02,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.333333969116211,COV.MI
2019-01-03,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.333333969116211,COV.MI
2019-01-04,9.619999885559082,9.619999885559082,9.619999885559082,9.619999885559082,100.0,9.161904335021973,COV.MI
2019-01-07,9.619999885559082,9.619999885559082,9.619999885559082,9.619999885559082,100.0,9.161904335021973,COV.MI
2019-01-08,9.619999885559082,9.619999885559082,9.619999885559082,9.619999885559082,900.0,9.161904335021973,COV.MI
2019-01-09,9.859999656677246,9.819999694824219,9.819999694824219,9.859999656677246,400.0,9.39047622680664,COV.MI
2019-01-10,9.859999656677246,9.859999656677246,9.859999656677246,9.859999656677246,0.0,9.39047622680664,COV.MI
2019-01-11,9.859999656677246,9.859999656677246,9.859999656677246,9.859999656677246,0.0,9.39047622680664,COV.MI
2019-01-14,9.579999923706055,9.539999961853027,9.579999923706055,9.539999961853027,400.0,9.085714340209961,COV.MI
2019-01-15,9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,0.0,9.085714340209961,COV.MI
2019-01-16,9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,0.0,9.085714340209961,COV.MI
2019-01-17,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,700.0,9.142857551574707,COV.MI
2019-01-18,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0.0,9.142857551574707,COV.MI
2019-01-21,9.84000015258789,9.84000015258789,9.84000015258789,9.84000015258789,100.0,9.371428489685059,COV.MI
2019-01-22,9.84000015258789,9.84000015258789,9.84000015258789,9.84000015258789,0.0,9.371428489685059,COV.MI
2019-01-23,9.84000015258789,9.84000015258789,9.84000015258789,9.84000015258789,0.0,9.371428489685059,COV.MI
2019-01-24,9.84000015258789,9.84000015258789,9.84000015258789,9.84000015258789,0.0,9.371428489685059,COV.MI
2019-01-25,10.0,9.979999542236328,9.979999542236328,10.0,1500.0,9.523809432983398,COV.MI
2019-01-28,10.0,10.0,10.0,10.0,3000.0,9.523809432983398,COV.MI
2019-01-29,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,100.0,9.619048118591309,COV.MI
2019-01-30,10.300000190734863,10.100000381469727,10.100000381469727,10.300000190734863,2100.0,9.809523582458496,COV.MI
2019-01-31,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,9.809523582458496,COV.MI
2019-02-01,10.0,10.0,10.0,10.0,200.0,9.523809432983398,COV.MI
2019-02-04,10.0,10.0,10.0,10.0,0.0,9.523809432983398,COV.MI
2019-02-05,10.0,10.0,10.0,10.0,0.0,9.523809432983398,COV.MI
2019-02-06,10.0,10.0,10.0,10.0,0.0,9.523809432983398,COV.MI
2019-02-07,10.5,10.199999809265137,10.199999809265137,10.5,900.0,10.0,COV.MI
2019-02-08,10.5,10.5,10.5,10.5,0.0,10.0,COV.MI
2019-02-11,10.75,10.5,10.5,10.699999809265137,1200.0,10.190476417541504,COV.MI
2019-02-12,10.75,10.75,10.75,10.75,500.0,10.2380952835083,COV.MI
2019-02-13,10.899999618530273,10.75,10.75,10.899999618530273,1100.0,10.380951881408691,COV.MI
2019-02-14,10.600000381469727,10.100000381469727,10.600000381469727,10.199999809265137,2800.0,9.714285850524902,COV.MI
2019-02-15,10.25,10.149999618530273,10.25,10.149999618530273,800.0,9.666666030883789,COV.MI
2019-02-18,10.5,10.449999809265137,10.449999809265137,10.5,200.0,10.0,COV.MI
2019-02-19,10.350000381469727,10.050000190734863,10.199999809265137,10.350000381469727,1400.0,9.85714340209961,COV.MI
2019-02-20,10.350000381469727,10.350000381469727,10.350000381469727,10.350000381469727,0.0,9.85714340209961,COV.MI
2019-02-21,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,100.0,9.90476131439209,COV.MI
2019-02-22,10.5,10.5,10.5,10.5,200.0,10.0,COV.MI
2019-02-25,10.25,10.100000381469727,10.25,10.100000381469727,800.0,9.619048118591309,COV.MI
2019-02-26,10.949999809265137,10.199999809265137,10.199999809265137,10.949999809265137,6200.0,10.428571701049805,COV.MI
2019-02-27,11.0,10.449999809265137,10.800000190734863,10.550000190734863,11200.0,10.047618865966797,COV.MI
2019-02-28,10.850000381469727,10.850000381469727,10.850000381469727,10.850000381469727,500.0,10.333333969116211,COV.MI
2019-03-01,10.949999809265137,10.550000190734863,10.550000190734863,10.949999809265137,1200.0,10.428571701049805,COV.MI
2019-03-04,11.0,10.850000381469727,11.0,10.850000381469727,1200.0,10.333333969116211,COV.MI
2019-03-05,10.850000381469727,10.600000381469727,10.850000381469727,10.850000381469727,900.0,10.333333969116211,COV.MI
2019-03-06,11.0,10.550000190734863,10.949999809265137,10.550000190734863,1500.0,10.047618865966797,COV.MI
2019-03-07,11.0,10.75,10.75,10.800000190734863,1600.0,10.285714149475098,COV.MI
2019-03-08,11.0,10.649999618530273,11.0,10.649999618530273,200.0,10.14285659790039,COV.MI
2019-03-11,11.0,10.25,10.899999618530273,10.600000381469727,3000.0,10.09523868560791,COV.MI
2019-03-12,10.800000190734863,10.75,10.75,10.800000190734863,200.0,10.285714149475098,COV.MI
2019-03-13,10.899999618530273,10.649999618530273,10.899999618530273,10.649999618530273,1500.0,10.14285659790039,COV.MI
2019-03-14,10.699999809265137,10.399999618530273,10.699999809265137,10.399999618530273,1400.0,9.90476131439209,COV.MI
2019-03-15,10.449999809265137,10.399999618530273,10.449999809265137,10.399999618530273,1600.0,9.90476131439209,COV.MI
2019-03-18,10.5,10.350000381469727,10.350000381469727,10.5,1800.0,10.0,COV.MI
2019-03-19,10.5,10.5,10.5,10.5,200.0,10.0,COV.MI
2019-03-20,10.649999618530273,10.300000190734863,10.300000190734863,10.649999618530273,2300.0,10.14285659790039,COV.MI
2019-03-21,10.449999809265137,10.399999618530273,10.449999809265137,10.399999618530273,900.0,9.90476131439209,COV.MI
2019-03-22,10.399999618530273,10.0,10.25,10.300000190734863,2000.0,9.809523582458496,COV.MI
2019-03-25,10.199999809265137,10.0,10.199999809265137,10.050000190734863,4300.0,9.571429252624512,COV.MI
2019-03-26,10.199999809265137,10.050000190734863,10.199999809265137,10.149999618530273,300.0,9.666666030883789,COV.MI
2019-03-27,10.5,10.300000190734863,10.300000190734863,10.5,900.0,10.0,COV.MI
2019-03-28,10.699999809265137,10.550000190734863,10.550000190734863,10.699999809265137,700.0,10.190476417541504,COV.MI
2019-03-29,11.0,10.75,10.800000190734863,10.899999618530273,7100.0,10.380951881408691,COV.MI
2019-04-01,10.800000190734863,10.600000381469727,10.800000190734863,10.699999809265137,1000.0,10.190476417541504,COV.MI
2019-04-02,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,0.0,10.190476417541504,COV.MI
2019-04-03,10.899999618530273,10.399999618530273,10.800000190734863,10.5,2400.0,10.0,COV.MI
2019-04-04,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,500.0,9.809523582458496,COV.MI
2019-04-05,11.100000381469727,10.5,10.5,11.0,6100.0,10.476190567016602,COV.MI
2019-04-08,10.699999809265137,10.600000381469727,10.699999809265137,10.600000381469727,4000.0,10.09523868560791,COV.MI
2019-04-09,10.600000381469727,10.399999618530273,10.600000381469727,10.399999618530273,4000.0,9.90476131439209,COV.MI
2019-04-10,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,1100.0,9.90476131439209,COV.MI
2019-04-11,10.600000381469727,10.199999809265137,10.300000190734863,10.600000381469727,4400.0,10.09523868560791,COV.MI
2019-04-12,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,600.0,10.09523868560791,COV.MI
2019-04-15,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0.0,10.09523868560791,COV.MI
2019-04-16,10.699999809265137,10.600000381469727,10.600000381469727,10.600000381469727,600.0,10.09523868560791,COV.MI
2019-04-17,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0.0,10.09523868560791,COV.MI
2019-04-18,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,0.0,10.09523868560791,COV.MI
2019-04-23,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,300.0,10.09523868560791,COV.MI
2019-04-24,10.5,10.399999618530273,10.5,10.5,700.0,10.0,COV.MI
2019-04-25,10.699999809265137,10.300000190734863,10.699999809265137,10.300000190734863,1100.0,9.809523582458496,COV.MI
2019-04-26,10.800000190734863,10.600000381469727,10.600000381469727,10.800000190734863,1100.0,10.285714149475098,COV.MI
2019-04-29,10.699999809265137,10.5,10.5,10.699999809265137,300.0,10.190476417541504,COV.MI
2019-04-30,10.800000190734863,10.699999809265137,10.699999809265137,10.800000190734863,500.0,10.285714149475098,COV.MI
2019-05-02,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0.0,10.285714149475098,COV.MI
2019-05-03,10.899999618530273,10.600000381469727,10.699999809265137,10.600000381469727,4600.0,10.09523868560791,COV.MI
2019-05-06,10.699999809265137,10.5,10.5,10.699999809265137,900.0,10.190476417541504,COV.MI
2019-05-07,10.600000381469727,10.600000381469727,10.600000381469727,10.600000381469727,400.0,10.09523868560791,COV.MI
2019-05-08,10.600000381469727,10.5,10.600000381469727,10.600000381469727,3200.0,10.09523868560791,COV.MI
2019-05-09,10.5,10.199999809265137,10.399999618530273,10.5,5700.0,10.0,COV.MI
2019-05-10,10.5,10.399999618530273,10.399999618530273,10.5,2800.0,10.0,COV.MI
2019-05-13,10.199999809265137,9.850000381469727,10.199999809265137,9.850000381469727,5000.0,9.850000381469727,COV.MI
2019-05-14,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.850000381469727,COV.MI
2019-05-15,10.0,9.899999618530273,9.949999809265137,10.0,2800.0,10.0,COV.MI
2019-05-16,10.100000381469727,10.0,10.0,10.100000381469727,500.0,10.100000381469727,COV.MI
2019-05-17,10.0,9.949999809265137,9.949999809265137,10.0,400.0,10.0,COV.MI
2019-05-20,9.850000381469727,9.800000190734863,9.850000381469727,9.800000190734863,700.0,9.800000190734863,COV.MI
2019-05-21,9.699999809265137,9.600000381469727,9.699999809265137,9.699999809265137,1600.0,9.699999809265137,COV.MI
2019-05-22,9.699999809265137,9.600000381469727,9.699999809265137,9.699999809265137,900.0,9.699999809265137,COV.MI
2019-05-23,9.75,9.550000190734863,9.75,9.550000190734863,700.0,9.550000190734863,COV.MI
2019-05-24,9.5,9.5,9.5,9.5,600.0,9.5,COV.MI
2019-05-27,9.600000381469727,9.5,9.5,9.600000381469727,1000.0,9.600000381469727,COV.MI
2019-05-28,9.550000190734863,9.5,9.5,9.550000190734863,1500.0,9.550000190734863,COV.MI
2019-05-29,9.699999809265137,9.350000381469727,9.699999809265137,9.5,1500.0,9.5,COV.MI
2019-05-30,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,300.0,9.699999809265137,COV.MI
2019-05-31,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0,9.699999809265137,COV.MI
2019-06-03,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0,9.699999809265137,COV.MI
2019-06-04,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0,9.699999809265137,COV.MI
2019-06-05,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0,9.699999809265137,COV.MI
2019-06-06,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0,9.699999809265137,COV.MI
2019-06-07,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0,9.699999809265137,COV.MI
2019-06-10,9.699999809265137,9.550000190734863,9.699999809265137,9.550000190734863,400.0,9.550000190734863,COV.MI
2019-06-11,9.449999809265137,9.300000190734863,9.449999809265137,9.300000190734863,1800.0,9.300000190734863,COV.MI
2019-06-12,9.399999618530273,8.800000190734863,9.399999618530273,9.399999618530273,3000.0,9.399999618530273,COV.MI
2019-06-13,9.449999809265137,8.949999809265137,9.149999618530273,9.449999809265137,1500.0,9.449999809265137,COV.MI
2019-06-14,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137,COV.MI
2019-06-17,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,100.0,9.449999809265137,COV.MI
2019-06-18,9.449999809265137,9.25,9.25,9.449999809265137,200.0,9.449999809265137,COV.MI
2019-06-19,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,200.0,9.350000381469727,COV.MI
2019-06-20,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,1000.0,9.350000381469727,COV.MI
2019-06-21,9.449999809265137,9.149999618530273,9.149999618530273,9.350000381469727,1200.0,9.350000381469727,COV.MI
2019-06-24,9.300000190734863,9.149999618530273,9.300000190734863,9.149999618530273,800.0,9.149999618530273,COV.MI
2019-06-25,9.149999618530273,8.75,9.149999618530273,9.0,1600.0,9.0,COV.MI
2019-06-26,9.0,9.0,9.0,9.0,0.0,9.0,COV.MI
2019-06-27,9.0,9.0,9.0,9.0,0.0,9.0,COV.MI
2019-06-28,9.399999618530273,9.050000190734863,9.050000190734863,9.399999618530273,1100.0,9.399999618530273,COV.MI
2019-07-01,9.399999618530273,9.399999618530273,9.399999618530273,9.399999618530273,200.0,9.399999618530273,COV.MI
2019-07-02,9.600000381469727,9.25,9.399999618530273,9.600000381469727,1900.0,9.600000381469727,COV.MI
2019-07-03,9.449999809265137,9.350000381469727,9.449999809265137,9.350000381469727,500.0,9.350000381469727,COV.MI
2019-07-04,9.5,9.399999618530273,9.399999618530273,9.5,500.0,9.5,COV.MI
2019-07-05,9.699999809265137,9.399999618530273,9.649999618530273,9.399999618530273,1800.0,9.399999618530273,COV.MI
2019-07-08,9.600000381469727,9.550000190734863,9.550000190734863,9.600000381469727,600.0,9.600000381469727,COV.MI
2019-07-09,9.600000381469727,9.350000381469727,9.399999618530273,9.600000381469727,700.0,9.600000381469727,COV.MI
2019-07-10,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,200.0,9.600000381469727,COV.MI
2019-07-11,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0.0,9.600000381469727,COV.MI
2019-07-12,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,400.0,9.649999618530273,COV.MI
2019-07-15,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0.0,9.649999618530273,COV.MI
2019-07-16,9.5,9.5,9.5,9.5,100.0,9.5,COV.MI
2019-07-17,9.5,9.25,9.350000381469727,9.5,1300.0,9.5,COV.MI
2019-07-18,9.5,9.5,9.5,9.5,0.0,9.5,COV.MI
2019-07-19,9.5,9.149999618530273,9.5,9.199999809265137,1600.0,9.199999809265137,COV.MI
2019-07-22,9.5,9.399999618530273,9.399999618530273,9.5,600.0,9.5,COV.MI
2019-07-23,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,100.0,9.600000381469727,COV.MI
2019-07-24,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0.0,9.600000381469727,COV.MI
2019-07-25,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,400.0,9.600000381469727,COV.MI
2019-07-26,9.699999809265137,9.600000381469727,9.699999809265137,9.600000381469727,200.0,9.600000381469727,COV.MI
2019-07-29,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0.0,9.600000381469727,COV.MI
2019-07-30,9.550000190734863,9.350000381469727,9.5,9.550000190734863,700.0,9.550000190734863,COV.MI
2019-07-31,9.5,9.399999618530273,9.399999618530273,9.399999618530273,1100.0,9.399999618530273,COV.MI
2019-08-01,9.699999809265137,9.600000381469727,9.699999809265137,9.600000381469727,300.0,9.600000381469727,COV.MI
2019-08-02,9.449999809265137,8.899999618530273,9.449999809265137,9.149999618530273,6800.0,9.149999618530273,COV.MI
2019-08-05,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,200.0,9.199999809265137,COV.MI
2019-08-06,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,300.0,9.199999809265137,COV.MI
2019-08-07,9.050000190734863,8.899999618530273,9.050000190734863,9.0,1000.0,9.0,COV.MI
2019-08-08,9.350000381469727,9.149999618530273,9.149999618530273,9.350000381469727,300.0,9.350000381469727,COV.MI
2019-08-09,9.149999618530273,9.0,9.149999618530273,9.0,800.0,9.0,COV.MI
2019-08-12,9.199999809265137,8.899999618530273,9.050000190734863,9.199999809265137,1800.0,9.199999809265137,COV.MI
2019-08-13,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0,9.199999809265137,COV.MI
2019-08-14,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0,9.199999809265137,COV.MI
2019-08-16,9.300000190734863,9.25,9.25,9.300000190734863,200.0,9.300000190734863,COV.MI
2019-08-19,9.399999618530273,9.300000190734863,9.399999618530273,9.399999618530273,400.0,9.399999618530273,COV.MI
2019-08-20,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,100.0,9.350000381469727,COV.MI
2019-08-21,9.550000190734863,9.25,9.350000381469727,9.25,500.0,9.25,COV.MI
2019-08-22,9.25,9.199999809265137,9.25,9.199999809265137,400.0,9.199999809265137,COV.MI
2019-08-23,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,100.0,9.199999809265137,COV.MI
2019-08-26,9.199999809265137,9.050000190734863,9.100000381469727,9.199999809265137,600.0,9.199999809265137,COV.MI
2019-08-27,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,600.0,9.199999809265137,COV.MI
2019-08-28,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,400.0,9.199999809265137,COV.MI
2019-08-29,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,100.0,9.100000381469727,COV.MI
2019-08-30,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,200.0,9.350000381469727,COV.MI
2019-09-02,9.5,9.350000381469727,9.350000381469727,9.5,400.0,9.5,COV.MI
2019-09-03,9.550000190734863,9.300000190734863,9.550000190734863,9.300000190734863,1600.0,9.300000190734863,COV.MI
2019-09-04,9.600000381469727,9.5,9.550000190734863,9.5,1100.0,9.5,COV.MI
2019-09-05,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,300.0,9.649999618530273,COV.MI
2019-09-06,9.949999809265137,9.649999618530273,9.649999618530273,9.899999618530273,2100.0,9.899999618530273,COV.MI
2019-09-09,9.899999618530273,9.600000381469727,9.699999809265137,9.600000381469727,1400.0,9.600000381469727,COV.MI
2019-09-10,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0.0,9.600000381469727,COV.MI
2019-09-11,9.600000381469727,9.449999809265137,9.5,9.600000381469727,800.0,9.600000381469727,COV.MI
2019-09-12,9.800000190734863,9.649999618530273,9.800000190734863,9.649999618530273,700.0,9.649999618530273,COV.MI
2019-09-13,9.899999618530273,9.75,9.850000381469727,9.899999618530273,14200.0,9.899999618530273,COV.MI
2019-09-16,10.0,9.850000381469727,9.899999618530273,9.850000381469727,600.0,9.850000381469727,COV.MI
2019-09-17,9.800000190734863,9.600000381469727,9.699999809265137,9.800000190734863,1600.0,9.800000190734863,COV.MI
2019-09-18,9.699999809265137,9.699999809265137,9.699999809265137,9.800000190734863,4500.0,9.800000190734863,COV.MI
2019-09-19,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0,9.800000190734863,COV.MI
2019-09-20,10.0,9.75,9.850000381469727,10.0,1900.0,10.0,COV.MI
2019-09-23,9.899999618530273,9.399999618530273,9.899999618530273,9.75,4800.0,9.75,COV.MI
2019-09-24,9.699999809265137,9.399999618530273,9.5,9.699999809265137,2700.0,9.699999809265137,COV.MI
2019-09-25,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0,9.699999809265137,COV.MI
2019-09-26,9.75,9.399999618530273,9.399999618530273,9.699999809265137,2000.0,9.699999809265137,COV.MI
2019-09-27,9.800000190734863,9.5,9.800000190734863,9.600000381469727,1100.0,9.600000381469727,COV.MI
2019-09-30,9.850000381469727,9.300000190734863,9.5,9.850000381469727,2700.0,9.850000381469727,COV.MI
2019-10-01,9.649999618530273,9.5,9.649999618530273,9.5,800.0,9.5,COV.MI
2019-10-02,9.850000381469727,9.399999618530273,9.699999809265137,9.399999618530273,4600.0,9.399999618530273,COV.MI
2019-10-03,9.550000190734863,9.300000190734863,9.300000190734863,9.399999618530273,500.0,9.399999618530273,COV.MI
2019-10-04,9.5,9.5,9.5,9.5,200.0,9.5,COV.MI
2019-10-07,9.550000190734863,9.25,9.399999618530273,9.550000190734863,2300.0,9.550000190734863,COV.MI
2019-10-08,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.550000190734863,COV.MI
2019-10-09,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,100.0,9.550000190734863,COV.MI
2019-10-10,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.550000190734863,COV.MI
2019-10-11,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.550000190734863,COV.MI
2019-10-14,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.550000190734863,COV.MI
2019-10-15,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.550000190734863,COV.MI
2019-10-16,9.600000381469727,9.100000381469727,9.25,9.5,4200.0,9.5,COV.MI
2019-10-17,9.25,9.25,9.25,9.25,100.0,9.25,COV.MI
2019-10-18,9.25,8.949999809265137,9.25,9.25,3800.0,9.25,COV.MI
2019-10-21,9.300000190734863,9.25,9.25,9.300000190734863,900.0,9.300000190734863,COV.MI
2019-10-22,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,3300.0,9.100000381469727,COV.MI
2019-10-23,9.5,9.300000190734863,9.300000190734863,9.399999618530273,3100.0,9.399999618530273,COV.MI
2019-10-24,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,200.0,9.300000190734863,COV.MI
2019-10-25,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0.0,9.300000190734863,COV.MI
2019-10-28,9.25,9.25,9.25,9.25,600.0,9.25,COV.MI
2019-10-29,9.25,9.25,9.25,9.25,0.0,9.25,COV.MI
2019-10-30,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,300.0,9.350000381469727,COV.MI
2019-10-31,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,100.0,9.350000381469727,COV.MI
2019-11-01,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0.0,9.350000381469727,COV.MI
2019-11-04,9.350000381469727,9.149999618530273,9.149999618530273,9.350000381469727,400.0,9.350000381469727,COV.MI
2019-11-05,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0.0,9.350000381469727,COV.MI
2019-11-06,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,200.0,9.149999618530273,COV.MI
2019-11-07,9.399999618530273,9.300000190734863,9.300000190734863,9.399999618530273,3500.0,9.399999618530273,COV.MI
2019-11-08,9.399999618530273,9.399999618530273,9.399999618530273,9.399999618530273,0.0,9.399999618530273,COV.MI
2019-11-11,9.550000190734863,9.199999809265137,9.199999809265137,9.550000190734863,300.0,9.550000190734863,COV.MI
2019-11-12,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,200.0,9.600000381469727,COV.MI
2019-11-13,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0.0,9.600000381469727,COV.MI
2019-11-14,9.5,9.5,9.5,9.5,200.0,9.5,COV.MI
2019-11-15,9.5,9.5,9.5,9.5,0.0,9.5,COV.MI
2019-11-18,9.550000190734863,9.350000381469727,9.550000190734863,9.350000381469727,700.0,9.350000381469727,COV.MI
2019-11-19,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0.0,9.350000381469727,COV.MI
2019-11-20,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0.0,9.350000381469727,COV.MI
2019-11-21,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,300.0,9.350000381469727,COV.MI
2019-11-22,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,700.0,9.350000381469727,COV.MI
2019-11-25,9.600000381469727,9.550000190734863,9.550000190734863,9.600000381469727,500.0,9.600000381469727,COV.MI
2019-11-26,9.75,9.25,9.350000381469727,9.75,4000.0,9.75,COV.MI
2019-11-27,9.800000190734863,9.75,9.75,9.800000190734863,1200.0,9.800000190734863,COV.MI
2019-11-28,9.949999809265137,9.449999809265137,9.5,9.899999618530273,8800.0,9.899999618530273,COV.MI
2019-11-29,9.899999618530273,9.800000190734863,9.899999618530273,9.899999618530273,2200.0,9.899999618530273,COV.MI
2019-12-02,10.0,9.699999809265137,10.0,9.699999809265137,500.0,9.699999809265137,COV.MI
2019-12-03,9.699999809265137,9.649999618530273,9.699999809265137,9.649999618530273,600.0,9.649999618530273,COV.MI
2019-12-04,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0.0,9.649999618530273,COV.MI
2019-12-05,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0.0,9.649999618530273,COV.MI
2019-12-06,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,700.0,9.649999618530273,COV.MI
2019-12-09,9.699999809265137,9.25,9.649999618530273,9.699999809265137,9000.0,9.699999809265137,COV.MI
2019-12-10,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0,9.699999809265137,COV.MI
2019-12-11,9.800000190734863,9.5,9.800000190734863,9.5,1100.0,9.5,COV.MI
2019-12-12,9.5,9.5,9.5,9.5,0.0,9.5,COV.MI
2019-12-13,9.5,9.5,9.5,9.5,0.0,9.5,COV.MI
2019-12-16,9.699999809265137,9.350000381469727,9.699999809265137,9.449999809265137,1200.0,9.449999809265137,COV.MI
2019-12-17,9.350000381469727,9.050000190734863,9.25,9.350000381469727,2100.0,9.350000381469727,COV.MI
2019-12-18,9.300000190734863,9.100000381469727,9.199999809265137,9.300000190734863,8300.0,9.300000190734863,COV.MI
2019-12-19,9.600000381469727,9.149999618530273,9.149999618530273,9.5,18000.0,9.5,COV.MI
2019-12-20,9.600000381469727,9.199999809265137,9.300000190734863,9.550000190734863,3900.0,9.550000190734863,COV.MI
2019-12-23,9.600000381469727,9.550000190734863,9.550000190734863,9.600000381469727,500.0,9.600000381469727,COV.MI
2019-12-27,9.699999809265137,9.350000381469727,9.399999618530273,9.699999809265137,2000.0,9.699999809265137,COV.MI
2019-12-30,9.699999809265137,9.5,9.5,9.699999809265137,400.0,9.699999809265137,COV.MI
2020-01-02,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,700.0,9.699999809265137,COV.MI
2020-01-03,9.600000381469727,9.5,9.600000381469727,9.550000190734863,700.0,9.550000190734863,COV.MI
2020-01-06,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.550000190734863,COV.MI
2020-01-07,9.550000190734863,9.25,9.550000190734863,9.25,3700.0,9.25,COV.MI
2020-01-08,9.300000190734863,9.199999809265137,9.199999809265137,9.300000190734863,400.0,9.300000190734863,COV.MI
2020-01-09,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,5000.0,9.300000190734863,COV.MI
2020-01-10,9.399999618530273,9.199999809265137,9.300000190734863,9.25,2900.0,9.25,COV.MI
2020-01-13,9.25,9.100000381469727,9.199999809265137,9.25,1700.0,9.25,COV.MI
2020-01-14,9.350000381469727,9.199999809265137,9.199999809265137,9.350000381469727,500.0,9.350000381469727,COV.MI
2020-01-15,9.350000381469727,9.300000190734863,9.350000381469727,9.300000190734863,1100.0,9.300000190734863,COV.MI
2020-01-16,9.300000190734863,9.050000190734863,9.300000190734863,9.050000190734863,2000.0,9.050000190734863,COV.MI
2020-01-17,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0,9.050000190734863,COV.MI
2020-01-20,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,200.0,9.350000381469727,COV.MI
2020-01-21,9.25,9.25,9.25,9.25,100.0,9.25,COV.MI
2020-01-22,9.75,9.25,9.25,9.5,3200.0,9.5,COV.MI
2020-01-23,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,100.0,9.449999809265137,COV.MI
2020-01-24,9.600000381469727,9.449999809265137,9.449999809265137,9.600000381469727,1200.0,9.600000381469727,COV.MI
2020-01-27,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0.0,9.600000381469727,COV.MI
2020-01-28,9.600000381469727,9.350000381469727,9.350000381469727,9.600000381469727,500.0,9.600000381469727,COV.MI
2020-01-29,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0.0,9.600000381469727,COV.MI
2020-01-30,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0.0,9.600000381469727,COV.MI
2020-01-31,9.600000381469727,9.300000190734863,9.350000381469727,9.600000381469727,1900.0,9.600000381469727,COV.MI
2020-02-03,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,200.0,9.649999618530273,COV.MI
2020-02-04,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,0.0,9.649999618530273,COV.MI
2020-02-05,9.600000381469727,9.350000381469727,9.600000381469727,9.5,1000.0,9.5,COV.MI
2020-02-06,9.5,9.5,9.5,9.5,0.0,9.5,COV.MI
2020-02-07,9.5,9.5,9.5,9.5,0.0,9.5,COV.MI
2020-02-10,9.5,9.199999809265137,9.350000381469727,9.5,900.0,9.5,COV.MI
2020-02-11,9.699999809265137,9.300000190734863,9.550000190734863,9.699999809265137,1100.0,9.699999809265137,COV.MI
2020-02-12,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0,9.699999809265137,COV.MI
2020-02-13,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0,9.699999809265137,COV.MI
2020-02-14,9.649999618530273,9.449999809265137,9.550000190734863,9.649999618530273,1300.0,9.649999618530273,COV.MI
2020-02-17,9.449999809265137,9.25,9.449999809265137,9.25,1700.0,9.25,COV.MI
2020-02-18,9.399999618530273,9.399999618530273,9.399999618530273,9.399999618530273,800.0,9.399999618530273,COV.MI
2020-02-19,9.5,9.5,9.5,9.5,100.0,9.5,COV.MI
2020-02-20,9.449999809265137,9.300000190734863,9.350000381469727,9.449999809265137,600.0,9.449999809265137,COV.MI
2020-02-21,9.399999618530273,9.25,9.300000190734863,9.399999618530273,600.0,9.399999618530273,COV.MI
2020-02-24,9.199999809265137,9.149999618530273,9.199999809265137,9.149999618530273,1400.0,9.149999618530273,COV.MI
2020-02-25,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0.0,9.149999618530273,COV.MI
2020-02-26,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0.0,9.149999618530273,COV.MI
2020-02-27,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0.0,9.149999618530273,COV.MI
2020-02-28,9.0,8.800000190734863,8.899999618530273,8.899999618530273,2200.0,8.899999618530273,COV.MI
2020-03-02,9.0,8.350000381469727,8.699999809265137,8.800000190734863,12100.0,8.800000190734863,COV.MI
2020-03-03,9.100000381469727,8.850000381469727,8.899999618530273,9.100000381469727,700.0,9.100000381469727,COV.MI
2020-03-04,9.199999809265137,8.800000190734863,8.899999618530273,8.949999809265137,2200.0,8.949999809265137,COV.MI
2020-03-05,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,200.0,9.050000190734863,COV.MI
2020-03-06,8.75,8.600000381469727,8.699999809265137,8.75,700.0,8.75,COV.MI
2020-03-09,8.800000190734863,8.100000381469727,8.300000190734863,8.800000190734863,2100.0,8.800000190734863,COV.MI
2020-03-10,8.800000190734863,8.550000190734863,8.649999618530273,8.800000190734863,800.0,8.800000190734863,COV.MI
2020-03-11,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,300.0,8.699999809265137,COV.MI
2020-03-12,8.149999618530273,8.149999618530273,8.149999618530273,8.0,100.0,8.0,COV.MI
2020-03-13,8.149999618530273,7.599999904632568,7.699999809265137,7.800000190734863,2500.0,7.800000190734863,COV.MI
2020-03-16,7.5,6.900000095367432,7.5,6.949999809265137,3600.0,6.949999809265137,COV.MI
2020-03-17,7.349999904632568,6.900000095367432,6.900000095367432,7.050000190734863,1500.0,7.050000190734863,COV.MI
2020-03-18,7.0,6.5,7.0,6.75,1800.0,6.75,COV.MI
2020-03-19,6.800000190734863,6.5,6.800000190734863,6.5,1000.0,6.5,COV.MI
2020-03-20,7.0,6.550000190734863,6.550000190734863,6.949999809265137,3000.0,6.949999809265137,COV.MI
2020-03-23,7.0,7.0,7.0,7.0,300.0,7.0,COV.MI
2020-03-24,7.699999809265137,7.300000190734863,7.300000190734863,7.699999809265137,2600.0,7.699999809265137,COV.MI
2020-03-25,7.5,7.5,7.5,7.5,900.0,7.5,COV.MI
2020-03-26,7.5,7.5,7.5,7.5,300.0,7.5,COV.MI
2020-03-27,7.5,7.5,7.5,7.5,300.0,7.5,COV.MI
2020-03-30,7.5,7.5,7.5,7.5,0.0,7.5,COV.MI
2020-03-31,7.800000190734863,7.449999809265137,7.449999809265137,7.699999809265137,1300.0,7.699999809265137,COV.MI
2020-04-01,7.75,7.75,7.75,7.75,100.0,7.75,COV.MI
2020-04-02,7.699999809265137,7.400000095367432,7.699999809265137,7.449999809265137,800.0,7.449999809265137,COV.MI
2020-04-03,7.5,7.5,7.5,7.5,700.0,7.5,COV.MI
2020-04-06,7.5,7.5,7.5,7.5,0.0,7.5,COV.MI
2020-04-07,7.75,7.75,7.75,7.75,700.0,7.75,COV.MI
2020-04-08,7.75,7.75,7.75,7.75,0.0,7.75,COV.MI
2020-04-09,8.0,7.800000190734863,7.849999904632568,7.849999904632568,1000.0,7.849999904632568,COV.MI
2020-04-14,7.849999904632568,7.849999904632568,7.849999904632568,7.849999904632568,0.0,7.849999904632568,COV.MI
2020-04-15,7.849999904632568,7.849999904632568,7.849999904632568,7.849999904632568,0.0,7.849999904632568,COV.MI
2020-04-16,8.100000381469727,7.900000095367432,7.900000095367432,8.100000381469727,400.0,8.100000381469727,COV.MI
2020-04-17,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.100000381469727,COV.MI
2020-04-20,8.100000381469727,7.800000190734863,8.100000381469727,7.800000190734863,400.0,7.800000190734863,COV.MI
2020-04-21,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,300.0,7.699999809265137,COV.MI
2020-04-22,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0.0,7.699999809265137,COV.MI
2020-04-23,7.849999904632568,7.800000190734863,7.849999904632568,7.849999904632568,600.0,7.849999904632568,COV.MI
2020-04-24,7.949999809265137,7.900000095367432,7.900000095367432,7.900000095367432,600.0,7.900000095367432,COV.MI
2020-04-27,8.100000381469727,8.0,8.0,8.100000381469727,400.0,8.100000381469727,COV.MI
2020-04-28,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.100000381469727,COV.MI
2020-04-29,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.100000381469727,COV.MI
2020-04-30,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.100000381469727,COV.MI
2020-05-04,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,8.100000381469727,COV.MI
2020-05-05,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,100.0,8.149999618530273,COV.MI
2020-05-06,8.149999618530273,8.100000381469727,8.100000381469727,8.149999618530273,400.0,8.149999618530273,COV.MI
2020-05-07,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,200.0,8.199999809265137,COV.MI
2020-05-08,8.25,8.0,8.25,8.0,700.0,8.0,COV.MI
2019-01-02,104.80000305175781,104.80000305175781,104.80000305175781,104.80000305175781,0.0,102.39080810546875,DB1.MI
2019-01-03,104.69999694824219,104.69999694824219,104.69999694824219,104.69999694824219,36.0,102.29309844970703,DB1.MI
2019-01-04,104.69999694824219,104.69999694824219,104.69999694824219,104.69999694824219,0.0,102.29309844970703,DB1.MI
2019-01-07,104.69999694824219,104.69999694824219,104.69999694824219,104.69999694824219,0.0,102.29309844970703,DB1.MI
2019-01-08,104.69999694824219,104.69999694824219,104.69999694824219,104.69999694824219,0.0,102.29309844970703,DB1.MI
2019-01-09,104.69999694824219,104.69999694824219,104.69999694824219,104.69999694824219,0.0,102.29309844970703,DB1.MI
2019-01-10,104.69999694824219,104.69999694824219,104.69999694824219,104.69999694824219,0.0,102.29309844970703,DB1.MI
2019-01-11,104.69999694824219,104.69999694824219,104.69999694824219,104.69999694824219,0.0,102.29309844970703,DB1.MI
2019-01-14,104.69999694824219,104.69999694824219,104.69999694824219,104.69999694824219,0.0,102.29309844970703,DB1.MI
2019-01-15,104.69999694824219,104.69999694824219,104.69999694824219,104.69999694824219,0.0,102.29309844970703,DB1.MI
2019-01-16,104.69999694824219,104.69999694824219,104.69999694824219,104.69999694824219,0.0,102.29309844970703,DB1.MI
2019-01-17,112.55000305175781,112.55000305175781,112.55000305175781,112.55000305175781,46.0,109.962646484375,DB1.MI
2019-01-18,113.55000305175781,113.55000305175781,113.55000305175781,113.55000305175781,20.0,110.93965911865234,DB1.MI
2019-01-21,114.25,114.25,114.25,114.25,15.0,111.62356567382812,DB1.MI
2019-01-22,114.25,114.25,114.25,114.25,9.0,111.62356567382812,DB1.MI
2019-01-23,114.25,114.25,114.25,114.25,0.0,111.62356567382812,DB1.MI
2019-01-24,114.25,114.25,114.25,114.25,0.0,111.62356567382812,DB1.MI
2019-01-25,114.25,114.25,114.25,114.25,0.0,111.62356567382812,DB1.MI
2019-01-28,114.25,114.25,114.25,114.25,0.0,111.62356567382812,DB1.MI
2019-01-29,114.25,114.25,114.25,114.25,0.0,111.62356567382812,DB1.MI
2019-01-30,114.25,114.25,114.25,114.25,0.0,111.62356567382812,DB1.MI
2019-01-31,114.25,114.25,114.25,114.25,0.0,111.62356567382812,DB1.MI
2019-02-01,114.25,114.25,114.25,114.25,0.0,111.62356567382812,DB1.MI
2019-02-04,114.25,114.25,114.25,114.25,0.0,111.62356567382812,DB1.MI
2019-02-05,114.25,114.25,114.25,114.25,0.0,111.62356567382812,DB1.MI
2019-02-06,114.25,114.25,114.25,114.25,0.0,111.62356567382812,DB1.MI
2019-02-07,114.25,114.25,114.25,114.25,0.0,111.62356567382812,DB1.MI
2019-02-08,113.0,113.0,113.0,113.0,5.0,110.40229797363281,DB1.MI
2019-02-11,113.0,113.0,113.0,113.0,0.0,110.40229797363281,DB1.MI
2019-02-12,113.0,113.0,113.0,113.0,0.0,110.40229797363281,DB1.MI
2019-02-13,113.0,113.0,113.0,113.0,0.0,110.40229797363281,DB1.MI
2019-02-14,111.9000015258789,111.9000015258789,111.9000015258789,111.9000015258789,5.0,109.32759094238281,DB1.MI
2019-02-15,109.30000305175781,109.30000305175781,109.30000305175781,109.30000305175781,5.0,106.78736114501953,DB1.MI
2019-02-18,109.30000305175781,109.30000305175781,109.30000305175781,109.30000305175781,0.0,106.78736114501953,DB1.MI
2019-02-19,109.30000305175781,109.30000305175781,109.30000305175781,109.30000305175781,0.0,106.78736114501953,DB1.MI
2019-02-20,109.30000305175781,109.30000305175781,109.30000305175781,109.30000305175781,0.0,106.78736114501953,DB1.MI
2019-02-21,109.30000305175781,109.30000305175781,109.30000305175781,109.30000305175781,0.0,106.78736114501953,DB1.MI
2019-02-22,109.30000305175781,109.30000305175781,109.30000305175781,109.30000305175781,0.0,106.78736114501953,DB1.MI
2019-02-25,111.55000305175781,111.55000305175781,111.55000305175781,111.55000305175781,11.0,108.98563385009766,DB1.MI
2019-02-26,111.55000305175781,111.55000305175781,111.55000305175781,111.55000305175781,0.0,108.98563385009766,DB1.MI
2019-02-27,110.05000305175781,109.94999694824219,109.94999694824219,110.05000305175781,1310.0,107.5201187133789,DB1.MI
2019-02-28,109.55000305175781,109.55000305175781,109.55000305175781,109.55000305175781,50.0,107.0316162109375,DB1.MI
2019-03-01,112.80000305175781,112.80000305175781,112.80000305175781,112.80000305175781,25.0,110.20690155029297,DB1.MI
2019-03-04,111.5999984741211,111.5999984741211,111.5999984741211,111.5999984741211,11.0,109.03448486328125,DB1.MI
2019-03-05,111.5999984741211,111.5999984741211,111.5999984741211,111.5999984741211,0.0,109.03448486328125,DB1.MI
2019-03-06,111.5999984741211,111.5999984741211,111.5999984741211,111.5999984741211,0.0,109.03448486328125,DB1.MI
2019-03-07,112.69999694824219,111.80000305175781,111.80000305175781,112.69999694824219,31.0,110.10919189453125,DB1.MI
2019-03-08,113.44999694824219,113.44999694824219,113.44999694824219,113.44999694824219,11.0,110.84194946289062,DB1.MI
2019-03-11,113.44999694824219,113.44999694824219,113.44999694824219,113.44999694824219,0.0,110.84194946289062,DB1.MI
2019-03-12,113.3499984741211,113.3499984741211,113.3499984741211,113.3499984741211,38.0,110.74425506591797,DB1.MI
2019-03-13,113.3499984741211,113.3499984741211,113.3499984741211,113.3499984741211,0.0,110.74425506591797,DB1.MI
2019-03-14,113.3499984741211,113.3499984741211,113.3499984741211,113.3499984741211,0.0,110.74425506591797,DB1.MI
2019-03-15,113.3499984741211,113.3499984741211,113.3499984741211,113.3499984741211,0.0,110.74425506591797,DB1.MI
2019-03-18,113.3499984741211,113.3499984741211,113.3499984741211,113.3499984741211,0.0,110.74425506591797,DB1.MI
2019-03-19,115.0999984741211,115.0999984741211,115.0999984741211,115.0999984741211,30.0,112.45402526855469,DB1.MI
2019-03-20,115.0999984741211,115.0999984741211,115.0999984741211,115.0999984741211,0.0,112.45402526855469,DB1.MI
2019-03-21,111.55000305175781,110.25,110.25,111.55000305175781,24.0,108.98563385009766,DB1.MI
2019-03-22,111.55000305175781,111.55000305175781,111.55000305175781,111.55000305175781,0.0,108.98563385009766,DB1.MI
2019-03-25,111.55000305175781,111.55000305175781,111.55000305175781,111.55000305175781,0.0,108.98563385009766,DB1.MI
2019-03-26,111.55000305175781,111.55000305175781,111.55000305175781,111.55000305175781,0.0,108.98563385009766,DB1.MI
2019-03-27,111.55000305175781,111.55000305175781,111.55000305175781,111.55000305175781,0.0,108.98563385009766,DB1.MI
2019-03-28,114.05000305175781,114.05000305175781,114.05000305175781,114.05000305175781,50.0,111.42816162109375,DB1.MI
2019-03-29,114.05000305175781,114.05000305175781,114.05000305175781,114.05000305175781,0.0,111.42816162109375,DB1.MI
2019-04-01,114.05000305175781,114.05000305175781,114.05000305175781,114.05000305175781,0.0,111.42816162109375,DB1.MI
2019-04-02,114.05000305175781,114.05000305175781,114.05000305175781,114.05000305175781,0.0,111.42816162109375,DB1.MI
2019-04-03,114.05000305175781,114.05000305175781,114.05000305175781,114.05000305175781,0.0,111.42816162109375,DB1.MI
2019-04-04,114.05000305175781,114.05000305175781,114.05000305175781,114.05000305175781,0.0,111.42816162109375,DB1.MI
2019-04-05,114.05000305175781,114.05000305175781,114.05000305175781,114.05000305175781,0.0,111.42816162109375,DB1.MI
2019-04-08,114.05000305175781,114.05000305175781,114.05000305175781,114.05000305175781,0.0,111.42816162109375,DB1.MI
2019-04-09,114.05000305175781,114.05000305175781,114.05000305175781,114.05000305175781,0.0,111.42816162109375,DB1.MI
2019-04-10,114.05000305175781,114.05000305175781,114.05000305175781,114.05000305175781,0.0,111.42816162109375,DB1.MI
2019-04-11,114.05000305175781,114.05000305175781,114.05000305175781,114.05000305175781,0.0,111.42816162109375,DB1.MI
2019-04-12,114.05000305175781,114.05000305175781,114.05000305175781,114.05000305175781,0.0,111.42816162109375,DB1.MI
2019-04-15,114.05000305175781,114.05000305175781,114.05000305175781,114.05000305175781,0.0,111.42816162109375,DB1.MI
2019-04-16,115.4000015258789,115.4000015258789,115.4000015258789,115.4000015258789,9.0,112.74713134765625,DB1.MI
2019-04-17,117.0999984741211,117.0999984741211,117.0999984741211,117.0999984741211,20.0,114.40804290771484,DB1.MI
2019-04-18,117.44999694824219,117.44999694824219,117.44999694824219,117.44999694824219,17.0,114.75,DB1.MI
2019-04-23,117.44999694824219,117.44999694824219,117.44999694824219,117.44999694824219,0.0,114.75,DB1.MI
2019-04-24,117.44999694824219,117.44999694824219,117.44999694824219,117.44999694824219,0.0,114.75,DB1.MI
2019-04-25,117.44999694824219,117.44999694824219,117.44999694824219,117.44999694824219,0.0,114.75,DB1.MI
2019-04-26,117.44999694824219,117.44999694824219,117.44999694824219,117.44999694824219,0.0,114.75,DB1.MI
2019-04-29,117.44999694824219,117.44999694824219,117.44999694824219,117.44999694824219,0.0,114.75,DB1.MI
2019-04-30,117.44999694824219,117.44999694824219,117.44999694824219,117.44999694824219,0.0,114.75,DB1.MI
2019-05-02,117.44999694824219,117.44999694824219,117.44999694824219,117.44999694824219,0.0,114.75,DB1.MI
2019-05-03,117.44999694824219,117.44999694824219,117.44999694824219,117.44999694824219,0.0,114.75,DB1.MI
2019-05-06,117.44999694824219,117.44999694824219,117.44999694824219,117.44999694824219,0.0,114.75,DB1.MI
2019-05-07,117.44999694824219,117.44999694824219,117.44999694824219,117.44999694824219,0.0,114.75,DB1.MI
2019-05-08,117.44999694824219,117.44999694824219,117.44999694824219,117.44999694824219,0.0,114.75,DB1.MI
2019-05-09,117.44999694824219,117.44999694824219,117.44999694824219,117.44999694824219,0.0,117.44999694824219,DB1.MI
2019-05-10,118.80000305175781,118.80000305175781,118.80000305175781,118.80000305175781,17.0,118.80000305175781,DB1.MI
2019-05-13,118.80000305175781,118.80000305175781,118.80000305175781,118.80000305175781,0.0,118.80000305175781,DB1.MI
2019-05-14,118.80000305175781,118.80000305175781,118.80000305175781,118.80000305175781,0.0,118.80000305175781,DB1.MI
2019-05-15,121.5,121.44999694824219,121.5,121.44999694824219,20.0,121.44999694824219,DB1.MI
2019-05-16,121.44999694824219,121.44999694824219,121.44999694824219,121.44999694824219,0.0,121.44999694824219,DB1.MI
2019-05-17,121.44999694824219,121.44999694824219,121.44999694824219,121.44999694824219,0.0,121.44999694824219,DB1.MI
2019-05-20,121.44999694824219,121.44999694824219,121.44999694824219,121.44999694824219,0.0,121.44999694824219,DB1.MI
2019-05-21,121.44999694824219,121.44999694824219,121.44999694824219,121.44999694824219,0.0,121.44999694824219,DB1.MI
2019-05-22,121.44999694824219,121.44999694824219,121.44999694824219,121.44999694824219,0.0,121.44999694824219,DB1.MI
2019-05-23,121.44999694824219,121.44999694824219,121.44999694824219,121.44999694824219,0.0,121.44999694824219,DB1.MI
2019-05-24,124.9000015258789,124.9000015258789,124.9000015258789,124.9000015258789,28.0,124.9000015258789,DB1.MI
2019-05-27,124.9000015258789,124.9000015258789,124.9000015258789,124.9000015258789,0.0,124.9000015258789,DB1.MI
2019-05-28,124.9000015258789,124.9000015258789,124.9000015258789,124.9000015258789,0.0,124.9000015258789,DB1.MI
2019-05-29,124.9000015258789,124.9000015258789,124.9000015258789,124.9000015258789,0.0,124.9000015258789,DB1.MI
2019-05-30,124.9000015258789,124.9000015258789,124.9000015258789,124.9000015258789,0.0,124.9000015258789,DB1.MI
2019-05-31,124.9000015258789,124.9000015258789,124.9000015258789,124.9000015258789,0.0,124.9000015258789,DB1.MI
2019-06-03,124.9000015258789,124.9000015258789,124.9000015258789,124.9000015258789,0.0,124.9000015258789,DB1.MI
2019-06-04,125.5,125.5,125.5,125.5,30.0,125.5,DB1.MI
2019-06-05,125.5,125.5,125.5,125.5,0.0,125.5,DB1.MI
2019-06-06,125.75,125.75,125.75,125.75,8.0,125.75,DB1.MI
2019-06-07,125.75,125.75,125.75,125.75,18.0,125.75,DB1.MI
2019-06-10,125.75,125.75,125.75,125.75,0.0,125.75,DB1.MI
2019-06-11,125.75,125.75,125.75,125.75,0.0,125.75,DB1.MI
2019-06-12,125.75,125.75,125.75,125.75,0.0,125.75,DB1.MI
2019-06-13,125.75,125.75,125.75,125.75,0.0,125.75,DB1.MI
2019-06-14,124.9000015258789,124.9000015258789,124.9000015258789,124.9000015258789,8.0,124.9000015258789,DB1.MI
2019-06-17,124.9000015258789,124.9000015258789,124.9000015258789,124.9000015258789,0.0,124.9000015258789,DB1.MI
2019-06-18,124.9000015258789,124.9000015258789,124.9000015258789,124.9000015258789,0.0,124.9000015258789,DB1.MI
2019-06-19,124.9000015258789,124.9000015258789,124.9000015258789,124.9000015258789,0.0,124.9000015258789,DB1.MI
2019-06-20,124.9000015258789,124.9000015258789,124.9000015258789,124.9000015258789,0.0,124.9000015258789,DB1.MI
2019-06-21,124.9000015258789,124.9000015258789,124.9000015258789,124.9000015258789,0.0,124.9000015258789,DB1.MI
2019-06-24,124.9000015258789,124.9000015258789,124.9000015258789,124.9000015258789,0.0,124.9000015258789,DB1.MI
2019-06-25,124.9000015258789,124.9000015258789,124.9000015258789,124.9000015258789,0.0,124.9000015258789,DB1.MI
2019-06-26,124.9000015258789,124.9000015258789,124.9000015258789,124.9000015258789,0.0,124.9000015258789,DB1.MI
2019-06-27,123.94999694824219,123.94999694824219,123.94999694824219,123.94999694824219,200.0,123.94999694824219,DB1.MI
2019-06-28,123.94999694824219,123.94999694824219,123.94999694824219,123.94999694824219,0.0,123.94999694824219,DB1.MI
2019-07-01,123.94999694824219,123.94999694824219,123.94999694824219,123.94999694824219,0.0,123.94999694824219,DB1.MI
2019-07-02,123.94999694824219,123.94999694824219,123.94999694824219,123.94999694824219,0.0,123.94999694824219,DB1.MI
2019-07-03,123.94999694824219,123.94999694824219,123.94999694824219,123.94999694824219,0.0,123.94999694824219,DB1.MI
2019-07-04,123.94999694824219,123.94999694824219,123.94999694824219,123.94999694824219,0.0,123.94999694824219,DB1.MI
2019-07-05,123.94999694824219,123.94999694824219,123.94999694824219,123.94999694824219,0.0,123.94999694824219,DB1.MI
2019-07-08,123.94999694824219,123.94999694824219,123.94999694824219,123.94999694824219,0.0,123.94999694824219,DB1.MI
2019-07-09,123.94999694824219,123.94999694824219,123.94999694824219,123.94999694824219,0.0,123.94999694824219,DB1.MI
2019-07-10,123.94999694824219,123.94999694824219,123.94999694824219,123.94999694824219,0.0,123.94999694824219,DB1.MI
2019-07-11,123.94999694824219,123.94999694824219,123.94999694824219,123.94999694824219,0.0,123.94999694824219,DB1.MI
2019-07-12,123.94999694824219,123.94999694824219,123.94999694824219,123.94999694824219,0.0,123.94999694824219,DB1.MI
2019-07-15,123.94999694824219,123.94999694824219,123.94999694824219,123.94999694824219,0.0,123.94999694824219,DB1.MI
2019-07-16,123.94999694824219,123.94999694824219,123.94999694824219,123.94999694824219,0.0,123.94999694824219,DB1.MI
2019-07-17,126.94999694824219,126.94999694824219,126.94999694824219,126.94999694824219,131.0,126.94999694824219,DB1.MI
2019-07-18,126.94999694824219,126.94999694824219,126.94999694824219,126.94999694824219,0.0,126.94999694824219,DB1.MI
2019-07-19,126.94999694824219,126.94999694824219,126.94999694824219,126.94999694824219,0.0,126.94999694824219,DB1.MI
2019-07-22,126.94999694824219,126.94999694824219,126.94999694824219,126.94999694824219,0.0,126.94999694824219,DB1.MI
2019-07-23,126.94999694824219,126.94999694824219,126.94999694824219,126.94999694824219,0.0,126.94999694824219,DB1.MI
2019-07-24,126.94999694824219,126.94999694824219,126.94999694824219,126.94999694824219,0.0,126.94999694824219,DB1.MI
2019-07-25,126.94999694824219,126.94999694824219,126.94999694824219,126.94999694824219,0.0,126.94999694824219,DB1.MI
2019-07-26,126.6500015258789,126.6500015258789,126.6500015258789,126.6500015258789,2.0,126.6500015258789,DB1.MI
2019-07-29,126.6500015258789,126.6500015258789,126.6500015258789,126.6500015258789,0.0,126.6500015258789,DB1.MI
2019-07-30,126.6500015258789,126.6500015258789,126.6500015258789,126.6500015258789,0.0,126.6500015258789,DB1.MI
2019-07-31,126.6500015258789,126.6500015258789,126.6500015258789,126.6500015258789,0.0,126.6500015258789,DB1.MI
2019-08-01,126.6500015258789,126.6500015258789,126.6500015258789,126.6500015258789,0.0,126.6500015258789,DB1.MI
2019-08-02,126.6500015258789,126.6500015258789,126.6500015258789,126.6500015258789,0.0,126.6500015258789,DB1.MI
2019-08-05,128.0,128.0,128.0,128.0,28.0,128.0,DB1.MI
2019-08-06,125.69999694824219,125.69999694824219,125.69999694824219,125.69999694824219,10.0,125.69999694824219,DB1.MI
2019-08-07,125.69999694824219,125.69999694824219,125.69999694824219,125.69999694824219,0.0,125.69999694824219,DB1.MI
2019-08-08,125.69999694824219,125.69999694824219,125.69999694824219,125.69999694824219,0.0,125.69999694824219,DB1.MI
2019-08-09,125.69999694824219,125.69999694824219,125.69999694824219,125.69999694824219,0.0,125.69999694824219,DB1.MI
2019-08-12,125.69999694824219,125.69999694824219,125.69999694824219,125.69999694824219,0.0,125.69999694824219,DB1.MI
2019-08-13,125.69999694824219,125.69999694824219,125.69999694824219,125.69999694824219,0.0,125.69999694824219,DB1.MI
2019-08-14,125.69999694824219,125.69999694824219,125.69999694824219,125.69999694824219,0.0,125.69999694824219,DB1.MI
2019-08-16,125.69999694824219,125.69999694824219,125.69999694824219,125.69999694824219,0.0,125.69999694824219,DB1.MI
2019-08-19,125.69999694824219,125.69999694824219,125.69999694824219,125.69999694824219,0.0,125.69999694824219,DB1.MI
2019-08-20,125.69999694824219,125.69999694824219,125.69999694824219,125.69999694824219,0.0,125.69999694824219,DB1.MI
2019-08-21,125.69999694824219,125.69999694824219,125.69999694824219,125.69999694824219,0.0,125.69999694824219,DB1.MI
2019-08-22,125.69999694824219,125.69999694824219,125.69999694824219,125.69999694824219,0.0,125.69999694824219,DB1.MI
2019-08-23,125.69999694824219,125.69999694824219,125.69999694824219,125.69999694824219,0.0,125.69999694824219,DB1.MI
2019-08-26,125.69999694824219,125.69999694824219,125.69999694824219,125.69999694824219,0.0,125.69999694824219,DB1.MI
2019-08-27,125.69999694824219,125.69999694824219,125.69999694824219,125.69999694824219,0.0,125.69999694824219,DB1.MI
2019-08-28,125.69999694824219,125.69999694824219,125.69999694824219,125.69999694824219,0.0,125.69999694824219,DB1.MI
2019-08-29,125.69999694824219,125.69999694824219,125.69999694824219,125.69999694824219,0.0,125.69999694824219,DB1.MI
2019-08-30,125.69999694824219,125.69999694824219,125.69999694824219,125.69999694824219,0.0,125.69999694824219,DB1.MI
2019-09-02,125.69999694824219,125.69999694824219,125.69999694824219,125.69999694824219,0.0,125.69999694824219,DB1.MI
2019-09-03,125.69999694824219,125.69999694824219,125.69999694824219,125.69999694824219,0.0,125.69999694824219,DB1.MI
2019-09-04,137.0,137.0,137.0,137.0,25.0,137.0,DB1.MI
2019-09-05,137.0,137.0,137.0,137.0,0.0,137.0,DB1.MI
2019-09-06,137.0,137.0,137.0,137.0,0.0,137.0,DB1.MI
2019-09-09,138.0500030517578,137.75,137.75,138.0500030517578,20.0,138.0500030517578,DB1.MI
2019-09-10,138.0500030517578,138.0500030517578,138.0500030517578,138.0500030517578,0.0,138.0500030517578,DB1.MI
2019-09-11,138.0500030517578,138.0500030517578,138.0500030517578,138.0500030517578,0.0,138.0500030517578,DB1.MI
2019-09-12,137.35000610351562,135.64999389648438,135.64999389648438,137.35000610351562,125.0,137.35000610351562,DB1.MI
2019-09-13,137.35000610351562,137.35000610351562,137.35000610351562,137.35000610351562,0.0,137.35000610351562,DB1.MI
2019-09-16,137.35000610351562,137.35000610351562,137.35000610351562,137.35000610351562,0.0,137.35000610351562,DB1.MI
2019-09-17,137.35000610351562,137.35000610351562,137.35000610351562,137.35000610351562,0.0,137.35000610351562,DB1.MI
2019-09-18,137.35000610351562,137.35000610351562,137.35000610351562,137.35000610351562,0.0,137.35000610351562,DB1.MI
2019-09-19,137.35000610351562,137.35000610351562,137.35000610351562,137.35000610351562,0.0,137.35000610351562,DB1.MI
2019-09-20,139.9499969482422,139.1999969482422,139.9499969482422,139.5500030517578,201.0,139.5500030517578,DB1.MI
2019-09-23,139.5500030517578,139.5500030517578,139.5500030517578,139.5500030517578,0.0,139.5500030517578,DB1.MI
2019-09-24,139.5500030517578,139.5500030517578,139.5500030517578,139.5500030517578,0.0,139.5500030517578,DB1.MI
2019-09-25,139.6999969482422,139.6999969482422,139.6999969482422,139.6999969482422,10.0,139.6999969482422,DB1.MI
2019-09-26,139.6999969482422,139.6999969482422,139.6999969482422,139.6999969482422,0.0,139.6999969482422,DB1.MI
2019-09-27,139.6999969482422,139.6999969482422,139.6999969482422,139.6999969482422,0.0,139.6999969482422,DB1.MI
2019-09-30,143.0500030517578,143.0500030517578,143.0500030517578,143.0500030517578,22.0,143.0500030517578,DB1.MI
2019-10-01,143.25,143.25,143.25,143.25,12.0,143.25,DB1.MI
2019-10-02,143.25,143.25,143.25,143.25,0.0,143.25,DB1.MI
2019-10-03,140.4499969482422,140.4499969482422,140.4499969482422,140.4499969482422,4.0,140.4499969482422,DB1.MI
2019-10-04,140.4499969482422,140.4499969482422,140.4499969482422,140.4499969482422,0.0,140.4499969482422,DB1.MI
2019-10-07,139.3000030517578,139.3000030517578,139.3000030517578,139.3000030517578,9.0,139.3000030517578,DB1.MI
2019-10-08,139.3000030517578,139.3000030517578,139.3000030517578,139.3000030517578,0.0,139.3000030517578,DB1.MI
2019-10-09,139.3000030517578,139.3000030517578,139.3000030517578,139.3000030517578,0.0,139.3000030517578,DB1.MI
2019-10-10,139.3000030517578,139.3000030517578,139.3000030517578,139.3000030517578,0.0,139.3000030517578,DB1.MI
2019-10-11,139.3000030517578,139.3000030517578,139.3000030517578,139.3000030517578,0.0,139.3000030517578,DB1.MI
2019-10-14,143.4499969482422,143.4499969482422,143.4499969482422,143.4499969482422,10.0,143.4499969482422,DB1.MI
2019-10-15,143.4499969482422,143.4499969482422,143.4499969482422,143.4499969482422,0.0,143.4499969482422,DB1.MI
2019-10-16,143.4499969482422,143.4499969482422,143.4499969482422,143.4499969482422,0.0,143.4499969482422,DB1.MI
2019-10-17,143.4499969482422,143.4499969482422,143.4499969482422,143.4499969482422,0.0,143.4499969482422,DB1.MI
2019-10-18,143.4499969482422,143.4499969482422,143.4499969482422,143.4499969482422,0.0,143.4499969482422,DB1.MI
2019-10-21,143.4499969482422,143.4499969482422,143.4499969482422,143.4499969482422,0.0,143.4499969482422,DB1.MI
2019-10-22,143.4499969482422,143.4499969482422,143.4499969482422,143.4499969482422,0.0,143.4499969482422,DB1.MI
2019-10-23,139.5,139.3000030517578,139.3000030517578,139.5,94.0,139.5,DB1.MI
2019-10-24,139.5,139.5,139.5,139.5,0.0,139.5,DB1.MI
2019-10-25,139.5,139.5,139.5,139.5,0.0,139.5,DB1.MI
2019-10-28,139.5,139.5,139.5,139.5,0.0,139.5,DB1.MI
2019-10-29,140.6999969482422,138.64999389648438,140.6999969482422,138.64999389648438,116.0,138.64999389648438,DB1.MI
2019-10-30,140.75,140.75,140.75,140.75,12.0,140.75,DB1.MI
2019-10-31,140.75,140.75,140.75,140.75,0.0,140.75,DB1.MI
2019-11-01,141.89999389648438,138.0,138.0,141.89999389648438,112.0,141.89999389648438,DB1.MI
2019-11-04,139.39999389648438,137.39999389648438,139.39999389648438,137.39999389648438,35.0,137.39999389648438,DB1.MI
2019-11-05,137.1999969482422,137.1999969482422,137.1999969482422,137.1999969482422,100.0,137.1999969482422,DB1.MI
2019-11-06,135.75,135.75,135.75,135.75,15.0,135.75,DB1.MI
2019-11-07,135.75,135.75,135.75,135.75,20.0,135.75,DB1.MI
2019-11-08,135.25,134.8000030517578,134.8000030517578,135.25,25.0,135.25,DB1.MI
2019-11-11,135.25,135.25,135.25,135.25,0.0,135.25,DB1.MI
2019-11-12,135.25,135.25,135.25,135.25,0.0,135.25,DB1.MI
2019-11-13,135.5500030517578,135.5500030517578,135.5500030517578,135.5500030517578,4.0,135.5500030517578,DB1.MI
2019-11-14,135.5500030517578,135.5500030517578,135.5500030517578,135.5500030517578,0.0,135.5500030517578,DB1.MI
2019-11-15,135.5500030517578,135.5500030517578,135.5500030517578,135.5500030517578,0.0,135.5500030517578,DB1.MI
2019-11-18,137.85000610351562,137.85000610351562,137.85000610351562,137.85000610351562,300.0,137.85000610351562,DB1.MI
2019-11-19,137.85000610351562,137.85000610351562,137.85000610351562,137.85000610351562,0.0,137.85000610351562,DB1.MI
2019-11-20,137.85000610351562,137.85000610351562,137.85000610351562,137.85000610351562,0.0,137.85000610351562,DB1.MI
2019-11-21,137.85000610351562,137.85000610351562,137.85000610351562,137.85000610351562,0.0,137.85000610351562,DB1.MI
2019-11-22,137.85000610351562,137.85000610351562,137.85000610351562,137.85000610351562,0.0,137.85000610351562,DB1.MI
2019-11-25,137.85000610351562,137.85000610351562,137.85000610351562,137.85000610351562,0.0,137.85000610351562,DB1.MI
2019-11-26,137.85000610351562,137.85000610351562,137.85000610351562,137.85000610351562,0.0,137.85000610351562,DB1.MI
2019-11-27,137.85000610351562,137.85000610351562,137.85000610351562,137.85000610351562,0.0,137.85000610351562,DB1.MI
2019-11-28,138.5500030517578,138.5500030517578,138.5500030517578,138.5500030517578,20.0,138.5500030517578,DB1.MI
2019-11-29,138.5500030517578,138.5500030517578,138.5500030517578,138.5500030517578,0.0,138.5500030517578,DB1.MI
2019-12-02,138.5500030517578,138.5500030517578,138.5500030517578,138.5500030517578,0.0,138.5500030517578,DB1.MI
2019-12-03,138.5500030517578,138.5500030517578,138.5500030517578,138.5500030517578,0.0,138.5500030517578,DB1.MI
2019-12-04,138.5500030517578,138.5500030517578,138.5500030517578,138.5500030517578,0.0,138.5500030517578,DB1.MI
2019-12-05,137.5500030517578,137.5500030517578,137.5500030517578,137.5500030517578,15.0,137.5500030517578,DB1.MI
2019-12-06,137.0,137.0,137.0,137.0,50.0,137.0,DB1.MI
2019-12-09,137.0,137.0,137.0,137.0,0.0,137.0,DB1.MI
2019-12-10,137.0,137.0,137.0,137.0,0.0,137.0,DB1.MI
2019-12-11,137.0,137.0,137.0,137.0,0.0,137.0,DB1.MI
2019-12-12,137.0,137.0,137.0,137.0,0.0,137.0,DB1.MI
2019-12-13,137.64999389648438,137.64999389648438,137.64999389648438,137.64999389648438,10.0,137.64999389648438,DB1.MI
2019-12-16,137.64999389648438,137.64999389648438,137.64999389648438,137.64999389648438,0.0,137.64999389648438,DB1.MI
2019-12-17,140.75,140.0,140.75,140.0,19.0,140.0,DB1.MI
2019-12-18,140.0,140.0,140.0,140.0,0.0,140.0,DB1.MI
2019-12-19,138.8000030517578,138.8000030517578,138.8000030517578,138.8000030517578,4.0,138.8000030517578,DB1.MI
2019-12-20,138.8000030517578,138.8000030517578,138.8000030517578,138.8000030517578,0.0,138.8000030517578,DB1.MI
2019-12-23,138.8000030517578,138.8000030517578,138.8000030517578,138.8000030517578,0.0,138.8000030517578,DB1.MI
2019-12-27,138.8000030517578,138.8000030517578,138.8000030517578,138.8000030517578,0.0,138.8000030517578,DB1.MI
2019-12-30,138.8000030517578,138.8000030517578,138.8000030517578,138.8000030517578,0.0,138.8000030517578,DB1.MI
2020-01-02,138.8000030517578,138.8000030517578,138.8000030517578,138.8000030517578,0.0,138.8000030517578,DB1.MI
2020-01-03,138.8000030517578,138.8000030517578,138.8000030517578,138.8000030517578,0.0,138.8000030517578,DB1.MI
2020-01-06,137.39999389648438,137.39999389648438,137.39999389648438,137.39999389648438,4.0,137.39999389648438,DB1.MI
2020-01-07,140.5500030517578,140.5500030517578,140.5500030517578,140.5500030517578,8.0,140.5500030517578,DB1.MI
2020-01-08,142.10000610351562,142.10000610351562,142.10000610351562,142.10000610351562,15.0,142.10000610351562,DB1.MI
2020-01-09,145.0,144.9499969482422,145.0,144.9499969482422,130.0,144.9499969482422,DB1.MI
2020-01-10,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-01-13,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-01-14,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-01-15,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-01-16,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-01-17,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-01-20,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-01-21,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-01-22,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-01-23,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-01-24,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-01-27,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-01-28,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-01-29,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-01-30,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-01-31,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-02-03,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-02-04,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-02-05,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-02-06,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-02-07,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-02-10,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-02-11,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-02-12,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-02-13,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-02-14,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-02-17,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-02-18,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-02-19,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-02-20,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-02-21,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-02-24,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-02-25,144.9499969482422,144.9499969482422,144.9499969482422,144.9499969482422,0.0,144.9499969482422,DB1.MI
2020-02-26,148.5500030517578,145.60000610351562,145.60000610351562,148.5500030517578,282.0,148.5500030517578,DB1.MI
2020-02-27,148.5500030517578,148.5500030517578,148.5500030517578,148.5500030517578,0.0,148.5500030517578,DB1.MI
2020-02-28,141.5500030517578,141.14999389648438,141.5,141.5500030517578,147.0,141.5500030517578,DB1.MI
2020-03-02,144.25,143.9499969482422,143.9499969482422,144.25,28.0,144.25,DB1.MI
2020-03-03,147.0500030517578,147.0500030517578,147.0500030517578,147.0500030517578,2.0,147.0500030517578,DB1.MI
2020-03-04,150.5500030517578,149.39999389648438,149.39999389648438,150.5500030517578,151.0,150.5500030517578,DB1.MI
2020-03-05,153.0,151.25,153.0,151.25,407.0,151.25,DB1.MI
2020-03-06,147.10000610351562,145.64999389648438,145.64999389648438,147.10000610351562,136.0,147.10000610351562,DB1.MI
2020-03-09,141.5500030517578,141.5500030517578,141.5500030517578,141.5500030517578,84.0,141.5500030517578,DB1.MI
2020-03-10,141.9499969482422,136.5500030517578,141.25,136.5500030517578,461.0,136.5500030517578,DB1.MI
2020-03-11,136.5500030517578,136.5500030517578,136.5500030517578,136.5500030517578,0.0,136.5500030517578,DB1.MI
2020-03-12,125.44999694824219,125.44999694824219,125.44999694824219,125.44999694824219,16.0,125.44999694824219,DB1.MI
2020-03-13,125.44999694824219,125.44999694824219,125.44999694824219,125.44999694824219,16.0,125.44999694824219,DB1.MI
2020-03-16,125.44999694824219,125.44999694824219,125.44999694824219,125.44999694824219,0.0,125.44999694824219,DB1.MI
2020-03-17,125.44999694824219,125.44999694824219,125.44999694824219,125.44999694824219,0.0,125.44999694824219,DB1.MI
2020-03-18,102.05000305175781,95.5,96.55999755859375,101.75,812.0,101.75,DB1.MI
2020-03-19,104.75,104.75,104.75,104.75,20.0,104.75,DB1.MI
2020-03-20,104.75,104.75,104.75,104.75,0.0,104.75,DB1.MI
2020-03-23,104.75,104.75,104.75,104.75,0.0,104.75,DB1.MI
2020-03-24,108.4000015258789,108.4000015258789,108.4000015258789,108.4000015258789,10.0,108.4000015258789,DB1.MI
2020-03-25,108.4000015258789,108.4000015258789,108.4000015258789,108.4000015258789,0.0,108.4000015258789,DB1.MI
2020-03-26,118.75,118.75,118.75,118.75,3.0,118.75,DB1.MI
2020-03-27,117.44999694824219,117.25,117.25,117.44999694824219,151.0,117.44999694824219,DB1.MI
2020-03-30,120.9000015258789,120.9000015258789,120.9000015258789,120.9000015258789,10.0,120.9000015258789,DB1.MI
2020-03-31,120.9000015258789,120.9000015258789,120.9000015258789,120.9000015258789,0.0,120.9000015258789,DB1.MI
2020-04-01,120.5999984741211,119.3499984741211,119.3499984741211,120.5999984741211,100.0,120.5999984741211,DB1.MI
2020-04-02,120.25,118.3499984741211,120.25,118.3499984741211,61.0,118.3499984741211,DB1.MI
2020-04-03,118.3499984741211,118.3499984741211,118.3499984741211,118.3499984741211,0.0,118.3499984741211,DB1.MI
2020-04-06,118.3499984741211,118.3499984741211,118.3499984741211,118.3499984741211,0.0,118.3499984741211,DB1.MI
2020-04-07,118.3499984741211,118.3499984741211,118.3499984741211,118.3499984741211,0.0,118.3499984741211,DB1.MI
2020-04-08,118.3499984741211,118.3499984741211,118.3499984741211,118.3499984741211,0.0,118.3499984741211,DB1.MI
2020-04-09,132.8000030517578,132.8000030517578,132.8000030517578,132.8000030517578,2.0,132.8000030517578,DB1.MI
2020-04-14,136.85000610351562,135.5,136.85000610351562,135.5,505.0,135.5,DB1.MI
2020-04-15,135.0,134.25,135.0,134.25,25.0,134.25,DB1.MI
2020-04-16,137.89999389648438,137.89999389648438,137.89999389648438,137.89999389648438,26.0,137.89999389648438,DB1.MI
2020-04-17,140.8000030517578,139.35000610351562,140.8000030517578,139.35000610351562,35.0,139.35000610351562,DB1.MI
2020-04-20,137.8000030517578,137.8000030517578,137.8000030517578,137.8000030517578,10.0,137.8000030517578,DB1.MI
2020-04-21,135.1999969482422,134.3000030517578,135.1999969482422,135.1999969482422,310.0,135.1999969482422,DB1.MI
2020-04-22,135.1999969482422,135.1999969482422,135.1999969482422,135.1999969482422,0.0,135.1999969482422,DB1.MI
2020-04-23,136.60000610351562,136.60000610351562,136.60000610351562,136.60000610351562,110.0,136.60000610351562,DB1.MI
2020-04-24,137.25,137.25,137.25,137.25,50.0,137.25,DB1.MI
2020-04-27,139.4499969482422,139.4499969482422,139.4499969482422,139.4499969482422,21.0,139.4499969482422,DB1.MI
2020-04-28,139.4499969482422,139.4499969482422,139.4499969482422,139.4499969482422,0.0,139.4499969482422,DB1.MI
2020-04-29,140.14999389648438,139.75,140.14999389648438,139.75,36.0,139.75,DB1.MI
2020-04-30,143.25,141.89999389648438,143.25,142.10000610351562,19.0,142.10000610351562,DB1.MI
2020-05-04,140.6999969482422,140.6999969482422,140.6999969482422,140.6999969482422,5.0,140.6999969482422,DB1.MI
2020-05-05,142.25,142.25,142.25,142.25,142.0,142.25,DB1.MI
2020-05-06,146.8000030517578,146.8000030517578,146.8000030517578,146.8000030517578,9.0,146.8000030517578,DB1.MI
2020-05-07,147.85000610351562,147.60000610351562,147.85000610351562,147.60000610351562,173.0,147.60000610351562,DB1.MI
2020-05-08,147.0,147.0,147.0,147.0,10.0,147.0,DB1.MI
2020-05-11,147.5,147.5,147.5,147.5,10.0,147.5,DB1.MI
2019-01-02,6.239999771118164,6.099999904632568,6.099999904632568,6.239999771118164,400.0,6.186020374298096,DM.MI
2019-01-03,6.440000057220459,6.239999771118164,6.440000057220459,6.239999771118164,400.0,6.186020374298096,DM.MI
2019-01-04,6.320000171661377,6.239999771118164,6.239999771118164,6.320000171661377,800.0,6.265328884124756,DM.MI
2019-01-07,6.320000171661377,6.320000171661377,6.320000171661377,6.320000171661377,0.0,6.265328884124756,DM.MI
2019-01-08,6.5,6.5,6.5,6.5,200.0,6.4437713623046875,DM.MI
2019-01-09,6.519999980926514,6.28000020980835,6.519999980926514,6.300000190734863,4600.0,6.24550199508667,DM.MI
2019-01-10,6.199999809265137,6.139999866485596,6.199999809265137,6.139999866485596,5800.0,6.086885452270508,DM.MI
2019-01-11,6.159999847412109,6.059999942779541,6.159999847412109,6.059999942779541,9200.0,6.007577896118164,DM.MI
2019-01-14,6.059999942779541,6.019999980926514,6.059999942779541,6.019999980926514,1400.0,5.967923641204834,DM.MI
2019-01-15,6.199999809265137,6.179999828338623,6.179999828338623,6.199999809265137,400.0,6.146366596221924,DM.MI
2019-01-16,6.199999809265137,6.179999828338623,6.179999828338623,6.199999809265137,600.0,6.146366596221924,DM.MI
2019-01-17,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,400.0,6.047231674194336,DM.MI
2019-01-18,6.28000020980835,6.199999809265137,6.199999809265137,6.28000020980835,600.0,6.225674629211426,DM.MI
2019-01-21,6.300000190734863,6.199999809265137,6.300000190734863,6.28000020980835,1600.0,6.225674629211426,DM.MI
2019-01-22,6.28000020980835,6.179999828338623,6.199999809265137,6.199999809265137,1800.0,6.146366596221924,DM.MI
2019-01-23,6.199999809265137,6.159999847412109,6.199999809265137,6.179999828338623,1000.0,6.126539707183838,DM.MI
2019-01-24,6.199999809265137,6.079999923706055,6.079999923706055,6.199999809265137,1800.0,6.146366596221924,DM.MI
2019-01-25,6.28000020980835,6.099999904632568,6.28000020980835,6.119999885559082,800.0,6.067058563232422,DM.MI
2019-01-28,6.21999979019165,6.019999980926514,6.179999828338623,6.019999980926514,5200.0,5.967923641204834,DM.MI
2019-01-29,6.099999904632568,6.019999980926514,6.019999980926514,6.099999904632568,3800.0,6.047231674194336,DM.MI
2019-01-30,6.199999809265137,6.039999961853027,6.119999885559082,6.119999885559082,3400.0,6.067058563232422,DM.MI
2019-01-31,6.179999828338623,6.139999866485596,6.179999828338623,6.139999866485596,600.0,6.086885452270508,DM.MI
2019-02-01,6.199999809265137,6.019999980926514,6.119999885559082,6.179999828338623,3600.0,6.126539707183838,DM.MI
2019-02-04,6.28000020980835,6.179999828338623,6.28000020980835,6.179999828338623,1400.0,6.126539707183838,DM.MI
2019-02-05,6.079999923706055,6.079999923706055,6.079999923706055,6.079999923706055,600.0,6.02740478515625,DM.MI
2019-02-06,6.28000020980835,6.199999809265137,6.239999771118164,6.21999979019165,6000.0,6.16619348526001,DM.MI
2019-02-07,6.21999979019165,6.019999980926514,6.21999979019165,6.019999980926514,5400.0,5.967923641204834,DM.MI
2019-02-08,6.039999961853027,6.0,6.039999961853027,6.0,3200.0,5.948096752166748,DM.MI
2019-02-11,6.0,6.0,6.0,6.0,0.0,5.948096752166748,DM.MI
2019-02-12,6.099999904632568,6.0,6.019999980926514,6.099999904632568,1200.0,6.047231674194336,DM.MI
2019-02-13,6.039999961853027,6.039999961853027,6.039999961853027,6.039999961853027,1400.0,5.98775053024292,DM.MI
2019-02-14,6.079999923706055,6.0,6.019999980926514,6.0,4600.0,5.948096752166748,DM.MI
2019-02-15,6.059999942779541,5.960000038146973,6.019999980926514,6.059999942779541,5400.0,6.007577896118164,DM.MI
2019-02-18,6.159999847412109,5.940000057220459,5.940000057220459,6.159999847412109,1600.0,6.106712341308594,DM.MI
2019-02-19,6.019999980926514,6.0,6.019999980926514,6.0,1000.0,5.948096752166748,DM.MI
2019-02-20,6.159999847412109,5.940000057220459,6.0,6.159999847412109,1200.0,6.106712341308594,DM.MI
2019-02-21,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,200.0,6.047231674194336,DM.MI
2019-02-22,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,200.0,6.047231674194336,DM.MI
2019-02-25,6.139999866485596,6.099999904632568,6.099999904632568,6.139999866485596,1200.0,6.086885452270508,DM.MI
2019-02-26,6.139999866485596,6.119999885559082,6.139999866485596,6.119999885559082,1000.0,6.067058563232422,DM.MI
2019-02-27,6.019999980926514,5.960000038146973,5.980000019073486,5.960000038146973,12000.0,5.908442974090576,DM.MI
2019-02-28,6.119999885559082,5.920000076293945,6.0,6.0,6400.0,5.948096752166748,DM.MI
2019-03-01,6.019999980926514,6.0,6.019999980926514,6.0,4200.0,5.948096752166748,DM.MI
2019-03-04,6.099999904632568,6.0,6.099999904632568,6.0,10000.0,5.948096752166748,DM.MI
2019-03-05,6.059999942779541,5.980000019073486,6.0,6.059999942779541,1600.0,6.007577896118164,DM.MI
2019-03-06,6.059999942779541,5.920000076293945,6.059999942779541,5.920000076293945,4000.0,5.868788719177246,DM.MI
2019-03-07,6.159999847412109,5.900000095367432,6.0,5.900000095367432,5600.0,5.84896183013916,DM.MI
2019-03-08,5.960000038146973,5.800000190734863,5.920000076293945,5.960000038146973,5800.0,5.908442974090576,DM.MI
2019-03-11,5.980000019073486,5.900000095367432,5.960000038146973,5.920000076293945,1600.0,5.868788719177246,DM.MI
2019-03-12,5.960000038146973,5.760000228881836,5.900000095367432,5.900000095367432,1400.0,5.84896183013916,DM.MI
2019-03-13,5.960000038146973,5.800000190734863,5.920000076293945,5.800000190734863,6800.0,5.749826908111572,DM.MI
2019-03-14,5.980000019073486,5.900000095367432,5.900000095367432,5.980000019073486,4200.0,5.928269863128662,DM.MI
2019-03-15,5.980000019073486,5.900000095367432,5.940000057220459,5.980000019073486,4200.0,5.928269863128662,DM.MI
2019-03-18,6.099999904632568,5.840000152587891,5.980000019073486,5.980000019073486,14600.0,5.928269863128662,DM.MI
2019-03-19,6.360000133514404,6.0,6.039999961853027,6.360000133514404,49200.0,6.304982662200928,DM.MI
2019-03-20,6.28000020980835,6.079999923706055,6.119999885559082,6.260000228881836,6800.0,6.20584774017334,DM.MI
2019-03-21,6.239999771118164,6.119999885559082,6.239999771118164,6.199999809265137,4800.0,6.146366596221924,DM.MI
2019-03-22,6.28000020980835,6.159999847412109,6.239999771118164,6.199999809265137,2000.0,6.146366596221924,DM.MI
2019-03-25,6.300000190734863,6.159999847412109,6.199999809265137,6.159999847412109,3800.0,6.106712341308594,DM.MI
2019-03-26,6.159999847412109,6.159999847412109,6.159999847412109,6.159999847412109,0.0,6.106712341308594,DM.MI
2019-03-27,6.139999866485596,6.079999923706055,6.119999885559082,6.079999923706055,2800.0,6.02740478515625,DM.MI
2019-03-28,6.239999771118164,6.079999923706055,6.099999904632568,6.119999885559082,4400.0,6.067058563232422,DM.MI
2019-03-29,6.179999828338623,6.119999885559082,6.119999885559082,6.179999828338623,1400.0,6.126539707183838,DM.MI
2019-04-01,6.119999885559082,6.019999980926514,6.119999885559082,6.099999904632568,4800.0,6.047231674194336,DM.MI
2019-04-02,6.039999961853027,6.0,6.039999961853027,6.0,1000.0,5.948096752166748,DM.MI
2019-04-03,6.260000228881836,6.139999866485596,6.139999866485596,6.159999847412109,2400.0,6.106712341308594,DM.MI
2019-04-04,6.199999809265137,6.099999904632568,6.119999885559082,6.099999904632568,5000.0,6.047231674194336,DM.MI
2019-04-05,6.199999809265137,6.079999923706055,6.199999809265137,6.079999923706055,3200.0,6.02740478515625,DM.MI
2019-04-08,6.059999942779541,6.059999942779541,6.059999942779541,6.059999942779541,3000.0,6.007577896118164,DM.MI
2019-04-09,6.099999904632568,6.059999942779541,6.059999942779541,6.099999904632568,1200.0,6.047231674194336,DM.MI
2019-04-10,6.0,6.0,6.0,6.0,400.0,5.948096752166748,DM.MI
2019-04-11,6.119999885559082,6.0,6.119999885559082,6.0,14200.0,5.948096752166748,DM.MI
2019-04-12,6.039999961853027,5.900000095367432,6.0,5.920000076293945,11200.0,5.868788719177246,DM.MI
2019-04-15,6.079999923706055,5.980000019073486,5.980000019073486,6.019999980926514,3400.0,5.967923641204834,DM.MI
2019-04-16,6.059999942779541,5.980000019073486,6.019999980926514,6.039999961853027,3600.0,5.98775053024292,DM.MI
2019-04-17,6.0,5.980000019073486,6.0,6.0,3000.0,5.948096752166748,DM.MI
2019-04-18,6.0,5.900000095367432,6.0,5.980000019073486,5400.0,5.928269863128662,DM.MI
2019-04-23,6.079999923706055,6.019999980926514,6.079999923706055,6.019999980926514,600.0,5.967923641204834,DM.MI
2019-04-24,6.019999980926514,5.960000038146973,5.960000038146973,6.019999980926514,3200.0,5.967923641204834,DM.MI
2019-04-25,6.039999961853027,6.0,6.019999980926514,6.039999961853027,1400.0,5.98775053024292,DM.MI
2019-04-26,5.980000019073486,5.980000019073486,5.980000019073486,5.980000019073486,400.0,5.928269863128662,DM.MI
2019-04-29,6.039999961853027,5.900000095367432,6.039999961853027,5.900000095367432,2400.0,5.84896183013916,DM.MI
2019-04-30,6.039999961853027,6.039999961853027,6.039999961853027,6.039999961853027,600.0,5.98775053024292,DM.MI
2019-05-02,6.019999980926514,5.880000114440918,5.900000095367432,6.019999980926514,2800.0,5.967923641204834,DM.MI
2019-05-03,5.880000114440918,5.880000114440918,5.880000114440918,5.880000114440918,400.0,5.829134941101074,DM.MI
2019-05-06,5.980000019073486,5.900000095367432,5.980000019073486,5.900000095367432,1200.0,5.84896183013916,DM.MI
2019-05-07,5.960000038146973,5.880000114440918,5.880000114440918,5.960000038146973,5000.0,5.908442974090576,DM.MI
2019-05-08,5.960000038146973,5.840000152587891,5.840000152587891,5.960000038146973,2200.0,5.908442974090576,DM.MI
2019-05-09,5.920000076293945,5.820000171661377,5.920000076293945,5.820000171661377,800.0,5.769653797149658,DM.MI
2019-05-10,5.960000038146973,5.860000133514404,5.960000038146973,5.860000133514404,1200.0,5.809308052062988,DM.MI
2019-05-13,5.840000152587891,5.679999828338623,5.840000152587891,5.760000228881836,2200.0,5.7101731300354,DM.MI
2019-05-14,5.760000228881836,5.739999771118164,5.760000228881836,5.739999771118164,1200.0,5.690345764160156,DM.MI
2019-05-15,5.880000114440918,5.699999809265137,5.880000114440918,5.699999809265137,6000.0,5.650691509246826,DM.MI
2019-05-16,5.800000190734863,5.679999828338623,5.800000190734863,5.800000190734863,2000.0,5.749826908111572,DM.MI
2019-05-17,5.78000020980835,5.760000228881836,5.760000228881836,5.78000020980835,2000.0,5.730000019073486,DM.MI
2019-05-20,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835,DM.MI
2019-05-21,5.860000133514404,5.639999866485596,5.820000171661377,5.860000133514404,2400.0,5.860000133514404,DM.MI
2019-05-22,5.860000133514404,5.860000133514404,5.860000133514404,5.860000133514404,0.0,5.860000133514404,DM.MI
2019-05-23,5.820000171661377,5.639999866485596,5.820000171661377,5.800000190734863,4400.0,5.800000190734863,DM.MI
2019-05-24,5.78000020980835,5.659999847412109,5.78000020980835,5.679999828338623,2200.0,5.679999828338623,DM.MI
2019-05-27,5.78000020980835,5.739999771118164,5.739999771118164,5.78000020980835,800.0,5.78000020980835,DM.MI
2019-05-28,5.78000020980835,5.639999866485596,5.71999979019165,5.699999809265137,2400.0,5.699999809265137,DM.MI
2019-05-29,5.880000114440918,5.659999847412109,5.699999809265137,5.71999979019165,4800.0,5.71999979019165,DM.MI
2019-05-30,5.860000133514404,5.860000133514404,5.860000133514404,5.860000133514404,200.0,5.860000133514404,DM.MI
2019-05-31,5.739999771118164,5.599999904632568,5.739999771118164,5.699999809265137,5400.0,5.699999809265137,DM.MI
2019-06-03,5.699999809265137,5.619999885559082,5.619999885559082,5.699999809265137,1400.0,5.699999809265137,DM.MI
2019-06-04,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,800.0,5.699999809265137,DM.MI
2019-06-05,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,400.0,5.800000190734863,DM.MI
2019-06-06,5.860000133514404,5.800000190734863,5.800000190734863,5.820000171661377,800.0,5.820000171661377,DM.MI
2019-06-07,5.820000171661377,5.71999979019165,5.820000171661377,5.71999979019165,1200.0,5.71999979019165,DM.MI
2019-06-10,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,400.0,5.71999979019165,DM.MI
2019-06-11,5.820000171661377,5.659999847412109,5.659999847412109,5.699999809265137,3000.0,5.699999809265137,DM.MI
2019-06-12,5.880000114440918,5.760000228881836,5.860000133514404,5.760000228881836,5000.0,5.760000228881836,DM.MI
2019-06-13,5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,0.0,5.760000228881836,DM.MI
2019-06-14,5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,0.0,5.760000228881836,DM.MI
2019-06-17,5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,0.0,5.760000228881836,DM.MI
2019-06-18,5.800000190734863,5.760000228881836,5.800000190734863,5.800000190734863,3000.0,5.800000190734863,DM.MI
2019-06-19,5.900000095367432,5.800000190734863,5.900000095367432,5.800000190734863,1800.0,5.800000190734863,DM.MI
2019-06-20,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,400.0,5.800000190734863,DM.MI
2019-06-21,6.0,5.639999866485596,5.880000114440918,5.980000019073486,4000.0,5.980000019073486,DM.MI
2019-06-24,5.940000057220459,5.900000095367432,5.900000095367432,5.940000057220459,1800.0,5.940000057220459,DM.MI
2019-06-25,5.840000152587891,5.840000152587891,5.840000152587891,5.840000152587891,800.0,5.840000152587891,DM.MI
2019-06-26,5.940000057220459,5.699999809265137,5.71999979019165,5.940000057220459,11200.0,5.940000057220459,DM.MI
2019-06-27,6.079999923706055,5.940000057220459,6.059999942779541,6.059999942779541,5200.0,6.059999942779541,DM.MI
2019-06-28,6.079999923706055,5.940000057220459,5.940000057220459,6.079999923706055,1000.0,6.079999923706055,DM.MI
2019-07-01,6.5,6.139999866485596,6.21999979019165,6.5,24600.0,6.5,DM.MI
2019-07-02,7.139999866485596,6.519999980926514,6.519999980926514,6.860000133514404,56400.0,6.860000133514404,DM.MI
2019-07-03,7.199999809265137,6.900000095367432,7.159999847412109,6.960000038146973,30600.0,6.960000038146973,DM.MI
2019-07-04,7.199999809265137,6.760000228881836,7.099999904632568,6.880000114440918,26600.0,6.880000114440918,DM.MI
2019-07-05,6.860000133514404,6.599999904632568,6.78000020980835,6.840000152587891,12000.0,6.840000152587891,DM.MI
2019-07-08,6.760000228881836,6.599999904632568,6.679999828338623,6.599999904632568,10600.0,6.599999904632568,DM.MI
2019-07-09,6.699999809265137,6.420000076293945,6.579999923706055,6.619999885559082,8200.0,6.619999885559082,DM.MI
2019-07-10,6.659999847412109,6.5,6.619999885559082,6.619999885559082,3800.0,6.619999885559082,DM.MI
2019-07-11,6.559999942779541,6.400000095367432,6.5,6.519999980926514,2200.0,6.519999980926514,DM.MI
2019-07-12,6.599999904632568,6.460000038146973,6.480000019073486,6.460000038146973,4000.0,6.460000038146973,DM.MI
2019-07-15,6.739999771118164,6.480000019073486,6.71999979019165,6.559999942779541,4800.0,6.559999942779541,DM.MI
2019-07-16,6.619999885559082,6.5,6.5,6.619999885559082,1400.0,6.619999885559082,DM.MI
2019-07-17,6.699999809265137,6.480000019073486,6.679999828338623,6.599999904632568,3800.0,6.599999904632568,DM.MI
2019-07-18,6.699999809265137,6.599999904632568,6.699999809265137,6.599999904632568,1000.0,6.599999904632568,DM.MI
2019-07-19,6.760000228881836,6.5,6.760000228881836,6.5,3000.0,6.5,DM.MI
2019-07-22,6.659999847412109,6.420000076293945,6.5,6.460000038146973,1800.0,6.460000038146973,DM.MI
2019-07-23,6.460000038146973,6.360000133514404,6.460000038146973,6.360000133514404,2400.0,6.360000133514404,DM.MI
2019-07-24,6.380000114440918,6.300000190734863,6.320000171661377,6.380000114440918,1000.0,6.380000114440918,DM.MI
2019-07-25,6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,0.0,6.380000114440918,DM.MI
2019-07-26,6.380000114440918,6.199999809265137,6.380000114440918,6.199999809265137,2000.0,6.199999809265137,DM.MI
2019-07-29,6.400000095367432,6.28000020980835,6.300000190734863,6.28000020980835,600.0,6.28000020980835,DM.MI
2019-07-30,6.28000020980835,6.139999866485596,6.28000020980835,6.199999809265137,3800.0,6.199999809265137,DM.MI
2019-07-31,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,200.0,6.28000020980835,DM.MI
2019-08-01,6.400000095367432,6.039999961853027,6.300000190734863,6.119999885559082,6200.0,6.119999885559082,DM.MI
2019-08-02,6.119999885559082,5.920000076293945,6.119999885559082,6.019999980926514,4200.0,6.019999980926514,DM.MI
2019-08-05,6.039999961853027,5.960000038146973,6.039999961853027,5.960000038146973,800.0,5.960000038146973,DM.MI
2019-08-06,6.159999847412109,5.920000076293945,6.0,6.139999866485596,5800.0,6.139999866485596,DM.MI
2019-08-07,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,200.0,6.139999866485596,DM.MI
2019-08-08,6.21999979019165,6.159999847412109,6.159999847412109,6.199999809265137,1000.0,6.199999809265137,DM.MI
2019-08-09,6.159999847412109,6.0,6.0,6.159999847412109,1000.0,6.159999847412109,DM.MI
2019-08-12,6.21999979019165,6.019999980926514,6.019999980926514,6.21999979019165,400.0,6.21999979019165,DM.MI
2019-08-13,6.21999979019165,6.179999828338623,6.179999828338623,6.21999979019165,2400.0,6.21999979019165,DM.MI
2019-08-14,6.28000020980835,6.0,6.039999961853027,6.019999980926514,3400.0,6.019999980926514,DM.MI
2019-08-16,6.400000095367432,6.159999847412109,6.400000095367432,6.159999847412109,5200.0,6.159999847412109,DM.MI
2019-08-19,6.28000020980835,6.139999866485596,6.139999866485596,6.28000020980835,1000.0,6.28000020980835,DM.MI
2019-08-20,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0.0,6.28000020980835,DM.MI
2019-08-21,6.21999979019165,6.119999885559082,6.21999979019165,6.119999885559082,2000.0,6.119999885559082,DM.MI
2019-08-22,6.300000190734863,6.119999885559082,6.119999885559082,6.199999809265137,1800.0,6.199999809265137,DM.MI
2019-08-23,6.5,6.159999847412109,6.5,6.159999847412109,1800.0,6.159999847412109,DM.MI
2019-08-26,6.159999847412109,6.159999847412109,6.159999847412109,6.159999847412109,200.0,6.159999847412109,DM.MI
2019-08-27,6.159999847412109,6.139999866485596,6.159999847412109,6.139999866485596,600.0,6.139999866485596,DM.MI
2019-08-28,6.260000228881836,6.159999847412109,6.179999828338623,6.199999809265137,3400.0,6.199999809265137,DM.MI
2019-08-29,6.28000020980835,6.159999847412109,6.28000020980835,6.199999809265137,1800.0,6.199999809265137,DM.MI
2019-08-30,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0.0,6.199999809265137,DM.MI
2019-09-02,6.139999866485596,6.039999961853027,6.079999923706055,6.139999866485596,1400.0,6.139999866485596,DM.MI
2019-09-03,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,200.0,6.139999866485596,DM.MI
2019-09-04,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596,DM.MI
2019-09-05,6.179999828338623,6.039999961853027,6.079999923706055,6.179999828338623,1600.0,6.179999828338623,DM.MI
2019-09-06,6.059999942779541,5.980000019073486,5.980000019073486,6.0,8800.0,6.0,DM.MI
2019-09-09,6.079999923706055,5.940000057220459,6.0,6.079999923706055,600.0,6.079999923706055,DM.MI
2019-09-10,6.0,5.960000038146973,6.0,5.960000038146973,2800.0,5.960000038146973,DM.MI
2019-09-11,5.940000057220459,5.840000152587891,5.900000095367432,5.860000133514404,4200.0,5.860000133514404,DM.MI
2019-09-12,5.920000076293945,5.860000133514404,5.880000114440918,5.920000076293945,1000.0,5.920000076293945,DM.MI
2019-09-13,5.960000038146973,5.840000152587891,5.960000038146973,5.860000133514404,6400.0,5.860000133514404,DM.MI
2019-09-16,5.960000038146973,5.900000095367432,5.940000057220459,5.960000038146973,1000.0,5.960000038146973,DM.MI
2019-09-17,5.940000057220459,5.860000133514404,5.900000095367432,5.940000057220459,5200.0,5.940000057220459,DM.MI
2019-09-18,5.960000038146973,5.960000038146973,5.960000038146973,5.960000038146973,1000.0,5.960000038146973,DM.MI
2019-09-19,6.079999923706055,5.920000076293945,5.920000076293945,6.079999923706055,5000.0,6.079999923706055,DM.MI
2019-09-20,6.400000095367432,6.0,6.139999866485596,6.019999980926514,14600.0,6.019999980926514,DM.MI
2019-09-23,6.019999980926514,6.0,6.019999980926514,6.0,400.0,6.0,DM.MI
2019-09-24,6.0,5.920000076293945,6.0,5.980000019073486,1600.0,5.980000019073486,DM.MI
2019-09-25,5.960000038146973,5.960000038146973,5.960000038146973,5.960000038146973,200.0,5.960000038146973,DM.MI
2019-09-26,6.0,5.980000019073486,5.980000019073486,6.0,1000.0,6.0,DM.MI
2019-09-27,6.0,5.980000019073486,5.980000019073486,6.0,2000.0,6.0,DM.MI
2019-09-30,5.980000019073486,5.960000038146973,5.980000019073486,5.960000038146973,800.0,5.960000038146973,DM.MI
2019-10-01,6.0,5.71999979019165,5.960000038146973,6.0,4400.0,6.0,DM.MI
2019-10-02,5.760000228881836,5.699999809265137,5.760000228881836,5.699999809265137,2200.0,5.699999809265137,DM.MI
2019-10-03,5.920000076293945,5.800000190734863,5.800000190734863,5.920000076293945,1400.0,5.920000076293945,DM.MI
2019-10-04,5.940000057220459,5.739999771118164,5.940000057220459,5.940000057220459,1200.0,5.940000057220459,DM.MI
2019-10-07,5.900000095367432,5.739999771118164,5.739999771118164,5.800000190734863,600.0,5.800000190734863,DM.MI
2019-10-08,5.860000133514404,5.860000133514404,5.860000133514404,5.860000133514404,2400.0,5.860000133514404,DM.MI
2019-10-09,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,200.0,5.900000095367432,DM.MI
2019-10-10,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.900000095367432,DM.MI
2019-10-11,5.980000019073486,5.960000038146973,5.980000019073486,5.960000038146973,1200.0,5.960000038146973,DM.MI
2019-10-14,5.840000152587891,5.800000190734863,5.840000152587891,5.800000190734863,1200.0,5.800000190734863,DM.MI
2019-10-15,5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,200.0,5.920000076293945,DM.MI
2019-10-16,5.960000038146973,5.760000228881836,5.960000038146973,5.940000057220459,5400.0,5.940000057220459,DM.MI
2019-10-17,5.980000019073486,5.78000020980835,5.940000057220459,5.840000152587891,3800.0,5.840000152587891,DM.MI
2019-10-18,5.900000095367432,5.760000228881836,5.800000190734863,5.800000190734863,2000.0,5.800000190734863,DM.MI
2019-10-21,5.880000114440918,5.840000152587891,5.840000152587891,5.880000114440918,2400.0,5.880000114440918,DM.MI
2019-10-22,5.880000114440918,5.880000114440918,5.880000114440918,5.880000114440918,0.0,5.880000114440918,DM.MI
2019-10-23,5.940000057220459,5.619999885559082,5.860000133514404,5.71999979019165,3000.0,5.71999979019165,DM.MI
2019-10-24,5.78000020980835,5.71999979019165,5.71999979019165,5.78000020980835,600.0,5.78000020980835,DM.MI
2019-10-25,5.800000190734863,5.760000228881836,5.78000020980835,5.78000020980835,1200.0,5.78000020980835,DM.MI
2019-10-28,5.800000190734863,5.539999961853027,5.599999904632568,5.800000190734863,1800.0,5.800000190734863,DM.MI
2019-10-29,5.800000190734863,5.639999866485596,5.78000020980835,5.800000190734863,5000.0,5.800000190734863,DM.MI
2019-10-30,5.800000190734863,5.739999771118164,5.739999771118164,5.739999771118164,1800.0,5.739999771118164,DM.MI
2019-10-31,5.800000190734863,5.71999979019165,5.78000020980835,5.71999979019165,2000.0,5.71999979019165,DM.MI
2019-11-01,5.760000228881836,5.699999809265137,5.760000228881836,5.699999809265137,1400.0,5.699999809265137,DM.MI
2019-11-04,5.78000020980835,5.699999809265137,5.699999809265137,5.699999809265137,4400.0,5.699999809265137,DM.MI
2019-11-05,5.739999771118164,5.619999885559082,5.699999809265137,5.699999809265137,13600.0,5.699999809265137,DM.MI
2019-11-06,5.980000019073486,5.699999809265137,5.860000133514404,5.739999771118164,14800.0,5.739999771118164,DM.MI
2019-11-07,5.840000152587891,5.659999847412109,5.840000152587891,5.699999809265137,7800.0,5.699999809265137,DM.MI
2019-11-08,5.860000133514404,5.699999809265137,5.699999809265137,5.840000152587891,4000.0,5.840000152587891,DM.MI
2019-11-11,5.880000114440918,5.699999809265137,5.880000114440918,5.840000152587891,6800.0,5.840000152587891,DM.MI
2019-11-12,5.78000020980835,5.659999847412109,5.760000228881836,5.659999847412109,5600.0,5.659999847412109,DM.MI
2019-11-13,5.880000114440918,5.699999809265137,5.78000020980835,5.760000228881836,3600.0,5.760000228881836,DM.MI
2019-11-14,5.820000171661377,5.71999979019165,5.820000171661377,5.71999979019165,3800.0,5.71999979019165,DM.MI
2019-11-15,5.800000190734863,5.71999979019165,5.800000190734863,5.71999979019165,1400.0,5.71999979019165,DM.MI
2019-11-18,5.760000228881836,5.739999771118164,5.760000228881836,5.739999771118164,400.0,5.739999771118164,DM.MI
2019-11-19,5.800000190734863,5.699999809265137,5.800000190734863,5.699999809265137,1600.0,5.699999809265137,DM.MI
2019-11-20,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,200.0,5.699999809265137,DM.MI
2019-11-21,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0.0,5.699999809265137,DM.MI
2019-11-22,5.699999809265137,5.679999828338623,5.699999809265137,5.679999828338623,2000.0,5.679999828338623,DM.MI
2019-11-25,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,1600.0,5.679999828338623,DM.MI
2019-11-26,5.71999979019165,5.679999828338623,5.679999828338623,5.71999979019165,2200.0,5.71999979019165,DM.MI
2019-11-27,5.679999828338623,5.599999904632568,5.679999828338623,5.599999904632568,4200.0,5.599999904632568,DM.MI
2019-11-28,5.679999828338623,5.619999885559082,5.619999885559082,5.679999828338623,2400.0,5.679999828338623,DM.MI
2019-11-29,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0.0,5.679999828338623,DM.MI
2019-12-02,5.679999828338623,5.579999923706055,5.659999847412109,5.579999923706055,4200.0,5.579999923706055,DM.MI
2019-12-03,5.599999904632568,5.360000133514404,5.599999904632568,5.480000019073486,7600.0,5.480000019073486,DM.MI
2019-12-04,5.480000019073486,5.400000095367432,5.480000019073486,5.440000057220459,5800.0,5.440000057220459,DM.MI
2019-12-05,5.460000038146973,5.380000114440918,5.420000076293945,5.420000076293945,2800.0,5.420000076293945,DM.MI
2019-12-06,5.5,5.380000114440918,5.380000114440918,5.420000076293945,5600.0,5.420000076293945,DM.MI
2019-12-09,5.480000019073486,5.320000171661377,5.480000019073486,5.320000171661377,600.0,5.320000171661377,DM.MI
2019-12-10,5.5,5.320000171661377,5.320000171661377,5.420000076293945,4600.0,5.420000076293945,DM.MI
2019-12-11,5.599999904632568,5.480000019073486,5.480000019073486,5.599999904632568,3000.0,5.599999904632568,DM.MI
2019-12-12,5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,800.0,5.480000019073486,DM.MI
2019-12-13,5.579999923706055,5.559999942779541,5.559999942779541,5.579999923706055,600.0,5.579999923706055,DM.MI
2019-12-16,5.5,5.440000057220459,5.480000019073486,5.5,3600.0,5.5,DM.MI
2019-12-17,5.980000019073486,5.599999904632568,5.599999904632568,5.800000190734863,31800.0,5.800000190734863,DM.MI
2019-12-18,5.960000038146973,5.800000190734863,5.900000095367432,5.820000171661377,9200.0,5.820000171661377,DM.MI
2019-12-19,5.900000095367432,5.78000020980835,5.78000020980835,5.820000171661377,2000.0,5.820000171661377,DM.MI
2019-12-20,5.820000171661377,5.659999847412109,5.820000171661377,5.820000171661377,3400.0,5.820000171661377,DM.MI
2019-12-23,5.960000038146973,5.380000114440918,5.960000038146973,5.900000095367432,17000.0,5.900000095367432,DM.MI
2019-12-27,5.960000038146973,5.760000228881836,5.960000038146973,5.760000228881836,3600.0,5.760000228881836,DM.MI
2019-12-30,5.980000019073486,5.760000228881836,5.760000228881836,5.980000019073486,5200.0,5.980000019073486,DM.MI
2020-01-02,6.099999904632568,5.980000019073486,5.980000019073486,5.980000019073486,5600.0,5.980000019073486,DM.MI
2020-01-03,6.019999980926514,5.880000114440918,6.0,5.880000114440918,3800.0,5.880000114440918,DM.MI
2020-01-06,6.019999980926514,5.820000171661377,6.019999980926514,6.0,7600.0,6.0,DM.MI
2020-01-07,6.0,5.820000171661377,6.0,5.940000057220459,5600.0,5.940000057220459,DM.MI
2020-01-08,6.0,5.800000190734863,5.840000152587891,5.800000190734863,5000.0,5.800000190734863,DM.MI
2020-01-09,5.980000019073486,5.840000152587891,5.980000019073486,5.960000038146973,3600.0,5.960000038146973,DM.MI
2020-01-10,5.960000038146973,5.960000038146973,5.960000038146973,5.960000038146973,0.0,5.960000038146973,DM.MI
2020-01-13,5.940000057220459,5.900000095367432,5.900000095367432,5.940000057220459,2800.0,5.940000057220459,DM.MI
2020-01-14,6.0,5.940000057220459,5.980000019073486,6.0,4200.0,6.0,DM.MI
2020-01-15,6.0,5.860000133514404,5.860000133514404,6.0,1400.0,6.0,DM.MI
2020-01-16,6.039999961853027,6.0,6.0,6.0,800.0,6.0,DM.MI
2020-01-17,6.019999980926514,5.840000152587891,5.860000133514404,5.880000114440918,2400.0,5.880000114440918,DM.MI
2020-01-20,6.079999923706055,6.0,6.0,6.0,3000.0,6.0,DM.MI
2020-01-21,6.0,5.639999866485596,6.0,5.880000114440918,7200.0,5.880000114440918,DM.MI
2020-01-22,6.0,5.699999809265137,5.840000152587891,5.840000152587891,10200.0,5.840000152587891,DM.MI
2020-01-23,5.960000038146973,5.900000095367432,5.900000095367432,5.960000038146973,1400.0,5.960000038146973,DM.MI
2020-01-24,6.0,5.900000095367432,5.960000038146973,5.900000095367432,4600.0,5.900000095367432,DM.MI
2020-01-27,5.900000095367432,5.739999771118164,5.900000095367432,5.820000171661377,3600.0,5.820000171661377,DM.MI
2020-01-28,5.940000057220459,5.71999979019165,5.739999771118164,5.940000057220459,2600.0,5.940000057220459,DM.MI
2020-01-29,5.920000076293945,5.820000171661377,5.820000171661377,5.920000076293945,400.0,5.920000076293945,DM.MI
2020-01-30,5.940000057220459,5.78000020980835,5.920000076293945,5.860000133514404,5400.0,5.860000133514404,DM.MI
2020-01-31,5.840000152587891,5.78000020980835,5.820000171661377,5.840000152587891,2800.0,5.840000152587891,DM.MI
2020-02-03,5.840000152587891,5.800000190734863,5.840000152587891,5.800000190734863,2400.0,5.800000190734863,DM.MI
2020-02-04,5.860000133514404,5.840000152587891,5.860000133514404,5.840000152587891,2200.0,5.840000152587891,DM.MI
2020-02-05,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,1000.0,5.900000095367432,DM.MI
2020-02-06,5.900000095367432,5.800000190734863,5.820000171661377,5.800000190734863,3800.0,5.800000190734863,DM.MI
2020-02-07,5.800000190734863,5.78000020980835,5.800000190734863,5.800000190734863,800.0,5.800000190734863,DM.MI
2020-02-10,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,400.0,5.800000190734863,DM.MI
2020-02-11,5.860000133514404,5.78000020980835,5.78000020980835,5.840000152587891,2000.0,5.840000152587891,DM.MI
2020-02-12,5.860000133514404,5.71999979019165,5.739999771118164,5.860000133514404,4400.0,5.860000133514404,DM.MI
2020-02-13,5.880000114440918,5.78000020980835,5.880000114440918,5.840000152587891,3600.0,5.840000152587891,DM.MI
2020-02-14,5.860000133514404,5.71999979019165,5.860000133514404,5.78000020980835,5600.0,5.78000020980835,DM.MI
2020-02-17,5.760000228881836,5.699999809265137,5.71999979019165,5.739999771118164,2400.0,5.739999771118164,DM.MI
2020-02-18,5.800000190734863,5.699999809265137,5.800000190734863,5.699999809265137,2400.0,5.699999809265137,DM.MI
2020-02-19,5.860000133514404,5.699999809265137,5.699999809265137,5.699999809265137,7000.0,5.699999809265137,DM.MI
2020-02-20,5.920000076293945,5.71999979019165,5.78000020980835,5.71999979019165,5800.0,5.71999979019165,DM.MI
2020-02-21,5.860000133514404,5.71999979019165,5.800000190734863,5.820000171661377,4200.0,5.820000171661377,DM.MI
2020-02-24,5.760000228881836,5.260000228881836,5.5,5.599999904632568,17800.0,5.599999904632568,DM.MI
2020-02-25,5.5,5.420000076293945,5.460000038146973,5.5,4000.0,5.5,DM.MI
2020-02-26,5.699999809265137,5.440000057220459,5.460000038146973,5.699999809265137,1400.0,5.699999809265137,DM.MI
2020-02-27,5.639999866485596,5.460000038146973,5.5,5.460000038146973,3000.0,5.460000038146973,DM.MI
2020-02-28,5.460000038146973,5.119999885559082,5.400000095367432,5.340000152587891,8800.0,5.340000152587891,DM.MI
2020-03-02,5.179999828338623,4.940000057220459,5.179999828338623,5.039999961853027,5200.0,5.039999961853027,DM.MI
2020-03-03,5.360000133514404,4.949999809265137,5.079999923706055,4.949999809265137,11600.0,4.949999809265137,DM.MI
2020-03-04,5.139999866485596,4.940000057220459,5.039999961853027,5.119999885559082,4800.0,5.119999885559082,DM.MI
2020-03-05,5.340000152587891,4.860000133514404,5.340000152587891,4.860000133514404,9800.0,4.860000133514404,DM.MI
2020-03-06,4.739999771118164,4.449999809265137,4.630000114440918,4.739999771118164,5400.0,4.739999771118164,DM.MI
2020-03-09,4.5,4.0,4.5,4.289999961853027,13400.0,4.289999961853027,DM.MI
2020-03-10,4.400000095367432,4.050000190734863,4.050000190734863,4.050000190734863,3800.0,4.050000190734863,DM.MI
2020-03-11,4.050000190734863,3.869999885559082,4.050000190734863,3.9200000762939453,2800.0,3.9200000762939453,DM.MI
2020-03-12,3.799999952316284,3.5299999713897705,3.799999952316284,3.559999942779541,4000.0,3.559999942779541,DM.MI
2020-03-13,3.690000057220459,3.140000104904175,3.2799999713897705,3.569999933242798,15400.0,3.569999933242798,DM.MI
2020-03-16,3.5,3.200000047683716,3.4000000953674316,3.319999933242798,4400.0,3.319999933242798,DM.MI
2020-03-17,3.359999895095825,3.180000066757202,3.359999895095825,3.299999952316284,14400.0,3.299999952316284,DM.MI
2020-03-18,3.200000047683716,3.049999952316284,3.200000047683716,3.049999952316284,3400.0,3.049999952316284,DM.MI
2020-03-19,3.380000114440918,3.0999999046325684,3.1600000858306885,3.3399999141693115,6800.0,3.3399999141693115,DM.MI
2020-03-20,3.509999990463257,3.3399999141693115,3.3399999141693115,3.509999990463257,7600.0,3.509999990463257,DM.MI
2020-03-23,3.5999999046325684,3.4600000381469727,3.4600000381469727,3.559999942779541,3800.0,3.559999942779541,DM.MI
2020-03-24,3.799999952316284,3.5999999046325684,3.5999999046325684,3.799999952316284,3600.0,3.799999952316284,DM.MI
2020-03-25,4.199999809265137,3.7300000190734863,3.9000000953674316,3.7300000190734863,9000.0,3.7300000190734863,DM.MI
2020-03-26,3.990000009536743,3.9100000858306885,3.9100000858306885,3.950000047683716,3200.0,3.950000047683716,DM.MI
2020-03-27,4.119999885559082,4.0,4.090000152587891,4.0,2000.0,4.0,DM.MI
2020-03-30,4.110000133514404,4.099999904632568,4.110000133514404,4.099999904632568,400.0,4.099999904632568,DM.MI
2020-03-31,4.300000190734863,4.190000057220459,4.190000057220459,4.300000190734863,2600.0,4.300000190734863,DM.MI
2020-04-01,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,200.0,4.119999885559082,DM.MI
2020-04-02,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,800.0,4.099999904632568,DM.MI
2020-04-03,4.199999809265137,4.039999961853027,4.039999961853027,4.199999809265137,1600.0,4.199999809265137,DM.MI
2020-04-06,4.199999809265137,4.0,4.199999809265137,4.019999980926514,7000.0,4.019999980926514,DM.MI
2020-04-07,4.139999866485596,4.059999942779541,4.059999942779541,4.079999923706055,2600.0,4.079999923706055,DM.MI
2020-04-08,4.179999828338623,3.9800000190734863,3.9800000190734863,4.179999828338623,1800.0,4.179999828338623,DM.MI
2020-04-09,4.159999847412109,3.9800000190734863,4.119999885559082,4.079999923706055,4600.0,4.079999923706055,DM.MI
2020-04-14,4.139999866485596,4.0,4.139999866485596,4.039999961853027,3600.0,4.039999961853027,DM.MI
2020-04-15,4.159999847412109,4.019999980926514,4.019999980926514,4.079999923706055,2400.0,4.079999923706055,DM.MI
2020-04-16,4.119999885559082,4.019999980926514,4.119999885559082,4.099999904632568,3600.0,4.099999904632568,DM.MI
2020-04-17,4.340000152587891,4.099999904632568,4.099999904632568,4.340000152587891,7600.0,4.340000152587891,DM.MI
2020-04-20,4.5,4.300000190734863,4.480000019073486,4.300000190734863,4000.0,4.300000190734863,DM.MI
2020-04-21,4.239999771118164,4.179999828338623,4.239999771118164,4.179999828338623,4400.0,4.179999828338623,DM.MI
2020-04-22,4.119999885559082,4.079999923706055,4.119999885559082,4.079999923706055,1000.0,4.079999923706055,DM.MI
2020-04-23,4.260000228881836,4.139999866485596,4.139999866485596,4.260000228881836,400.0,4.260000228881836,DM.MI
2020-04-24,4.239999771118164,4.139999866485596,4.139999866485596,4.239999771118164,400.0,4.239999771118164,DM.MI
2020-04-27,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,0.0,4.239999771118164,DM.MI
2020-04-28,4.460000038146973,4.239999771118164,4.460000038146973,4.239999771118164,4400.0,4.239999771118164,DM.MI
2020-04-29,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,1400.0,4.239999771118164,DM.MI
2020-04-30,4.440000057220459,4.199999809265137,4.440000057220459,4.400000095367432,8000.0,4.400000095367432,DM.MI
2020-05-04,4.400000095367432,4.119999885559082,4.400000095367432,4.119999885559082,9600.0,4.119999885559082,DM.MI
2020-05-05,4.239999771118164,4.119999885559082,4.139999866485596,4.199999809265137,3000.0,4.199999809265137,DM.MI
2020-05-06,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,200.0,4.300000190734863,DM.MI
2020-05-07,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,1200.0,4.199999809265137,DM.MI
2020-05-08,4.159999847412109,4.099999904632568,4.159999847412109,4.099999904632568,5200.0,4.099999904632568,DM.MI
2020-05-11,4.099999904632568,4.0,4.019999980926514,4.0,2400.0,4.0,DM.MI
2019-01-02,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0,5.949999809265137,DHH.MI
2019-01-03,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0,5.949999809265137,DHH.MI
2019-01-04,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0,5.949999809265137,DHH.MI
2019-01-07,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0,5.949999809265137,DHH.MI
2019-01-08,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0,5.949999809265137,DHH.MI
2019-01-09,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0,5.949999809265137,DHH.MI
2019-01-10,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,150,6.050000190734863,DHH.MI
2019-01-11,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-01-14,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-01-15,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-01-16,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-01-17,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-01-18,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-01-21,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-01-22,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-01-23,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-01-24,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,450,5.849999904632568,DHH.MI
2019-01-25,5.699999809265137,5.650000095367432,5.699999809265137,5.650000095367432,450,5.650000095367432,DHH.MI
2019-01-28,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0,5.650000095367432,DHH.MI
2019-01-29,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0,5.650000095367432,DHH.MI
2019-01-30,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0,5.650000095367432,DHH.MI
2019-01-31,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0,5.650000095367432,DHH.MI
2019-02-01,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0,5.650000095367432,DHH.MI
2019-02-04,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,450,5.599999904632568,DHH.MI
2019-02-05,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0,5.599999904632568,DHH.MI
2019-02-06,5.5,5.5,5.5,5.5,450,5.5,DHH.MI
2019-02-07,5.5,5.5,5.5,5.5,0,5.5,DHH.MI
2019-02-08,5.5,5.5,5.5,5.5,0,5.5,DHH.MI
2019-02-11,5.5,5.5,5.5,5.5,0,5.5,DHH.MI
2019-02-12,5.5,5.5,5.5,5.5,0,5.5,DHH.MI
2019-02-13,5.5,5.5,5.5,5.5,0,5.5,DHH.MI
2019-02-14,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,300,5.599999904632568,DHH.MI
2019-02-15,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0,5.599999904632568,DHH.MI
2019-02-18,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0,5.599999904632568,DHH.MI
2019-02-19,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,150,5.550000190734863,DHH.MI
2019-02-20,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0,5.550000190734863,DHH.MI
2019-02-21,5.900000095367432,5.699999809265137,5.699999809265137,5.900000095367432,600,5.900000095367432,DHH.MI
2019-02-22,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0,5.900000095367432,DHH.MI
2019-02-25,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0,5.900000095367432,DHH.MI
2019-02-26,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0,5.900000095367432,DHH.MI
2019-02-27,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0,5.900000095367432,DHH.MI
2019-02-28,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0,5.900000095367432,DHH.MI
2019-03-01,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0,5.900000095367432,DHH.MI
2019-03-04,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,150,5.650000095367432,DHH.MI
2019-03-05,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,150,5.599999904632568,DHH.MI
2019-03-06,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,450,5.800000190734863,DHH.MI
2019-03-07,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0,5.800000190734863,DHH.MI
2019-03-08,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,300,5.650000095367432,DHH.MI
2019-03-11,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0,5.650000095367432,DHH.MI
2019-03-12,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0,5.650000095367432,DHH.MI
2019-03-13,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,450,5.550000190734863,DHH.MI
2019-03-14,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0,5.550000190734863,DHH.MI
2019-03-15,5.949999809265137,5.650000095367432,5.650000095367432,5.949999809265137,1800,5.949999809265137,DHH.MI
2019-03-18,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0,5.949999809265137,DHH.MI
2019-03-19,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,150,5.800000190734863,DHH.MI
2019-03-20,5.699999809265137,5.650000095367432,5.699999809265137,5.650000095367432,750,5.650000095367432,DHH.MI
2019-03-21,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0,5.650000095367432,DHH.MI
2019-03-22,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0,5.650000095367432,DHH.MI
2019-03-25,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,450,5.849999904632568,DHH.MI
2019-03-26,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0,5.849999904632568,DHH.MI
2019-03-27,6.0,5.900000095367432,6.0,5.900000095367432,600,5.900000095367432,DHH.MI
2019-03-28,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,150,5.849999904632568,DHH.MI
2019-03-29,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0,5.849999904632568,DHH.MI
2019-04-01,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0,5.849999904632568,DHH.MI
2019-04-02,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0,5.849999904632568,DHH.MI
2019-04-03,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0,5.849999904632568,DHH.MI
2019-04-04,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0,5.849999904632568,DHH.MI
2019-04-05,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0,5.849999904632568,DHH.MI
2019-04-08,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0,5.849999904632568,DHH.MI
2019-04-09,6.5,6.0,6.0,6.199999809265137,2100,6.199999809265137,DHH.MI
2019-04-10,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0,6.199999809265137,DHH.MI
2019-04-11,6.150000095367432,6.150000095367432,6.150000095367432,6.150000095367432,450,6.150000095367432,DHH.MI
2019-04-12,6.150000095367432,6.150000095367432,6.150000095367432,6.150000095367432,0,6.150000095367432,DHH.MI
2019-04-15,6.150000095367432,6.150000095367432,6.150000095367432,6.150000095367432,0,6.150000095367432,DHH.MI
2019-04-16,6.150000095367432,6.050000190734863,6.150000095367432,6.050000190734863,600,6.050000190734863,DHH.MI
2019-04-17,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-04-18,6.5,6.150000095367432,6.150000095367432,6.349999904632568,3150,6.349999904632568,DHH.MI
2019-04-23,6.5,6.199999809265137,6.300000190734863,6.5,2550,6.5,DHH.MI
2019-04-24,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,300,6.300000190734863,DHH.MI
2019-04-25,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,0,6.300000190734863,DHH.MI
2019-04-26,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,0,6.300000190734863,DHH.MI
2019-04-29,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,300,6.449999809265137,DHH.MI
2019-04-30,6.5,6.5,6.5,6.5,150,6.5,DHH.MI
2019-05-02,6.5,6.5,6.5,6.5,150,6.5,DHH.MI
2019-05-03,6.5,6.5,6.5,6.5,0,6.5,DHH.MI
2019-05-06,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,150,6.349999904632568,DHH.MI
2019-05-07,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,150,6.199999809265137,DHH.MI
2019-05-08,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0,6.199999809265137,DHH.MI
2019-05-09,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0,6.199999809265137,DHH.MI
2019-05-10,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,0,6.199999809265137,DHH.MI
2019-05-13,6.150000095367432,6.150000095367432,6.150000095367432,6.150000095367432,300,6.150000095367432,DHH.MI
2019-05-14,6.150000095367432,6.150000095367432,6.150000095367432,6.150000095367432,0,6.150000095367432,DHH.MI
2019-05-15,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,450,6.050000190734863,DHH.MI
2019-05-16,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-05-17,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-05-20,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-05-21,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-05-22,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-05-23,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-05-24,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-05-27,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-05-28,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-05-29,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-05-30,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-05-31,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-06-03,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-06-04,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-06-05,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-06-06,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-06-07,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-06-10,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-06-11,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-06-12,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-06-13,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-06-14,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-06-17,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-06-18,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-06-19,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-06-20,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,150,6.050000190734863,DHH.MI
2019-06-21,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-06-24,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-06-25,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-06-26,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0,6.050000190734863,DHH.MI
2019-06-27,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,150,5.900000095367432,DHH.MI
2019-06-28,5.900000095367432,5.849999904632568,5.900000095367432,5.849999904632568,450,5.849999904632568,DHH.MI
2019-07-01,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0,5.849999904632568,DHH.MI
2019-07-02,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0,5.849999904632568,DHH.MI
2019-07-03,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0,5.849999904632568,DHH.MI
2019-07-04,5.75,5.75,5.75,5.75,150,5.75,DHH.MI
2019-07-05,5.75,5.75,5.75,5.75,0,5.75,DHH.MI
2019-07-08,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,450,5.650000095367432,DHH.MI
2019-07-09,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0,5.650000095367432,DHH.MI
2019-07-10,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0,5.650000095367432,DHH.MI
2019-07-11,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0,5.650000095367432,DHH.MI
2019-07-12,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,150,5.699999809265137,DHH.MI
2019-07-15,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0,5.699999809265137,DHH.MI
2019-07-16,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0,5.699999809265137,DHH.MI
2019-07-17,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,300,5.550000190734863,DHH.MI
2019-07-18,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0,5.550000190734863,DHH.MI
2019-07-19,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0,5.550000190734863,DHH.MI
2019-07-22,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0,5.550000190734863,DHH.MI
2019-07-23,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0,5.550000190734863,DHH.MI
2019-07-24,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0,5.550000190734863,DHH.MI
2019-07-25,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0,5.550000190734863,DHH.MI
2019-07-26,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,300,5.449999809265137,DHH.MI
2019-07-29,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0,5.449999809265137,DHH.MI
2019-07-30,5.349999904632568,5.25,5.349999904632568,5.25,1500,5.25,DHH.MI
2019-07-31,5.25,5.25,5.25,5.25,0,5.25,DHH.MI
2019-08-01,5.150000095367432,5.0,5.150000095367432,5.0,750,5.0,DHH.MI
2019-08-02,5.0,5.0,5.0,5.0,0,5.0,DHH.MI
2019-08-05,5.0,5.0,5.0,5.0,0,5.0,DHH.MI
2019-08-06,5.0,5.0,5.0,5.0,0,5.0,DHH.MI
2019-08-07,5.099999904632568,5.050000190734863,5.099999904632568,5.050000190734863,750,5.050000190734863,DHH.MI
2019-08-08,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0,5.050000190734863,DHH.MI
2019-08-09,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0,5.050000190734863,DHH.MI
2019-08-12,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0,5.050000190734863,DHH.MI
2019-08-13,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0,5.050000190734863,DHH.MI
2019-08-14,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0,5.050000190734863,DHH.MI
2019-08-16,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0,5.050000190734863,DHH.MI
2019-08-19,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0,5.050000190734863,DHH.MI
2019-08-20,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0,5.050000190734863,DHH.MI
2019-08-21,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0,5.050000190734863,DHH.MI
2019-08-22,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0,5.050000190734863,DHH.MI
2019-08-23,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0,5.050000190734863,DHH.MI
2019-08-26,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0,5.050000190734863,DHH.MI
2019-08-27,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0,5.050000190734863,DHH.MI
2019-08-28,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0,5.050000190734863,DHH.MI
2019-08-29,5.0,5.0,5.0,5.0,150,5.0,DHH.MI
2019-08-30,5.0,5.0,5.0,5.0,0,5.0,DHH.MI
2019-09-02,5.0,5.0,5.0,5.0,0,5.0,DHH.MI
2019-09-03,5.0,5.0,5.0,5.0,0,5.0,DHH.MI
2019-09-04,4.960000038146973,4.860000133514404,4.960000038146973,4.860000133514404,900,4.860000133514404,DHH.MI
2019-09-05,4.860000133514404,4.860000133514404,4.860000133514404,4.860000133514404,0,4.860000133514404,DHH.MI
2019-09-06,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,450,4.900000095367432,DHH.MI
2019-09-09,5.0,5.0,5.0,5.0,450,5.0,DHH.MI
2019-09-10,5.0,5.0,5.0,5.0,0,5.0,DHH.MI
2019-09-11,5.0,5.0,5.0,5.0,0,5.0,DHH.MI
2019-09-12,5.0,5.0,5.0,5.0,0,5.0,DHH.MI
2019-09-13,5.0,5.0,5.0,5.0,0,5.0,DHH.MI
2019-09-16,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,150,5.150000095367432,DHH.MI
2019-09-17,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0,5.150000095367432,DHH.MI
2019-09-18,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0,5.150000095367432,DHH.MI
2019-09-19,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0,5.150000095367432,DHH.MI
2019-09-20,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0,5.150000095367432,DHH.MI
2019-09-23,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0,5.150000095367432,DHH.MI
2019-09-24,5.400000095367432,5.099999904632568,5.099999904632568,5.199999809265137,1500,5.199999809265137,DHH.MI
2019-09-25,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,450,5.199999809265137,DHH.MI
2019-09-26,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0,5.199999809265137,DHH.MI
2019-09-27,5.25,5.25,5.25,5.25,150,5.25,DHH.MI
2019-09-30,5.25,5.25,5.25,5.25,0,5.25,DHH.MI
2019-10-01,5.099999904632568,5.0,5.099999904632568,5.0,1050,5.0,DHH.MI
2019-10-02,5.0,5.0,5.0,5.0,0,5.0,DHH.MI
2019-10-03,5.0,5.0,5.0,5.0,0,5.0,DHH.MI
2019-10-04,5.0,5.0,5.0,5.0,0,5.0,DHH.MI
2019-10-07,5.0,5.0,5.0,5.0,0,5.0,DHH.MI
2019-10-08,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,450,5.099999904632568,DHH.MI
2019-10-09,5.25,5.199999809265137,5.199999809265137,5.25,1350,5.25,DHH.MI
2019-10-10,5.25,5.25,5.25,5.25,0,5.25,DHH.MI
2019-10-11,5.25,5.25,5.25,5.25,0,5.25,DHH.MI
2019-10-14,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,600,5.150000095367432,DHH.MI
2019-10-15,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0,5.150000095367432,DHH.MI
2019-10-16,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0,5.150000095367432,DHH.MI
2019-10-17,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,150,5.050000190734863,DHH.MI
2019-10-18,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0,5.050000190734863,DHH.MI
2019-10-21,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0,5.050000190734863,DHH.MI
2019-10-22,5.0,5.0,5.0,5.0,600,5.0,DHH.MI
2019-10-23,5.099999904632568,4.900000095367432,4.900000095367432,5.099999904632568,750,5.099999904632568,DHH.MI
2019-10-24,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0,5.099999904632568,DHH.MI
2019-10-25,5.0,4.920000076293945,5.0,4.920000076293945,900,4.920000076293945,DHH.MI
2019-10-28,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0,4.920000076293945,DHH.MI
2019-10-29,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0,4.920000076293945,DHH.MI
2019-10-30,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0,4.920000076293945,DHH.MI
2019-10-31,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0,4.920000076293945,DHH.MI
2019-11-01,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0,4.920000076293945,DHH.MI
2019-11-04,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0,4.920000076293945,DHH.MI
2019-11-05,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0,4.920000076293945,DHH.MI
2019-11-06,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0,4.920000076293945,DHH.MI
2019-11-07,5.0,4.840000152587891,4.840000152587891,5.0,3900,5.0,DHH.MI
2019-11-08,5.699999809265137,5.099999904632568,5.099999904632568,5.699999809265137,2100,5.699999809265137,DHH.MI
2019-11-11,6.150000095367432,5.5,5.699999809265137,6.150000095367432,8100,6.150000095367432,DHH.MI
2019-11-12,6.300000190734863,6.150000095367432,6.150000095367432,6.199999809265137,3150,6.199999809265137,DHH.MI
2019-11-13,6.199999809265137,6.0,6.199999809265137,6.0,3450,6.0,DHH.MI
2019-11-14,6.0,6.0,6.0,6.0,150,6.0,DHH.MI
2019-11-15,6.900000095367432,6.099999904632568,6.099999904632568,6.900000095367432,13800,6.900000095367432,DHH.MI
2019-11-18,8.0,6.949999809265137,7.0,7.449999809265137,21900,7.449999809265137,DHH.MI
2019-11-19,7.900000095367432,7.099999904632568,7.349999904632568,7.449999809265137,6450,7.449999809265137,DHH.MI
2019-11-20,7.800000190734863,7.099999904632568,7.449999809265137,7.400000095367432,6150,7.400000095367432,DHH.MI
2019-11-21,7.449999809265137,7.400000095367432,7.400000095367432,7.449999809265137,900,7.449999809265137,DHH.MI
2019-11-22,7.599999904632568,7.349999904632568,7.599999904632568,7.349999904632568,750,7.349999904632568,DHH.MI
2019-11-25,7.25,7.099999904632568,7.099999904632568,7.25,600,7.25,DHH.MI
2019-11-26,7.400000095367432,7.300000190734863,7.300000190734863,7.400000095367432,300,7.400000095367432,DHH.MI
2019-11-27,7.0,6.900000095367432,7.0,6.900000095367432,300,6.900000095367432,DHH.MI
2019-11-28,7.900000095367432,7.099999904632568,7.099999904632568,7.900000095367432,5550,7.900000095367432,DHH.MI
2019-11-29,7.900000095367432,7.599999904632568,7.900000095367432,7.599999904632568,3000,7.599999904632568,DHH.MI
2019-12-02,8.600000381469727,7.75,7.75,8.600000381469727,8850,8.600000381469727,DHH.MI
2019-12-03,9.399999618530273,8.699999809265137,8.699999809265137,8.800000190734863,22200,8.800000190734863,DHH.MI
2019-12-04,9.0,8.050000190734863,8.649999618530273,8.75,12450,8.75,DHH.MI
2019-12-05,8.899999618530273,8.399999618530273,8.699999809265137,8.399999618530273,3600,8.399999618530273,DHH.MI
2019-12-06,8.600000381469727,8.25,8.25,8.600000381469727,1200,8.600000381469727,DHH.MI
2019-12-09,9.149999618530273,8.649999618530273,8.649999618530273,8.800000190734863,4350,8.800000190734863,DHH.MI
2019-12-10,8.649999618530273,8.399999618530273,8.649999618530273,8.600000381469727,1050,8.600000381469727,DHH.MI
2019-12-11,9.0,8.5,8.600000381469727,8.899999618530273,1950,8.899999618530273,DHH.MI
2019-12-12,8.949999809265137,8.550000190734863,8.949999809265137,8.75,3000,8.75,DHH.MI
2019-12-13,8.899999618530273,8.600000381469727,8.600000381469727,8.899999618530273,6750,8.899999618530273,DHH.MI
2019-12-16,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,450,8.350000381469727,DHH.MI
2019-12-17,8.5,8.199999809265137,8.5,8.350000381469727,600,8.350000381469727,DHH.MI
2019-12-18,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,0,8.350000381469727,DHH.MI
2019-12-19,8.25,7.949999809265137,8.050000190734863,8.25,600,8.25,DHH.MI
2019-12-20,8.25,8.25,8.25,8.25,0,8.25,DHH.MI
2019-12-23,8.25,8.0,8.0,8.25,450,8.25,DHH.MI
2019-12-27,8.350000381469727,8.25,8.25,8.350000381469727,600,8.350000381469727,DHH.MI
2019-12-30,8.25,8.25,8.25,8.25,900,8.25,DHH.MI
2020-01-02,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,150,8.149999618530273,DHH.MI
2020-01-03,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,150,8.050000190734863,DHH.MI
2020-01-06,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,0,8.050000190734863,DHH.MI
2020-01-07,7.75,7.25,7.75,7.25,1650,7.25,DHH.MI
2020-01-08,7.800000190734863,7.300000190734863,7.5,7.800000190734863,1500,7.800000190734863,DHH.MI
2020-01-09,8.25,8.149999618530273,8.25,8.149999618530273,4200,8.149999618530273,DHH.MI
2020-01-10,7.949999809265137,7.599999904632568,7.949999809265137,7.75,6750,7.75,DHH.MI
2020-01-13,7.800000190734863,7.75,7.75,7.75,1350,7.75,DHH.MI
2020-01-14,7.699999809265137,7.5,7.5,7.699999809265137,600,7.699999809265137,DHH.MI
2020-01-15,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0,7.699999809265137,DHH.MI
2020-01-16,7.5,7.5,7.5,7.5,1950,7.5,DHH.MI
2020-01-17,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,300,7.699999809265137,DHH.MI
2020-01-20,7.75,7.699999809265137,7.699999809265137,7.75,600,7.75,DHH.MI
2020-01-21,7.900000095367432,7.800000190734863,7.800000190734863,7.849999904632568,2550,7.849999904632568,DHH.MI
2020-01-22,7.900000095367432,7.849999904632568,7.849999904632568,7.900000095367432,5250,7.900000095367432,DHH.MI
2020-01-23,8.100000381469727,8.0,8.100000381469727,8.100000381469727,1050,8.100000381469727,DHH.MI
2020-01-24,8.899999618530273,8.25,8.25,8.899999618530273,3300,8.899999618530273,DHH.MI
2020-01-27,9.399999618530273,8.100000381469727,9.399999618530273,8.199999809265137,2400,8.199999809265137,DHH.MI
2020-01-28,8.600000381469727,8.100000381469727,8.600000381469727,8.350000381469727,2400,8.350000381469727,DHH.MI
2020-01-29,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,150,8.350000381469727,DHH.MI
2020-01-30,8.25,8.25,8.25,8.25,450,8.25,DHH.MI
2020-01-31,8.25,8.149999618530273,8.149999618530273,8.25,300,8.25,DHH.MI
2020-02-03,8.399999618530273,8.050000190734863,8.050000190734863,8.399999618530273,600,8.399999618530273,DHH.MI
2020-02-04,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0,8.399999618530273,DHH.MI
2020-02-05,8.25,8.25,8.25,8.25,150,8.25,DHH.MI
2020-02-06,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,300,8.050000190734863,DHH.MI
2020-02-07,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,300,8.149999618530273,DHH.MI
2020-02-10,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0,8.149999618530273,DHH.MI
2020-02-11,8.449999809265137,8.199999809265137,8.350000381469727,8.350000381469727,1050,8.350000381469727,DHH.MI
2020-02-12,8.550000190734863,8.149999618530273,8.149999618530273,8.399999618530273,4800,8.399999618530273,DHH.MI
2020-02-13,8.550000190734863,8.149999618530273,8.550000190734863,8.149999618530273,300,8.149999618530273,DHH.MI
2020-02-14,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0,8.149999618530273,DHH.MI
2020-02-17,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0,8.149999618530273,DHH.MI
2020-02-18,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0,8.149999618530273,DHH.MI
2020-02-19,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0,8.149999618530273,DHH.MI
2020-02-20,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0,8.149999618530273,DHH.MI
2020-02-21,8.399999618530273,8.300000190734863,8.399999618530273,8.300000190734863,450,8.300000190734863,DHH.MI
2020-02-24,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,300,8.050000190734863,DHH.MI
2020-02-25,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,0,8.050000190734863,DHH.MI
2020-02-26,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,0,8.050000190734863,DHH.MI
2020-02-27,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,0,8.050000190734863,DHH.MI
2020-02-28,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,0,8.050000190734863,DHH.MI
2020-03-02,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,0,8.050000190734863,DHH.MI
2020-03-03,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,0,8.050000190734863,DHH.MI
2020-03-04,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,0,8.050000190734863,DHH.MI
2020-03-05,7.849999904632568,7.699999809265137,7.699999809265137,7.699999809265137,750,7.699999809265137,DHH.MI
2020-03-06,7.449999809265137,7.0,7.449999809265137,7.0,900,7.0,DHH.MI
2020-03-09,7.0,7.0,7.0,7.0,0,7.0,DHH.MI
2020-03-10,7.050000190734863,6.900000095367432,6.900000095367432,6.900000095367432,900,6.900000095367432,DHH.MI
2020-03-11,6.650000095367432,6.449999809265137,6.650000095367432,6.449999809265137,900,6.449999809265137,DHH.MI
2020-03-12,6.0,6.0,6.0,6.0,150,6.0,DHH.MI
2020-03-13,6.0,5.75,6.0,5.75,1650,5.75,DHH.MI
2020-03-16,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,450,5.900000095367432,DHH.MI
2020-03-17,5.849999904632568,5.449999809265137,5.849999904632568,5.449999809265137,900,5.449999809265137,DHH.MI
2020-03-18,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,300,5.300000190734863,DHH.MI
2020-03-19,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0,5.300000190734863,DHH.MI
2020-03-20,5.300000190734863,4.980000019073486,5.050000190734863,5.0,2250,5.0,DHH.MI
2020-03-23,5.0,4.800000190734863,5.0,4.960000038146973,1500,4.960000038146973,DHH.MI
2020-03-24,5.25,5.150000095367432,5.150000095367432,5.25,450,5.25,DHH.MI
2020-03-25,5.5,5.199999809265137,5.199999809265137,5.5,1800,5.5,DHH.MI
2020-03-26,5.599999904632568,5.300000190734863,5.300000190734863,5.599999904632568,600,5.599999904632568,DHH.MI
2020-03-27,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0,5.599999904632568,DHH.MI
2020-03-30,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0,5.599999904632568,DHH.MI
2020-03-31,6.050000190734863,5.5,5.5,6.050000190734863,1650,6.050000190734863,DHH.MI
2020-04-01,6.099999904632568,5.900000095367432,6.050000190734863,6.099999904632568,1500,6.099999904632568,DHH.MI
2020-04-02,6.650000095367432,6.300000190734863,6.300000190734863,6.650000095367432,2100,6.650000095367432,DHH.MI
2020-04-03,6.800000190734863,6.449999809265137,6.800000190734863,6.599999904632568,1350,6.599999904632568,DHH.MI
2020-04-06,6.400000095367432,6.0,6.400000095367432,6.0,1650,6.0,DHH.MI
2020-04-07,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,150,6.300000190734863,DHH.MI
2020-04-08,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,0,6.300000190734863,DHH.MI
2020-04-09,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,0,6.300000190734863,DHH.MI
2020-04-14,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,0,6.300000190734863,DHH.MI
2020-04-15,6.5,6.400000095367432,6.400000095367432,6.5,300,6.5,DHH.MI
2020-04-16,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,300,6.449999809265137,DHH.MI
2020-04-17,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0,6.449999809265137,DHH.MI
2020-04-20,6.5,6.449999809265137,6.449999809265137,6.5,450,6.5,DHH.MI
2020-04-21,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,300,6.599999904632568,DHH.MI
2020-04-22,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0,6.599999904632568,DHH.MI
2020-04-23,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,300,6.599999904632568,DHH.MI
2020-04-24,7.449999809265137,6.800000190734863,6.800000190734863,7.449999809265137,1650,7.449999809265137,DHH.MI
2020-04-27,7.949999809265137,7.099999904632568,7.099999904632568,7.75,2850,7.75,DHH.MI
2020-04-28,7.949999809265137,7.650000095367432,7.650000095367432,7.900000095367432,1800,7.900000095367432,DHH.MI
2020-04-29,8.300000190734863,7.900000095367432,8.149999618530273,7.900000095367432,1950,7.900000095367432,DHH.MI
2020-04-30,8.149999618530273,7.199999809265137,8.149999618530273,7.199999809265137,1500,7.199999809265137,DHH.MI
2020-05-04,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0,7.199999809265137,DHH.MI
2020-05-05,7.400000095367432,7.300000190734863,7.300000190734863,7.400000095367432,300,7.400000095367432,DHH.MI
2020-05-06,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0,7.400000095367432,DHH.MI
2020-05-07,7.099999904632568,7.0,7.099999904632568,7.0,450,7.0,DHH.MI
2020-05-08,7.0,7.0,7.0,7.0,150,7.0,DHH.MI
2020-05-11,7.0,7.0,7.0,7.0,150,7.0,DHH.MI
2019-01-02,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0,4.349999904632568,ECK.MI
2019-01-03,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0,4.349999904632568,ECK.MI
2019-01-04,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0,4.349999904632568,ECK.MI
2019-01-07,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0,4.349999904632568,ECK.MI
2019-01-08,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0,4.349999904632568,ECK.MI
2019-01-09,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0,4.349999904632568,ECK.MI
2019-01-10,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0,4.349999904632568,ECK.MI
2019-01-11,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0,4.349999904632568,ECK.MI
2019-01-14,4.400000095367432,4.349999904632568,4.349999904632568,4.400000095367432,490,4.400000095367432,ECK.MI
2019-01-15,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0,4.400000095367432,ECK.MI
2019-01-16,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0,4.400000095367432,ECK.MI
2019-01-17,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,280,4.400000095367432,ECK.MI
2019-01-18,4.400000095367432,4.25,4.25,4.400000095367432,140,4.400000095367432,ECK.MI
2019-01-21,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0,4.400000095367432,ECK.MI
2019-01-22,5.21999979019165,4.400000095367432,4.400000095367432,5.21999979019165,5250,5.21999979019165,ECK.MI
2019-01-23,6.199999809265137,5.199999809265137,5.21999979019165,5.880000114440918,7000,5.880000114440918,ECK.MI
2019-01-24,6.039999961853027,5.340000152587891,5.900000095367432,5.340000152587891,5810,5.340000152587891,ECK.MI
2019-01-25,5.300000190734863,5.0,5.300000190734863,5.199999809265137,3780,5.199999809265137,ECK.MI
2019-01-28,5.239999771118164,5.039999961853027,5.199999809265137,5.119999885559082,2100,5.119999885559082,ECK.MI
2019-01-29,4.909999847412109,4.710000038146973,4.909999847412109,4.710000038146973,840,4.710000038146973,ECK.MI
2019-01-30,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,910,4.699999809265137,ECK.MI
2019-01-31,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0,4.699999809265137,ECK.MI
2019-02-01,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,70,4.699999809265137,ECK.MI
2019-02-04,4.75,4.75,4.75,4.75,140,4.75,ECK.MI
2019-02-05,4.75,4.75,4.75,4.75,560,4.75,ECK.MI
2019-02-06,4.75,4.75,4.75,4.75,0,4.75,ECK.MI
2019-02-07,5.0,4.550000190734863,4.550000190734863,4.800000190734863,1750,4.800000190734863,ECK.MI
2019-02-08,5.099999904632568,4.699999809265137,4.699999809265137,4.829999923706055,3430,4.829999923706055,ECK.MI
2019-02-11,4.829999923706055,4.829999923706055,4.829999923706055,4.829999923706055,0,4.829999923706055,ECK.MI
2019-02-12,4.829999923706055,4.829999923706055,4.829999923706055,4.829999923706055,0,4.829999923706055,ECK.MI
2019-02-13,4.949999809265137,4.800000190734863,4.949999809265137,4.800000190734863,700,4.800000190734863,ECK.MI
2019-02-14,4.71999979019165,4.699999809265137,4.71999979019165,4.699999809265137,630,4.699999809265137,ECK.MI
2019-02-15,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0,4.699999809265137,ECK.MI
2019-02-18,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0,4.699999809265137,ECK.MI
2019-02-19,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0,4.699999809265137,ECK.MI
2019-02-20,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0,4.699999809265137,ECK.MI
2019-02-21,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0,4.699999809265137,ECK.MI
2019-02-22,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0,4.699999809265137,ECK.MI
2019-02-25,4.800000190734863,4.699999809265137,4.800000190734863,4.699999809265137,140,4.699999809265137,ECK.MI
2019-02-26,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0,4.699999809265137,ECK.MI
2019-02-27,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,630,4.849999904632568,ECK.MI
2019-02-28,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,0,4.849999904632568,ECK.MI
2019-03-01,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,70,4.900000095367432,ECK.MI
2019-03-04,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0,4.900000095367432,ECK.MI
2019-03-05,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,560,4.900000095367432,ECK.MI
2019-03-06,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0,4.900000095367432,ECK.MI
2019-03-07,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0,4.900000095367432,ECK.MI
2019-03-08,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0,4.900000095367432,ECK.MI
2019-03-11,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0,4.900000095367432,ECK.MI
2019-03-12,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0,4.900000095367432,ECK.MI
2019-03-13,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,490,4.900000095367432,ECK.MI
2019-03-14,5.179999828338623,5.0,5.059999942779541,5.179999828338623,1330,5.179999828338623,ECK.MI
2019-03-15,5.5,5.139999866485596,5.199999809265137,5.139999866485596,2240,5.139999866485596,ECK.MI
2019-03-18,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0,5.139999866485596,ECK.MI
2019-03-19,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,70,5.039999961853027,ECK.MI
2019-03-20,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0,5.039999961853027,ECK.MI
2019-03-21,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0,5.039999961853027,ECK.MI
2019-03-22,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0,5.039999961853027,ECK.MI
2019-03-25,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0,5.039999961853027,ECK.MI
2019-03-26,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,350,5.099999904632568,ECK.MI
2019-03-27,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0,5.099999904632568,ECK.MI
2019-03-28,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0,5.099999904632568,ECK.MI
2019-03-29,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,280,5.139999866485596,ECK.MI
2019-04-01,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0,5.139999866485596,ECK.MI
2019-04-02,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0,5.139999866485596,ECK.MI
2019-04-03,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0,5.139999866485596,ECK.MI
2019-04-04,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0,5.139999866485596,ECK.MI
2019-04-05,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0,5.139999866485596,ECK.MI
2019-04-08,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,210,5.050000190734863,ECK.MI
2019-04-09,5.0,5.0,5.0,5.0,280,5.0,ECK.MI
2019-04-10,5.0,5.0,5.0,5.0,210,5.0,ECK.MI
2019-04-11,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,70,4.900000095367432,ECK.MI
2019-04-12,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0,4.900000095367432,ECK.MI
2019-04-15,5.0,5.0,5.0,5.0,140,5.0,ECK.MI
2019-04-16,5.0,5.0,5.0,5.0,0,5.0,ECK.MI
2019-04-17,5.0,5.0,5.0,5.0,0,5.0,ECK.MI
2019-04-18,5.0,5.0,5.0,5.0,0,5.0,ECK.MI
2019-04-23,5.0,5.0,5.0,5.0,0,5.0,ECK.MI
2019-04-24,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,420,4.800000190734863,ECK.MI
2019-04-25,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0,4.800000190734863,ECK.MI
2019-04-26,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,70,4.699999809265137,ECK.MI
2019-04-29,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0,4.699999809265137,ECK.MI
2019-04-30,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,70,4.699999809265137,ECK.MI
2019-05-02,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0,4.699999809265137,ECK.MI
2019-05-03,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0,4.699999809265137,ECK.MI
2019-05-06,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,280,4.699999809265137,ECK.MI
2019-05-07,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0,4.699999809265137,ECK.MI
2019-05-08,4.699999809265137,4.460000038146973,4.699999809265137,4.480000019073486,1400,4.480000019073486,ECK.MI
2019-05-09,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,0,4.480000019073486,ECK.MI
2019-05-10,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,210,4.460000038146973,ECK.MI
2019-05-13,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,280,4.460000038146973,ECK.MI
2019-05-14,4.519999980926514,4.340000152587891,4.5,4.519999980926514,280,4.519999980926514,ECK.MI
2019-05-15,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0,4.519999980926514,ECK.MI
2019-05-16,4.519999980926514,4.420000076293945,4.519999980926514,4.420000076293945,1050,4.420000076293945,ECK.MI
2019-05-17,4.579999923706055,4.420000076293945,4.420000076293945,4.579999923706055,490,4.579999923706055,ECK.MI
2019-05-20,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,0,4.579999923706055,ECK.MI
2019-05-21,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,0,4.579999923706055,ECK.MI
2019-05-22,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,0,4.579999923706055,ECK.MI
2019-05-23,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,0,4.579999923706055,ECK.MI
2019-05-24,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,350,4.699999809265137,ECK.MI
2019-05-27,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0,4.699999809265137,ECK.MI
2019-05-28,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0,4.699999809265137,ECK.MI
2019-05-29,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0,4.699999809265137,ECK.MI
2019-05-30,6.0,4.820000171661377,4.820000171661377,6.0,7840,6.0,ECK.MI
2019-05-31,6.150000095367432,5.199999809265137,5.900000095367432,5.400000095367432,10430,5.400000095367432,ECK.MI
2019-06-03,5.300000190734863,4.880000114440918,5.199999809265137,4.980000019073486,4620,4.980000019073486,ECK.MI
2019-06-04,5.0,4.900000095367432,4.900000095367432,5.0,840,5.0,ECK.MI
2019-06-05,5.099999904632568,4.900000095367432,5.099999904632568,4.900000095367432,350,4.900000095367432,ECK.MI
2019-06-06,4.940000057220459,4.639999866485596,4.800000190734863,4.800000190734863,2310,4.800000190734863,ECK.MI
2019-06-07,5.099999904632568,4.860000133514404,4.860000133514404,5.099999904632568,280,5.099999904632568,ECK.MI
2019-06-10,4.960000038146973,4.71999979019165,4.940000057220459,4.900000095367432,1820,4.900000095367432,ECK.MI
2019-06-11,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0,4.900000095367432,ECK.MI
2019-06-12,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0,4.900000095367432,ECK.MI
2019-06-13,4.920000076293945,4.760000228881836,4.760000228881836,4.920000076293945,210,4.920000076293945,ECK.MI
2019-06-14,5.0,4.980000019073486,4.980000019073486,5.0,420,5.0,ECK.MI
2019-06-17,5.050000190734863,4.900000095367432,5.050000190734863,4.900000095367432,490,4.900000095367432,ECK.MI
2019-06-18,5.099999904632568,5.0,5.0,5.099999904632568,280,5.099999904632568,ECK.MI
2019-06-19,5.099999904632568,4.800000190734863,5.099999904632568,4.900000095367432,1540,4.900000095367432,ECK.MI
2019-06-20,5.0,4.800000190734863,4.900000095367432,5.0,700,5.0,ECK.MI
2019-06-21,5.0,5.0,5.0,5.0,0,5.0,ECK.MI
2019-06-24,5.0,5.0,5.0,5.0,0,5.0,ECK.MI
2019-06-25,5.0,5.0,5.0,5.0,0,5.0,ECK.MI
2019-06-26,5.0,4.900000095367432,5.0,4.900000095367432,560,4.900000095367432,ECK.MI
2019-06-27,5.0,5.0,5.0,5.0,140,5.0,ECK.MI
2019-06-28,5.0,4.900000095367432,4.900000095367432,5.0,1330,5.0,ECK.MI
2019-07-01,5.0,5.0,5.0,5.0,0,5.0,ECK.MI
2019-07-02,5.0,5.0,5.0,5.0,0,5.0,ECK.MI
2019-07-03,5.0,5.0,5.0,5.0,0,5.0,ECK.MI
2019-07-04,5.0,5.0,5.0,5.0,0,5.0,ECK.MI
2019-07-05,5.0,5.0,5.0,5.0,0,5.0,ECK.MI
2019-07-08,5.0,5.0,5.0,5.0,0,5.0,ECK.MI
2019-07-09,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,70,5.099999904632568,ECK.MI
2019-07-10,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,210,5.099999904632568,ECK.MI
2019-07-11,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0,5.099999904632568,ECK.MI
2019-07-12,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0,5.099999904632568,ECK.MI
2019-07-15,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0,5.099999904632568,ECK.MI
2019-07-16,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0,5.099999904632568,ECK.MI
2019-07-17,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0,5.099999904632568,ECK.MI
2019-07-18,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0,5.099999904632568,ECK.MI
2019-07-19,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0,5.099999904632568,ECK.MI
2019-07-22,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0,5.099999904632568,ECK.MI
2019-07-23,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0,5.099999904632568,ECK.MI
2019-07-24,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0,5.099999904632568,ECK.MI
2019-07-25,5.050000190734863,4.900000095367432,4.900000095367432,5.050000190734863,420,5.050000190734863,ECK.MI
2019-07-26,5.400000095367432,5.099999904632568,5.099999904632568,5.400000095367432,2520,5.400000095367432,ECK.MI
2019-07-29,5.400000095367432,5.050000190734863,5.300000190734863,5.050000190734863,2030,5.050000190734863,ECK.MI
2019-07-30,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0,5.050000190734863,ECK.MI
2019-07-31,5.050000190734863,5.0,5.0,5.050000190734863,280,5.050000190734863,ECK.MI
2019-08-01,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0,5.050000190734863,ECK.MI
2019-08-02,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,70,5.099999904632568,ECK.MI
2019-08-05,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0,5.099999904632568,ECK.MI
2019-08-06,5.0,5.0,5.0,5.0,350,5.0,ECK.MI
2019-08-07,5.0,5.0,5.0,5.0,0,5.0,ECK.MI
2019-08-08,5.0,5.0,5.0,5.0,0,5.0,ECK.MI
2019-08-09,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,70,4.900000095367432,ECK.MI
2019-08-12,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0,4.900000095367432,ECK.MI
2019-08-13,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0,4.900000095367432,ECK.MI
2019-08-14,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0,4.900000095367432,ECK.MI
2019-08-16,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,70,4.800000190734863,ECK.MI
2019-08-19,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0,4.800000190734863,ECK.MI
2019-08-20,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0,4.800000190734863,ECK.MI
2019-08-21,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0,4.800000190734863,ECK.MI
2019-08-22,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0,4.800000190734863,ECK.MI
2019-08-23,4.699999809265137,4.679999828338623,4.699999809265137,4.679999828338623,420,4.679999828338623,ECK.MI
2019-08-26,4.78000020980835,4.599999904632568,4.78000020980835,4.599999904632568,140,4.599999904632568,ECK.MI
2019-08-27,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0,4.599999904632568,ECK.MI
2019-08-28,4.699999809265137,4.579999923706055,4.579999923706055,4.699999809265137,490,4.699999809265137,ECK.MI
2019-08-29,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0,4.699999809265137,ECK.MI
2019-08-30,4.659999847412109,4.599999904632568,4.619999885559082,4.659999847412109,980,4.659999847412109,ECK.MI
2019-09-02,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,70,4.739999771118164,ECK.MI
2019-09-03,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0,4.739999771118164,ECK.MI
2019-09-04,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0,4.739999771118164,ECK.MI
2019-09-05,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0,4.739999771118164,ECK.MI
2019-09-06,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0,4.739999771118164,ECK.MI
2019-09-09,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0,4.739999771118164,ECK.MI
2019-09-10,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0,4.739999771118164,ECK.MI
2019-09-11,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0,4.739999771118164,ECK.MI
2019-09-12,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0,4.739999771118164,ECK.MI
2019-09-13,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0,4.739999771118164,ECK.MI
2019-09-16,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,140,4.739999771118164,ECK.MI
2019-09-17,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0,4.739999771118164,ECK.MI
2019-09-18,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0,4.739999771118164,ECK.MI
2019-09-19,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0,4.739999771118164,ECK.MI
2019-09-20,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0,4.739999771118164,ECK.MI
2019-09-23,4.699999809265137,4.539999961853027,4.539999961853027,4.699999809265137,980,4.699999809265137,ECK.MI
2019-09-24,5.599999904632568,4.900000095367432,4.900000095367432,5.449999809265137,6440,5.449999809265137,ECK.MI
2019-09-25,5.400000095367432,5.199999809265137,5.400000095367432,5.199999809265137,1680,5.199999809265137,ECK.MI
2019-09-26,5.349999904632568,5.199999809265137,5.25,5.300000190734863,1400,5.300000190734863,ECK.MI
2019-09-27,5.800000190734863,5.25,5.5,5.300000190734863,5320,5.300000190734863,ECK.MI
2019-09-30,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0,5.300000190734863,ECK.MI
2019-10-01,5.199999809265137,4.900000095367432,5.199999809265137,5.199999809265137,2870,5.199999809265137,ECK.MI
2019-10-02,5.400000095367432,5.199999809265137,5.199999809265137,5.199999809265137,4690,5.199999809265137,ECK.MI
2019-10-03,5.050000190734863,4.900000095367432,5.050000190734863,4.900000095367432,1680,4.900000095367432,ECK.MI
2019-10-04,5.0,4.78000020980835,4.900000095367432,4.78000020980835,13790,4.78000020980835,ECK.MI
2019-10-07,4.960000038146973,4.820000171661377,4.960000038146973,4.820000171661377,420,4.820000171661377,ECK.MI
2019-10-08,4.78000020980835,4.71999979019165,4.78000020980835,4.71999979019165,490,4.71999979019165,ECK.MI
2019-10-09,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,0,4.71999979019165,ECK.MI
2019-10-10,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,0,4.71999979019165,ECK.MI
2019-10-11,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,0,4.71999979019165,ECK.MI
2019-10-14,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,420,4.71999979019165,ECK.MI
2019-10-15,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,0,4.71999979019165,ECK.MI
2019-10-16,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,0,4.71999979019165,ECK.MI
2019-10-17,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,0,4.71999979019165,ECK.MI
2019-10-18,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,0,4.71999979019165,ECK.MI
2019-10-21,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,0,4.71999979019165,ECK.MI
2019-10-22,4.880000114440918,4.880000114440918,4.880000114440918,4.880000114440918,70,4.880000114440918,ECK.MI
2019-10-23,4.880000114440918,4.880000114440918,4.880000114440918,4.880000114440918,0,4.880000114440918,ECK.MI
2019-10-24,5.0,4.679999828338623,4.699999809265137,5.0,980,5.0,ECK.MI
2019-10-25,5.0,4.900000095367432,5.0,4.900000095367432,630,4.900000095367432,ECK.MI
2019-10-28,4.900000095367432,4.760000228881836,4.900000095367432,4.760000228881836,840,4.760000228881836,ECK.MI
2019-10-29,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0,4.760000228881836,ECK.MI
2019-10-30,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0,4.760000228881836,ECK.MI
2019-10-31,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0,4.760000228881836,ECK.MI
2019-11-01,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0,4.760000228881836,ECK.MI
2019-11-04,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0,4.760000228881836,ECK.MI
2019-11-05,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,140,4.739999771118164,ECK.MI
2019-11-06,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,70,4.739999771118164,ECK.MI
2019-11-07,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,630,4.699999809265137,ECK.MI
2019-11-08,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0,4.699999809265137,ECK.MI
2019-11-11,4.800000190734863,4.559999942779541,4.599999904632568,4.800000190734863,1050,4.800000190734863,ECK.MI
2019-11-12,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0,4.800000190734863,ECK.MI
2019-11-13,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0,4.800000190734863,ECK.MI
2019-11-14,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0,4.800000190734863,ECK.MI
2019-11-15,4.800000190734863,4.699999809265137,4.699999809265137,4.800000190734863,350,4.800000190734863,ECK.MI
2019-11-18,5.199999809265137,4.800000190734863,4.800000190734863,5.199999809265137,2520,5.199999809265137,ECK.MI
2019-11-19,5.75,5.25,5.25,5.75,9030,5.75,ECK.MI
2019-11-20,5.949999809265137,5.75,5.849999904632568,5.75,3500,5.75,ECK.MI
2019-11-21,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,490,5.650000095367432,ECK.MI
2019-11-22,5.650000095367432,5.550000190734863,5.650000095367432,5.550000190734863,630,5.550000190734863,ECK.MI
2019-11-25,5.5,5.199999809265137,5.5,5.400000095367432,2310,5.400000095367432,ECK.MI
2019-11-26,5.5,5.25,5.25,5.5,770,5.5,ECK.MI
2019-11-27,5.650000095367432,5.400000095367432,5.400000095367432,5.650000095367432,1540,5.650000095367432,ECK.MI
2019-11-28,6.199999809265137,5.699999809265137,5.849999904632568,6.099999904632568,3430,6.099999904632568,ECK.MI
2019-11-29,6.25,5.849999904632568,6.199999809265137,6.050000190734863,3010,6.050000190734863,ECK.MI
2019-12-02,6.449999809265137,6.099999904632568,6.150000095367432,6.099999904632568,5110,6.099999904632568,ECK.MI
2019-12-03,6.25,5.849999904632568,6.25,5.949999809265137,5110,5.949999809265137,ECK.MI
2019-12-04,6.0,5.800000190734863,6.0,5.900000095367432,2170,5.900000095367432,ECK.MI
2019-12-05,5.949999809265137,5.900000095367432,5.900000095367432,5.949999809265137,630,5.949999809265137,ECK.MI
2019-12-06,5.949999809265137,5.5,5.75,5.949999809265137,2800,5.949999809265137,ECK.MI
2019-12-09,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,210,5.949999809265137,ECK.MI
2019-12-10,6.199999809265137,5.949999809265137,5.949999809265137,6.199999809265137,2940,6.199999809265137,ECK.MI
2019-12-11,6.400000095367432,6.0,6.050000190734863,6.300000190734863,1190,6.300000190734863,ECK.MI
2019-12-12,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,70,6.400000095367432,ECK.MI
2019-12-13,7.0,6.349999904632568,6.349999904632568,7.0,7840,7.0,ECK.MI
2019-12-16,7.849999904632568,6.75,7.5,7.300000190734863,9590,7.300000190734863,ECK.MI
2019-12-17,7.949999809265137,6.849999904632568,7.349999904632568,7.050000190734863,7140,7.050000190734863,ECK.MI
2019-12-18,7.050000190734863,6.75,6.900000095367432,6.900000095367432,2450,6.900000095367432,ECK.MI
2019-12-19,6.900000095367432,6.599999904632568,6.900000095367432,6.800000190734863,1470,6.800000190734863,ECK.MI
2019-12-20,7.150000095367432,6.800000190734863,6.849999904632568,6.800000190734863,2170,6.800000190734863,ECK.MI
2019-12-23,7.25,6.900000095367432,6.900000095367432,7.25,1050,7.25,ECK.MI
2019-12-27,7.099999904632568,7.0,7.0,7.099999904632568,700,7.099999904632568,ECK.MI
2019-12-30,6.900000095367432,6.699999809265137,6.900000095367432,6.900000095367432,1820,6.900000095367432,ECK.MI
2020-01-02,7.0,6.800000190734863,6.800000190734863,7.0,700,7.0,ECK.MI
2020-01-03,7.0,6.650000095367432,7.0,7.0,3500,7.0,ECK.MI
2020-01-06,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,420,6.699999809265137,ECK.MI
2020-01-07,6.849999904632568,6.800000190734863,6.800000190734863,6.849999904632568,210,6.849999904632568,ECK.MI
2020-01-08,7.0,6.599999904632568,6.599999904632568,7.0,1540,7.0,ECK.MI
2020-01-09,7.0,6.800000190734863,6.800000190734863,7.0,420,7.0,ECK.MI
2020-01-10,7.0,7.0,7.0,7.0,0,7.0,ECK.MI
2020-01-13,7.0,7.0,7.0,7.0,0,7.0,ECK.MI
2020-01-14,7.300000190734863,6.650000095367432,7.0,7.300000190734863,3010,7.300000190734863,ECK.MI
2020-01-15,8.399999618530273,7.300000190734863,7.300000190734863,8.399999618530273,18060,8.399999618530273,ECK.MI
2020-01-16,9.199999809265137,7.849999904632568,8.399999618530273,8.0,46830,8.0,ECK.MI
2020-01-17,8.399999618530273,7.800000190734863,8.100000381469727,7.900000095367432,6160,7.900000095367432,ECK.MI
2020-01-20,7.800000190734863,7.699999809265137,7.699999809265137,7.800000190734863,420,7.800000190734863,ECK.MI
2020-01-21,8.100000381469727,7.300000190734863,7.599999904632568,8.050000190734863,1750,8.050000190734863,ECK.MI
2020-01-22,8.300000190734863,7.900000095367432,8.100000381469727,8.149999618530273,3640,8.149999618530273,ECK.MI
2020-01-23,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0,8.149999618530273,ECK.MI
2020-01-24,8.350000381469727,7.599999904632568,7.800000190734863,8.350000381469727,3290,8.350000381469727,ECK.MI
2020-01-27,8.399999618530273,8.199999809265137,8.199999809265137,8.300000190734863,700,8.300000190734863,ECK.MI
2020-01-28,8.100000381469727,7.699999809265137,8.100000381469727,7.800000190734863,3430,7.800000190734863,ECK.MI
2020-01-29,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,210,7.900000095367432,ECK.MI
2020-01-30,7.75,7.5,7.650000095367432,7.5,1820,7.5,ECK.MI
2020-01-31,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,280,7.449999809265137,ECK.MI
2020-02-03,7.599999904632568,7.449999809265137,7.599999904632568,7.449999809265137,490,7.449999809265137,ECK.MI
2020-02-04,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0,7.449999809265137,ECK.MI
2020-02-05,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,420,7.699999809265137,ECK.MI
2020-02-06,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0,7.699999809265137,ECK.MI
2020-02-07,7.550000190734863,7.150000095367432,7.400000095367432,7.550000190734863,1120,7.550000190734863,ECK.MI
2020-02-10,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,140,7.599999904632568,ECK.MI
2020-02-11,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0,7.599999904632568,ECK.MI
2020-02-12,7.5,7.099999904632568,7.400000095367432,7.5,980,7.5,ECK.MI
2020-02-13,7.5,7.5,7.5,7.5,0,7.5,ECK.MI
2020-02-14,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,70,7.300000190734863,ECK.MI
2020-02-17,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,70,7.449999809265137,ECK.MI
2020-02-18,7.400000095367432,7.199999809265137,7.199999809265137,7.400000095367432,980,7.400000095367432,ECK.MI
2020-02-19,7.449999809265137,7.199999809265137,7.199999809265137,7.449999809265137,420,7.449999809265137,ECK.MI
2020-02-20,7.5,7.300000190734863,7.349999904632568,7.5,420,7.5,ECK.MI
2020-02-21,7.5,7.5,7.5,7.5,0,7.5,ECK.MI
2020-02-24,7.300000190734863,7.099999904632568,7.25,7.099999904632568,490,7.099999904632568,ECK.MI
2020-02-25,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0,7.099999904632568,ECK.MI
2020-02-26,7.099999904632568,7.0,7.099999904632568,7.0,770,7.0,ECK.MI
2020-02-27,7.0,7.0,7.0,7.0,70,7.0,ECK.MI
2020-02-28,6.800000190734863,6.300000190734863,6.800000190734863,6.300000190734863,1680,6.300000190734863,ECK.MI
2020-03-02,6.400000095367432,6.150000095367432,6.400000095367432,6.150000095367432,1050,6.150000095367432,ECK.MI
2020-03-03,6.5,6.349999904632568,6.349999904632568,6.5,490,6.5,ECK.MI
2020-03-04,6.550000190734863,6.400000095367432,6.400000095367432,6.550000190734863,140,6.550000190734863,ECK.MI
2020-03-05,6.400000095367432,6.099999904632568,6.400000095367432,6.25,630,6.25,ECK.MI
2020-03-06,6.099999904632568,5.900000095367432,6.099999904632568,5.900000095367432,490,5.900000095367432,ECK.MI
2020-03-09,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,140,5.800000190734863,ECK.MI
2020-03-10,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,70,5.800000190734863,ECK.MI
2020-03-11,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0,5.800000190734863,ECK.MI
2020-03-12,5.699999809265137,5.5,5.699999809265137,5.5,630,5.5,ECK.MI
2020-03-13,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,140,5.300000190734863,ECK.MI
2020-03-16,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,70,5.300000190734863,ECK.MI
2020-03-17,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0,5.300000190734863,ECK.MI
2020-03-18,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0,5.300000190734863,ECK.MI
2020-03-19,5.199999809265137,5.0,5.199999809265137,5.050000190734863,980,5.050000190734863,ECK.MI
2020-03-20,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0,5.050000190734863,ECK.MI
2020-03-23,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0,5.050000190734863,ECK.MI
2020-03-24,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,210,5.199999809265137,ECK.MI
2020-03-25,5.25,5.25,5.25,5.25,70,5.25,ECK.MI
2020-03-26,5.25,5.25,5.25,5.25,0,5.25,ECK.MI
2020-03-27,5.25,5.25,5.25,5.25,70,5.25,ECK.MI
2020-03-30,5.25,5.25,5.25,5.25,0,5.25,ECK.MI
2020-03-31,5.349999904632568,5.25,5.25,5.349999904632568,910,5.349999904632568,ECK.MI
2020-04-01,5.300000190734863,5.199999809265137,5.25,5.300000190734863,1120,5.300000190734863,ECK.MI
2020-04-02,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,70,5.349999904632568,ECK.MI
2020-04-03,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,0,5.349999904632568,ECK.MI
2020-04-06,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,0,5.349999904632568,ECK.MI
2020-04-07,5.400000095367432,5.349999904632568,5.349999904632568,5.400000095367432,630,5.400000095367432,ECK.MI
2020-04-08,5.5,5.5,5.5,5.5,140,5.5,ECK.MI
2020-04-09,5.849999904632568,5.300000190734863,5.300000190734863,5.849999904632568,840,5.849999904632568,ECK.MI
2020-04-14,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,420,5.849999904632568,ECK.MI
2020-04-15,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,70,5.800000190734863,ECK.MI
2020-04-16,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0,5.800000190734863,ECK.MI
2020-04-17,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0,5.800000190734863,ECK.MI
2020-04-20,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0,5.800000190734863,ECK.MI
2020-04-21,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,140,5.699999809265137,ECK.MI
2020-04-22,5.949999809265137,5.599999904632568,5.599999904632568,5.949999809265137,490,5.949999809265137,ECK.MI
2020-04-23,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0,5.949999809265137,ECK.MI
2020-04-24,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0,5.949999809265137,ECK.MI
2020-04-27,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0,5.949999809265137,ECK.MI
2020-04-28,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0,5.949999809265137,ECK.MI
2020-04-29,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0,5.949999809265137,ECK.MI
2020-04-30,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,280,5.699999809265137,ECK.MI
2020-05-04,5.599999904632568,5.5,5.599999904632568,5.599999904632568,1540,5.599999904632568,ECK.MI
2020-05-05,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,700,5.599999904632568,ECK.MI
2020-05-06,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0,5.599999904632568,ECK.MI
2020-05-07,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0,5.599999904632568,ECK.MI
2020-05-08,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0,5.599999904632568,ECK.MI
2019-01-02,4.242000102996826,4.171999931335449,4.230000019073486,4.196000099182129,492515.0,4.024134159088135,ENAV.MI
2019-01-03,4.306000232696533,4.173999786376953,4.173999786376953,4.306000232696533,601405.0,4.129629135131836,ENAV.MI
2019-01-04,4.349999904632568,4.28000020980835,4.326000213623047,4.317999839782715,557576.0,4.14113712310791,ENAV.MI
2019-01-07,4.349999904632568,4.28000020980835,4.349999904632568,4.334000110626221,220839.0,4.156482219696045,ENAV.MI
2019-01-08,4.355999946594238,4.2820000648498535,4.349999904632568,4.288000106811523,486020.0,4.112366199493408,ENAV.MI
2019-01-09,4.400000095367432,4.306000232696533,4.335999965667725,4.369999885559082,641122.0,4.191007137298584,ENAV.MI
2019-01-10,4.414000034332275,4.372000217437744,4.380000114440918,4.400000095367432,1249599.0,4.219778537750244,ENAV.MI
2019-01-11,4.406000137329102,4.372000217437744,4.406000137329102,4.383999824523926,241326.0,4.204433917999268,ENAV.MI
2019-01-14,4.374000072479248,4.288000106811523,4.374000072479248,4.355999946594238,380571.0,4.177580833435059,ENAV.MI
2019-01-15,4.383999824523926,4.322000026702881,4.383999824523926,4.334000110626221,363346.0,4.156482219696045,ENAV.MI
2019-01-16,4.369999885559082,4.334000110626221,4.360000133514404,4.360000133514404,353159.0,4.181416988372803,ENAV.MI
2019-01-17,4.406000137329102,4.329999923706055,4.3379998207092285,4.383999824523926,472455.0,4.204433917999268,ENAV.MI
2019-01-18,4.400000095367432,4.360000133514404,4.400000095367432,4.383999824523926,518046.0,4.204433917999268,ENAV.MI
2019-01-21,4.418000221252441,4.360000133514404,4.375999927520752,4.389999866485596,428715.0,4.210187911987305,ENAV.MI
2019-01-22,4.4120001792907715,4.381999969482422,4.394000053405762,4.386000156402588,523810.0,4.206352233886719,ENAV.MI
2019-01-23,4.420000076293945,4.3420000076293945,4.369999885559082,4.415999889373779,573735.0,4.235123157501221,ENAV.MI
2019-01-24,4.420000076293945,4.392000198364258,4.414000034332275,4.400000095367432,165327.0,4.219778537750244,ENAV.MI
2019-01-25,4.420000076293945,4.366000175476074,4.414000034332275,4.392000198364258,362948.0,4.212106227874756,ENAV.MI
2019-01-28,4.414000034332275,4.377999782562256,4.395999908447266,4.377999782562256,187474.0,4.198679447174072,ENAV.MI
2019-01-29,4.466000080108643,4.354000091552734,4.374000072479248,4.461999893188477,455246.0,4.279239177703857,ENAV.MI
2019-01-30,4.4679999351501465,4.4039998054504395,4.449999809265137,4.458000183105469,539646.0,4.275403022766113,ENAV.MI
2019-01-31,4.473999977111816,4.447999954223633,4.460000038146973,4.46999979019165,313925.0,4.2869110107421875,ENAV.MI
2019-02-01,4.5920000076293945,4.400000095367432,4.553999900817871,4.400000095367432,690661.0,4.219778537750244,ENAV.MI
2019-02-04,4.460000038146973,4.374000072479248,4.394000053405762,4.460000038146973,293010.0,4.277320861816406,ENAV.MI
2019-02-05,4.489999771118164,4.438000202178955,4.461999893188477,4.48199987411499,242340.0,4.298419952392578,ENAV.MI
2019-02-06,4.565999984741211,4.464000225067139,4.480000019073486,4.533999919891357,579860.0,4.348289966583252,ENAV.MI
2019-02-07,4.5879998207092285,4.461999893188477,4.515999794006348,4.547999858856201,601188.0,4.361716270446777,ENAV.MI
2019-02-08,4.547999858856201,4.414000034332275,4.52400016784668,4.438000202178955,369408.0,4.256222248077393,ENAV.MI
2019-02-11,4.461999893188477,4.395999908447266,4.460000038146973,4.409999847412109,341481.0,4.229368686676025,ENAV.MI
2019-02-12,4.495999813079834,4.427999973297119,4.435999870300293,4.48199987411499,458945.0,4.298419952392578,ENAV.MI
2019-02-13,4.5279998779296875,4.478000164031982,4.478000164031982,4.519999980926514,592680.0,4.334863185882568,ENAV.MI
2019-02-14,4.550000190734863,4.47599983215332,4.550000190734863,4.492000102996826,725248.0,4.308010578155518,ENAV.MI
2019-02-15,4.550000190734863,4.440000057220459,4.48199987411499,4.526000022888184,655086.0,4.340617656707764,ENAV.MI
2019-02-18,4.559999942779541,4.504000186920166,4.51800012588501,4.533999919891357,547144.0,4.348289966583252,ENAV.MI
2019-02-19,4.539999961853027,4.501999855041504,4.533999919891357,4.519999980926514,440007.0,4.334863185882568,ENAV.MI
2019-02-20,4.53000020980835,4.498000144958496,4.513999938964844,4.51200008392334,774559.0,4.327191352844238,ENAV.MI
2019-02-21,4.519999980926514,4.447999954223633,4.519999980926514,4.4720001220703125,451701.0,4.288829803466797,ENAV.MI
2019-02-22,4.495999813079834,4.449999809265137,4.48799991607666,4.46999979019165,649670.0,4.2869110107421875,ENAV.MI
2019-02-25,4.480000019073486,4.443999767303467,4.47599983215332,4.46999979019165,463243.0,4.2869110107421875,ENAV.MI
2019-02-26,4.5,4.443999767303467,4.443999767303467,4.49399995803833,713844.0,4.3099284172058105,ENAV.MI
2019-02-27,4.521999835968018,4.449999809265137,4.486000061035156,4.504000186920166,464575.0,4.31951904296875,ENAV.MI
2019-02-28,4.519999980926514,4.458000183105469,4.504000186920166,4.519999980926514,500812.0,4.334863185882568,ENAV.MI
2019-03-01,4.585999965667725,4.504000186920166,4.539999961853027,4.541999816894531,519012.0,4.35596227645874,ENAV.MI
2019-03-04,4.579999923706055,4.52400016784668,4.547999858856201,4.553999900817871,546629.0,4.367470741271973,ENAV.MI
2019-03-05,4.579999923706055,4.498000144958496,4.565999984741211,4.515999794006348,390842.0,4.331027030944824,ENAV.MI
2019-03-06,4.519999980926514,4.489999771118164,4.504000186920166,4.5,605477.0,4.315682411193848,ENAV.MI
2019-03-07,4.5,4.480000019073486,4.495999813079834,4.489999771118164,406879.0,4.306091785430908,ENAV.MI
2019-03-08,4.5,4.434000015258789,4.466000080108643,4.5,591269.0,4.315682411193848,ENAV.MI
2019-03-11,4.513999938964844,4.447999954223633,4.5,4.489999771118164,802632.0,4.306091785430908,ENAV.MI
2019-03-12,4.7220001220703125,4.49399995803833,4.5,4.7220001220703125,2348370.0,4.528589725494385,ENAV.MI
2019-03-13,4.861999988555908,4.679999828338623,4.714000225067139,4.794000148773193,1432256.0,4.597640514373779,ENAV.MI
2019-03-14,4.8480000495910645,4.765999794006348,4.789999961853027,4.8420000076293945,836124.0,4.643674373626709,ENAV.MI
2019-03-15,4.889999866485596,4.823999881744385,4.857999801635742,4.843999862670898,697587.0,4.645592212677002,ENAV.MI
2019-03-18,4.880000114440918,4.811999797821045,4.860000133514404,4.863999843597412,702541.0,4.664773464202881,ENAV.MI
2019-03-19,4.915999889373779,4.861999988555908,4.880000114440918,4.8979997634887695,577089.0,4.697380542755127,ENAV.MI
2019-03-20,4.929999828338623,4.860000133514404,4.906000137329102,4.861999988555908,374930.0,4.66285514831543,ENAV.MI
2019-03-21,4.892000198364258,4.834000110626221,4.883999824523926,4.892000198364258,299664.0,4.69162654876709,ENAV.MI
2019-03-22,4.900000095367432,4.8420000076293945,4.900000095367432,4.8420000076293945,220591.0,4.643674373626709,ENAV.MI
2019-03-25,4.8520002365112305,4.776000022888184,4.843999862670898,4.783999919891357,478581.0,4.58804988861084,ENAV.MI
2019-03-26,4.828000068664551,4.73199987411499,4.78000020980835,4.828000068664551,357536.0,4.630248069763184,ENAV.MI
2019-03-27,4.881999969482422,4.7820000648498535,4.843999862670898,4.820000171661377,395074.0,4.622575759887695,ENAV.MI
2019-03-28,4.8520002365112305,4.7820000648498535,4.791999816894531,4.797999858856201,329531.0,4.601476669311523,ENAV.MI
2019-03-29,4.857999801635742,4.742000102996826,4.800000190734863,4.857999801635742,547505.0,4.6590189933776855,ENAV.MI
2019-04-01,4.900000095367432,4.855999946594238,4.886000156402588,4.889999866485596,448925.0,4.689708232879639,ENAV.MI
2019-04-02,4.940000057220459,4.854000091552734,4.895999908447266,4.883999824523926,470290.0,4.683954238891602,ENAV.MI
2019-04-03,4.949999809265137,4.863999843597412,4.927999973297119,4.872000217437744,497823.0,4.672445774078369,ENAV.MI
2019-04-04,4.8979997634887695,4.860000133514404,4.895999908447266,4.872000217437744,412491.0,4.672445774078369,ENAV.MI
2019-04-05,4.900000095367432,4.854000091552734,4.854000091552734,4.872000217437744,264276.0,4.672445774078369,ENAV.MI
2019-04-08,4.872000217437744,4.783999919891357,4.872000217437744,4.811999797821045,384931.0,4.614902973175049,ENAV.MI
2019-04-09,4.817999839782715,4.736000061035156,4.817999839782715,4.748000144958496,367827.0,4.553524971008301,ENAV.MI
2019-04-10,4.77400016784668,4.673999786376953,4.76200008392334,4.76200008392334,515539.0,4.566951274871826,ENAV.MI
2019-04-11,4.806000232696533,4.75,4.776000022888184,4.802000045776367,207705.0,4.605312824249268,ENAV.MI
2019-04-12,4.797999858856201,4.742000102996826,4.771999835968018,4.791999816894531,270176.0,4.595722198486328,ENAV.MI
2019-04-15,4.863999843597412,4.794000148773193,4.794000148773193,4.854000091552734,275517.0,4.655182838439941,ENAV.MI
2019-04-16,4.9079999923706055,4.8420000076293945,4.9079999923706055,4.8480000495910645,378541.0,4.649428844451904,ENAV.MI
2019-04-17,4.8480000495910645,4.800000190734863,4.829999923706055,4.8480000495910645,334779.0,4.649428844451904,ENAV.MI
2019-04-18,4.849999904632568,4.776000022888184,4.840000152587891,4.834000110626221,407165.0,4.636002063751221,ENAV.MI
2019-04-23,4.849999904632568,4.757999897003174,4.849999904632568,4.828000068664551,426921.0,4.630248069763184,ENAV.MI
2019-04-24,4.840000152587891,4.76800012588501,4.788000106811523,4.8379998207092285,268858.0,4.639838218688965,ENAV.MI
2019-04-25,4.8520002365112305,4.809999942779541,4.840000152587891,4.809999942779541,272666.0,4.612985134124756,ENAV.MI
2019-04-26,4.817999839782715,4.76200008392334,4.800000190734863,4.796000003814697,621856.0,4.5995588302612305,ENAV.MI
2019-04-29,4.888000011444092,4.769999980926514,4.834000110626221,4.880000114440918,1574407.0,4.680118083953857,ENAV.MI
2019-04-30,4.8979997634887695,4.840000152587891,4.889999866485596,4.863999843597412,244864.0,4.664773464202881,ENAV.MI
2019-05-02,4.880000114440918,4.803999900817871,4.880000114440918,4.880000114440918,496384.0,4.680118083953857,ENAV.MI
2019-05-03,4.886000156402588,4.857999801635742,4.869999885559082,4.857999801635742,234747.0,4.6590189933776855,ENAV.MI
2019-05-06,4.866000175476074,4.811999797821045,4.834000110626221,4.8480000495910645,215533.0,4.649428844451904,ENAV.MI
2019-05-07,4.929999828338623,4.8520002365112305,4.860000133514404,4.895999908447266,370437.0,4.695462703704834,ENAV.MI
2019-05-08,4.920000076293945,4.840000152587891,4.906000137329102,4.8480000495910645,440703.0,4.649428844451904,ENAV.MI
2019-05-09,4.861999988555908,4.829999923706055,4.829999923706055,4.835999965667725,227136.0,4.637920379638672,ENAV.MI
2019-05-10,4.8520002365112305,4.796000003814697,4.8520002365112305,4.826000213623047,886827.0,4.628330230712891,ENAV.MI
2019-05-13,4.8480000495910645,4.806000232696533,4.811999797821045,4.811999797821045,248745.0,4.614902973175049,ENAV.MI
2019-05-14,4.900000095367432,4.808000087738037,4.877999782562256,4.900000095367432,312454.0,4.699298858642578,ENAV.MI
2019-05-15,4.941999912261963,4.820000171661377,4.929999828338623,4.828000068664551,415959.0,4.630248069763184,ENAV.MI
2019-05-16,4.881999969482422,4.820000171661377,4.881999969482422,4.866000175476074,399022.0,4.666691780090332,ENAV.MI
2019-05-17,4.889999866485596,4.8460001945495605,4.889999866485596,4.877999782562256,307384.0,4.678199768066406,ENAV.MI
2019-05-20,4.7779998779296875,4.691999912261963,4.711999893188477,4.7779998779296875,471054.0,4.7779998779296875,ENAV.MI
2019-05-21,4.806000232696533,4.75600004196167,4.75600004196167,4.7820000648498535,338239.0,4.7820000648498535,ENAV.MI
2019-05-22,4.8480000495910645,4.788000106811523,4.835999965667725,4.808000087738037,205826.0,4.808000087738037,ENAV.MI
2019-05-23,4.822000026702881,4.763999938964844,4.800000190734863,4.806000232696533,296407.0,4.806000232696533,ENAV.MI
2019-05-24,4.820000171661377,4.794000148773193,4.820000171661377,4.803999900817871,505932.0,4.803999900817871,ENAV.MI
2019-05-27,4.877999782562256,4.7779998779296875,4.7779998779296875,4.831999778747559,314563.0,4.831999778747559,ENAV.MI
2019-05-28,4.815999984741211,4.757999897003174,4.815999984741211,4.815999984741211,1025779.0,4.815999984741211,ENAV.MI
2019-05-29,4.8480000495910645,4.769999980926514,4.831999778747559,4.797999858856201,697211.0,4.797999858856201,ENAV.MI
2019-05-30,4.854000091552734,4.783999919891357,4.783999919891357,4.831999778747559,368085.0,4.831999778747559,ENAV.MI
2019-05-31,4.921999931335449,4.828000068664551,4.831999778747559,4.849999904632568,1001017.0,4.849999904632568,ENAV.MI
2019-06-03,4.955999851226807,4.815999984741211,4.866000175476074,4.932000160217285,854127.0,4.932000160217285,ENAV.MI
2019-06-04,4.98199987411499,4.875999927520752,4.960000038146973,4.961999893188477,985537.0,4.961999893188477,ENAV.MI
2019-06-05,5.085000038146973,4.966000080108643,4.978000164031982,4.998000144958496,685720.0,4.998000144958496,ENAV.MI
2019-06-06,5.050000190734863,4.978000164031982,5.005000114440918,5.0,357900.0,5.0,ENAV.MI
2019-06-07,5.110000133514404,4.98799991607666,5.010000228881836,5.105000019073486,630184.0,5.105000019073486,ENAV.MI
2019-06-10,5.150000095367432,5.085000038146973,5.150000095367432,5.125,660523.0,5.125,ENAV.MI
2019-06-11,5.135000228881836,5.054999828338623,5.110000133514404,5.079999923706055,458971.0,5.079999923706055,ENAV.MI
2019-06-12,5.130000114440918,5.039999961853027,5.059999942779541,5.045000076293945,418405.0,5.045000076293945,ENAV.MI
2019-06-13,5.230000019073486,5.014999866485596,5.039999961853027,5.144999980926514,827997.0,5.144999980926514,ENAV.MI
2019-06-14,5.179999828338623,5.034999847412109,5.179999828338623,5.070000171661377,522904.0,5.070000171661377,ENAV.MI
2019-06-17,5.090000152587891,5.014999866485596,5.090000152587891,5.014999866485596,404107.0,5.014999866485596,ENAV.MI
2019-06-18,5.15500020980835,4.992000102996826,5.010000228881836,5.110000133514404,430174.0,5.110000133514404,ENAV.MI
2019-06-19,5.110000133514404,5.025000095367432,5.110000133514404,5.039999961853027,602362.0,5.039999961853027,ENAV.MI
2019-06-20,5.125,5.045000076293945,5.090000152587891,5.085000038146973,726479.0,5.085000038146973,ENAV.MI
2019-06-21,5.114999771118164,5.059999942779541,5.09499979019165,5.114999771118164,2546011.0,5.114999771118164,ENAV.MI
2019-06-24,5.150000095367432,5.090000152587891,5.114999771118164,5.119999885559082,394292.0,5.119999885559082,ENAV.MI
2019-06-25,5.105000019073486,5.014999866485596,5.105000019073486,5.03000020980835,214957.0,5.03000020980835,ENAV.MI
2019-06-26,5.054999828338623,4.946000099182129,5.054999828338623,4.97599983215332,346299.0,4.97599983215332,ENAV.MI
2019-06-27,4.980000019073486,4.906000137329102,4.980000019073486,4.920000076293945,449069.0,4.920000076293945,ENAV.MI
2019-06-28,5.005000114440918,4.918000221252441,4.940000057220459,4.989999771118164,517127.0,4.989999771118164,ENAV.MI
2019-07-01,4.97599983215332,4.728000164031982,4.97599983215332,4.889999866485596,2145807.0,4.889999866485596,ENAV.MI
2019-07-02,4.940000057220459,4.875999927520752,4.889999866485596,4.920000076293945,1059414.0,4.920000076293945,ENAV.MI
2019-07-03,5.014999866485596,4.920000076293945,4.940000057220459,5.005000114440918,607759.0,5.005000114440918,ENAV.MI
2019-07-04,5.034999847412109,4.97599983215332,5.005000114440918,4.995999813079834,415115.0,4.995999813079834,ENAV.MI
2019-07-05,5.019999980926514,4.964000225067139,5.0,4.964000225067139,582111.0,4.964000225067139,ENAV.MI
2019-07-08,5.0,4.943999767303467,4.955999851226807,4.966000080108643,333644.0,4.966000080108643,ENAV.MI
2019-07-09,5.019999980926514,4.943999767303467,4.966000080108643,4.96999979019165,386818.0,4.96999979019165,ENAV.MI
2019-07-10,5.03000020980835,4.952000141143799,5.005000114440918,5.010000228881836,272384.0,5.010000228881836,ENAV.MI
2019-07-11,5.039999961853027,4.992000102996826,4.992000102996826,5.025000095367432,353573.0,5.025000095367432,ENAV.MI
2019-07-12,5.025000095367432,4.992000102996826,5.005000114440918,4.99399995803833,281615.0,4.99399995803833,ENAV.MI
2019-07-15,5.025000095367432,4.953999996185303,5.025000095367432,4.998000144958496,308092.0,4.998000144958496,ENAV.MI
2019-07-16,5.050000190734863,4.980000019073486,5.005000114440918,5.014999866485596,299037.0,5.014999866485596,ENAV.MI
2019-07-17,5.039999961853027,4.998000144958496,5.039999961853027,5.019999980926514,392000.0,5.019999980926514,ENAV.MI
2019-07-18,5.03000020980835,4.961999893188477,5.005000114440918,5.0,292314.0,5.0,ENAV.MI
2019-07-19,5.025000095367432,4.960000038146973,5.025000095367432,5.005000114440918,333042.0,5.005000114440918,ENAV.MI
2019-07-22,5.019999980926514,4.949999809265137,4.98199987411499,4.998000144958496,144620.0,4.998000144958496,ENAV.MI
2019-07-23,5.019999980926514,4.984000205993652,4.998000144958496,4.998000144958496,140253.0,4.998000144958496,ENAV.MI
2019-07-24,5.025000095367432,4.984000205993652,5.005000114440918,5.005000114440918,233504.0,5.005000114440918,ENAV.MI
2019-07-25,5.039999961853027,4.938000202178955,5.019999980926514,4.958000183105469,525060.0,4.958000183105469,ENAV.MI
2019-07-26,4.99399995803833,4.955999851226807,4.955999851226807,4.9679999351501465,136835.0,4.9679999351501465,ENAV.MI
2019-07-29,4.99399995803833,4.960000038146973,4.9679999351501465,4.9679999351501465,363470.0,4.9679999351501465,ENAV.MI
2019-07-30,4.998000144958496,4.960000038146973,4.984000205993652,4.964000225067139,852645.0,4.964000225067139,ENAV.MI
2019-07-31,5.005000114440918,4.958000183105469,4.973999977111816,4.984000205993652,593676.0,4.984000205993652,ENAV.MI
2019-08-01,5.039999961853027,4.973999977111816,5.014999866485596,5.03000020980835,430153.0,5.03000020980835,ENAV.MI
2019-08-02,5.034999847412109,4.9720001220703125,5.014999866485596,4.998000144958496,241517.0,4.998000144958496,ENAV.MI
2019-08-05,5.010000228881836,4.943999767303467,4.989999771118164,4.949999809265137,220728.0,4.949999809265137,ENAV.MI
2019-08-06,5.03000020980835,4.918000221252441,4.949999809265137,4.9679999351501465,473966.0,4.9679999351501465,ENAV.MI
2019-08-07,5.09499979019165,4.9120001792907715,4.9120001792907715,5.09499979019165,490175.0,5.09499979019165,ENAV.MI
2019-08-08,5.159999847412109,5.09499979019165,5.099999904632568,5.150000095367432,318698.0,5.150000095367432,ENAV.MI
2019-08-09,5.150000095367432,5.019999980926514,5.110000133514404,5.019999980926514,365000.0,5.019999980926514,ENAV.MI
2019-08-12,5.09499979019165,4.995999813079834,5.019999980926514,5.090000152587891,116327.0,5.090000152587891,ENAV.MI
2019-08-13,5.190000057220459,5.034999847412109,5.110000133514404,5.144999980926514,535968.0,5.144999980926514,ENAV.MI
2019-08-14,5.215000152587891,5.114999771118164,5.175000190734863,5.144999980926514,394359.0,5.144999980926514,ENAV.MI
2019-08-16,5.159999847412109,5.090000152587891,5.130000114440918,5.105000019073486,510087.0,5.105000019073486,ENAV.MI
2019-08-19,5.255000114440918,5.119999885559082,5.119999885559082,5.199999809265137,537475.0,5.199999809265137,ENAV.MI
2019-08-20,5.210000038146973,5.170000076293945,5.170000076293945,5.170000076293945,198706.0,5.170000076293945,ENAV.MI
2019-08-21,5.235000133514404,5.179999828338623,5.179999828338623,5.230000019073486,213433.0,5.230000019073486,ENAV.MI
2019-08-22,5.244999885559082,5.210000038146973,5.230000019073486,5.215000152587891,152644.0,5.215000152587891,ENAV.MI
2019-08-23,5.235000133514404,5.15500020980835,5.199999809265137,5.15500020980835,188130.0,5.15500020980835,ENAV.MI
2019-08-26,5.195000171661377,5.144999980926514,5.195000171661377,5.15500020980835,217194.0,5.15500020980835,ENAV.MI
2019-08-27,5.25,5.15500020980835,5.25,5.239999771118164,221413.0,5.239999771118164,ENAV.MI
2019-08-28,5.210000038146973,5.164999961853027,5.179999828338623,5.190000057220459,268804.0,5.190000057220459,ENAV.MI
2019-08-29,5.21999979019165,5.15500020980835,5.195000171661377,5.179999828338623,298424.0,5.179999828338623,ENAV.MI
2019-08-30,5.179999828338623,5.119999885559082,5.15500020980835,5.139999866485596,296476.0,5.139999866485596,ENAV.MI
2019-09-02,5.190000057220459,5.144999980926514,5.170000076293945,5.164999961853027,115274.0,5.164999961853027,ENAV.MI
2019-09-03,5.150000095367432,5.085000038146973,5.099999904632568,5.119999885559082,402408.0,5.119999885559082,ENAV.MI
2019-09-04,5.190000057220459,5.139999866485596,5.139999866485596,5.164999961853027,202767.0,5.164999961853027,ENAV.MI
2019-09-05,5.184999942779541,5.135000228881836,5.15500020980835,5.159999847412109,225935.0,5.159999847412109,ENAV.MI
2019-09-06,5.179999828338623,5.135000228881836,5.175000190734863,5.139999866485596,262081.0,5.139999866485596,ENAV.MI
2019-09-09,5.190000057220459,5.099999904632568,5.179999828338623,5.099999904632568,251245.0,5.099999904632568,ENAV.MI
2019-09-10,5.09499979019165,5.014999866485596,5.09499979019165,5.054999828338623,413188.0,5.054999828338623,ENAV.MI
2019-09-11,5.09499979019165,4.998000144958496,5.03000020980835,5.025000095367432,385770.0,5.025000095367432,ENAV.MI
2019-09-12,5.159999847412109,5.014999866485596,5.03000020980835,5.150000095367432,879092.0,5.150000095367432,ENAV.MI
2019-09-13,5.135000228881836,5.09499979019165,5.119999885559082,5.119999885559082,166019.0,5.119999885559082,ENAV.MI
2019-09-16,5.15500020980835,5.09499979019165,5.15500020980835,5.105000019073486,119947.0,5.105000019073486,ENAV.MI
2019-09-17,5.130000114440918,5.085000038146973,5.085000038146973,5.125,156322.0,5.125,ENAV.MI
2019-09-18,5.150000095367432,5.085000038146973,5.110000133514404,5.125,257011.0,5.125,ENAV.MI
2019-09-19,5.170000076293945,5.079999923706055,5.170000076293945,5.105000019073486,357933.0,5.105000019073486,ENAV.MI
2019-09-20,5.144999980926514,5.090000152587891,5.105000019073486,5.090000152587891,178529.0,5.090000152587891,ENAV.MI
2019-09-23,5.125,5.079999923706055,5.079999923706055,5.099999904632568,184382.0,5.099999904632568,ENAV.MI
2019-09-24,5.144999980926514,5.085000038146973,5.099999904632568,5.130000114440918,390641.0,5.130000114440918,ENAV.MI
2019-09-25,5.125,5.090000152587891,5.125,5.09499979019165,358329.0,5.09499979019165,ENAV.MI
2019-09-26,5.139999866485596,5.085000038146973,5.110000133514404,5.125,331891.0,5.125,ENAV.MI
2019-09-27,5.125,5.054999828338623,5.099999904632568,5.09499979019165,272752.0,5.09499979019165,ENAV.MI
2019-09-30,5.215000152587891,5.09499979019165,5.099999904632568,5.179999828338623,629355.0,5.179999828338623,ENAV.MI
2019-10-01,5.244999885559082,5.130000114440918,5.130000114440918,5.184999942779541,395323.0,5.184999942779541,ENAV.MI
2019-10-02,5.210000038146973,5.144999980926514,5.164999961853027,5.150000095367432,326971.0,5.150000095367432,ENAV.MI
2019-10-03,5.190000057220459,5.09499979019165,5.135000228881836,5.119999885559082,198291.0,5.119999885559082,ENAV.MI
2019-10-04,5.179999828338623,5.099999904632568,5.099999904632568,5.179999828338623,202688.0,5.179999828338623,ENAV.MI
2019-10-07,5.215000152587891,5.130000114440918,5.179999828338623,5.179999828338623,370664.0,5.179999828338623,ENAV.MI
2019-10-08,5.224999904632568,5.159999847412109,5.195000171661377,5.199999809265137,312178.0,5.199999809265137,ENAV.MI
2019-10-09,5.230000019073486,5.164999961853027,5.199999809265137,5.179999828338623,225018.0,5.179999828338623,ENAV.MI
2019-10-10,5.199999809265137,5.15500020980835,5.199999809265137,5.199999809265137,140668.0,5.199999809265137,ENAV.MI
2019-10-11,5.199999809265137,5.139999866485596,5.199999809265137,5.199999809265137,255505.0,5.199999809265137,ENAV.MI
2019-10-14,5.210000038146973,5.164999961853027,5.210000038146973,5.210000038146973,228708.0,5.210000038146973,ENAV.MI
2019-10-15,5.260000228881836,5.195000171661377,5.21999979019165,5.204999923706055,270294.0,5.204999923706055,ENAV.MI
2019-10-16,5.25,5.195000171661377,5.25,5.215000152587891,217419.0,5.215000152587891,ENAV.MI
2019-10-17,5.230000019073486,5.184999942779541,5.230000019073486,5.190000057220459,211229.0,5.190000057220459,ENAV.MI
2019-10-18,5.284999847412109,5.184999942779541,5.215000152587891,5.230000019073486,438530.0,5.230000019073486,ENAV.MI
2019-10-21,5.239999771118164,5.099999904632568,5.239999771118164,5.170000076293945,343423.0,5.170000076293945,ENAV.MI
2019-10-22,5.230000019073486,5.135000228881836,5.170000076293945,5.210000038146973,242523.0,5.210000038146973,ENAV.MI
2019-10-23,5.175000190734863,5.105000019073486,5.119999885559082,5.110000133514404,229614.0,5.110000133514404,ENAV.MI
2019-10-24,5.175000190734863,5.09499979019165,5.175000190734863,5.135000228881836,236994.0,5.135000228881836,ENAV.MI
2019-10-25,5.150000095367432,5.114999771118164,5.135000228881836,5.139999866485596,168676.0,5.139999866485596,ENAV.MI
2019-10-28,5.184999942779541,5.110000133514404,5.159999847412109,5.170000076293945,248488.0,5.170000076293945,ENAV.MI
2019-10-29,5.195000171661377,5.125,5.195000171661377,5.179999828338623,177186.0,5.179999828338623,ENAV.MI
2019-10-30,5.184999942779541,5.135000228881836,5.184999942779541,5.170000076293945,204215.0,5.170000076293945,ENAV.MI
2019-10-31,5.224999904632568,5.135000228881836,5.135000228881836,5.21999979019165,268201.0,5.21999979019165,ENAV.MI
2019-11-01,5.269999980926514,5.215000152587891,5.21999979019165,5.255000114440918,158358.0,5.255000114440918,ENAV.MI
2019-11-04,5.300000190734863,5.230000019073486,5.269999980926514,5.264999866485596,288604.0,5.264999866485596,ENAV.MI
2019-11-05,5.355000019073486,5.260000228881836,5.300000190734863,5.309999942779541,526098.0,5.309999942779541,ENAV.MI
2019-11-06,5.349999904632568,5.284999847412109,5.324999809265137,5.295000076293945,353172.0,5.295000076293945,ENAV.MI
2019-11-07,5.340000152587891,5.195000171661377,5.340000152587891,5.210000038146973,261649.0,5.210000038146973,ENAV.MI
2019-11-08,5.300000190734863,5.210000038146973,5.235000133514404,5.239999771118164,184338.0,5.239999771118164,ENAV.MI
2019-11-11,5.269999980926514,5.204999923706055,5.215000152587891,5.224999904632568,155864.0,5.224999904632568,ENAV.MI
2019-11-12,5.275000095367432,5.210000038146973,5.260000228881836,5.255000114440918,309517.0,5.255000114440918,ENAV.MI
2019-11-13,5.275000095367432,5.210000038146973,5.275000095367432,5.244999885559082,231779.0,5.244999885559082,ENAV.MI
2019-11-14,5.324999809265137,5.230000019073486,5.230000019073486,5.295000076293945,316067.0,5.295000076293945,ENAV.MI
2019-11-15,5.385000228881836,5.295000076293945,5.315000057220459,5.360000133514404,518806.0,5.360000133514404,ENAV.MI
2019-11-18,5.394999980926514,5.335000038146973,5.375,5.375,150028.0,5.375,ENAV.MI
2019-11-19,5.385000228881836,5.28000020980835,5.385000228881836,5.304999828338623,210214.0,5.304999828338623,ENAV.MI
2019-11-20,5.320000171661377,5.054999828338623,5.184999942779541,5.269999980926514,882140.0,5.269999980926514,ENAV.MI
2019-11-21,5.28000020980835,5.204999923706055,5.25,5.25,330835.0,5.25,ENAV.MI
2019-11-22,5.269999980926514,5.190000057220459,5.255000114440918,5.224999904632568,621281.0,5.224999904632568,ENAV.MI
2019-11-25,5.28000020980835,5.224999904632568,5.269999980926514,5.260000228881836,309778.0,5.260000228881836,ENAV.MI
2019-11-26,5.375,5.269999980926514,5.300000190734863,5.364999771118164,585661.0,5.364999771118164,ENAV.MI
2019-11-27,5.394999980926514,5.269999980926514,5.349999904632568,5.315000057220459,1005431.0,5.315000057220459,ENAV.MI
2019-11-28,5.409999847412109,5.300000190734863,5.340000152587891,5.400000095367432,488477.0,5.400000095367432,ENAV.MI
2019-11-29,5.420000076293945,5.360000133514404,5.394999980926514,5.380000114440918,449570.0,5.380000114440918,ENAV.MI
2019-12-02,5.420000076293945,5.264999866485596,5.380000114440918,5.275000095367432,521291.0,5.275000095367432,ENAV.MI
2019-12-03,5.315000057220459,5.25,5.275000095367432,5.269999980926514,531608.0,5.269999980926514,ENAV.MI
2019-12-04,5.295000076293945,5.260000228881836,5.269999980926514,5.275000095367432,340183.0,5.275000095367432,ENAV.MI
2019-12-05,5.315000057220459,5.264999866485596,5.28000020980835,5.28000020980835,236744.0,5.28000020980835,ENAV.MI
2019-12-06,5.320000171661377,5.264999866485596,5.264999866485596,5.275000095367432,247892.0,5.275000095367432,ENAV.MI
2019-12-09,5.369999885559082,5.260000228881836,5.309999942779541,5.34499979019165,429041.0,5.34499979019165,ENAV.MI
2019-12-10,5.349999904632568,5.304999828338623,5.34499979019165,5.324999809265137,202317.0,5.324999809265137,ENAV.MI
2019-12-11,5.355000019073486,5.304999828338623,5.324999809265137,5.340000152587891,142215.0,5.340000152587891,ENAV.MI
2019-12-12,5.369999885559082,5.295000076293945,5.309999942779541,5.320000171661377,423140.0,5.320000171661377,ENAV.MI
2019-12-13,5.355000019073486,5.255000114440918,5.355000019073486,5.289999961853027,841113.0,5.289999961853027,ENAV.MI
2019-12-16,5.304999828338623,5.260000228881836,5.289999961853027,5.269999980926514,272878.0,5.269999980926514,ENAV.MI
2019-12-17,5.40500020980835,5.255000114440918,5.255000114440918,5.355000019073486,856594.0,5.355000019073486,ENAV.MI
2019-12-18,5.40500020980835,5.349999904632568,5.369999885559082,5.375,334082.0,5.375,ENAV.MI
2019-12-19,5.474999904632568,5.360000133514404,5.400000095367432,5.425000190734863,679193.0,5.425000190734863,ENAV.MI
2019-12-20,5.480000019073486,5.369999885559082,5.400000095367432,5.420000076293945,1580647.0,5.420000076293945,ENAV.MI
2019-12-23,5.445000171661377,5.369999885559082,5.445000171661377,5.375,307691.0,5.375,ENAV.MI
2019-12-27,5.394999980926514,5.324999809265137,5.360000133514404,5.389999866485596,376869.0,5.389999866485596,ENAV.MI
2019-12-30,5.389999866485596,5.320000171661377,5.385000228881836,5.320000171661377,429811.0,5.320000171661377,ENAV.MI
2020-01-02,5.440000057220459,5.304999828338623,5.380000114440918,5.429999828338623,627265.0,5.429999828338623,ENAV.MI
2020-01-03,5.425000190734863,5.28000020980835,5.380000114440918,5.324999809265137,626080.0,5.324999809265137,ENAV.MI
2020-01-06,5.315000057220459,5.239999771118164,5.309999942779541,5.275000095367432,558719.0,5.275000095367432,ENAV.MI
2020-01-07,5.360000133514404,5.284999847412109,5.329999923706055,5.320000171661377,683792.0,5.320000171661377,ENAV.MI
2020-01-08,5.429999828338623,5.25,5.25,5.429999828338623,933919.0,5.429999828338623,ENAV.MI
2020-01-09,5.440000057220459,5.385000228881836,5.420000076293945,5.429999828338623,497300.0,5.429999828338623,ENAV.MI
2020-01-10,5.449999809265137,5.400000095367432,5.414999961853027,5.449999809265137,368905.0,5.449999809265137,ENAV.MI
2020-01-13,5.5,5.425000190734863,5.429999828338623,5.494999885559082,433161.0,5.494999885559082,ENAV.MI
2020-01-14,5.554999828338623,5.480000019073486,5.480000019073486,5.550000190734863,518932.0,5.550000190734863,ENAV.MI
2020-01-15,5.559999942779541,5.505000114440918,5.539999961853027,5.514999866485596,255729.0,5.514999866485596,ENAV.MI
2020-01-16,5.619999885559082,5.525000095367432,5.539999961853027,5.579999923706055,458370.0,5.579999923706055,ENAV.MI
2020-01-17,5.644999980926514,5.585000038146973,5.599999904632568,5.625,369585.0,5.625,ENAV.MI
2020-01-20,5.675000190734863,5.614999771118164,5.625,5.650000095367432,239745.0,5.650000095367432,ENAV.MI
2020-01-21,5.675000190734863,5.59499979019165,5.630000114440918,5.644999980926514,226888.0,5.644999980926514,ENAV.MI
2020-01-22,5.690000057220459,5.619999885559082,5.625,5.675000190734863,668689.0,5.675000190734863,ENAV.MI
2020-01-23,5.789999961853027,5.65500020980835,5.670000076293945,5.78000020980835,1025480.0,5.78000020980835,ENAV.MI
2020-01-24,5.914999961853027,5.75,5.789999961853027,5.855000019073486,1316501.0,5.855000019073486,ENAV.MI
2020-01-27,5.860000133514404,5.739999771118164,5.775000095367432,5.809999942779541,1255135.0,5.809999942779541,ENAV.MI
2020-01-28,5.880000114440918,5.795000076293945,5.849999904632568,5.849999904632568,286810.0,5.849999904632568,ENAV.MI
2020-01-29,5.894999980926514,5.809999942779541,5.815000057220459,5.894999980926514,470536.0,5.894999980926514,ENAV.MI
2020-01-30,5.900000095367432,5.789999961853027,5.855000019073486,5.800000190734863,780007.0,5.800000190734863,ENAV.MI
2020-01-31,5.869999885559082,5.764999866485596,5.789999961853027,5.824999809265137,718224.0,5.824999809265137,ENAV.MI
2020-02-03,5.894999980926514,5.820000171661377,5.849999904632568,5.84499979019165,582523.0,5.84499979019165,ENAV.MI
2020-02-04,5.934999942779541,5.875,5.894999980926514,5.90500020980835,810508.0,5.90500020980835,ENAV.MI
2020-02-05,5.960000038146973,5.880000114440918,5.900000095367432,5.929999828338623,661972.0,5.929999828338623,ENAV.MI
2020-02-06,5.974999904632568,5.900000095367432,5.934999942779541,5.954999923706055,461627.0,5.954999923706055,ENAV.MI
2020-02-07,6.050000190734863,5.909999847412109,6.0,5.994999885559082,927247.0,5.994999885559082,ENAV.MI
2020-02-10,6.025000095367432,5.965000152587891,6.0,5.985000133514404,306181.0,5.985000133514404,ENAV.MI
2020-02-11,6.054999828338623,5.960000038146973,6.025000095367432,5.960000038146973,741766.0,5.960000038146973,ENAV.MI
2020-02-12,5.960000038146973,5.670000076293945,5.900000095367432,5.920000076293945,804635.0,5.920000076293945,ENAV.MI
2020-02-13,6.0,5.90500020980835,5.985000133514404,5.960000038146973,663557.0,5.960000038146973,ENAV.MI
2020-02-14,6.050000190734863,5.929999828338623,5.929999828338623,6.005000114440918,982085.0,6.005000114440918,ENAV.MI
2020-02-17,6.054999828338623,6.005000114440918,6.025000095367432,6.050000190734863,597979.0,6.050000190734863,ENAV.MI
2020-02-18,6.164999961853027,6.039999961853027,6.045000076293945,6.105000019073486,530337.0,6.105000019073486,ENAV.MI
2020-02-19,6.190000057220459,6.119999885559082,6.135000228881836,6.144999980926514,303177.0,6.144999980926514,ENAV.MI
2020-02-20,6.295000076293945,6.074999809265137,6.175000190734863,6.099999904632568,482498.0,6.099999904632568,ENAV.MI
2020-02-21,6.239999771118164,6.039999961853027,6.090000152587891,6.045000076293945,758622.0,6.045000076293945,ENAV.MI
2020-02-24,5.965000152587891,5.78000020980835,5.934999942779541,5.809999942779541,1255336.0,5.809999942779541,ENAV.MI
2020-02-25,5.885000228881836,5.699999809265137,5.875,5.715000152587891,1141771.0,5.715000152587891,ENAV.MI
2020-02-26,5.795000076293945,5.630000114440918,5.75,5.760000228881836,899691.0,5.760000228881836,ENAV.MI
2020-02-27,5.760000228881836,5.585000038146973,5.739999771118164,5.639999866485596,1063569.0,5.639999866485596,ENAV.MI
2020-02-28,5.519999980926514,5.380000114440918,5.485000133514404,5.409999847412109,1781293.0,5.409999847412109,ENAV.MI
2020-03-02,5.559999942779541,5.110000133514404,5.460000038146973,5.150000095367432,2989353.0,5.150000095367432,ENAV.MI
2020-03-03,5.300000190734863,5.130000114440918,5.195000171661377,5.244999885559082,1709583.0,5.244999885559082,ENAV.MI
2020-03-04,5.335000038146973,5.199999809265137,5.25,5.300000190734863,1032190.0,5.300000190734863,ENAV.MI
2020-03-05,5.369999885559082,5.130000114440918,5.369999885559082,5.159999847412109,905147.0,5.159999847412109,ENAV.MI
2020-03-06,5.099999904632568,4.9679999351501465,5.099999904632568,5.019999980926514,832462.0,5.019999980926514,ENAV.MI
2020-03-09,4.834000110626221,4.599999904632568,4.699999809265137,4.627999782562256,2052459.0,4.627999782562256,ENAV.MI
2020-03-10,4.742000102996826,4.48199987411499,4.6519999504089355,4.50600004196167,847418.0,4.50600004196167,ENAV.MI
2020-03-11,4.607999801635742,4.434000015258789,4.556000232696533,4.5,1478690.0,4.5,ENAV.MI
2020-03-12,4.380000114440918,4.0,4.380000114440918,4.104000091552734,2073810.0,4.104000091552734,ENAV.MI
2020-03-13,4.288000106811523,3.9200000762939453,4.191999912261963,3.9779999256134033,2005867.0,3.9779999256134033,ENAV.MI
2020-03-16,4.308000087738037,3.559999942779541,4.150000095367432,3.7320001125335693,2797158.0,3.7320001125335693,ENAV.MI
2020-03-17,3.927999973297119,3.5880000591278076,3.8440001010894775,3.753999948501587,2712504.0,3.753999948501587,ENAV.MI
2020-03-18,3.934000015258789,3.569999933242798,3.7939999103546143,3.75,1078695.0,3.75,ENAV.MI
2020-03-19,3.941999912261963,3.552000045776367,3.7219998836517334,3.5940001010894775,1414173.0,3.5940001010894775,ENAV.MI
2020-03-20,3.9000000953674316,3.503999948501587,3.9000000953674316,3.503999948501587,823310.0,3.503999948501587,ENAV.MI
2020-03-23,3.609999895095825,3.365999937057495,3.5999999046325684,3.4119999408721924,1450159.0,3.4119999408721924,ENAV.MI
2020-03-24,3.6619999408721924,3.4119999408721924,3.5480000972747803,3.5,1518410.0,3.5,ENAV.MI
2020-03-25,3.75600004196167,3.5199999809265137,3.5399999618530273,3.624000072479248,1059073.0,3.624000072479248,ENAV.MI
2020-03-26,4.0,3.572000026702881,3.624000072479248,3.98799991607666,845367.0,3.98799991607666,ENAV.MI
2020-03-27,4.0279998779296875,3.7860000133514404,3.9760000705718994,3.871999979019165,826614.0,3.871999979019165,ENAV.MI
2020-03-30,4.056000232696533,3.6500000953674316,3.875999927520752,3.9820001125335693,911009.0,3.9820001125335693,ENAV.MI
2020-03-31,4.257999897003174,4.01200008392334,4.184000015258789,4.01200008392334,943520.0,4.01200008392334,ENAV.MI
2020-04-01,4.119999885559082,3.9059998989105225,4.084000110626221,3.930000066757202,874334.0,3.930000066757202,ENAV.MI
2020-04-02,4.093999862670898,3.927999973297119,4.090000152587891,4.079999923706055,798516.0,4.079999923706055,ENAV.MI
2020-04-03,4.0980000495910645,3.944000005722046,4.0980000495910645,3.9820001125335693,558451.0,3.9820001125335693,ENAV.MI
2020-04-06,4.1620001792907715,3.947999954223633,4.021999835968018,4.01200008392334,639112.0,4.01200008392334,ENAV.MI
2020-04-07,4.190000057220459,4.052000045776367,4.156000137329102,4.119999885559082,1265202.0,4.119999885559082,ENAV.MI
2020-04-08,4.199999809265137,4.116000175476074,4.199999809265137,4.150000095367432,464684.0,4.150000095367432,ENAV.MI
2020-04-09,4.230000019073486,4.130000114440918,4.230000019073486,4.199999809265137,878459.0,4.199999809265137,ENAV.MI
2020-04-14,4.2779998779296875,4.1620001792907715,4.25,4.199999809265137,717288.0,4.199999809265137,ENAV.MI
2020-04-15,4.334000110626221,4.01200008392334,4.283999919891357,4.0920000076293945,974453.0,4.0920000076293945,ENAV.MI
2020-04-16,4.185999870300293,4.00600004196167,4.173999786376953,4.130000114440918,961948.0,4.130000114440918,ENAV.MI
2020-04-17,4.2220001220703125,4.116000175476074,4.177999973297119,4.179999828338623,521324.0,4.179999828338623,ENAV.MI
2020-04-20,4.1539998054504395,4.035999774932861,4.1539998054504395,4.093999862670898,765074.0,4.093999862670898,ENAV.MI
2020-04-21,4.0960001945495605,3.9619998931884766,4.059999942779541,3.9619998931884766,792857.0,3.9619998931884766,ENAV.MI
2020-04-22,4.079999923706055,3.9660000801086426,4.079999923706055,4.058000087738037,497309.0,4.058000087738037,ENAV.MI
2020-04-23,4.0960001945495605,4.02400016784668,4.059999942779541,4.050000190734863,718280.0,4.050000190734863,ENAV.MI
2020-04-24,4.059999942779541,3.9700000286102295,4.010000228881836,4.039999961853027,231048.0,4.039999961853027,ENAV.MI
2020-04-27,4.0980000495910645,4.0320000648498535,4.0980000495910645,4.0320000648498535,422359.0,4.0320000648498535,ENAV.MI
2020-04-28,4.144000053405762,3.9779999256134033,4.050000190734863,4.104000091552734,525699.0,4.104000091552734,ENAV.MI
2020-04-29,4.159999847412109,4.064000129699707,4.159999847412109,4.090000152587891,399289.0,4.090000152587891,ENAV.MI
2020-04-30,4.171999931335449,4.033999919891357,4.171999931335449,4.090000152587891,650178.0,4.090000152587891,ENAV.MI
2020-05-04,4.026000022888184,3.8980000019073486,4.001999855041504,3.946000099182129,328686.0,3.946000099182129,ENAV.MI
2020-05-05,4.001999855041504,3.9200000762939453,3.9860000610351562,3.9639999866485596,405808.0,3.9639999866485596,ENAV.MI
2020-05-06,4.01800012588501,3.941999912261963,3.944000005722046,3.944000005722046,367139.0,3.944000005722046,ENAV.MI
2020-05-07,3.99399995803833,3.871999979019165,3.950000047683716,3.875999927520752,343820.0,3.875999927520752,ENAV.MI
2020-05-08,3.9719998836517334,3.871999979019165,3.881999969482422,3.9619998931884766,238118.0,3.9619998931884766,ENAV.MI
2020-05-11,4.010000228881836,3.871999979019165,4.010000228881836,3.880000114440918,226234.0,3.880000114440918,ENAV.MI
2019-01-02,2.2799999713897705,2.240000009536743,2.2699999809265137,2.259999990463257,8000,2.259999990463257,EMC.MI
2019-01-03,2.2300000190734863,2.2200000286102295,2.2200000286102295,2.2200000286102295,3500,2.2200000286102295,EMC.MI
2019-01-04,2.3299999237060547,2.200000047683716,2.200000047683716,2.2100000381469727,42500,2.2100000381469727,EMC.MI
2019-01-07,2.3499999046325684,2.1500000953674316,2.2100000381469727,2.3499999046325684,93000,2.3499999046325684,EMC.MI
2019-01-08,2.819999933242798,2.4000000953674316,2.4100000858306885,2.799999952316284,311500,2.799999952316284,EMC.MI
2019-01-09,3.059999942779541,2.680000066757202,3.0199999809265137,2.7899999618530273,424000,2.7899999618530273,EMC.MI
2019-01-10,2.9100000858306885,2.569999933242798,2.75,2.819999933242798,147500,2.819999933242798,EMC.MI
2019-01-11,2.9000000953674316,2.8299999237060547,2.9000000953674316,2.8499999046325684,65500,2.8499999046325684,EMC.MI
2019-01-14,2.8499999046325684,2.700000047683716,2.8499999046325684,2.7100000381469727,66000,2.7100000381469727,EMC.MI
2019-01-15,2.799999952316284,2.680000066757202,2.7100000381469727,2.700000047683716,35000,2.700000047683716,EMC.MI
2019-01-16,2.7300000190734863,2.6500000953674316,2.700000047683716,2.700000047683716,31000,2.700000047683716,EMC.MI
2019-01-17,2.700000047683716,2.5899999141693115,2.700000047683716,2.5999999046325684,36000,2.5999999046325684,EMC.MI
2019-01-18,2.700000047683716,2.5999999046325684,2.5999999046325684,2.680000066757202,33500,2.680000066757202,EMC.MI
2019-01-21,2.700000047683716,2.640000104904175,2.680000066757202,2.6600000858306885,18000,2.6600000858306885,EMC.MI
2019-01-22,2.680000066757202,2.5799999237060547,2.619999885559082,2.5999999046325684,51500,2.5999999046325684,EMC.MI
2019-01-23,2.6500000953674316,2.630000114440918,2.640000104904175,2.640000104904175,3500,2.640000104904175,EMC.MI
2019-01-24,2.75,2.5999999046325684,2.640000104904175,2.7200000286102295,103000,2.7200000286102295,EMC.MI
2019-01-25,2.740000009536743,2.690000057220459,2.690000057220459,2.7200000286102295,47500,2.7200000286102295,EMC.MI
2019-01-28,2.75,2.700000047683716,2.7200000286102295,2.7300000190734863,17500,2.7300000190734863,EMC.MI
2019-01-29,2.759999990463257,2.6500000953674316,2.759999990463257,2.700000047683716,21500,2.700000047683716,EMC.MI
2019-01-30,2.700000047683716,2.619999885559082,2.6600000858306885,2.6500000953674316,26500,2.6500000953674316,EMC.MI
2019-01-31,2.6700000762939453,2.549999952316284,2.630000114440918,2.5899999141693115,23500,2.5899999141693115,EMC.MI
2019-02-01,2.6500000953674316,2.509999990463257,2.5999999046325684,2.5399999618530273,40000,2.5399999618530273,EMC.MI
2019-02-04,2.559999942779541,2.490000009536743,2.5399999618530273,2.5399999618530273,23000,2.5399999618530273,EMC.MI
2019-02-05,2.5999999046325684,2.5,2.5199999809265137,2.509999990463257,15000,2.509999990463257,EMC.MI
2019-02-06,2.509999990463257,2.4700000286102295,2.5,2.509999990463257,21000,2.509999990463257,EMC.MI
2019-02-07,2.559999942779541,2.4800000190734863,2.549999952316284,2.5399999618530273,8500,2.5399999618530273,EMC.MI
2019-02-08,2.559999942779541,2.440000057220459,2.5,2.5,38000,2.5,EMC.MI
2019-02-11,2.5199999809265137,2.440000057220459,2.440000057220459,2.4700000286102295,26000,2.4700000286102295,EMC.MI
2019-02-12,2.509999990463257,2.430000066757202,2.4800000190734863,2.450000047683716,13000,2.450000047683716,EMC.MI
2019-02-13,2.549999952316284,2.4700000286102295,2.5199999809265137,2.5,8500,2.5,EMC.MI
2019-02-14,2.4800000190734863,2.4800000190734863,2.4800000190734863,2.4800000190734863,3000,2.4800000190734863,EMC.MI
2019-02-15,2.509999990463257,2.440000057220459,2.450000047683716,2.509999990463257,17500,2.509999990463257,EMC.MI
2019-02-18,2.549999952316284,2.4600000381469727,2.5,2.4800000190734863,66500,2.4800000190734863,EMC.MI
2019-02-19,2.5,2.450000047683716,2.490000009536743,2.4600000381469727,16000,2.4600000381469727,EMC.MI
2019-02-20,2.5,2.440000057220459,2.4600000381469727,2.4700000286102295,37500,2.4700000286102295,EMC.MI
2019-02-21,2.509999990463257,2.450000047683716,2.4700000286102295,2.450000047683716,14500,2.450000047683716,EMC.MI
2019-02-22,2.5,2.440000057220459,2.4600000381469727,2.5,10000,2.5,EMC.MI
2019-02-25,2.5299999713897705,2.490000009536743,2.509999990463257,2.509999990463257,24000,2.509999990463257,EMC.MI
2019-02-26,2.5399999618530273,2.490000009536743,2.5299999713897705,2.5199999809265137,22000,2.5199999809265137,EMC.MI
2019-02-27,2.549999952316284,2.490000009536743,2.5299999713897705,2.5299999713897705,18500,2.5299999713897705,EMC.MI
2019-02-28,2.7799999713897705,2.490000009536743,2.5,2.680000066757202,288000,2.680000066757202,EMC.MI
2019-03-01,2.75,2.6700000762939453,2.7200000286102295,2.700000047683716,155000,2.700000047683716,EMC.MI
2019-03-04,2.7200000286102295,2.559999942779541,2.7200000286102295,2.5999999046325684,80500,2.5999999046325684,EMC.MI
2019-03-05,2.6700000762939453,2.569999933242798,2.5799999237060547,2.619999885559082,23000,2.619999885559082,EMC.MI
2019-03-06,2.6500000953674316,2.569999933242798,2.5899999141693115,2.609999895095825,49000,2.609999895095825,EMC.MI
2019-03-07,2.6700000762939453,2.569999933242798,2.640000104904175,2.609999895095825,53500,2.609999895095825,EMC.MI
2019-03-08,2.7300000190734863,2.5999999046325684,2.609999895095825,2.619999885559082,79000,2.619999885559082,EMC.MI
2019-03-11,2.609999895095825,2.450000047683716,2.609999895095825,2.549999952316284,94500,2.549999952316284,EMC.MI
2019-03-12,2.559999942779541,2.5,2.559999942779541,2.5,46500,2.5,EMC.MI
2019-03-13,2.5999999046325684,2.509999990463257,2.509999990463257,2.5399999618530273,36000,2.5399999618530273,EMC.MI
2019-03-14,2.549999952316284,2.450000047683716,2.5,2.5399999618530273,156000,2.5399999618530273,EMC.MI
2019-03-15,2.559999942779541,2.5,2.5399999618530273,2.559999942779541,22500,2.559999942779541,EMC.MI
2019-03-18,2.5899999141693115,2.4800000190734863,2.5899999141693115,2.5399999618530273,26500,2.5399999618530273,EMC.MI
2019-03-19,2.5899999141693115,2.509999990463257,2.559999942779541,2.5299999713897705,34500,2.5299999713897705,EMC.MI
2019-03-20,2.619999885559082,2.5299999713897705,2.5299999713897705,2.5899999141693115,46000,2.5899999141693115,EMC.MI
2019-03-21,2.640000104904175,2.559999942779541,2.640000104904175,2.619999885559082,23000,2.619999885559082,EMC.MI
2019-03-22,2.6600000858306885,2.5799999237060547,2.630000114440918,2.619999885559082,13000,2.619999885559082,EMC.MI
2019-03-25,2.609999895095825,2.5399999618530273,2.609999895095825,2.5899999141693115,15500,2.5899999141693115,EMC.MI
2019-03-26,2.5899999141693115,2.559999942779541,2.5899999141693115,2.559999942779541,5000,2.559999942779541,EMC.MI
2019-03-27,2.5999999046325684,2.549999952316284,2.559999942779541,2.5899999141693115,12500,2.5899999141693115,EMC.MI
2019-03-28,2.5899999141693115,2.5399999618530273,2.5899999141693115,2.5399999618530273,20500,2.5399999618530273,EMC.MI
2019-03-29,2.5899999141693115,2.5299999713897705,2.5899999141693115,2.559999942779541,10500,2.559999942779541,EMC.MI
2019-04-01,2.5799999237060547,2.549999952316284,2.559999942779541,2.5799999237060547,3000,2.5799999237060547,EMC.MI
2019-04-02,2.609999895095825,2.509999990463257,2.5799999237060547,2.5199999809265137,45500,2.5199999809265137,EMC.MI
2019-04-03,2.5199999809265137,2.319999933242798,2.5199999809265137,2.4100000858306885,224500,2.4100000858306885,EMC.MI
2019-04-04,2.4200000762939453,2.259999990463257,2.4200000762939453,2.319999933242798,179500,2.319999933242798,EMC.MI
2019-04-05,2.4200000762939453,2.319999933242798,2.3399999141693115,2.4200000762939453,35000,2.4200000762939453,EMC.MI
2019-04-08,2.450000047683716,2.359999895095825,2.450000047683716,2.4000000953674316,12000,2.4000000953674316,EMC.MI
2019-04-09,2.450000047683716,2.380000114440918,2.380000114440918,2.440000057220459,13000,2.440000057220459,EMC.MI
2019-04-10,2.440000057220459,2.4000000953674316,2.4000000953674316,2.430000066757202,9000,2.430000066757202,EMC.MI
2019-04-11,2.430000066757202,2.319999933242798,2.430000066757202,2.369999885559082,28000,2.369999885559082,EMC.MI
2019-04-12,2.430000066757202,2.3399999141693115,2.4100000858306885,2.369999885559082,27500,2.369999885559082,EMC.MI
2019-04-15,2.440000057220459,2.4000000953674316,2.4000000953674316,2.440000057220459,12500,2.440000057220459,EMC.MI
2019-04-16,2.4700000286102295,2.4100000858306885,2.4100000858306885,2.430000066757202,11500,2.430000066757202,EMC.MI
2019-04-17,2.4700000286102295,2.380000114440918,2.450000047683716,2.430000066757202,12000,2.430000066757202,EMC.MI
2019-04-18,2.4200000762939453,2.3399999141693115,2.380000114440918,2.4100000858306885,27000,2.4100000858306885,EMC.MI
2019-04-23,2.440000057220459,2.4200000762939453,2.4200000762939453,2.440000057220459,6500,2.440000057220459,EMC.MI
2019-04-24,2.5399999618530273,2.450000047683716,2.4800000190734863,2.490000009536743,58500,2.490000009536743,EMC.MI
2019-04-25,2.5,2.450000047683716,2.490000009536743,2.4600000381469727,9500,2.4600000381469727,EMC.MI
2019-04-26,2.4800000190734863,2.440000057220459,2.450000047683716,2.450000047683716,15000,2.450000047683716,EMC.MI
2019-04-29,2.4700000286102295,2.390000104904175,2.430000066757202,2.4700000286102295,51500,2.4700000286102295,EMC.MI
2019-04-30,2.4700000286102295,2.430000066757202,2.4600000381469727,2.430000066757202,6000,2.430000066757202,EMC.MI
2019-05-02,2.4100000858306885,2.359999895095825,2.4100000858306885,2.369999885559082,23000,2.369999885559082,EMC.MI
2019-05-03,2.430000066757202,2.359999895095825,2.369999885559082,2.430000066757202,20500,2.430000066757202,EMC.MI
2019-05-06,2.440000057220459,2.369999885559082,2.380000114440918,2.430000066757202,26000,2.430000066757202,EMC.MI
2019-05-07,2.430000066757202,2.3499999046325684,2.430000066757202,2.3499999046325684,17500,2.3499999046325684,EMC.MI
2019-05-08,2.390000104904175,2.3499999046325684,2.3499999046325684,2.3499999046325684,29000,2.3499999046325684,EMC.MI
2019-05-09,2.369999885559082,2.2799999713897705,2.3499999046325684,2.369999885559082,41000,2.369999885559082,EMC.MI
2019-05-10,2.359999895095825,2.299999952316284,2.359999895095825,2.3299999237060547,18500,2.3299999237060547,EMC.MI
2019-05-13,2.390000104904175,2.2799999713897705,2.3299999237060547,2.3299999237060547,26500,2.3299999237060547,EMC.MI
2019-05-14,2.440000057220459,2.359999895095825,2.369999885559082,2.380000114440918,23000,2.380000114440918,EMC.MI
2019-05-15,2.430000066757202,2.380000114440918,2.380000114440918,2.430000066757202,10000,2.430000066757202,EMC.MI
2019-05-16,2.4000000953674316,2.3299999237060547,2.380000114440918,2.4000000953674316,26500,2.4000000953674316,EMC.MI
2019-05-17,2.440000057220459,2.3499999046325684,2.4000000953674316,2.4100000858306885,33500,2.4100000858306885,EMC.MI
2019-05-20,2.430000066757202,2.4000000953674316,2.430000066757202,2.430000066757202,8500,2.430000066757202,EMC.MI
2019-05-21,2.4100000858306885,2.3499999046325684,2.359999895095825,2.390000104904175,22500,2.390000104904175,EMC.MI
2019-05-22,2.369999885559082,2.3499999046325684,2.369999885559082,2.3499999046325684,14500,2.3499999046325684,EMC.MI
2019-05-23,2.380000114440918,2.319999933242798,2.3499999046325684,2.3499999046325684,20500,2.3499999046325684,EMC.MI
2019-05-24,2.4200000762939453,2.380000114440918,2.390000104904175,2.4100000858306885,29000,2.4100000858306885,EMC.MI
2019-05-27,2.450000047683716,2.369999885559082,2.450000047683716,2.4100000858306885,23000,2.4100000858306885,EMC.MI
2019-05-28,2.4100000858306885,2.369999885559082,2.369999885559082,2.4100000858306885,6500,2.4100000858306885,EMC.MI
2019-05-29,2.4000000953674316,2.369999885559082,2.390000104904175,2.4000000953674316,7500,2.4000000953674316,EMC.MI
2019-05-30,2.4200000762939453,2.319999933242798,2.4000000953674316,2.390000104904175,20500,2.390000104904175,EMC.MI
2019-05-31,2.440000057220459,2.369999885559082,2.369999885559082,2.4000000953674316,24000,2.4000000953674316,EMC.MI
2019-06-03,2.4000000953674316,2.390000104904175,2.4000000953674316,2.4000000953674316,2000,2.4000000953674316,EMC.MI
2019-06-04,2.4000000953674316,2.3499999046325684,2.3499999046325684,2.390000104904175,15500,2.390000104904175,EMC.MI
2019-06-05,2.4000000953674316,2.3499999046325684,2.359999895095825,2.4000000953674316,8500,2.4000000953674316,EMC.MI
2019-06-06,2.4000000953674316,2.3499999046325684,2.390000104904175,2.390000104904175,13500,2.390000104904175,EMC.MI
2019-06-07,2.4000000953674316,2.3499999046325684,2.3499999046325684,2.390000104904175,3000,2.390000104904175,EMC.MI
2019-06-10,2.369999885559082,2.3299999237060547,2.3299999237060547,2.369999885559082,10000,2.369999885559082,EMC.MI
2019-06-11,2.380000114440918,2.3399999141693115,2.3499999046325684,2.380000114440918,5000,2.380000114440918,EMC.MI
2019-06-12,2.3499999046325684,2.2799999713897705,2.3299999237060547,2.3399999141693115,37500,2.3399999141693115,EMC.MI
2019-06-13,2.3399999141693115,2.259999990463257,2.2899999618530273,2.319999933242798,41000,2.319999933242798,EMC.MI
2019-06-14,2.3499999046325684,2.2200000286102295,2.2799999713897705,2.3299999237060547,89000,2.3299999237060547,EMC.MI
2019-06-17,2.299999952316284,2.180000066757202,2.299999952316284,2.180000066757202,81000,2.180000066757202,EMC.MI
2019-06-18,2.240000009536743,2.1600000858306885,2.2200000286102295,2.200000047683716,55500,2.200000047683716,EMC.MI
2019-06-19,2.240000009536743,2.190000057220459,2.240000009536743,2.2100000381469727,29000,2.2100000381469727,EMC.MI
2019-06-20,2.200000047683716,2.1600000858306885,2.200000047683716,2.200000047683716,41000,2.200000047683716,EMC.MI
2019-06-21,2.3399999141693115,2.180000066757202,2.180000066757202,2.2200000286102295,97000,2.2200000286102295,EMC.MI
2019-06-24,2.240000009536743,2.190000057220459,2.2200000286102295,2.2200000286102295,45000,2.2200000286102295,EMC.MI
2019-06-25,2.2100000381469727,2.180000066757202,2.190000057220459,2.200000047683716,15000,2.200000047683716,EMC.MI
2019-06-26,2.2100000381469727,2.1700000762939453,2.190000057220459,2.2100000381469727,29000,2.2100000381469727,EMC.MI
2019-06-27,2.4000000953674316,2.180000066757202,2.190000057220459,2.4000000953674316,127500,2.4000000953674316,EMC.MI
2019-06-28,2.7200000286102295,2.4000000953674316,2.440000057220459,2.5799999237060547,388000,2.5799999237060547,EMC.MI
2019-07-01,2.640000104904175,2.4600000381469727,2.640000104904175,2.5299999713897705,82000,2.5299999713897705,EMC.MI
2019-07-02,2.700000047683716,2.5299999713897705,2.630000114440918,2.630000114440918,114000,2.630000114440918,EMC.MI
2019-07-03,2.700000047683716,2.549999952316284,2.700000047683716,2.569999933242798,109000,2.569999933242798,EMC.MI
2019-07-04,2.6600000858306885,2.5299999713897705,2.5999999046325684,2.6600000858306885,86000,2.6600000858306885,EMC.MI
2019-07-05,2.700000047683716,2.609999895095825,2.630000114440918,2.690000057220459,74000,2.690000057220459,EMC.MI
2019-07-08,2.880000114440918,2.7200000286102295,2.7200000286102295,2.7799999713897705,273500,2.7799999713897705,EMC.MI
2019-07-09,2.759999990463257,2.5899999141693115,2.759999990463257,2.680000066757202,164500,2.680000066757202,EMC.MI
2019-07-10,2.700000047683716,2.549999952316284,2.700000047683716,2.5999999046325684,98500,2.5999999046325684,EMC.MI
2019-07-11,2.569999933242798,2.490000009536743,2.559999942779541,2.559999942779541,50000,2.559999942779541,EMC.MI
2019-07-12,2.5399999618530273,2.4600000381469727,2.5399999618530273,2.5,53500,2.5,EMC.MI
2019-07-15,2.5399999618530273,2.450000047683716,2.5,2.509999990463257,15000,2.509999990463257,EMC.MI
2019-07-16,2.609999895095825,2.490000009536743,2.5199999809265137,2.5899999141693115,55000,2.5899999141693115,EMC.MI
2019-07-17,2.630000114440918,2.509999990463257,2.609999895095825,2.5199999809265137,56500,2.5199999809265137,EMC.MI
2019-07-18,2.5199999809265137,2.450000047683716,2.5199999809265137,2.4800000190734863,30500,2.4800000190734863,EMC.MI
2019-07-19,2.450000047683716,2.369999885559082,2.450000047683716,2.369999885559082,73500,2.369999885559082,EMC.MI
2019-07-22,2.4000000953674316,2.380000114440918,2.380000114440918,2.4000000953674316,13500,2.4000000953674316,EMC.MI
2019-07-23,2.430000066757202,2.359999895095825,2.4000000953674316,2.380000114440918,17000,2.380000114440918,EMC.MI
2019-07-24,2.4200000762939453,2.3499999046325684,2.4200000762939453,2.380000114440918,22500,2.380000114440918,EMC.MI
2019-07-25,2.390000104904175,2.259999990463257,2.359999895095825,2.3399999141693115,70500,2.3399999141693115,EMC.MI
2019-07-26,2.390000104904175,2.2799999713897705,2.2799999713897705,2.3499999046325684,25500,2.3499999046325684,EMC.MI
2019-07-29,2.4000000953674316,2.2799999713897705,2.309999942779541,2.3499999046325684,15500,2.3499999046325684,EMC.MI
2019-07-30,2.369999885559082,2.2699999809265137,2.319999933242798,2.369999885559082,46500,2.369999885559082,EMC.MI
2019-07-31,2.4000000953674316,2.299999952316284,2.380000114440918,2.4000000953674316,27000,2.4000000953674316,EMC.MI
2019-08-01,2.4100000858306885,2.309999942779541,2.359999895095825,2.369999885559082,29500,2.369999885559082,EMC.MI
2019-08-02,2.369999885559082,2.299999952316284,2.369999885559082,2.3299999237060547,18000,2.3299999237060547,EMC.MI
2019-08-05,2.390000104904175,2.2799999713897705,2.299999952316284,2.390000104904175,15500,2.390000104904175,EMC.MI
2019-08-06,2.4000000953674316,2.359999895095825,2.359999895095825,2.390000104904175,15000,2.390000104904175,EMC.MI
2019-08-07,2.390000104904175,2.359999895095825,2.390000104904175,2.359999895095825,3500,2.359999895095825,EMC.MI
2019-08-08,2.430000066757202,2.3499999046325684,2.390000104904175,2.380000114440918,14000,2.380000114440918,EMC.MI
2019-08-09,2.4000000953674316,2.25,2.369999885559082,2.3399999141693115,50000,2.3399999141693115,EMC.MI
2019-08-12,2.3399999141693115,2.2799999713897705,2.2799999713897705,2.2899999618530273,8000,2.2899999618530273,EMC.MI
2019-08-13,2.319999933242798,2.200000047683716,2.2799999713897705,2.2300000190734863,34500,2.2300000190734863,EMC.MI
2019-08-14,2.25,2.200000047683716,2.2300000190734863,2.2300000190734863,17000,2.2300000190734863,EMC.MI
2019-08-16,2.2899999618530273,2.2200000286102295,2.25,2.259999990463257,20500,2.259999990463257,EMC.MI
2019-08-19,2.3299999237060547,2.2799999713897705,2.299999952316284,2.2899999618530273,7000,2.2899999618530273,EMC.MI
2019-08-20,2.3499999046325684,2.2799999713897705,2.3499999046325684,2.309999942779541,8000,2.309999942779541,EMC.MI
2019-08-21,2.3399999141693115,2.2699999809265137,2.2799999713897705,2.2899999618530273,6500,2.2899999618530273,EMC.MI
2019-08-22,2.3299999237060547,2.2899999618530273,2.3299999237060547,2.319999933242798,6500,2.319999933242798,EMC.MI
2019-08-23,2.3399999141693115,2.2699999809265137,2.2699999809265137,2.309999942779541,17500,2.309999942779541,EMC.MI
2019-08-26,2.309999942779541,2.309999942779541,2.309999942779541,2.309999942779541,0,2.309999942779541,EMC.MI
2019-08-27,2.319999933242798,2.2699999809265137,2.319999933242798,2.309999942779541,3000,2.309999942779541,EMC.MI
2019-08-28,2.299999952316284,2.240000009536743,2.299999952316284,2.2799999713897705,9000,2.2799999713897705,EMC.MI
2019-08-29,2.3299999237060547,2.2699999809265137,2.309999942779541,2.2699999809265137,9500,2.2699999809265137,EMC.MI
2019-08-30,2.309999942779541,2.25,2.2699999809265137,2.299999952316284,7000,2.299999952316284,EMC.MI
2019-09-02,2.2899999618530273,2.240000009536743,2.2699999809265137,2.259999990463257,12500,2.259999990463257,EMC.MI
2019-09-03,2.2799999713897705,2.25,2.2699999809265137,2.2699999809265137,1500,2.2699999809265137,EMC.MI
2019-09-04,2.299999952316284,2.2300000190734863,2.25,2.240000009536743,13500,2.240000009536743,EMC.MI
2019-09-05,2.2699999809265137,2.240000009536743,2.240000009536743,2.259999990463257,5000,2.259999990463257,EMC.MI
2019-09-06,2.2899999618530273,2.2300000190734863,2.2899999618530273,2.2699999809265137,6000,2.2699999809265137,EMC.MI
2019-09-09,2.2699999809265137,2.2100000381469727,2.259999990463257,2.240000009536743,29500,2.240000009536743,EMC.MI
2019-09-10,2.2799999713897705,2.200000047683716,2.240000009536743,2.200000047683716,52500,2.200000047683716,EMC.MI
2019-09-11,2.25,2.190000057220459,2.200000047683716,2.200000047683716,46500,2.200000047683716,EMC.MI
2019-09-12,2.240000009536743,2.200000047683716,2.2200000286102295,2.200000047683716,23000,2.200000047683716,EMC.MI
2019-09-13,2.240000009536743,2.200000047683716,2.2300000190734863,2.200000047683716,26500,2.200000047683716,EMC.MI
2019-09-16,2.2300000190734863,2.2200000286102295,2.2200000286102295,2.2200000286102295,3000,2.2200000286102295,EMC.MI
2019-09-17,2.3499999046325684,2.200000047683716,2.240000009536743,2.200000047683716,113500,2.200000047683716,EMC.MI
2019-09-18,2.2300000190734863,2.180000066757202,2.200000047683716,2.2100000381469727,12500,2.2100000381469727,EMC.MI
2019-09-19,2.2300000190734863,2.190000057220459,2.2100000381469727,2.200000047683716,38000,2.200000047683716,EMC.MI
2019-09-20,2.2300000190734863,2.200000047683716,2.2200000286102295,2.2300000190734863,10000,2.2300000190734863,EMC.MI
2019-09-23,2.240000009536743,2.2300000190734863,2.240000009536743,2.2300000190734863,8000,2.2300000190734863,EMC.MI
2019-09-24,2.2699999809265137,2.200000047683716,2.240000009536743,2.200000047683716,35000,2.200000047683716,EMC.MI
2019-09-25,2.240000009536743,2.200000047683716,2.2300000190734863,2.2200000286102295,6000,2.2200000286102295,EMC.MI
2019-09-26,2.25,2.190000057220459,2.200000047683716,2.190000057220459,83500,2.190000057220459,EMC.MI
2019-09-27,2.25,2.190000057220459,2.2300000190734863,2.200000047683716,40000,2.200000047683716,EMC.MI
2019-09-30,2.25,2.1600000858306885,2.25,2.200000047683716,80500,2.200000047683716,EMC.MI
2019-10-01,2.2300000190734863,2.180000066757202,2.200000047683716,2.200000047683716,15500,2.200000047683716,EMC.MI
2019-10-02,2.200000047683716,2.1500000953674316,2.1700000762939453,2.1700000762939453,28000,2.1700000762939453,EMC.MI
2019-10-03,2.200000047683716,2.1600000858306885,2.200000047683716,2.190000057220459,9000,2.190000057220459,EMC.MI
2019-10-04,2.190000057220459,2.1500000953674316,2.190000057220459,2.180000066757202,12500,2.180000066757202,EMC.MI
2019-10-07,2.180000066757202,2.1500000953674316,2.1600000858306885,2.180000066757202,19000,2.180000066757202,EMC.MI
2019-10-08,2.1700000762939453,2.0999999046325684,2.1500000953674316,2.1700000762939453,41000,2.1700000762939453,EMC.MI
2019-10-09,2.2899999618530273,2.119999885559082,2.1600000858306885,2.2899999618530273,213000,2.2899999618530273,EMC.MI
2019-10-10,2.2899999618530273,2.2300000190734863,2.2699999809265137,2.2300000190734863,114500,2.2300000190734863,EMC.MI
2019-10-11,2.240000009536743,2.180000066757202,2.200000047683716,2.190000057220459,29500,2.190000057220459,EMC.MI
2019-10-14,2.2100000381469727,2.140000104904175,2.180000066757202,2.2100000381469727,18500,2.2100000381469727,EMC.MI
2019-10-15,2.2799999713897705,2.1700000762939453,2.1700000762939453,2.25,39000,2.25,EMC.MI
2019-10-16,2.240000009536743,2.2100000381469727,2.240000009536743,2.2200000286102295,7500,2.2200000286102295,EMC.MI
2019-10-17,2.2300000190734863,2.1500000953674316,2.190000057220459,2.2200000286102295,32500,2.2200000286102295,EMC.MI
2019-10-18,2.25,2.200000047683716,2.2100000381469727,2.2200000286102295,26000,2.2200000286102295,EMC.MI
2019-10-21,2.2300000190734863,2.180000066757202,2.2200000286102295,2.180000066757202,9500,2.180000066757202,EMC.MI
2019-10-22,2.240000009536743,2.180000066757202,2.240000009536743,2.2200000286102295,20500,2.2200000286102295,EMC.MI
2019-10-23,2.2100000381469727,2.190000057220459,2.200000047683716,2.2100000381469727,6500,2.2100000381469727,EMC.MI
2019-10-24,2.240000009536743,2.1700000762939453,2.2300000190734863,2.200000047683716,24000,2.200000047683716,EMC.MI
2019-10-25,2.2200000286102295,2.1700000762939453,2.180000066757202,2.200000047683716,10500,2.200000047683716,EMC.MI
2019-10-28,2.2300000190734863,2.1700000762939453,2.2100000381469727,2.190000057220459,15000,2.190000057220459,EMC.MI
2019-10-29,2.200000047683716,2.1700000762939453,2.190000057220459,2.180000066757202,7000,2.180000066757202,EMC.MI
2019-10-30,2.2200000286102295,2.1700000762939453,2.180000066757202,2.200000047683716,27500,2.200000047683716,EMC.MI
2019-10-31,2.240000009536743,2.180000066757202,2.2300000190734863,2.200000047683716,12500,2.200000047683716,EMC.MI
2019-11-01,2.240000009536743,2.180000066757202,2.180000066757202,2.240000009536743,24500,2.240000009536743,EMC.MI
2019-11-04,2.2799999713897705,2.200000047683716,2.2300000190734863,2.2699999809265137,50000,2.2699999809265137,EMC.MI
2019-11-05,2.299999952316284,2.25,2.2699999809265137,2.2899999618530273,45500,2.2899999618530273,EMC.MI
2019-11-06,2.440000057220459,2.299999952316284,2.299999952316284,2.4100000858306885,225500,2.4100000858306885,EMC.MI
2019-11-07,2.5399999618530273,2.3399999141693115,2.380000114440918,2.3399999141693115,177500,2.3399999141693115,EMC.MI
2019-11-08,2.390000104904175,2.309999942779541,2.359999895095825,2.3399999141693115,29000,2.3399999141693115,EMC.MI
2019-11-11,2.490000009536743,2.3499999046325684,2.4100000858306885,2.430000066757202,88000,2.430000066757202,EMC.MI
2019-11-12,2.450000047683716,2.380000114440918,2.430000066757202,2.440000057220459,60000,2.440000057220459,EMC.MI
2019-11-13,2.4600000381469727,2.359999895095825,2.4600000381469727,2.390000104904175,38000,2.390000104904175,EMC.MI
2019-11-14,2.4000000953674316,2.3399999141693115,2.380000114440918,2.359999895095825,24000,2.359999895095825,EMC.MI
2019-11-15,2.380000114440918,2.309999942779541,2.3399999141693115,2.359999895095825,18500,2.359999895095825,EMC.MI
2019-11-18,2.380000114440918,2.309999942779541,2.309999942779541,2.359999895095825,5500,2.359999895095825,EMC.MI
2019-11-19,2.380000114440918,2.309999942779541,2.359999895095825,2.3399999141693115,8000,2.3399999141693115,EMC.MI
2019-11-20,2.3499999046325684,2.309999942779541,2.309999942779541,2.3499999046325684,5000,2.3499999046325684,EMC.MI
2019-11-21,2.3499999046325684,2.299999952316284,2.3499999046325684,2.319999933242798,7500,2.319999933242798,EMC.MI
2019-11-22,2.3299999237060547,2.2899999618530273,2.3299999237060547,2.319999933242798,8000,2.319999933242798,EMC.MI
2019-11-25,2.609999895095825,2.2300000190734863,2.2699999809265137,2.569999933242798,287500,2.569999933242798,EMC.MI
2019-11-26,2.5799999237060547,2.430000066757202,2.559999942779541,2.4800000190734863,239500,2.4800000190734863,EMC.MI
2019-11-27,2.509999990463257,2.4600000381469727,2.4700000286102295,2.4600000381469727,52000,2.4600000381469727,EMC.MI
2019-11-28,2.5299999713897705,2.4600000381469727,2.490000009536743,2.4800000190734863,15500,2.4800000190734863,EMC.MI
2019-11-29,2.509999990463257,2.440000057220459,2.509999990463257,2.4700000286102295,24000,2.4700000286102295,EMC.MI
2019-12-02,2.440000057220459,2.359999895095825,2.440000057220459,2.4000000953674316,19000,2.4000000953674316,EMC.MI
2019-12-03,2.390000104904175,2.3399999141693115,2.380000114440918,2.3399999141693115,19000,2.3399999141693115,EMC.MI
2019-12-04,2.380000114440918,2.3299999237060547,2.380000114440918,2.359999895095825,8000,2.359999895095825,EMC.MI
2019-12-05,2.390000104904175,2.319999933242798,2.359999895095825,2.3299999237060547,44500,2.3299999237060547,EMC.MI
2019-12-06,2.4000000953674316,2.3299999237060547,2.3299999237060547,2.380000114440918,38500,2.380000114440918,EMC.MI
2019-12-09,2.430000066757202,2.359999895095825,2.4200000762939453,2.4000000953674316,12500,2.4000000953674316,EMC.MI
2019-12-10,2.4000000953674316,2.3299999237060547,2.4000000953674316,2.359999895095825,34000,2.359999895095825,EMC.MI
2019-12-11,2.619999885559082,2.359999895095825,2.390000104904175,2.4800000190734863,136000,2.4800000190734863,EMC.MI
2019-12-12,2.5399999618530273,2.3499999046325684,2.5,2.4200000762939453,119500,2.4200000762939453,EMC.MI
2019-12-13,2.440000057220459,2.359999895095825,2.4200000762939453,2.380000114440918,30500,2.380000114440918,EMC.MI
2019-12-16,2.450000047683716,2.369999885559082,2.4000000953674316,2.440000057220459,34000,2.440000057220459,EMC.MI
2019-12-17,2.4600000381469727,2.380000114440918,2.390000104904175,2.440000057220459,26500,2.440000057220459,EMC.MI
2019-12-18,2.450000047683716,2.4000000953674316,2.4100000858306885,2.430000066757202,5500,2.430000066757202,EMC.MI
2019-12-19,2.450000047683716,2.390000104904175,2.440000057220459,2.4200000762939453,22000,2.4200000762939453,EMC.MI
2019-12-20,2.4800000190734863,2.4000000953674316,2.4100000858306885,2.430000066757202,13000,2.430000066757202,EMC.MI
2019-12-23,2.4100000858306885,2.2899999618530273,2.4100000858306885,2.4100000858306885,38000,2.4100000858306885,EMC.MI
2019-12-27,2.440000057220459,2.369999885559082,2.4000000953674316,2.4100000858306885,14000,2.4100000858306885,EMC.MI
2019-12-30,2.4100000858306885,2.380000114440918,2.4100000858306885,2.4000000953674316,8500,2.4000000953674316,EMC.MI
2020-01-02,2.5199999809265137,2.4100000858306885,2.4100000858306885,2.4800000190734863,55000,2.4800000190734863,EMC.MI
2020-01-03,2.490000009536743,2.4100000858306885,2.490000009536743,2.450000047683716,19000,2.450000047683716,EMC.MI
2020-01-06,2.4100000858306885,2.4000000953674316,2.4100000858306885,2.4000000953674316,10500,2.4000000953674316,EMC.MI
2020-01-07,2.4800000190734863,2.390000104904175,2.390000104904175,2.4200000762939453,29000,2.4200000762939453,EMC.MI
2020-01-08,2.430000066757202,2.380000114440918,2.390000104904175,2.380000114440918,15500,2.380000114440918,EMC.MI
2020-01-09,2.369999885559082,2.2799999713897705,2.3499999046325684,2.359999895095825,129500,2.359999895095825,EMC.MI
2020-01-10,2.5299999713897705,2.390000104904175,2.5299999713897705,2.4000000953674316,216000,2.4000000953674316,EMC.MI
2020-01-13,2.450000047683716,2.380000114440918,2.450000047683716,2.390000104904175,38500,2.390000104904175,EMC.MI
2020-01-14,2.430000066757202,2.3499999046325684,2.390000104904175,2.390000104904175,47000,2.390000104904175,EMC.MI
2020-01-15,2.450000047683716,2.380000114440918,2.390000104904175,2.450000047683716,36000,2.450000047683716,EMC.MI
2020-01-16,2.5299999713897705,2.4000000953674316,2.440000057220459,2.4800000190734863,181000,2.4800000190734863,EMC.MI
2020-01-17,2.5299999713897705,2.4000000953674316,2.490000009536743,2.450000047683716,158500,2.450000047683716,EMC.MI
2020-01-20,2.440000057220459,2.4000000953674316,2.440000057220459,2.4200000762939453,29500,2.4200000762939453,EMC.MI
2020-01-21,2.430000066757202,2.3499999046325684,2.430000066757202,2.369999885559082,67000,2.369999885559082,EMC.MI
2020-01-22,2.4100000858306885,2.3399999141693115,2.3499999046325684,2.390000104904175,40500,2.390000104904175,EMC.MI
2020-01-23,2.4800000190734863,2.299999952316284,2.380000114440918,2.319999933242798,145000,2.319999933242798,EMC.MI
2020-01-24,2.3499999046325684,2.240000009536743,2.3399999141693115,2.2899999618530273,72000,2.2899999618530273,EMC.MI
2020-01-27,2.319999933242798,2.240000009536743,2.2899999618530273,2.299999952316284,31000,2.299999952316284,EMC.MI
2020-01-28,2.380000114440918,2.2799999713897705,2.2899999618530273,2.309999942779541,26000,2.309999942779541,EMC.MI
2020-01-29,2.3399999141693115,2.2699999809265137,2.3399999141693115,2.309999942779541,22000,2.309999942779541,EMC.MI
2020-01-30,2.3499999046325684,2.309999942779541,2.3399999141693115,2.3299999237060547,15000,2.3299999237060547,EMC.MI
2020-01-31,2.3499999046325684,2.2699999809265137,2.3399999141693115,2.309999942779541,32000,2.309999942779541,EMC.MI
2020-02-03,2.299999952316284,2.25,2.299999952316284,2.2799999713897705,21500,2.2799999713897705,EMC.MI
2020-02-04,2.3299999237060547,2.25,2.2799999713897705,2.259999990463257,65500,2.259999990463257,EMC.MI
2020-02-05,2.2899999618530273,2.240000009536743,2.259999990463257,2.2899999618530273,17500,2.2899999618530273,EMC.MI
2020-02-06,2.3499999046325684,2.2899999618530273,2.299999952316284,2.309999942779541,19500,2.309999942779541,EMC.MI
2020-02-07,2.3399999141693115,2.2799999713897705,2.2899999618530273,2.3399999141693115,10500,2.3399999141693115,EMC.MI
2020-02-10,2.3399999141693115,2.25,2.3399999141693115,2.299999952316284,30000,2.299999952316284,EMC.MI
2020-02-11,2.369999885559082,2.2899999618530273,2.2899999618530273,2.319999933242798,27000,2.319999933242798,EMC.MI
2020-02-12,2.319999933242798,2.2799999713897705,2.2799999713897705,2.299999952316284,21500,2.299999952316284,EMC.MI
2020-02-13,2.319999933242798,2.2799999713897705,2.319999933242798,2.299999952316284,21000,2.299999952316284,EMC.MI
2020-02-14,2.3299999237060547,2.2899999618530273,2.2899999618530273,2.319999933242798,8500,2.319999933242798,EMC.MI
2020-02-17,2.299999952316284,2.2799999713897705,2.2899999618530273,2.299999952316284,14500,2.299999952316284,EMC.MI
2020-02-18,2.2899999618530273,2.2200000286102295,2.259999990463257,2.2799999713897705,152000,2.2799999713897705,EMC.MI
2020-02-19,2.450000047683716,2.299999952316284,2.309999942779541,2.369999885559082,197500,2.369999885559082,EMC.MI
2020-02-20,2.4000000953674316,2.25,2.390000104904175,2.2799999713897705,163000,2.2799999713897705,EMC.MI
2020-02-21,2.2899999618530273,2.25,2.2899999618530273,2.25,60000,2.25,EMC.MI
2020-02-24,2.2100000381469727,2.109999895095825,2.2100000381469727,2.119999885559082,110000,2.119999885559082,EMC.MI
2020-02-25,2.2200000286102295,2.130000114440918,2.180000066757202,2.200000047683716,26500,2.200000047683716,EMC.MI
2020-02-26,2.259999990463257,2.1500000953674316,2.259999990463257,2.2100000381469727,21000,2.2100000381469727,EMC.MI
2020-02-27,2.2100000381469727,2.1500000953674316,2.2100000381469727,2.180000066757202,17500,2.180000066757202,EMC.MI
2020-02-28,2.1500000953674316,2.049999952316284,2.1500000953674316,2.0899999141693115,66500,2.0899999141693115,EMC.MI
2020-03-02,2.0899999141693115,1.9600000381469727,2.0899999141693115,2.0,88500,2.0,EMC.MI
2020-03-03,2.119999885559082,2.0199999809265137,2.059999942779541,2.0899999141693115,48000,2.0899999141693115,EMC.MI
2020-03-04,2.0999999046325684,2.0199999809265137,2.0299999713897705,2.0299999713897705,19500,2.0299999713897705,EMC.MI
2020-03-05,2.0799999237060547,1.9900000095367432,2.0399999618530273,2.049999952316284,32000,2.049999952316284,EMC.MI
2020-03-06,2.0,1.9149999618530273,2.0,1.9199999570846558,36500,1.9199999570846558,EMC.MI
2020-03-09,1.809999942779541,1.600000023841858,1.7400000095367432,1.809999942779541,91500,1.809999942779541,EMC.MI
2020-03-10,1.975000023841858,1.7999999523162842,1.7999999523162842,1.8799999952316284,43500,1.8799999952316284,EMC.MI
2020-03-11,1.9800000190734863,1.850000023841858,1.9199999570846558,1.9700000286102295,27000,1.9700000286102295,EMC.MI
2020-03-12,1.8550000190734863,1.6950000524520874,1.774999976158142,1.6950000524520874,60000,1.6950000524520874,EMC.MI
2020-03-13,1.7699999809265137,1.6349999904632568,1.6349999904632568,1.6799999475479126,61500,1.6799999475479126,EMC.MI
2020-03-16,1.600000023841858,1.4199999570846558,1.5549999475479126,1.4199999570846558,39000,1.4199999570846558,EMC.MI
2020-03-17,1.600000023841858,1.4500000476837158,1.4500000476837158,1.5700000524520874,26500,1.5700000524520874,EMC.MI
2020-03-18,1.6150000095367432,1.5049999952316284,1.6150000095367432,1.5850000381469727,24500,1.5850000381469727,EMC.MI
2020-03-19,1.6799999475479126,1.6799999475479126,1.6799999475479126,1.6799999475479126,6500,1.6799999475479126,EMC.MI
2020-03-20,1.8550000190734863,1.7000000476837158,1.7000000476837158,1.7999999523162842,26000,1.7999999523162842,EMC.MI
2020-03-23,1.8849999904632568,1.7200000286102295,1.7300000190734863,1.8300000429153442,34000,1.8300000429153442,EMC.MI
2020-03-24,1.9500000476837158,1.7799999713897705,1.8600000143051147,1.7899999618530273,50500,1.7899999618530273,EMC.MI
2020-03-25,1.850000023841858,1.7699999809265137,1.7899999618530273,1.8300000429153442,24000,1.8300000429153442,EMC.MI
2020-03-26,1.8450000286102295,1.7599999904632568,1.8250000476837158,1.8300000429153442,22000,1.8300000429153442,EMC.MI
2020-03-27,1.9700000286102295,1.7400000095367432,1.8250000476837158,1.965000033378601,31000,1.965000033378601,EMC.MI
2020-03-30,2.0899999141693115,1.8600000143051147,2.0899999141693115,1.8650000095367432,42500,1.8650000095367432,EMC.MI
2020-03-31,1.9149999618530273,1.7599999904632568,1.899999976158142,1.8200000524520874,55500,1.8200000524520874,EMC.MI
2020-04-01,1.840000033378601,1.6749999523162842,1.8350000381469727,1.7000000476837158,42000,1.7000000476837158,EMC.MI
2020-04-02,1.7599999904632568,1.6100000143051147,1.75,1.649999976158142,95500,1.649999976158142,EMC.MI
2020-04-03,1.7100000381469727,1.6299999952316284,1.6649999618530273,1.684999942779541,12500,1.684999942779541,EMC.MI
2020-04-06,1.7350000143051147,1.7050000429153442,1.7200000286102295,1.7100000381469727,7000,1.7100000381469727,EMC.MI
2020-04-07,1.8200000524520874,1.7350000143051147,1.7599999904632568,1.784999966621399,17000,1.784999966621399,EMC.MI
2020-04-08,1.8250000476837158,1.7699999809265137,1.7949999570846558,1.7899999618530273,27500,1.7899999618530273,EMC.MI
2020-04-09,1.815000057220459,1.7200000286102295,1.7949999570846558,1.7599999904632568,42000,1.7599999904632568,EMC.MI
2020-04-14,1.840000033378601,1.7649999856948853,1.7699999809265137,1.8200000524520874,40500,1.8200000524520874,EMC.MI
2020-04-15,1.840000033378601,1.7899999618530273,1.840000033378601,1.7899999618530273,8500,1.7899999618530273,EMC.MI
2020-04-16,1.8600000143051147,1.7699999809265137,1.7899999618530273,1.8300000429153442,19000,1.8300000429153442,EMC.MI
2020-04-17,1.899999976158142,1.8200000524520874,1.8250000476837158,1.8600000143051147,53500,1.8600000143051147,EMC.MI
2020-04-20,1.9800000190734863,1.8300000429153442,1.8600000143051147,1.965000033378601,31000,1.965000033378601,EMC.MI
2020-04-21,1.9199999570846558,1.875,1.9199999570846558,1.909999966621399,17000,1.909999966621399,EMC.MI
2020-04-22,1.9199999570846558,1.8700000047683716,1.9199999570846558,1.899999976158142,2000,1.899999976158142,EMC.MI
2020-04-23,1.9049999713897705,1.899999976158142,1.899999976158142,1.899999976158142,4000,1.899999976158142,EMC.MI
2020-04-24,1.9299999475479126,1.8600000143051147,1.9299999475479126,1.909999966621399,13000,1.909999966621399,EMC.MI
2020-04-27,1.9700000286102295,1.899999976158142,1.9700000286102295,1.934999942779541,30500,1.934999942779541,EMC.MI
2020-04-28,1.9500000476837158,1.899999976158142,1.9500000476837158,1.909999966621399,31500,1.909999966621399,EMC.MI
2020-04-29,2.0199999809265137,1.940000057220459,1.940000057220459,2.0,82000,2.0,EMC.MI
2020-04-30,2.1500000953674316,1.9450000524520874,2.0,2.130000114440918,131000,2.130000114440918,EMC.MI
2020-05-04,2.1600000858306885,2.069999933242798,2.140000104904175,2.130000114440918,52000,2.130000114440918,EMC.MI
2020-05-05,2.1600000858306885,2.119999885559082,2.1500000953674316,2.1600000858306885,33500,2.1600000858306885,EMC.MI
2020-05-06,2.1600000858306885,1.9249999523162842,2.1600000858306885,1.934999942779541,185000,1.934999942779541,EMC.MI
2020-05-07,2.0299999713897705,1.9299999475479126,1.9600000381469727,2.0299999713897705,32000,2.0299999713897705,EMC.MI
2020-05-08,2.0299999713897705,1.965000033378601,2.0299999713897705,1.965000033378601,5500,1.965000033378601,EMC.MI
2020-05-11,2.0,1.9700000286102295,1.9800000190734863,2.0,23500,2.0,EMC.MI
2019-01-02,1.1749999523162842,1.1349999904632568,1.1649999618530273,1.159999966621399,59000,1.159999966621399,EXSY.MI
2019-01-03,1.184999942779541,1.1549999713897705,1.1699999570846558,1.159999966621399,57000,1.159999966621399,EXSY.MI
2019-01-04,1.1749999523162842,1.1299999952316284,1.1549999713897705,1.1549999713897705,173000,1.1549999713897705,EXSY.MI
2019-01-07,1.1699999570846558,1.1200000047683716,1.1699999570846558,1.149999976158142,98000,1.149999976158142,EXSY.MI
2019-01-08,1.1699999570846558,1.1399999856948853,1.1399999856948853,1.1699999570846558,90000,1.1699999570846558,EXSY.MI
2019-01-09,1.2300000190734863,1.1749999523162842,1.1749999523162842,1.225000023841858,200000,1.225000023841858,EXSY.MI
2019-01-10,1.2799999713897705,1.215000033378601,1.2400000095367432,1.225000023841858,480000,1.225000023841858,EXSY.MI
2019-01-11,1.2549999952316284,1.2300000190734863,1.2400000095367432,1.2400000095367432,78000,1.2400000095367432,EXSY.MI
2019-01-14,1.25,1.215000033378601,1.2400000095367432,1.2300000190734863,25000,1.2300000190734863,EXSY.MI
2019-01-15,1.225000023841858,1.2000000476837158,1.2200000286102295,1.215000033378601,66000,1.215000033378601,EXSY.MI
2019-01-16,1.2450000047683716,1.2000000476837158,1.2050000429153442,1.2450000047683716,77000,1.2450000047683716,EXSY.MI
2019-01-17,1.25,1.225000023841858,1.2300000190734863,1.25,69000,1.25,EXSY.MI
2019-01-18,1.3350000381469727,1.2599999904632568,1.2599999904632568,1.3200000524520874,603000,1.3200000524520874,EXSY.MI
2019-01-21,1.3300000429153442,1.2949999570846558,1.3300000429153442,1.3049999475479126,145000,1.3049999475479126,EXSY.MI
2019-01-22,1.3049999475479126,1.2549999952316284,1.2899999618530273,1.284999966621399,172000,1.284999966621399,EXSY.MI
2019-01-23,1.2899999618530273,1.284999966621399,1.2899999618530273,1.2899999618530273,39000,1.2899999618530273,EXSY.MI
2019-01-24,1.2949999570846558,1.2649999856948853,1.284999966621399,1.2949999570846558,84000,1.2949999570846558,EXSY.MI
2019-01-25,1.2999999523162842,1.2799999713897705,1.2949999570846558,1.2999999523162842,52000,1.2999999523162842,EXSY.MI
2019-01-28,1.3849999904632568,1.2999999523162842,1.2999999523162842,1.3550000190734863,281000,1.3550000190734863,EXSY.MI
2019-01-29,1.350000023841858,1.3350000381469727,1.350000023841858,1.3450000286102295,38000,1.3450000286102295,EXSY.MI
2019-01-30,1.3849999904632568,1.340000033378601,1.350000023841858,1.3550000190734863,130000,1.3550000190734863,EXSY.MI
2019-01-31,1.3550000190734863,1.3350000381469727,1.350000023841858,1.3450000286102295,103000,1.3450000286102295,EXSY.MI
2019-02-01,1.340000033378601,1.2549999952316284,1.3350000381469727,1.315000057220459,162000,1.315000057220459,EXSY.MI
2019-02-04,1.3250000476837158,1.2949999570846558,1.2999999523162842,1.315000057220459,62000,1.315000057220459,EXSY.MI
2019-02-05,1.340000033378601,1.3200000524520874,1.3200000524520874,1.3200000524520874,140000,1.3200000524520874,EXSY.MI
2019-02-06,1.4600000381469727,1.3300000429153442,1.3300000429153442,1.434999942779541,1036000,1.434999942779541,EXSY.MI
2019-02-07,1.5049999952316284,1.4049999713897705,1.434999942779541,1.4550000429153442,843000,1.4550000429153442,EXSY.MI
2019-02-08,1.4850000143051147,1.3899999856948853,1.4600000381469727,1.4049999713897705,188000,1.4049999713897705,EXSY.MI
2019-02-11,1.4800000190734863,1.3949999809265137,1.4149999618530273,1.4700000286102295,338000,1.4700000286102295,EXSY.MI
2019-02-12,1.5,1.434999942779541,1.475000023841858,1.4800000190734863,206000,1.4800000190734863,EXSY.MI
2019-02-13,1.5399999618530273,1.440000057220459,1.4950000047683716,1.4950000047683716,455000,1.4950000047683716,EXSY.MI
2019-02-14,1.5399999618530273,1.5049999952316284,1.5299999713897705,1.5199999809265137,307000,1.5199999809265137,EXSY.MI
2019-02-15,1.649999976158142,1.5299999713897705,1.5299999713897705,1.625,765000,1.625,EXSY.MI
2019-02-18,1.774999976158142,1.6449999809265137,1.684999942779541,1.7000000476837158,1163000,1.7000000476837158,EXSY.MI
2019-02-19,1.7300000190734863,1.6349999904632568,1.6799999475479126,1.659999966621399,638000,1.659999966621399,EXSY.MI
2019-02-20,1.725000023841858,1.6399999856948853,1.6699999570846558,1.725000023841858,336000,1.725000023841858,EXSY.MI
2019-02-21,1.7400000095367432,1.6649999618530273,1.725000023841858,1.7400000095367432,536000,1.7400000095367432,EXSY.MI
2019-02-22,1.7899999618530273,1.7200000286102295,1.7200000286102295,1.7899999618530273,881000,1.7899999618530273,EXSY.MI
2019-02-25,1.8450000286102295,1.7649999856948853,1.8250000476837158,1.7899999618530273,797000,1.7899999618530273,EXSY.MI
2019-02-26,1.7899999618530273,1.649999976158142,1.7899999618530273,1.7100000381469727,829000,1.7100000381469727,EXSY.MI
2019-02-27,1.7000000476837158,1.6100000143051147,1.7000000476837158,1.6449999809265137,439000,1.6449999809265137,EXSY.MI
2019-02-28,1.7649999856948853,1.6100000143051147,1.6349999904632568,1.6200000047683716,855000,1.6200000047683716,EXSY.MI
2019-03-01,1.7000000476837158,1.625,1.6399999856948853,1.6699999570846558,363000,1.6699999570846558,EXSY.MI
2019-03-04,1.715000033378601,1.6150000095367432,1.690000057220459,1.6150000095367432,387000,1.6150000095367432,EXSY.MI
2019-03-05,1.6549999713897705,1.6050000190734863,1.6299999952316284,1.6100000143051147,222000,1.6100000143051147,EXSY.MI
2019-03-06,1.6349999904632568,1.559999942779541,1.6200000047683716,1.5700000524520874,265000,1.5700000524520874,EXSY.MI
2019-03-07,1.590000033378601,1.5199999809265137,1.5700000524520874,1.5399999618530273,462000,1.5399999618530273,EXSY.MI
2019-03-08,1.5800000429153442,1.5149999856948853,1.524999976158142,1.565000057220459,137000,1.565000057220459,EXSY.MI
2019-03-11,1.5850000381469727,1.5449999570846558,1.565000057220459,1.5700000524520874,64000,1.5700000524520874,EXSY.MI
2019-03-12,1.6349999904632568,1.5850000381469727,1.5850000381469727,1.600000023841858,156000,1.600000023841858,EXSY.MI
2019-03-13,1.6349999904632568,1.5950000286102295,1.5950000286102295,1.6050000190734863,54000,1.6050000190734863,EXSY.MI
2019-03-14,1.6150000095367432,1.5850000381469727,1.6050000190734863,1.5950000286102295,84000,1.5950000286102295,EXSY.MI
2019-03-15,1.6100000143051147,1.590000033378601,1.590000033378601,1.6100000143051147,99000,1.6100000143051147,EXSY.MI
2019-03-18,1.6950000524520874,1.5850000381469727,1.6100000143051147,1.6699999570846558,271000,1.6699999570846558,EXSY.MI
2019-03-19,1.7549999952316284,1.659999966621399,1.684999942779541,1.715000033378601,610000,1.715000033378601,EXSY.MI
2019-03-20,1.7350000143051147,1.6749999523162842,1.7050000429153442,1.690000057220459,298000,1.690000057220459,EXSY.MI
2019-03-21,1.6950000524520874,1.6549999713897705,1.684999942779541,1.6549999713897705,218000,1.6549999713897705,EXSY.MI
2019-03-22,1.6799999475479126,1.6549999713897705,1.6649999618530273,1.6699999570846558,154000,1.6699999570846558,EXSY.MI
2019-03-25,1.684999942779541,1.649999976158142,1.6649999618530273,1.6649999618530273,140000,1.6649999618530273,EXSY.MI
2019-03-26,1.7200000286102295,1.559999942779541,1.6749999523162842,1.6449999809265137,497000,1.6449999809265137,EXSY.MI
2019-03-27,1.600000023841858,1.4900000095367432,1.600000023841858,1.5549999475479126,901000,1.5549999475479126,EXSY.MI
2019-03-28,1.5499999523162842,1.4950000047683716,1.5099999904632568,1.5199999809265137,617000,1.5199999809265137,EXSY.MI
2019-03-29,1.5499999523162842,1.5,1.5199999809265137,1.5099999904632568,127000,1.5099999904632568,EXSY.MI
2019-04-01,1.5499999523162842,1.5149999856948853,1.5149999856948853,1.5449999570846558,60000,1.5449999570846558,EXSY.MI
2019-04-02,1.6100000143051147,1.5299999713897705,1.534999966621399,1.590000033378601,145000,1.590000033378601,EXSY.MI
2019-04-03,1.6100000143051147,1.5499999523162842,1.5950000286102295,1.5700000524520874,110000,1.5700000524520874,EXSY.MI
2019-04-04,1.590000033378601,1.534999966621399,1.590000033378601,1.5449999570846558,83000,1.5449999570846558,EXSY.MI
2019-04-05,1.5549999475479126,1.5099999904632568,1.5299999713897705,1.5149999856948853,145000,1.5149999856948853,EXSY.MI
2019-04-08,1.5199999809265137,1.4550000429153442,1.5,1.465000033378601,313000,1.465000033378601,EXSY.MI
2019-04-09,1.5299999713897705,1.4800000190734863,1.4950000047683716,1.4950000047683716,423000,1.4950000047683716,EXSY.MI
2019-04-10,1.559999942779541,1.4950000047683716,1.5,1.559999942779541,168000,1.559999942779541,EXSY.MI
2019-04-11,1.5750000476837158,1.5149999856948853,1.565000057220459,1.5499999523162842,129000,1.5499999523162842,EXSY.MI
2019-04-12,1.565000057220459,1.524999976158142,1.559999942779541,1.5449999570846558,61000,1.5449999570846558,EXSY.MI
2019-04-15,1.565000057220459,1.5199999809265137,1.524999976158142,1.559999942779541,51766,1.559999942779541,EXSY.MI
2019-04-16,1.590000033378601,1.5399999618530273,1.559999942779541,1.5850000381469727,167620,1.5850000381469727,EXSY.MI
2019-04-17,1.590000033378601,1.5549999475479126,1.5850000381469727,1.5800000429153442,127987,1.5800000429153442,EXSY.MI
2019-04-18,1.5800000429153442,1.524999976158142,1.565000057220459,1.5700000524520874,117592,1.5700000524520874,EXSY.MI
2019-04-23,1.590000033378601,1.5099999904632568,1.5700000524520874,1.524999976158142,447144,1.524999976158142,EXSY.MI
2019-04-24,1.7799999713897705,1.6699999570846558,1.6799999475479126,1.7400000095367432,2344671,1.7400000095367432,EXSY.MI
2019-04-25,1.7999999523162842,1.7450000047683716,1.7599999904632568,1.774999976158142,745315,1.774999976158142,EXSY.MI
2019-04-26,1.940000057220459,1.7549999952316284,1.7699999809265137,1.9299999475479126,1836784,1.9299999475479126,EXSY.MI
2019-04-29,2.0299999713897705,1.8949999809265137,1.9450000524520874,1.9049999713897705,1177354,1.9049999713897705,EXSY.MI
2019-04-30,2.069999933242798,1.840000033378601,1.899999976158142,1.9950000047683716,985330,1.9950000047683716,EXSY.MI
2019-05-02,2.0299999713897705,1.9049999713897705,1.9950000047683716,1.9299999475479126,706306,1.9299999475479126,EXSY.MI
2019-05-03,1.940000057220459,1.8849999904632568,1.9299999475479126,1.9049999713897705,319784,1.9049999713897705,EXSY.MI
2019-05-06,1.940000057220459,1.8350000381469727,1.8700000047683716,1.940000057220459,457839,1.940000057220459,EXSY.MI
2019-05-07,2.0299999713897705,1.909999966621399,1.965000033378601,1.934999942779541,945037,1.934999942779541,EXSY.MI
2019-05-08,1.9800000190734863,1.9149999618530273,1.9199999570846558,1.9550000429153442,295325,1.9550000429153442,EXSY.MI
2019-05-09,1.9500000476837158,1.8700000047683716,1.9500000476837158,1.899999976158142,357845,1.899999976158142,EXSY.MI
2019-05-10,1.9199999570846558,1.8600000143051147,1.899999976158142,1.899999976158142,161532,1.899999976158142,EXSY.MI
2019-05-13,1.899999976158142,1.774999976158142,1.899999976158142,1.8049999475479126,381151,1.8049999475479126,EXSY.MI
2019-05-14,2.0999999046325684,1.7599999904632568,1.815000057220459,2.0999999046325684,1074875,2.0999999046325684,EXSY.MI
2019-05-15,2.390000104904175,2.1600000858306885,2.1700000762939453,2.309999942779541,2040019,2.309999942779541,EXSY.MI
2019-05-16,2.430000066757202,2.1600000858306885,2.319999933242798,2.200000047683716,1535298,2.200000047683716,EXSY.MI
2019-05-17,2.2899999618530273,2.119999885559082,2.25,2.2100000381469727,521721,2.2100000381469727,EXSY.MI
2019-05-20,2.309999942779541,2.140000104904175,2.2300000190734863,2.309999942779541,529397,2.309999942779541,EXSY.MI
2019-05-21,2.450000047683716,2.309999942779541,2.309999942779541,2.390000104904175,1159042,2.390000104904175,EXSY.MI
2019-05-22,2.4600000381469727,2.3299999237060547,2.390000104904175,2.3499999046325684,524822,2.3499999046325684,EXSY.MI
2019-05-23,2.369999885559082,2.259999990463257,2.359999895095825,2.2899999618530273,280360,2.2899999618530273,EXSY.MI
2019-05-24,2.4200000762939453,2.299999952316284,2.299999952316284,2.3499999046325684,406188,2.3499999046325684,EXSY.MI
2019-05-27,2.4700000286102295,2.3499999046325684,2.380000114440918,2.450000047683716,368417,2.450000047683716,EXSY.MI
2019-05-28,2.549999952316284,2.440000057220459,2.4700000286102295,2.5299999713897705,768731,2.5299999713897705,EXSY.MI
2019-05-29,2.549999952316284,2.369999885559082,2.549999952316284,2.4100000858306885,725489,2.4100000858306885,EXSY.MI
2019-05-30,2.4600000381469727,2.380000114440918,2.430000066757202,2.380000114440918,213491,2.380000114440918,EXSY.MI
2019-05-31,2.4000000953674316,2.309999942779541,2.369999885559082,2.4000000953674316,201664,2.4000000953674316,EXSY.MI
2019-06-03,2.5299999713897705,2.390000104904175,2.390000104904175,2.430000066757202,467371,2.430000066757202,EXSY.MI
2019-06-04,2.4600000381469727,2.369999885559082,2.450000047683716,2.440000057220459,381610,2.440000057220459,EXSY.MI
2019-06-05,2.4700000286102295,2.4000000953674316,2.4700000286102295,2.4200000762939453,124022,2.4200000762939453,EXSY.MI
2019-06-06,2.4700000286102295,2.380000114440918,2.430000066757202,2.4600000381469727,227187,2.4600000381469727,EXSY.MI
2019-06-07,2.680000066757202,2.4700000286102295,2.5,2.5199999809265137,1049639,2.5199999809265137,EXSY.MI
2019-06-10,2.690000057220459,2.549999952316284,2.559999942779541,2.680000066757202,835892,2.680000066757202,EXSY.MI
2019-06-11,2.759999990463257,2.640000104904175,2.690000057220459,2.640000104904175,823816,2.640000104904175,EXSY.MI
2019-06-12,2.6700000762939453,2.619999885559082,2.640000104904175,2.619999885559082,143955,2.619999885559082,EXSY.MI
2019-06-13,2.690000057220459,2.609999895095825,2.609999895095825,2.6600000858306885,182680,2.6600000858306885,EXSY.MI
2019-06-14,2.740000009536743,2.640000104904175,2.6700000762939453,2.7100000381469727,343816,2.7100000381469727,EXSY.MI
2019-06-17,2.859999895095825,2.7300000190734863,2.7300000190734863,2.799999952316284,541751,2.799999952316284,EXSY.MI
2019-06-18,2.859999895095825,2.640000104904175,2.7799999713897705,2.859999895095825,1198725,2.859999895095825,EXSY.MI
2019-06-19,2.940000057220459,2.819999933242798,2.869999885559082,2.890000104904175,598979,2.890000104904175,EXSY.MI
2019-06-20,2.990000009536743,2.880000114440918,2.880000114440918,2.950000047683716,578324,2.950000047683716,EXSY.MI
2019-06-21,3.240000009536743,2.9000000953674316,2.950000047683716,3.240000009536743,1350905,3.240000009536743,EXSY.MI
2019-06-24,3.680000066757202,3.240000009536743,3.240000009536743,3.4700000286102295,1374790,3.4700000286102295,EXSY.MI
2019-06-25,3.5199999809265137,3.1600000858306885,3.5,3.450000047683716,1546056,3.450000047683716,EXSY.MI
2019-06-26,3.6600000858306885,3.319999933242798,3.4200000762939453,3.630000114440918,813478,3.630000114440918,EXSY.MI
2019-06-27,3.799999952316284,3.559999942779541,3.690000057220459,3.680000066757202,811564,3.680000066757202,EXSY.MI
2019-06-28,3.690000057220459,3.559999942779541,3.6500000953674316,3.630000114440918,339709,3.630000114440918,EXSY.MI
2019-07-01,3.690000057220459,3.450000047683716,3.6500000953674316,3.559999942779541,364989,3.559999942779541,EXSY.MI
2019-07-02,3.559999942779541,3.2899999618530273,3.559999942779541,3.299999952316284,1156766,3.299999952316284,EXSY.MI
2019-07-03,3.2899999618530273,3.069999933242798,3.25,3.2200000286102295,1448315,3.2200000286102295,EXSY.MI
2019-07-04,3.390000104904175,3.2200000286102295,3.2300000190734863,3.2200000286102295,459589,3.2200000286102295,EXSY.MI
2019-07-05,3.359999895095825,3.1500000953674316,3.190000057220459,3.2899999618530273,325859,3.2899999618530273,EXSY.MI
2019-07-08,3.3499999046325684,3.1600000858306885,3.319999933242798,3.2200000286102295,338208,3.2200000286102295,EXSY.MI
2019-07-09,3.240000009536743,3.0399999618530273,3.180000066757202,3.0999999046325684,454674,3.0999999046325684,EXSY.MI
2019-07-10,3.130000114440918,2.990000009536743,3.0799999237060547,3.109999895095825,469025,3.109999895095825,EXSY.MI
2019-07-11,3.359999895095825,3.109999895095825,3.130000114440918,3.259999990463257,584789,3.259999990463257,EXSY.MI
2019-07-12,3.3299999237060547,3.109999895095825,3.259999990463257,3.190000057220459,371491,3.190000057220459,EXSY.MI
2019-07-15,3.200000047683716,3.109999895095825,3.200000047683716,3.140000104904175,235037,3.140000104904175,EXSY.MI
2019-07-16,3.2699999809265137,3.0199999809265137,3.140000104904175,3.190000057220459,421845,3.190000057220459,EXSY.MI
2019-07-17,3.25,3.1600000858306885,3.190000057220459,3.2100000381469727,107739,3.2100000381469727,EXSY.MI
2019-07-18,3.2300000190734863,3.1600000858306885,3.200000047683716,3.1600000858306885,61971,3.1600000858306885,EXSY.MI
2019-07-19,3.2200000286102295,3.119999885559082,3.1700000762939453,3.200000047683716,155015,3.200000047683716,EXSY.MI
2019-07-22,3.25,3.130000114440918,3.25,3.190000057220459,116525,3.190000057220459,EXSY.MI
2019-07-23,3.25,3.140000104904175,3.2200000286102295,3.1700000762939453,107070,3.1700000762939453,EXSY.MI
2019-07-24,3.1600000858306885,2.8499999046325684,3.1600000858306885,2.880000114440918,530306,2.880000114440918,EXSY.MI
2019-07-25,3.140000104904175,2.880000114440918,2.880000114440918,3.0,526399,3.0,EXSY.MI
2019-07-26,3.130000114440918,2.9800000190734863,3.0199999809265137,3.0,271313,3.0,EXSY.MI
2019-07-29,3.069999933242798,2.9100000858306885,2.950000047683716,2.940000057220459,169999,2.940000057220459,EXSY.MI
2019-07-30,2.940000057220459,2.75,2.940000057220459,2.8399999141693115,328918,2.8399999141693115,EXSY.MI
2019-07-31,2.940000057220459,2.799999952316284,2.8399999141693115,2.940000057220459,118679,2.940000057220459,EXSY.MI
2019-08-01,2.9600000381469727,2.819999933242798,2.9600000381469727,2.8399999141693115,71409,2.8399999141693115,EXSY.MI
2019-08-02,2.859999895095825,2.740000009536743,2.799999952316284,2.799999952316284,149798,2.799999952316284,EXSY.MI
2019-08-05,2.7799999713897705,2.569999933242798,2.7799999713897705,2.5999999046325684,341735,2.5999999046325684,EXSY.MI
2019-08-06,2.680000066757202,2.559999942779541,2.5799999237060547,2.5899999141693115,170434,2.5899999141693115,EXSY.MI
2019-08-07,2.759999990463257,2.559999942779541,2.619999885559082,2.619999885559082,232369,2.619999885559082,EXSY.MI
2019-08-08,2.740000009536743,2.630000114440918,2.640000104904175,2.690000057220459,129157,2.690000057220459,EXSY.MI
2019-08-09,2.6700000762939453,2.5899999141693115,2.6600000858306885,2.640000104904175,110619,2.640000104904175,EXSY.MI
2019-08-12,2.680000066757202,2.5299999713897705,2.6500000953674316,2.559999942779541,217425,2.559999942779541,EXSY.MI
2019-08-13,2.5799999237060547,2.450000047683716,2.549999952316284,2.5799999237060547,203619,2.5799999237060547,EXSY.MI
2019-08-14,2.619999885559082,2.4200000762939453,2.5799999237060547,2.4700000286102295,132842,2.4700000286102295,EXSY.MI
2019-08-16,2.5799999237060547,2.4600000381469727,2.4600000381469727,2.569999933242798,54117,2.569999933242798,EXSY.MI
2019-08-19,2.7799999713897705,2.609999895095825,2.619999885559082,2.7799999713897705,199859,2.7799999713897705,EXSY.MI
2019-08-20,2.869999885559082,2.6600000858306885,2.799999952316284,2.7799999713897705,229301,2.7799999713897705,EXSY.MI
2019-08-21,2.930000066757202,2.799999952316284,2.799999952316284,2.9000000953674316,165657,2.9000000953674316,EXSY.MI
2019-08-22,2.930000066757202,2.819999933242798,2.930000066757202,2.819999933242798,99620,2.819999933242798,EXSY.MI
2019-08-23,2.8499999046325684,2.740000009536743,2.819999933242798,2.819999933242798,59598,2.819999933242798,EXSY.MI
2019-08-26,2.8499999046325684,2.75,2.7799999713897705,2.7899999618530273,49706,2.7899999618530273,EXSY.MI
2019-08-27,2.799999952316284,2.7100000381469727,2.7799999713897705,2.799999952316284,53817,2.799999952316284,EXSY.MI
2019-08-28,2.7799999713897705,2.7100000381469727,2.759999990463257,2.75,84654,2.75,EXSY.MI
2019-08-29,2.700000047683716,2.609999895095825,2.680000066757202,2.640000104904175,266436,2.640000104904175,EXSY.MI
2019-08-30,2.690000057220459,2.5999999046325684,2.640000104904175,2.619999885559082,78071,2.619999885559082,EXSY.MI
2019-09-02,2.6500000953674316,2.5799999237060547,2.619999885559082,2.5799999237060547,88723,2.5799999237060547,EXSY.MI
2019-09-03,2.7200000286102295,2.559999942779541,2.5799999237060547,2.559999942779541,222524,2.559999942779541,EXSY.MI
2019-09-04,2.619999885559082,2.559999942779541,2.5799999237060547,2.5999999046325684,43181,2.5999999046325684,EXSY.MI
2019-09-05,3.0,2.609999895095825,2.609999895095825,2.9800000190734863,552367,2.9800000190734863,EXSY.MI
2019-09-06,3.1700000762939453,2.940000057220459,3.009999990463257,3.0,765607,3.0,EXSY.MI
2019-09-09,3.1600000858306885,3.0,3.049999952316284,3.0299999713897705,438242,3.0299999713897705,EXSY.MI
2019-09-10,3.069999933242798,2.950000047683716,3.0399999618530273,2.950000047683716,209077,2.950000047683716,EXSY.MI
2019-09-11,3.009999990463257,2.880000114440918,2.950000047683716,2.890000104904175,127974,2.890000104904175,EXSY.MI
2019-09-12,3.0899999141693115,2.869999885559082,2.869999885559082,2.9800000190734863,204945,2.9800000190734863,EXSY.MI
2019-09-13,3.0199999809265137,2.9800000190734863,3.0199999809265137,2.990000009536743,61208,2.990000009536743,EXSY.MI
2019-09-16,3.0399999618530273,2.9700000286102295,3.0199999809265137,3.0399999618530273,80338,3.0399999618530273,EXSY.MI
2019-09-17,3.359999895095825,3.059999942779541,3.059999942779541,3.2699999809265137,1006893,3.2699999809265137,EXSY.MI
2019-09-18,3.450000047683716,3.1500000953674316,3.2100000381469727,3.3499999046325684,1241159,3.3499999046325684,EXSY.MI
2019-09-19,3.4800000190734863,3.2200000286102295,3.369999885559082,3.2200000286102295,853813,3.2200000286102295,EXSY.MI
2019-09-20,3.319999933242798,3.2100000381469727,3.25,3.299999952316284,258936,3.299999952316284,EXSY.MI
2019-09-23,3.3499999046325684,3.2300000190734863,3.3399999141693115,3.259999990463257,146714,3.259999990463257,EXSY.MI
2019-09-24,3.3499999046325684,3.2300000190734863,3.2899999618530273,3.2899999618530273,285462,3.2899999618530273,EXSY.MI
2019-09-25,3.309999942779541,3.2100000381469727,3.299999952316284,3.259999990463257,152204,3.259999990463257,EXSY.MI
2019-09-26,3.2799999713897705,3.069999933242798,3.259999990463257,3.200000047683716,464399,3.200000047683716,EXSY.MI
2019-09-27,3.369999885559082,3.130000114440918,3.190000057220459,3.3399999141693115,437546,3.3399999141693115,EXSY.MI
2019-09-30,3.1700000762939453,2.9000000953674316,3.049999952316284,2.930000066757202,946857,2.930000066757202,EXSY.MI
2019-10-01,3.0,2.6700000762939453,2.930000066757202,2.700000047683716,980344,2.700000047683716,EXSY.MI
2019-10-02,2.890000104904175,2.640000104904175,2.680000066757202,2.75,509816,2.75,EXSY.MI
2019-10-03,2.819999933242798,2.7300000190734863,2.759999990463257,2.740000009536743,124071,2.740000009536743,EXSY.MI
2019-10-04,2.8299999237060547,2.740000009536743,2.759999990463257,2.819999933242798,129042,2.819999933242798,EXSY.MI
2019-10-07,2.890000104904175,2.75,2.819999933242798,2.75,99128,2.75,EXSY.MI
2019-10-08,2.7699999809265137,2.700000047683716,2.700000047683716,2.7300000190734863,125361,2.7300000190734863,EXSY.MI
2019-10-09,2.75,2.680000066757202,2.7300000190734863,2.740000009536743,59228,2.740000009536743,EXSY.MI
2019-10-10,2.8299999237060547,2.609999895095825,2.7100000381469727,2.7899999618530273,234881,2.7899999618530273,EXSY.MI
2019-10-11,2.9000000953674316,2.759999990463257,2.819999933242798,2.819999933242798,172664,2.819999933242798,EXSY.MI
2019-10-14,2.9700000286102295,2.7899999618530273,2.799999952316284,2.9000000953674316,314383,2.9000000953674316,EXSY.MI
2019-10-15,2.9800000190734863,2.9100000858306885,2.9200000762939453,2.9600000381469727,166652,2.9600000381469727,EXSY.MI
2019-10-16,3.0199999809265137,2.950000047683716,2.990000009536743,2.950000047683716,123520,2.950000047683716,EXSY.MI
2019-10-17,3.140000104904175,2.950000047683716,2.9600000381469727,3.0299999713897705,446311,3.0299999713897705,EXSY.MI
2019-10-18,3.130000114440918,2.9800000190734863,3.0199999809265137,3.0199999809265137,220556,3.0199999809265137,EXSY.MI
2019-10-21,3.0999999046325684,2.930000066757202,3.0199999809265137,3.0,264461,3.0,EXSY.MI
2019-10-22,3.0199999809265137,2.940000057220459,2.9800000190734863,2.9800000190734863,81371,2.9800000190734863,EXSY.MI
2019-10-23,3.0399999618530273,2.890000104904175,2.9800000190734863,2.890000104904175,165294,2.890000104904175,EXSY.MI
2019-10-24,2.9800000190734863,2.890000104904175,2.9000000953674316,2.9600000381469727,79799,2.9600000381469727,EXSY.MI
2019-10-25,2.9600000381469727,2.8399999141693115,2.930000066757202,2.9000000953674316,188729,2.9000000953674316,EXSY.MI
2019-10-28,2.930000066757202,2.759999990463257,2.880000114440918,2.930000066757202,83633,2.930000066757202,EXSY.MI
2019-10-29,2.950000047683716,2.869999885559082,2.940000057220459,2.9200000762939453,34579,2.9200000762939453,EXSY.MI
2019-10-30,2.9200000762939453,2.8399999141693115,2.9100000858306885,2.9100000858306885,53302,2.9100000858306885,EXSY.MI
2019-10-31,2.940000057220459,2.809999942779541,2.880000114440918,2.940000057220459,150349,2.940000057220459,EXSY.MI
2019-11-01,2.950000047683716,2.890000104904175,2.940000057220459,2.890000104904175,47367,2.890000104904175,EXSY.MI
2019-11-04,2.940000057220459,2.8499999046325684,2.890000104904175,2.930000066757202,145247,2.930000066757202,EXSY.MI
2019-11-05,3.0999999046325684,2.880000114440918,2.930000066757202,3.0199999809265137,297628,3.0199999809265137,EXSY.MI
2019-11-06,3.049999952316284,2.9700000286102295,3.0399999618530273,3.0,67500,3.0,EXSY.MI
2019-11-07,3.0399999618530273,2.990000009536743,3.0299999713897705,3.0199999809265137,87576,3.0199999809265137,EXSY.MI
2019-11-08,3.0299999713897705,2.9600000381469727,3.0,2.990000009536743,66640,2.990000009536743,EXSY.MI
2019-11-11,3.0299999713897705,2.9600000381469727,2.9800000190734863,2.9600000381469727,37083,2.9600000381469727,EXSY.MI
2019-11-12,2.990000009536743,2.9000000953674316,2.9700000286102295,2.9800000190734863,187857,2.9800000190734863,EXSY.MI
2019-11-13,3.009999990463257,2.930000066757202,2.9600000381469727,2.9800000190734863,62612,2.9800000190734863,EXSY.MI
2019-11-14,3.009999990463257,2.9600000381469727,3.009999990463257,2.9600000381469727,37630,2.9600000381469727,EXSY.MI
2019-11-15,3.0199999809265137,2.950000047683716,2.990000009536743,2.990000009536743,138456,2.990000009536743,EXSY.MI
2019-11-18,3.130000114440918,2.990000009536743,3.0,3.109999895095825,345733,3.109999895095825,EXSY.MI
2019-11-19,3.200000047683716,3.009999990463257,3.140000104904175,3.0399999618530273,218899,3.0399999618530273,EXSY.MI
2019-11-20,3.140000104904175,2.950000047683716,3.0199999809265137,3.049999952316284,439565,3.049999952316284,EXSY.MI
2019-11-21,3.200000047683716,3.0299999713897705,3.0299999713897705,3.190000057220459,359229,3.190000057220459,EXSY.MI
2019-11-22,3.2100000381469727,3.0899999141693115,3.200000047683716,3.0999999046325684,223534,3.0999999046325684,EXSY.MI
2019-11-25,3.190000057220459,3.119999885559082,3.140000104904175,3.1500000953674316,141365,3.1500000953674316,EXSY.MI
2019-11-26,3.1600000858306885,3.049999952316284,3.1500000953674316,3.130000114440918,117638,3.130000114440918,EXSY.MI
2019-11-27,3.4200000762939453,3.109999895095825,3.109999895095825,3.319999933242798,989066,3.319999933242798,EXSY.MI
2019-11-28,3.509999990463257,3.2699999809265137,3.309999942779541,3.440000057220459,931629,3.440000057220459,EXSY.MI
2019-11-29,3.4700000286102295,3.3299999237060547,3.440000057220459,3.380000114440918,300420,3.380000114440918,EXSY.MI
2019-12-02,3.3399999141693115,3.180000066757202,3.3399999141693115,3.180000066757202,467991,3.180000066757202,EXSY.MI
2019-12-03,3.2799999713897705,3.0799999237060547,3.200000047683716,3.130000114440918,312532,3.130000114440918,EXSY.MI
2019-12-04,3.2799999713897705,3.0999999046325684,3.130000114440918,3.180000066757202,412633,3.180000066757202,EXSY.MI
2019-12-05,3.240000009536743,3.1600000858306885,3.180000066757202,3.1600000858306885,192577,3.1600000858306885,EXSY.MI
2019-12-06,3.259999990463257,3.109999895095825,3.1500000953674316,3.140000104904175,255552,3.140000104904175,EXSY.MI
2019-12-09,3.240000009536743,3.109999895095825,3.1600000858306885,3.2300000190734863,197234,3.2300000190734863,EXSY.MI
2019-12-10,3.3499999046325684,3.190000057220459,3.200000047683716,3.319999933242798,239129,3.319999933242798,EXSY.MI
2019-12-11,3.390000104904175,3.2200000286102295,3.299999952316284,3.2699999809265137,313368,3.2699999809265137,EXSY.MI
2019-12-12,3.369999885559082,3.2699999809265137,3.2699999809265137,3.369999885559082,204771,3.369999885559082,EXSY.MI
2019-12-13,3.390000104904175,3.25,3.369999885559082,3.309999942779541,138238,3.309999942779541,EXSY.MI
2019-12-16,3.319999933242798,3.259999990463257,3.319999933242798,3.259999990463257,58688,3.259999990463257,EXSY.MI
2019-12-17,3.319999933242798,3.240000009536743,3.259999990463257,3.2699999809265137,76337,3.2699999809265137,EXSY.MI
2019-12-18,3.2699999809265137,3.1700000762939453,3.259999990463257,3.2300000190734863,183942,3.2300000190734863,EXSY.MI
2019-12-19,3.240000009536743,3.1700000762939453,3.200000047683716,3.200000047683716,79333,3.200000047683716,EXSY.MI
2019-12-20,3.259999990463257,3.140000104904175,3.2200000286102295,3.1600000858306885,151248,3.1600000858306885,EXSY.MI
2019-12-23,3.2100000381469727,3.0899999141693115,3.1600000858306885,3.0899999141693115,209864,3.0899999141693115,EXSY.MI
2019-12-27,3.1600000858306885,3.069999933242798,3.119999885559082,3.130000114440918,122323,3.130000114440918,EXSY.MI
2019-12-30,3.109999895095825,3.049999952316284,3.0999999046325684,3.059999942779541,62883,3.059999942779541,EXSY.MI
2020-01-02,3.1600000858306885,3.049999952316284,3.0899999141693115,3.1500000953674316,72140,3.1500000953674316,EXSY.MI
2020-01-03,3.1500000953674316,3.059999942779541,3.1500000953674316,3.109999895095825,47696,3.109999895095825,EXSY.MI
2020-01-06,3.140000104904175,3.0199999809265137,3.130000114440918,3.049999952316284,53303,3.049999952316284,EXSY.MI
2020-01-07,3.2300000190734863,3.049999952316284,3.049999952316284,3.200000047683716,147583,3.200000047683716,EXSY.MI
2020-01-08,3.25,3.109999895095825,3.200000047683716,3.180000066757202,141744,3.180000066757202,EXSY.MI
2020-01-09,3.25,3.130000114440918,3.1700000762939453,3.1700000762939453,194603,3.1700000762939453,EXSY.MI
2020-01-10,3.1700000762939453,3.119999885559082,3.1700000762939453,3.130000114440918,68974,3.130000114440918,EXSY.MI
2020-01-13,3.180000066757202,3.109999895095825,3.109999895095825,3.140000104904175,64701,3.140000104904175,EXSY.MI
2020-01-14,3.1700000762939453,3.0999999046325684,3.109999895095825,3.1500000953674316,22224,3.1500000953674316,EXSY.MI
2020-01-15,3.1500000953674316,3.0899999141693115,3.130000114440918,3.109999895095825,45606,3.109999895095825,EXSY.MI
2020-01-16,3.299999952316284,3.0999999046325684,3.119999885559082,3.1600000858306885,220363,3.1600000858306885,EXSY.MI
2020-01-17,3.240000009536743,3.1600000858306885,3.1600000858306885,3.190000057220459,89437,3.190000057220459,EXSY.MI
2020-01-20,3.2699999809265137,3.0999999046325684,3.2200000286102295,3.119999885559082,291631,3.119999885559082,EXSY.MI
2020-01-21,3.1500000953674316,3.0899999141693115,3.119999885559082,3.1500000953674316,120288,3.1500000953674316,EXSY.MI
2020-01-22,3.1500000953674316,3.0899999141693115,3.140000104904175,3.0999999046325684,45970,3.0999999046325684,EXSY.MI
2020-01-23,3.119999885559082,3.0,3.0899999141693115,3.009999990463257,190854,3.009999990463257,EXSY.MI
2020-01-24,3.069999933242798,2.940000057220459,3.009999990463257,3.0199999809265137,182890,3.0199999809265137,EXSY.MI
2020-01-27,3.0399999618530273,2.9000000953674316,3.0199999809265137,2.930000066757202,194195,2.930000066757202,EXSY.MI
2020-01-28,2.9600000381469727,2.9000000953674316,2.930000066757202,2.930000066757202,49765,2.930000066757202,EXSY.MI
2020-01-29,2.990000009536743,2.9100000858306885,2.930000066757202,2.9800000190734863,41368,2.9800000190734863,EXSY.MI
2020-01-30,3.009999990463257,2.8499999046325684,2.940000057220459,2.890000104904175,160009,2.890000104904175,EXSY.MI
2020-01-31,2.9200000762939453,2.6700000762939453,2.890000104904175,2.819999933242798,247498,2.819999933242798,EXSY.MI
2020-02-03,2.859999895095825,2.759999990463257,2.819999933242798,2.7899999618530273,85002,2.7899999618530273,EXSY.MI
2020-02-04,2.9200000762939453,2.819999933242798,2.819999933242798,2.859999895095825,143756,2.859999895095825,EXSY.MI
2020-02-05,2.890000104904175,2.7200000286102295,2.859999895095825,2.7899999618530273,390925,2.7899999618530273,EXSY.MI
2020-02-06,2.9000000953674316,2.7699999809265137,2.7699999809265137,2.7899999618530273,327197,2.7899999618530273,EXSY.MI
2020-02-07,2.819999933242798,2.7200000286102295,2.799999952316284,2.75,72656,2.75,EXSY.MI
2020-02-10,2.7899999618530273,2.690000057220459,2.7300000190734863,2.75,110382,2.75,EXSY.MI
2020-02-11,2.809999942779541,2.75,2.759999990463257,2.7699999809265137,77044,2.7699999809265137,EXSY.MI
2020-02-12,2.809999942779541,2.759999990463257,2.7699999809265137,2.759999990463257,46898,2.759999990463257,EXSY.MI
2020-02-13,2.7799999713897705,2.6500000953674316,2.75,2.7100000381469727,115512,2.7100000381469727,EXSY.MI
2020-02-14,2.740000009536743,2.619999885559082,2.7200000286102295,2.680000066757202,257636,2.680000066757202,EXSY.MI
2020-02-17,2.7899999618530273,2.6600000858306885,2.700000047683716,2.690000057220459,164978,2.690000057220459,EXSY.MI
2020-02-18,2.700000047683716,2.609999895095825,2.6600000858306885,2.6500000953674316,170831,2.6500000953674316,EXSY.MI
2020-02-19,2.759999990463257,2.5999999046325684,2.619999885559082,2.7100000381469727,204961,2.7100000381469727,EXSY.MI
2020-02-20,2.740000009536743,2.640000104904175,2.740000009536743,2.6600000858306885,170968,2.6600000858306885,EXSY.MI
2020-02-21,2.680000066757202,2.5999999046325684,2.680000066757202,2.6600000858306885,42249,2.6600000858306885,EXSY.MI
2020-02-24,2.549999952316284,2.3299999237060547,2.5399999618530273,2.490000009536743,222983,2.490000009536743,EXSY.MI
2020-02-25,2.559999942779541,2.3499999046325684,2.5199999809265137,2.5199999809265137,375884,2.5199999809265137,EXSY.MI
2020-02-26,2.549999952316284,2.4100000858306885,2.5299999713897705,2.5399999618530273,121504,2.5399999618530273,EXSY.MI
2020-02-27,2.549999952316284,2.4100000858306885,2.549999952316284,2.509999990463257,95429,2.509999990463257,EXSY.MI
2020-02-28,2.549999952316284,2.3499999046325684,2.440000057220459,2.4000000953674316,250778,2.4000000953674316,EXSY.MI
2020-03-02,2.5,2.25,2.4100000858306885,2.319999933242798,183742,2.319999933242798,EXSY.MI
2020-03-03,2.4000000953674316,2.200000047683716,2.319999933242798,2.2300000190734863,95948,2.2300000190734863,EXSY.MI
2020-03-04,2.25,2.1500000953674316,2.25,2.190000057220459,139955,2.190000057220459,EXSY.MI
2020-03-05,2.2300000190734863,2.0199999809265137,2.2100000381469727,2.0999999046325684,122200,2.0999999046325684,EXSY.MI
2020-03-06,2.0799999237060547,1.9199999570846558,2.0799999237060547,1.9199999570846558,214722,1.9199999570846558,EXSY.MI
2020-03-09,1.7699999809265137,1.5750000476837158,1.6399999856948853,1.6950000524520874,174305,1.6950000524520874,EXSY.MI
2020-03-10,1.850000023841858,1.6549999713897705,1.659999966621399,1.7100000381469727,170066,1.7100000381469727,EXSY.MI
2020-03-11,1.7899999618530273,1.684999942779541,1.7649999856948853,1.7549999952316284,53748,1.7549999952316284,EXSY.MI
2020-03-12,1.7300000190734863,1.5299999713897705,1.6699999570846558,1.5850000381469727,143473,1.5850000381469727,EXSY.MI
2020-03-13,1.8200000524520874,1.5,1.5499999523162842,1.6200000047683716,147079,1.6200000047683716,EXSY.MI
2020-03-16,1.534999966621399,1.4299999475479126,1.5,1.524999976158142,81306,1.524999976158142,EXSY.MI
2020-03-17,1.6349999904632568,1.5099999904632568,1.5800000429153442,1.6100000143051147,94639,1.6100000143051147,EXSY.MI
2020-03-18,1.75,1.6100000143051147,1.6100000143051147,1.6950000524520874,48598,1.6950000524520874,EXSY.MI
2020-03-19,1.809999942779541,1.6950000524520874,1.6950000524520874,1.7649999856948853,96072,1.7649999856948853,EXSY.MI
2020-03-20,1.850000023841858,1.7599999904632568,1.7949999570846558,1.7649999856948853,87725,1.7649999856948853,EXSY.MI
2020-03-23,1.9299999475479126,1.7599999904632568,1.7599999904632568,1.8799999952316284,38722,1.8799999952316284,EXSY.MI
2020-03-24,2.180000066757202,1.9500000476837158,1.9500000476837158,2.109999895095825,144620,2.109999895095825,EXSY.MI
2020-03-25,2.3299999237060547,2.109999895095825,2.2799999713897705,2.2100000381469727,180452,2.2100000381469727,EXSY.MI
2020-03-26,2.390000104904175,2.2100000381469727,2.2100000381469727,2.2799999713897705,150097,2.2799999713897705,EXSY.MI
2020-03-27,2.430000066757202,2.109999895095825,2.309999942779541,2.200000047683716,432961,2.200000047683716,EXSY.MI
2020-03-30,2.2100000381469727,2.049999952316284,2.200000047683716,2.119999885559082,108951,2.119999885559082,EXSY.MI
2020-03-31,2.1700000762939453,2.0999999046325684,2.140000104904175,2.1700000762939453,67230,2.1700000762939453,EXSY.MI
2020-04-01,2.1600000858306885,2.0999999046325684,2.1600000858306885,2.109999895095825,24710,2.109999895095825,EXSY.MI
2020-04-02,2.25,2.0999999046325684,2.130000114440918,2.234999895095825,83080,2.234999895095825,EXSY.MI
2020-04-03,2.2750000953674316,2.174999952316284,2.244999885559082,2.240000009536743,49489,2.240000009536743,EXSY.MI
2020-04-06,2.309999942779541,2.240000009536743,2.259999990463257,2.255000114440918,49474,2.255000114440918,EXSY.MI
2020-04-07,2.299999952316284,2.25,2.299999952316284,2.2899999618530273,144535,2.2899999618530273,EXSY.MI
2020-04-08,2.369999885559082,2.259999990463257,2.2799999713897705,2.3499999046325684,120586,2.3499999046325684,EXSY.MI
2020-04-09,2.434999942779541,2.309999942779541,2.380000114440918,2.4100000858306885,116358,2.4100000858306885,EXSY.MI
2020-04-14,2.609999895095825,2.450000047683716,2.4600000381469727,2.559999942779541,180385,2.559999942779541,EXSY.MI
2020-04-15,2.5999999046325684,2.424999952316284,2.575000047683716,2.4749999046325684,246992,2.4749999046325684,EXSY.MI
2020-04-16,2.5950000286102295,2.5250000953674316,2.549999952316284,2.555000066757202,107102,2.555000066757202,EXSY.MI
2020-04-17,2.6700000762939453,2.565000057220459,2.5799999237060547,2.634999990463257,98112,2.634999990463257,EXSY.MI
2020-04-20,2.809999942779541,2.549999952316284,2.6549999713897705,2.7699999809265137,144366,2.7699999809265137,EXSY.MI
2020-04-21,2.809999942779541,2.6500000953674316,2.75,2.684999942779541,85608,2.684999942779541,EXSY.MI
2020-04-22,2.734999895095825,2.609999895095825,2.690000057220459,2.6649999618530273,43605,2.6649999618530273,EXSY.MI
2020-04-23,2.7699999809265137,2.640000104904175,2.6700000762939453,2.755000114440918,89752,2.755000114440918,EXSY.MI
2020-04-24,2.744999885559082,2.619999885559082,2.680000066757202,2.7300000190734863,39687,2.7300000190734863,EXSY.MI
2020-04-27,2.75,2.690000057220459,2.740000009536743,2.7049999237060547,29445,2.7049999237060547,EXSY.MI
2020-04-28,2.759999990463257,2.6549999713897705,2.700000047683716,2.6600000858306885,164651,2.6600000858306885,EXSY.MI
2020-04-29,2.744999885559082,2.6700000762939453,2.680000066757202,2.740000009536743,73155,2.740000009536743,EXSY.MI
2020-04-30,2.7699999809265137,2.700000047683716,2.75,2.7200000286102295,81085,2.7200000286102295,EXSY.MI
2020-05-04,2.759999990463257,2.690000057220459,2.700000047683716,2.700000047683716,118596,2.700000047683716,EXSY.MI
2020-05-05,3.075000047683716,2.7200000286102295,2.759999990463257,3.059999942779541,518405,3.059999942779541,EXSY.MI
2020-05-06,3.0799999237060547,2.9000000953674316,3.069999933242798,2.9600000381469727,560854,2.9600000381469727,EXSY.MI
2020-05-07,3.0799999237060547,2.940000057220459,2.9600000381469727,3.0199999809265137,217175,3.0199999809265137,EXSY.MI
2020-05-08,3.049999952316284,2.950000047683716,3.009999990463257,2.950000047683716,113949,2.950000047683716,EXSY.MI
2020-05-11,3.009999990463257,2.8350000381469727,2.9549999237060547,2.875,152028,2.875,EXSY.MI
2019-01-02,86.91999816894531,84.30000305175781,86.5,86.5199966430664,424022.0,85.14364624023438,RACE.MI
2019-01-03,87.0999984741211,84.5999984741211,85.44000244140625,85.5999984741211,558777.0,84.23828125,RACE.MI
2019-01-04,89.54000091552734,86.0199966430664,86.13999938964844,89.4000015258789,689799.0,87.97784423828125,RACE.MI
2019-01-07,91.63999938964844,89.23999786376953,90.0,91.31999969482422,465124.0,89.86729431152344,RACE.MI
2019-01-08,95.41999816894531,91.16000366210938,91.5999984741211,94.13999938964844,720858.0,92.6424331665039,RACE.MI
2019-01-09,98.94000244140625,95.0199966430664,95.31999969482422,96.69999694824219,841186.0,95.16170501708984,RACE.MI
2019-01-10,96.77999877929688,94.94000244140625,95.73999786376953,96.36000061035156,371601.0,94.8271255493164,RACE.MI
2019-01-11,97.4800033569336,96.0,97.04000091552734,96.76000213623047,445181.0,95.22075653076172,RACE.MI
2019-01-14,97.33999633789062,95.63999938964844,96.0,96.36000061035156,356353.0,94.8271255493164,RACE.MI
2019-01-15,98.73999786376953,97.86000061035156,98.0,98.27999877929688,539506.0,96.7165756225586,RACE.MI
2019-01-16,99.31999969482422,97.54000091552734,98.68000030517578,99.26000213623047,501642.0,97.68098449707031,RACE.MI
2019-01-17,100.1500015258789,98.69999694824219,99.27999877929688,99.5199966430664,458630.0,97.93684387207031,RACE.MI
2019-01-18,100.55000305175781,99.05999755859375,100.1500015258789,99.5,550424.0,97.91716766357422,RACE.MI
2019-01-21,100.5,99.41999816894531,99.69999694824219,100.5,187300.0,98.90126037597656,RACE.MI
2019-01-22,100.94999694824219,98.33999633789062,100.1500015258789,98.41999816894531,520542.0,96.8543472290039,RACE.MI
2019-01-23,98.54000091552734,96.83999633789062,98.13999938964844,96.83999633789062,516024.0,95.29947662353516,RACE.MI
2019-01-24,99.08000183105469,96.23999786376953,96.9000015258789,99.04000091552734,484588.0,97.46449279785156,RACE.MI
2019-01-25,100.05000305175781,97.54000091552734,99.4000015258789,97.9800033569336,540302.0,96.42134857177734,RACE.MI
2019-01-28,98.18000030517578,95.30000305175781,97.45999908447266,95.69999694824219,639232.0,94.17761993408203,RACE.MI
2019-01-29,97.33999633789062,95.12000274658203,95.69999694824219,96.0999984741211,443770.0,94.57125854492188,RACE.MI
2019-01-30,97.81999969482422,96.58000183105469,96.69999694824219,97.81999969482422,469045.0,96.26390075683594,RACE.MI
2019-01-31,109.5999984741211,96.66000366210938,98.31999969482422,108.5999984741211,2172029.0,106.87240600585938,RACE.MI
2019-02-01,113.1500015258789,109.05000305175781,110.0,110.5999984741211,1312310.0,108.84059143066406,RACE.MI
2019-02-04,111.5,109.30000305175781,110.9000015258789,110.3499984741211,608302.0,108.59456634521484,RACE.MI
2019-02-05,112.30000305175781,110.30000305175781,110.94999694824219,112.25,521521.0,110.46434020996094,RACE.MI
2019-02-06,112.6500015258789,111.19999694824219,111.80000305175781,111.8499984741211,327223.0,110.07070922851562,RACE.MI
2019-02-07,111.44999694824219,108.30000305175781,111.25,109.0,689521.0,107.26604461669922,RACE.MI
2019-02-08,110.3499984741211,108.3499984741211,108.8499984741211,108.94999694824219,479293.0,107.21683502197266,RACE.MI
2019-02-11,110.0,108.55000305175781,109.0,109.55000305175781,328711.0,107.80729675292969,RACE.MI
2019-02-12,111.5,109.80000305175781,110.0,111.0999984741211,393713.0,109.33263397216797,RACE.MI
2019-02-13,111.9000015258789,110.6500015258789,111.8499984741211,110.75,332252.0,108.98820495605469,RACE.MI
2019-02-14,111.9000015258789,109.69999694824219,111.0999984741211,110.3499984741211,443608.0,108.59456634521484,RACE.MI
2019-02-15,112.19999694824219,108.94999694824219,109.9000015258789,111.30000305175781,621466.0,109.52945709228516,RACE.MI
2019-02-18,112.3499984741211,110.1500015258789,111.0,111.3499984741211,390236.0,109.57865905761719,RACE.MI
2019-02-19,112.0,110.1500015258789,111.1500015258789,111.19999694824219,323353.0,109.43104553222656,RACE.MI
2019-02-20,112.3499984741211,110.80000305175781,111.5,110.9000015258789,468113.0,109.13582611083984,RACE.MI
2019-02-21,111.80000305175781,110.3499984741211,111.25,111.30000305175781,409238.0,109.52945709228516,RACE.MI
2019-02-22,111.6500015258789,110.75,110.75,111.0999984741211,374690.0,109.33263397216797,RACE.MI
2019-02-25,112.25,111.25,111.69999694824219,112.1500015258789,422157.0,110.36593627929688,RACE.MI
2019-02-26,113.94999694824219,111.8499984741211,112.0999984741211,113.5999984741211,522270.0,111.7928695678711,RACE.MI
2019-02-27,113.8499984741211,112.1500015258789,113.44999694824219,112.6500015258789,336587.0,110.85797882080078,RACE.MI
2019-02-28,113.19999694824219,112.05000305175781,112.1500015258789,113.1500015258789,438369.0,111.35002899169922,RACE.MI
2019-03-01,115.4000015258789,113.4000015258789,113.5,114.69999694824219,556021.0,112.8753662109375,RACE.MI
2019-03-04,117.1500015258789,115.30000305175781,115.8499984741211,115.9000015258789,676912.0,114.05628204345703,RACE.MI
2019-03-05,116.0999984741211,114.4000015258789,116.0,115.75,395975.0,113.9086685180664,RACE.MI
2019-03-06,116.69999694824219,114.55000305175781,115.80000305175781,114.9000015258789,454089.0,113.07218933105469,RACE.MI
2019-03-07,115.44999694824219,113.19999694824219,114.9000015258789,114.69999694824219,619100.0,112.8753662109375,RACE.MI
2019-03-08,114.44999694824219,112.55000305175781,113.75,114.0,411760.0,112.18650817871094,RACE.MI
2019-03-11,115.80000305175781,113.5999984741211,114.4000015258789,115.69999694824219,342197.0,113.85945129394531,RACE.MI
2019-03-12,116.44999694824219,115.0,116.3499984741211,115.4000015258789,335432.0,113.5642318725586,RACE.MI
2019-03-13,116.0999984741211,114.75,115.0,114.80000305175781,309709.0,112.9737777709961,RACE.MI
2019-03-14,116.0,114.5999984741211,114.6500015258789,115.75,447647.0,113.9086685180664,RACE.MI
2019-03-15,116.80000305175781,115.75,116.25,116.5999984741211,588082.0,114.7451400756836,RACE.MI
2019-03-18,116.5999984741211,115.3499984741211,116.5999984741211,116.3499984741211,303965.0,114.4991226196289,RACE.MI
2019-03-19,116.9000015258789,116.0,116.44999694824219,116.6500015258789,406108.0,114.79434967041016,RACE.MI
2019-03-20,117.25,115.55000305175781,116.30000305175781,115.55000305175781,473626.0,113.71185302734375,RACE.MI
2019-03-21,116.5,115.05000305175781,115.8499984741211,116.0999984741211,292610.0,114.25309753417969,RACE.MI
2019-03-22,116.80000305175781,114.25,116.80000305175781,114.4000015258789,431218.0,112.58013916015625,RACE.MI
2019-03-25,115.9000015258789,113.30000305175781,113.55000305175781,115.9000015258789,319528.0,114.05628204345703,RACE.MI
2019-03-26,118.1500015258789,114.9000015258789,116.0,117.80000305175781,541120.0,115.92605590820312,RACE.MI
2019-03-27,119.69999694824219,117.55000305175781,118.1500015258789,118.3499984741211,549438.0,116.46730041503906,RACE.MI
2019-03-28,119.19999694824219,117.94999694824219,118.0,118.0,322415.0,116.12287139892578,RACE.MI
2019-03-29,119.5,118.0999984741211,118.9000015258789,119.5,316865.0,117.59901428222656,RACE.MI
2019-04-01,121.9000015258789,119.94999694824219,120.0,120.80000305175781,601872.0,118.87833404541016,RACE.MI
2019-04-02,121.30000305175781,119.5,120.5,121.1500015258789,410399.0,119.22276306152344,RACE.MI
2019-04-03,122.8499984741211,121.30000305175781,121.75,121.55000305175781,612044.0,119.61640167236328,RACE.MI
2019-04-04,122.19999694824219,121.0999984741211,121.3499984741211,121.5999984741211,401531.0,119.66560363769531,RACE.MI
2019-04-05,123.3499984741211,121.5999984741211,122.0,121.80000305175781,439762.0,119.8624267578125,RACE.MI
2019-04-08,122.30000305175781,121.19999694824219,121.5,121.55000305175781,298290.0,119.61640167236328,RACE.MI
2019-04-09,122.5,120.4000015258789,121.75,120.9000015258789,350965.0,118.97674560546875,RACE.MI
2019-04-10,122.0,120.5999984741211,121.4000015258789,121.3499984741211,403979.0,119.4195785522461,RACE.MI
2019-04-11,122.05000305175781,120.75,122.0,121.4000015258789,393165.0,119.46878814697266,RACE.MI
2019-04-12,123.69999694824219,121.0,121.0,122.5999984741211,538190.0,120.64969635009766,RACE.MI
2019-04-15,122.94999694824219,120.25,122.5999984741211,120.94999694824219,454497.0,119.02593994140625,RACE.MI
2019-04-16,122.0,120.4000015258789,121.55000305175781,121.80000305175781,402547.0,119.8624267578125,RACE.MI
2019-04-17,122.05000305175781,120.69999694824219,122.05000305175781,120.9000015258789,482240.0,118.97674560546875,RACE.MI
2019-04-18,123.4000015258789,120.25,121.0,123.0999984741211,726850.0,121.14173889160156,RACE.MI
2019-04-23,123.55000305175781,122.0999984741211,122.75,123.5,349221.0,122.56086730957031,RACE.MI
2019-04-24,123.25,122.0999984741211,122.5,122.4000015258789,440494.0,121.46923828125,RACE.MI
2019-04-25,122.5,121.05000305175781,122.19999694824219,121.69999694824219,267638.0,120.77455139160156,RACE.MI
2019-04-26,121.6500015258789,120.5,121.1500015258789,120.9000015258789,288011.0,119.98064422607422,RACE.MI
2019-04-29,121.69999694824219,120.0999984741211,120.6500015258789,120.9000015258789,234131.0,119.98064422607422,RACE.MI
2019-04-30,121.8499984741211,120.44999694824219,120.5,120.75,280945.0,119.83177947998047,RACE.MI
2019-05-02,121.8499984741211,119.9000015258789,121.8499984741211,120.5999984741211,227907.0,119.68292236328125,RACE.MI
2019-05-03,120.80000305175781,119.4000015258789,120.4000015258789,119.80000305175781,417117.0,118.88900756835938,RACE.MI
2019-05-06,118.5999984741211,113.05000305175781,116.69999694824219,118.4000015258789,525999.0,117.49964904785156,RACE.MI
2019-05-07,125.0999984741211,118.3499984741211,118.5999984741211,123.0,1208408.0,122.0646743774414,RACE.MI
2019-05-08,126.5999984741211,121.0999984741211,123.69999694824219,126.25,792295.0,125.28995513916016,RACE.MI
2019-05-09,127.3499984741211,124.0,126.05000305175781,124.94999694824219,800276.0,123.99983978271484,RACE.MI
2019-05-10,127.3499984741211,123.94999694824219,125.69999694824219,124.69999694824219,437953.0,123.75173950195312,RACE.MI
2019-05-13,125.0,122.0,124.9000015258789,122.44999694824219,545559.0,121.51885223388672,RACE.MI
2019-05-14,126.5,122.94999694824219,123.05000305175781,126.5,587961.0,125.53805541992188,RACE.MI
2019-05-15,128.3000030517578,123.5999984741211,126.94999694824219,128.0,736433.0,127.02664947509766,RACE.MI
2019-05-16,128.9499969482422,126.6500015258789,128.5500030517578,128.9499969482422,645699.0,127.96942138671875,RACE.MI
2019-05-17,128.9499969482422,127.1500015258789,128.75,128.5500030517578,494658.0,127.57247161865234,RACE.MI
2019-05-20,128.89999389648438,125.9000015258789,128.0500030517578,126.6500015258789,421025.0,125.68692016601562,RACE.MI
2019-05-21,128.4499969482422,126.94999694824219,127.44999694824219,128.4499969482422,381714.0,127.47322082519531,RACE.MI
2019-05-22,129.1999969482422,127.25,128.0,128.14999389648438,317487.0,127.17549896240234,RACE.MI
2019-05-23,128.14999389648438,125.80000305175781,127.0,126.8499984741211,496085.0,125.88539123535156,RACE.MI
2019-05-24,128.25,126.75,127.80000305175781,128.0,430067.0,127.02664947509766,RACE.MI
2019-05-27,130.64999389648438,127.1500015258789,128.0500030517578,127.8499984741211,449091.0,126.87779235839844,RACE.MI
2019-05-28,129.3000030517578,126.80000305175781,128.0,129.0500030517578,579017.0,128.06866455078125,RACE.MI
2019-05-29,129.0,126.9000015258789,128.4499969482422,127.30000305175781,448700.0,126.33197784423828,RACE.MI
2019-05-30,128.60000610351562,127.1500015258789,128.0,128.0,378119.0,127.02664947509766,RACE.MI
2019-05-31,127.5999984741211,124.5999984741211,126.9000015258789,127.5999984741211,584786.0,126.62969207763672,RACE.MI
2019-06-03,127.80000305175781,125.80000305175781,127.3499984741211,127.3499984741211,471735.0,126.381591796875,RACE.MI
2019-06-04,127.75,125.5,126.69999694824219,127.5999984741211,593767.0,126.62969207763672,RACE.MI
2019-06-05,129.10000610351562,126.5999984741211,127.3499984741211,128.8000030517578,472109.0,127.82057189941406,RACE.MI
2019-06-06,131.1999969482422,127.9000015258789,128.5500030517578,131.1999969482422,726580.0,130.2023162841797,RACE.MI
2019-06-07,133.85000610351562,131.0500030517578,131.6999969482422,132.85000610351562,584233.0,131.8397674560547,RACE.MI
2019-06-10,134.5,132.85000610351562,133.39999389648438,134.5,312674.0,133.4772186279297,RACE.MI
2019-06-11,137.9499969482422,135.6999969482422,135.6999969482422,136.3000030517578,543241.0,135.26353454589844,RACE.MI
2019-06-12,137.4499969482422,135.8000030517578,136.0500030517578,136.75,476415.0,135.71011352539062,RACE.MI
2019-06-13,137.3000030517578,136.25,136.75,136.5500030517578,356329.0,135.5116424560547,RACE.MI
2019-06-14,136.60000610351562,135.60000610351562,136.5500030517578,136.0,277757.0,134.9658203125,RACE.MI
2019-06-17,137.4499969482422,136.0,136.6999969482422,136.89999389648438,392933.0,135.8589630126953,RACE.MI
2019-06-18,141.39999389648438,136.9499969482422,137.89999389648438,141.39999389648438,597056.0,140.3247528076172,RACE.MI
2019-06-19,141.8000030517578,139.10000610351562,141.39999389648438,139.8000030517578,559997.0,138.73692321777344,RACE.MI
2019-06-20,144.85000610351562,140.64999389648438,140.64999389648438,143.0,722901.0,141.91258239746094,RACE.MI
2019-06-21,143.60000610351562,142.14999389648438,142.85000610351562,143.25,961740.0,142.1606903076172,RACE.MI
2019-06-24,143.9499969482422,142.35000610351562,142.5500030517578,143.10000610351562,351353.0,142.01182556152344,RACE.MI
2019-06-25,143.3000030517578,141.14999389648438,142.6999969482422,141.5500030517578,327289.0,140.47361755371094,RACE.MI
2019-06-26,141.64999389648438,139.60000610351562,141.0,139.8000030517578,383191.0,138.73692321777344,RACE.MI
2019-06-27,141.3000030517578,139.0500030517578,139.9499969482422,140.8000030517578,342669.0,139.7293243408203,RACE.MI
2019-06-28,142.8000030517578,140.75,141.60000610351562,142.8000030517578,331008.0,141.714111328125,RACE.MI
2019-07-01,145.64999389648438,143.1999969482422,144.5,144.0500030517578,373523.0,142.95460510253906,RACE.MI
2019-07-02,146.35000610351562,144.35000610351562,144.89999389648438,146.0500030517578,546698.0,144.93939208984375,RACE.MI
2019-07-03,150.0500030517578,146.10000610351562,146.25,148.60000610351562,602664.0,147.47000122070312,RACE.MI
2019-07-04,149.3000030517578,146.9499969482422,149.25,148.1999969482422,344739.0,147.0730438232422,RACE.MI
2019-07-05,148.10000610351562,146.85000610351562,147.9499969482422,147.3000030517578,265020.0,146.1798858642578,RACE.MI
2019-07-08,148.64999389648438,146.89999389648438,147.0500030517578,148.3000030517578,312856.0,147.1722869873047,RACE.MI
2019-07-09,148.8000030517578,146.89999389648438,148.0500030517578,147.14999389648438,386602.0,146.03102111816406,RACE.MI
2019-07-10,148.9499969482422,147.0500030517578,147.75,148.39999389648438,327164.0,147.27151489257812,RACE.MI
2019-07-11,149.10000610351562,147.6999969482422,148.85000610351562,147.85000610351562,450043.0,146.7257080078125,RACE.MI
2019-07-12,148.89999389648438,147.1999969482422,147.3000030517578,148.0,308329.0,146.8745574951172,RACE.MI
2019-07-15,149.89999389648438,147.8000030517578,148.5,149.3000030517578,358905.0,148.16468811035156,RACE.MI
2019-07-16,152.5500030517578,149.1999969482422,149.85000610351562,151.3000030517578,520967.0,150.14947509765625,RACE.MI
2019-07-17,152.60000610351562,150.25,151.5500030517578,150.35000610351562,372551.0,149.20669555664062,RACE.MI
2019-07-18,151.4499969482422,149.1999969482422,149.9499969482422,149.5500030517578,479962.0,148.41278076171875,RACE.MI
2019-07-19,150.60000610351562,148.39999389648438,150.60000610351562,148.64999389648438,404231.0,147.5196075439453,RACE.MI
2019-07-22,149.85000610351562,148.35000610351562,148.35000610351562,149.3000030517578,311869.0,148.16468811035156,RACE.MI
2019-07-23,151.4499969482422,149.25,149.25,151.0,424185.0,149.85174560546875,RACE.MI
2019-07-24,151.39999389648438,149.5,150.25,150.0,520457.0,148.85935974121094,RACE.MI
2019-07-25,151.9499969482422,147.25,151.14999389648438,149.0,612677.0,147.86695861816406,RACE.MI
2019-07-26,149.6999969482422,148.39999389648438,149.60000610351562,148.5500030517578,315924.0,147.42037963867188,RACE.MI
2019-07-29,148.9499969482422,147.60000610351562,148.5500030517578,147.60000610351562,314260.0,146.4776153564453,RACE.MI
2019-07-30,147.85000610351562,144.0500030517578,147.4499969482422,144.1999969482422,775084.0,143.10345458984375,RACE.MI
2019-07-31,146.3000030517578,143.25,143.8000030517578,145.64999389648438,556149.0,144.5424346923828,RACE.MI
2019-08-01,149.39999389648438,145.0,145.10000610351562,149.39999389648438,509721.0,148.263916015625,RACE.MI
2019-08-02,150.0,139.0500030517578,146.35000610351562,142.89999389648438,1582054.0,141.81333923339844,RACE.MI
2019-08-05,143.1999969482422,140.0,140.3000030517578,140.85000610351562,661324.0,139.77894592285156,RACE.MI
2019-08-06,141.3000030517578,138.0500030517578,140.5,138.0500030517578,684732.0,137.00022888183594,RACE.MI
2019-08-07,141.9499969482422,138.0,139.39999389648438,140.3000030517578,564698.0,139.23312377929688,RACE.MI
2019-08-08,143.10000610351562,140.3000030517578,141.5,143.10000610351562,471835.0,142.01182556152344,RACE.MI
2019-08-09,143.4499969482422,139.85000610351562,142.0,140.10000610351562,582670.0,139.03463745117188,RACE.MI
2019-08-12,142.6999969482422,139.85000610351562,142.1999969482422,141.89999389648438,388296.0,140.82093811035156,RACE.MI
2019-08-13,144.60000610351562,140.3000030517578,140.85000610351562,143.60000610351562,472391.0,142.50802612304688,RACE.MI
2019-08-14,145.6999969482422,139.6999969482422,145.60000610351562,140.1999969482422,701752.0,139.13388061523438,RACE.MI
2019-08-16,141.5,139.10000610351562,141.1999969482422,140.0500030517578,493101.0,138.98501586914062,RACE.MI
2019-08-19,141.9499969482422,140.4499969482422,140.60000610351562,141.6999969482422,327776.0,140.62246704101562,RACE.MI
2019-08-20,141.9499969482422,139.39999389648438,141.0500030517578,139.5500030517578,387600.0,138.4888153076172,RACE.MI
2019-08-21,142.39999389648438,139.75,139.85000610351562,141.8000030517578,401209.0,140.72171020507812,RACE.MI
2019-08-22,141.60000610351562,139.3000030517578,140.85000610351562,139.8000030517578,490611.0,138.73692321777344,RACE.MI
2019-08-23,141.10000610351562,137.9499969482422,140.5500030517578,137.9499969482422,405422.0,136.90098571777344,RACE.MI
2019-08-26,140.9499969482422,136.60000610351562,138.0,140.75,430233.0,139.6796875,RACE.MI
2019-08-27,144.9499969482422,139.75,140.14999389648438,144.9499969482422,818919.0,143.84774780273438,RACE.MI
2019-08-28,146.0,141.14999389648438,145.0,142.6999969482422,706977.0,141.6148681640625,RACE.MI
2019-08-29,144.14999389648438,141.8000030517578,142.6999969482422,143.75,325702.0,142.65687561035156,RACE.MI
2019-08-30,144.35000610351562,142.75,143.0,143.1999969482422,349569.0,142.11105346679688,RACE.MI
2019-09-02,145.5,143.75,144.9499969482422,143.85000610351562,224280.0,142.75613403320312,RACE.MI
2019-09-03,145.4499969482422,143.0500030517578,144.1999969482422,144.8000030517578,308680.0,143.6988983154297,RACE.MI
2019-09-04,147.0,145.5,146.0,145.5500030517578,493275.0,144.4431915283203,RACE.MI
2019-09-05,147.5,146.3000030517578,146.5,146.8000030517578,433688.0,145.68368530273438,RACE.MI
2019-09-06,148.8000030517578,147.4499969482422,147.6999969482422,148.5,345626.0,147.37075805664062,RACE.MI
2019-09-09,149.5500030517578,146.3000030517578,149.14999389648438,146.3000030517578,435509.0,145.1875,RACE.MI
2019-09-10,146.39999389648438,136.60000610351562,146.3000030517578,137.5500030517578,1544038.0,136.5040283203125,RACE.MI
2019-09-11,139.85000610351562,136.85000610351562,138.0,138.85000610351562,736120.0,137.7941436767578,RACE.MI
2019-09-12,140.39999389648438,135.85000610351562,138.35000610351562,139.1999969482422,831406.0,138.1414794921875,RACE.MI
2019-09-13,140.10000610351562,138.1999969482422,139.85000610351562,138.85000610351562,355863.0,137.7941436767578,RACE.MI
2019-09-16,138.14999389648438,134.5500030517578,137.0,137.1999969482422,581324.0,136.1566925048828,RACE.MI
2019-09-17,139.3000030517578,136.25,136.9499969482422,138.85000610351562,539098.0,137.7941436767578,RACE.MI
2019-09-18,140.25,138.10000610351562,138.5,139.60000610351562,353314.0,138.5384521484375,RACE.MI
2019-09-19,140.4499969482422,139.3000030517578,139.89999389648438,139.5500030517578,448569.0,138.4888153076172,RACE.MI
2019-09-20,140.0500030517578,138.25,140.0500030517578,138.6999969482422,492834.0,137.64527893066406,RACE.MI
2019-09-23,139.85000610351562,137.0,139.14999389648438,138.4499969482422,394560.0,137.39718627929688,RACE.MI
2019-09-24,138.75,137.0500030517578,138.0,137.0500030517578,364020.0,136.00782775878906,RACE.MI
2019-09-25,137.39999389648438,134.10000610351562,137.10000610351562,136.35000610351562,502544.0,135.3131561279297,RACE.MI
2019-09-26,139.25,136.4499969482422,136.4499969482422,138.3000030517578,347382.0,137.24832153320312,RACE.MI
2019-09-27,140.3000030517578,138.3000030517578,139.39999389648438,140.25,378669.0,139.18350219726562,RACE.MI
2019-09-30,141.64999389648438,139.3000030517578,139.5500030517578,141.5500030517578,513140.0,140.47361755371094,RACE.MI
2019-10-01,142.89999389648438,138.6999969482422,141.89999389648438,138.6999969482422,498256.0,137.64527893066406,RACE.MI
2019-10-02,139.39999389648438,133.25,139.25,133.25,826262.0,132.23672485351562,RACE.MI
2019-10-03,135.3000030517578,132.3000030517578,134.0,134.3000030517578,598049.0,133.27874755859375,RACE.MI
2019-10-04,136.85000610351562,135.0,135.5,136.6999969482422,421711.0,135.66049194335938,RACE.MI
2019-10-07,137.1999969482422,135.10000610351562,135.9499969482422,136.5500030517578,280764.0,135.5116424560547,RACE.MI
2019-10-08,137.0500030517578,134.5500030517578,136.89999389648438,134.8000030517578,303936.0,133.7749481201172,RACE.MI
2019-10-09,136.35000610351562,134.10000610351562,135.0,135.75,230038.0,134.71771240234375,RACE.MI
2019-10-10,136.39999389648438,133.85000610351562,136.1999969482422,136.39999389648438,322872.0,135.36276245117188,RACE.MI
2019-10-11,139.89999389648438,135.85000610351562,137.3000030517578,139.89999389648438,477926.0,138.83615112304688,RACE.MI
2019-10-14,140.6999969482422,138.5500030517578,139.4499969482422,140.25,311286.0,139.18350219726562,RACE.MI
2019-10-15,142.3000030517578,140.0500030517578,140.8000030517578,142.3000030517578,422263.0,141.21791076660156,RACE.MI
2019-10-16,145.5500030517578,141.85000610351562,142.25,145.14999389648438,551591.0,144.04623413085938,RACE.MI
2019-10-17,146.0,142.6999969482422,145.0,142.6999969482422,546614.0,141.6148681640625,RACE.MI
2019-10-18,142.85000610351562,139.60000610351562,142.8000030517578,140.0500030517578,495546.0,138.98501586914062,RACE.MI
2019-10-21,140.89999389648438,139.1999969482422,140.1999969482422,140.0,342648.0,138.93539428710938,RACE.MI
2019-10-22,141.8000030517578,139.3000030517578,139.64999389648438,140.5,294523.0,139.4315948486328,RACE.MI
2019-10-23,139.39999389648438,136.4499969482422,139.3000030517578,137.3000030517578,505767.0,136.2559356689453,RACE.MI
2019-10-24,139.8000030517578,136.8000030517578,137.6999969482422,139.75,328151.0,138.6873016357422,RACE.MI
2019-10-25,140.60000610351562,139.25,139.39999389648438,140.25,321315.0,139.18350219726562,RACE.MI
2019-10-28,142.89999389648438,140.0500030517578,140.5,142.14999389648438,361602.0,141.0690460205078,RACE.MI
2019-10-29,142.39999389648438,140.8000030517578,141.75,142.0,248598.0,140.92019653320312,RACE.MI
2019-10-30,144.0,141.10000610351562,141.6999969482422,142.4499969482422,370867.0,141.36676025390625,RACE.MI
2019-10-31,145.25,141.64999389648438,142.5,143.4499969482422,481527.0,142.35916137695312,RACE.MI
2019-11-01,145.14999389648438,143.4499969482422,144.0,144.4499969482422,370615.0,143.3515625,RACE.MI
2019-11-04,155.14999389648438,145.3000030517578,145.5,153.85000610351562,1789605.0,152.68008422851562,RACE.MI
2019-11-05,154.39999389648438,148.85000610351562,153.85000610351562,149.75,852351.0,148.6112518310547,RACE.MI
2019-11-06,150.5,148.10000610351562,150.0,149.8000030517578,404262.0,148.66087341308594,RACE.MI
2019-11-07,151.0,149.35000610351562,150.1999969482422,150.14999389648438,428794.0,149.00820922851562,RACE.MI
2019-11-08,150.4499969482422,148.6999969482422,149.85000610351562,149.60000610351562,300738.0,148.46240234375,RACE.MI
2019-11-11,149.6999969482422,147.85000610351562,149.0,148.6999969482422,313955.0,147.56924438476562,RACE.MI
2019-11-12,150.0500030517578,148.3000030517578,149.0,149.64999389648438,366712.0,148.5120086669922,RACE.MI
2019-11-13,149.85000610351562,148.14999389648438,149.3000030517578,148.9499969482422,388604.0,147.8173370361328,RACE.MI
2019-11-14,150.25,147.85000610351562,148.89999389648438,149.6999969482422,302928.0,148.56163024902344,RACE.MI
2019-11-15,151.60000610351562,150.0,150.14999389648438,151.0500030517578,354782.0,149.9013671875,RACE.MI
2019-11-18,151.5500030517578,149.0500030517578,150.8000030517578,149.25,327139.0,148.11505126953125,RACE.MI
2019-11-19,150.75,147.89999389648438,150.14999389648438,147.89999389648438,315504.0,146.7753143310547,RACE.MI
2019-11-20,150.25,147.5,148.1999969482422,149.25,287144.0,148.11505126953125,RACE.MI
2019-11-21,150.10000610351562,146.85000610351562,148.75,150.0,389991.0,148.85935974121094,RACE.MI
2019-11-22,150.89999389648438,149.39999389648438,149.39999389648438,149.4499969482422,254603.0,148.31353759765625,RACE.MI
2019-11-25,153.0,150.0,150.0,151.6999969482422,255459.0,150.54641723632812,RACE.MI
2019-11-26,153.9499969482422,151.5,152.0,153.9499969482422,505985.0,152.77931213378906,RACE.MI
2019-11-27,156.35000610351562,153.60000610351562,154.0,155.10000610351562,432959.0,153.9205780029297,RACE.MI
2019-11-28,155.35000610351562,153.14999389648438,154.8000030517578,153.35000610351562,206672.0,152.1838836669922,RACE.MI
2019-11-29,154.64999389648438,152.60000610351562,153.35000610351562,153.39999389648438,225269.0,152.23348999023438,RACE.MI
2019-12-02,155.10000610351562,148.1999969482422,153.14999389648438,148.1999969482422,507032.0,147.0730438232422,RACE.MI
2019-12-03,152.85000610351562,149.3000030517578,149.85000610351562,151.10000610351562,460601.0,149.95098876953125,RACE.MI
2019-12-04,153.25,151.0500030517578,151.25,151.5500030517578,276467.0,150.39756774902344,RACE.MI
2019-12-05,152.75,150.8000030517578,151.35000610351562,150.8000030517578,275804.0,149.6532745361328,RACE.MI
2019-12-06,151.60000610351562,149.85000610351562,150.85000610351562,150.8000030517578,275152.0,149.6532745361328,RACE.MI
2019-12-09,151.5,147.75,151.5,147.89999389648438,347083.0,146.7753143310547,RACE.MI
2019-12-10,149.64999389648438,146.9499969482422,148.3000030517578,149.10000610351562,361647.0,147.96620178222656,RACE.MI
2019-12-11,149.64999389648438,148.1999969482422,149.10000610351562,149.0,219226.0,147.86695861816406,RACE.MI
2019-12-12,150.35000610351562,148.8000030517578,149.14999389648438,149.75,321544.0,148.6112518310547,RACE.MI
2019-12-13,151.5500030517578,147.5,150.35000610351562,147.5,435046.0,146.3783721923828,RACE.MI
2019-12-16,149.1999969482422,147.5,148.5,148.14999389648438,285827.0,147.02342224121094,RACE.MI
2019-12-17,150.14999389648438,148.14999389648438,148.1999969482422,149.8000030517578,389828.0,148.66087341308594,RACE.MI
2019-12-18,150.89999389648438,149.64999389648438,149.75,150.0,275711.0,148.85935974121094,RACE.MI
2019-12-19,151.25,148.85000610351562,150.39999389648438,149.85000610351562,332905.0,148.7104949951172,RACE.MI
2019-12-20,151.4499969482422,150.0500030517578,151.0,151.0,804092.0,149.85174560546875,RACE.MI
2019-12-23,152.35000610351562,150.64999389648438,151.0,152.10000610351562,209706.0,150.94338989257812,RACE.MI
2019-12-27,152.5,150.1999969482422,151.4499969482422,152.0,282084.0,150.84414672851562,RACE.MI
2019-12-30,151.75,147.89999389648438,151.39999389648438,147.89999389648438,324572.0,146.7753143310547,RACE.MI
2020-01-02,149.60000610351562,147.75,148.5500030517578,149.5500030517578,254932.0,148.41278076171875,RACE.MI
2020-01-03,150.35000610351562,148.25,149.5,149.5,307069.0,148.3631591796875,RACE.MI
2020-01-06,149.1999969482422,146.0,148.89999389648438,148.1999969482422,264605.0,147.0730438232422,RACE.MI
2020-01-07,149.64999389648438,148.10000610351562,148.64999389648438,148.8000030517578,285810.0,147.66848754882812,RACE.MI
2020-01-08,151.60000610351562,147.5,147.60000610351562,151.60000610351562,502401.0,150.4471893310547,RACE.MI
2020-01-09,154.0500030517578,151.64999389648438,151.8000030517578,152.75,538748.0,151.58843994140625,RACE.MI
2020-01-10,157.5,153.39999389648438,153.39999389648438,156.0,719140.0,154.81373596191406,RACE.MI
2020-01-13,157.64999389648438,154.4499969482422,155.89999389648438,155.64999389648438,491076.0,154.4663848876953,RACE.MI
2020-01-14,157.0,155.5,156.5500030517578,156.25,340888.0,155.06182861328125,RACE.MI
2020-01-15,156.14999389648438,154.64999389648438,154.8000030517578,155.1999969482422,476352.0,154.01980590820312,RACE.MI
2020-01-16,156.10000610351562,153.25,156.0,154.25,389116.0,153.07704162597656,RACE.MI
2020-01-17,158.25,155.25,155.85000610351562,157.10000610351562,527148.0,155.90536499023438,RACE.MI
2020-01-20,157.6999969482422,156.39999389648438,157.5,157.25,216833.0,156.05422973632812,RACE.MI
2020-01-21,156.5,154.39999389648438,156.5,155.10000610351562,383652.0,153.9205780029297,RACE.MI
2020-01-22,158.6999969482422,156.25,157.1999969482422,156.5500030517578,470864.0,155.3595428466797,RACE.MI
2020-01-23,157.10000610351562,154.39999389648438,157.0,155.3000030517578,473075.0,154.11904907226562,RACE.MI
2020-01-24,157.9499969482422,155.5500030517578,156.0,157.0,358411.0,155.80612182617188,RACE.MI
2020-01-27,156.25,151.1999969482422,155.0,151.1999969482422,703649.0,150.05023193359375,RACE.MI
2020-01-28,156.35000610351562,151.85000610351562,153.0,156.35000610351562,590751.0,155.16107177734375,RACE.MI
2020-01-29,158.25,155.35000610351562,156.3000030517578,156.60000610351562,492268.0,155.4091796875,RACE.MI
2020-01-30,156.1999969482422,154.0500030517578,156.0500030517578,154.39999389648438,491917.0,153.22589111328125,RACE.MI
2020-01-31,155.85000610351562,152.39999389648438,155.85000610351562,152.5,687131.0,151.34034729003906,RACE.MI
2020-02-03,154.39999389648438,149.89999389648438,153.6999969482422,154.25,545511.0,153.07704162597656,RACE.MI
2020-02-04,157.14999389648438,149.5500030517578,155.0,150.6999969482422,1264330.0,149.5540313720703,RACE.MI
2020-02-05,154.4499969482422,149.39999389648438,151.14999389648438,153.3000030517578,785965.0,152.13426208496094,RACE.MI
2020-02-06,154.0500030517578,150.60000610351562,153.4499969482422,153.39999389648438,517376.0,152.23348999023438,RACE.MI
2020-02-07,154.0,152.1999969482422,153.39999389648438,153.14999389648438,431913.0,151.9853973388672,RACE.MI
2020-02-10,154.39999389648438,152.39999389648438,152.8000030517578,153.25,326371.0,152.0846405029297,RACE.MI
2020-02-11,156.9499969482422,153.5,154.0,156.60000610351562,735197.0,155.4091796875,RACE.MI
2020-02-12,159.5500030517578,155.85000610351562,157.0,159.5500030517578,628575.0,158.33673095703125,RACE.MI
2020-02-13,159.5,156.75,159.0,158.64999389648438,550042.0,157.44357299804688,RACE.MI
2020-02-14,160.60000610351562,158.89999389648438,159.5,159.75,411902.0,158.53521728515625,RACE.MI
2020-02-17,163.60000610351562,160.35000610351562,160.60000610351562,163.25,510846.0,162.0085906982422,RACE.MI
2020-02-18,165.39999389648438,161.89999389648438,162.3000030517578,164.9499969482422,620633.0,163.69566345214844,RACE.MI
2020-02-19,169.0500030517578,164.75,165.0,167.1999969482422,655592.0,165.92855834960938,RACE.MI
2020-02-20,166.60000610351562,164.14999389648438,166.1999969482422,164.14999389648438,492801.0,162.90174865722656,RACE.MI
2020-02-21,164.4499969482422,159.1999969482422,163.60000610351562,159.8000030517578,757510.0,158.5848388671875,RACE.MI
2020-02-24,154.14999389648438,148.9499969482422,153.0500030517578,151.3000030517578,1316232.0,150.14947509765625,RACE.MI
2020-02-25,152.60000610351562,147.89999389648438,152.25,151.0,824481.0,149.85174560546875,RACE.MI
2020-02-26,151.35000610351562,143.60000610351562,150.4499969482422,150.14999389648438,1027420.0,149.00820922851562,RACE.MI
2020-02-27,147.39999389648438,142.0500030517578,146.4499969482422,144.5,1149365.0,143.40118408203125,RACE.MI
2020-02-28,143.9499969482422,138.9499969482422,140.4499969482422,141.5500030517578,1352945.0,140.47361755371094,RACE.MI
2020-03-02,145.75,137.35000610351562,145.39999389648438,141.14999389648438,1046357.0,140.07664489746094,RACE.MI
2020-03-03,146.39999389648438,142.5,144.0,143.3000030517578,759619.0,142.21031188964844,RACE.MI
2020-03-04,143.5500030517578,139.89999389648438,143.35000610351562,142.0,817507.0,140.92019653320312,RACE.MI
2020-03-05,143.14999389648438,138.1999969482422,142.6999969482422,139.9499969482422,646463.0,138.88577270507812,RACE.MI
2020-03-06,137.5500030517578,132.6999969482422,136.5,135.0,857036.0,133.97341918945312,RACE.MI
2020-03-09,127.19999694824219,117.0999984741211,120.0,124.69999694824219,1634543.0,123.75173950195312,RACE.MI
2020-03-10,132.89999389648438,124.6500015258789,125.19999694824219,125.5,1407736.0,124.54566192626953,RACE.MI
2020-03-11,130.6999969482422,126.6500015258789,127.0,129.14999389648438,1245216.0,128.1678924560547,RACE.MI
2020-03-12,125.6500015258789,115.9000015258789,125.0,115.9000015258789,1927170.0,115.01866149902344,RACE.MI
2020-03-13,133.89999389648438,119.19999694824219,122.0,123.19999694824219,1631952.0,122.26314544677734,RACE.MI
2020-03-16,125.6500015258789,114.0,116.0,122.0,1816853.0,121.07227325439453,RACE.MI
2020-03-17,127.5,121.19999694824219,125.0,126.1500015258789,1203059.0,125.19071960449219,RACE.MI
2020-03-18,127.94999694824219,121.94999694824219,124.0,127.5,873210.0,126.53044891357422,RACE.MI
2020-03-19,131.64999389648438,123.4000015258789,128.8000030517578,130.39999389648438,1186113.0,129.40838623046875,RACE.MI
2020-03-20,134.14999389648438,126.94999694824219,132.10000610351562,131.0,1389871.0,130.0038299560547,RACE.MI
2020-03-23,128.4499969482422,121.5999984741211,126.19999694824219,125.19999694824219,1220418.0,124.24794006347656,RACE.MI
2020-03-24,138.60000610351562,126.19999694824219,127.69999694824219,138.60000610351562,1173562.0,137.54605102539062,RACE.MI
2020-03-25,143.10000610351562,133.6999969482422,139.14999389648438,139.89999389648438,939138.0,138.83615112304688,RACE.MI
2020-03-26,141.89999389648438,136.0500030517578,138.25,141.1999969482422,714851.0,140.1262664794922,RACE.MI
2020-03-27,144.0,137.0500030517578,139.0,137.60000610351562,831255.0,136.55364990234375,RACE.MI
2020-03-30,139.5500030517578,136.3000030517578,137.60000610351562,139.14999389648438,537706.0,138.09185791015625,RACE.MI
2020-03-31,141.5500030517578,137.39999389648438,140.6999969482422,141.5500030517578,644595.0,140.47361755371094,RACE.MI
2020-04-01,141.14999389648438,136.5500030517578,139.8000030517578,136.64999389648438,539656.0,135.61087036132812,RACE.MI
2020-04-02,138.60000610351562,133.5,138.60000610351562,135.35000610351562,778021.0,134.32077026367188,RACE.MI
2020-04-03,134.60000610351562,126.3499984741211,132.64999389648438,126.4000015258789,913203.0,125.4388198852539,RACE.MI
2020-04-06,132.5,129.0,131.6999969482422,132.5,477826.0,131.492431640625,RACE.MI
2020-04-07,140.5,134.75,136.5,136.35000610351562,757183.0,135.3131561279297,RACE.MI
2020-04-08,141.25,135.5,136.0,141.25,381513.0,140.17588806152344,RACE.MI
2020-04-09,145.0,138.6999969482422,142.6999969482422,140.60000610351562,542103.0,139.5308380126953,RACE.MI
2020-04-14,143.4499969482422,141.10000610351562,141.6999969482422,141.4499969482422,423616.0,140.37437438964844,RACE.MI
2020-04-15,143.1999969482422,137.4499969482422,141.64999389648438,137.60000610351562,485913.0,136.55364990234375,RACE.MI
2020-04-16,143.75,138.14999389648438,139.35000610351562,142.9499969482422,536219.0,141.8629608154297,RACE.MI
2020-04-17,150.4499969482422,145.25,145.5500030517578,148.60000610351562,782746.0,147.47000122070312,RACE.MI
2020-04-20,148.5500030517578,145.0,148.4499969482422,145.60000610351562,369362.0,145.60000610351562,RACE.MI
2020-04-21,148.3000030517578,142.60000610351562,144.14999389648438,142.60000610351562,542200.0,142.60000610351562,RACE.MI
2020-04-22,146.1999969482422,142.60000610351562,142.89999389648438,145.3000030517578,404346.0,145.3000030517578,RACE.MI
2020-04-23,146.85000610351562,144.1999969482422,146.8000030517578,146.5500030517578,275812.0,146.5500030517578,RACE.MI
2020-04-24,146.85000610351562,143.10000610351562,143.10000610351562,144.0500030517578,285278.0,144.0500030517578,RACE.MI
2020-04-27,147.60000610351562,145.10000610351562,147.0500030517578,147.0,308663.0,147.0,RACE.MI
2020-04-28,148.39999389648438,145.6999969482422,146.10000610351562,145.89999389648438,520811.0,145.89999389648438,RACE.MI
2020-04-29,147.8000030517578,144.75,145.89999389648438,146.35000610351562,389395.0,146.35000610351562,RACE.MI
2020-04-30,147.3000030517578,142.75,146.85000610351562,143.39999389648438,676157.0,143.39999389648438,RACE.MI
2020-05-04,146.3000030517578,134.39999389648438,140.10000610351562,145.5,1036258.0,145.5,RACE.MI
2020-05-05,146.14999389648438,141.0500030517578,144.39999389648438,144.60000610351562,447404.0,144.60000610351562,RACE.MI
2020-05-06,146.89999389648438,143.75,143.75,146.5,430970.0,146.5,RACE.MI
2020-05-07,147.60000610351562,144.14999389648438,145.5,145.64999389648438,334728.0,145.64999389648438,RACE.MI
2020-05-08,147.1999969482422,145.4499969482422,146.39999389648438,146.4499969482422,209300.0,146.4499969482422,RACE.MI
2020-05-11,148.14999389648438,145.75,147.0,147.64999389648438,304745.0,147.64999389648438,RACE.MI
2019-01-02,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.7785258293151855,FPE.MI
2019-01-03,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.7785258293151855,FPE.MI
2019-01-04,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.7785258293151855,FPE.MI
2019-01-07,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.7785258293151855,FPE.MI
2019-01-08,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.7785258293151855,FPE.MI
2019-01-09,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.7785258293151855,FPE.MI
2019-01-10,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.7785258293151855,FPE.MI
2019-01-11,6.0,6.0,6.0,6.0,1000.0,5.730769157409668,FPE.MI
2019-01-14,6.099999904632568,6.050000190734863,6.099999904632568,6.050000190734863,1000.0,5.7785258293151855,FPE.MI
2019-01-15,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.7785258293151855,FPE.MI
2019-01-16,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,5.7785258293151855,FPE.MI
2019-01-17,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,500.0,5.826282024383545,FPE.MI
2019-01-18,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0.0,5.826282024383545,FPE.MI
2019-01-21,6.5,6.300000190734863,6.300000190734863,6.5,1500.0,6.2083330154418945,FPE.MI
2019-01-22,7.0,6.5,6.650000095367432,6.5,7000.0,6.2083330154418945,FPE.MI
2019-01-23,6.5,6.5,6.5,6.5,500.0,6.2083330154418945,FPE.MI
2019-01-24,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,500.0,6.112820625305176,FPE.MI
2019-01-25,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0,6.112820625305176,FPE.MI
2019-01-28,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,500.0,6.3038458824157715,FPE.MI
2019-01-29,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0.0,6.3038458824157715,FPE.MI
2019-01-30,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0.0,6.3038458824157715,FPE.MI
2019-01-31,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,1500.0,6.160576820373535,FPE.MI
2019-02-01,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0.0,6.160576820373535,FPE.MI
2019-02-04,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0.0,6.160576820373535,FPE.MI
2019-02-05,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,500.0,6.017307758331299,FPE.MI
2019-02-06,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,0.0,6.017307758331299,FPE.MI
2019-02-07,6.800000190734863,6.449999809265137,6.449999809265137,6.650000095367432,4500.0,6.351602554321289,FPE.MI
2019-02-08,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0.0,6.351602554321289,FPE.MI
2019-02-11,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,1000.0,6.494872093200684,FPE.MI
2019-02-12,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.494872093200684,FPE.MI
2019-02-13,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.494872093200684,FPE.MI
2019-02-14,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,500.0,6.351602554321289,FPE.MI
2019-02-15,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0.0,6.351602554321289,FPE.MI
2019-02-18,6.75,6.75,6.75,6.75,500.0,6.447115421295166,FPE.MI
2019-02-19,6.599999904632568,6.550000190734863,6.599999904632568,6.550000190734863,1000.0,6.256089687347412,FPE.MI
2019-02-20,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,500.0,6.351602554321289,FPE.MI
2019-02-21,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0.0,6.351602554321289,FPE.MI
2019-02-22,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0.0,6.351602554321289,FPE.MI
2019-02-25,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0.0,6.351602554321289,FPE.MI
2019-02-26,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0.0,6.351602554321289,FPE.MI
2019-02-27,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0.0,6.351602554321289,FPE.MI
2019-02-28,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0.0,6.351602554321289,FPE.MI
2019-03-01,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0.0,6.351602554321289,FPE.MI
2019-03-04,6.75,6.5,6.5,6.599999904632568,2500.0,6.3038458824157715,FPE.MI
2019-03-05,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,500.0,6.3038458824157715,FPE.MI
2019-03-06,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0.0,6.3038458824157715,FPE.MI
2019-03-07,6.699999809265137,6.599999904632568,6.599999904632568,6.699999809265137,1000.0,6.399358749389648,FPE.MI
2019-03-08,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0.0,6.399358749389648,FPE.MI
2019-03-11,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0.0,6.399358749389648,FPE.MI
2019-03-12,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,500.0,6.3038458824157715,FPE.MI
2019-03-13,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0.0,6.3038458824157715,FPE.MI
2019-03-14,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,500.0,6.3038458824157715,FPE.MI
2019-03-15,7.449999809265137,6.75,6.75,7.199999809265137,26000.0,6.876922607421875,FPE.MI
2019-03-18,7.300000190734863,7.150000095367432,7.199999809265137,7.300000190734863,3500.0,6.97243595123291,FPE.MI
2019-03-19,7.150000095367432,6.900000095367432,7.050000190734863,7.150000095367432,2000.0,6.829166889190674,FPE.MI
2019-03-20,7.25,7.199999809265137,7.25,7.199999809265137,1000.0,6.876922607421875,FPE.MI
2019-03-21,7.300000190734863,7.0,7.099999904632568,7.150000095367432,5500.0,6.829166889190674,FPE.MI
2019-03-22,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,500.0,6.781410217285156,FPE.MI
2019-03-25,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0.0,6.781410217285156,FPE.MI
2019-03-26,7.25,7.099999904632568,7.150000095367432,7.099999904632568,3000.0,6.781410217285156,FPE.MI
2019-03-27,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,500.0,6.781410217285156,FPE.MI
2019-03-28,7.300000190734863,7.199999809265137,7.25,7.199999809265137,4000.0,6.876922607421875,FPE.MI
2019-03-29,7.25,7.199999809265137,7.199999809265137,7.25,2000.0,6.924679279327393,FPE.MI
2019-04-01,7.349999904632568,7.150000095367432,7.349999904632568,7.25,2000.0,6.924679279327393,FPE.MI
2019-04-02,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,500.0,7.0201921463012695,FPE.MI
2019-04-03,7.449999809265137,7.25,7.449999809265137,7.300000190734863,4000.0,6.97243595123291,FPE.MI
2019-04-04,7.300000190734863,7.199999809265137,7.300000190734863,7.300000190734863,1500.0,6.97243595123291,FPE.MI
2019-04-05,7.5,7.400000095367432,7.400000095367432,7.5,4000.0,7.163461685180664,FPE.MI
2019-04-08,8.0,7.400000095367432,7.400000095367432,7.900000095367432,6000.0,7.545512676239014,FPE.MI
2019-04-09,8.350000381469727,7.650000095367432,8.050000190734863,7.699999809265137,26500.0,7.35448694229126,FPE.MI
2019-04-10,8.0,7.5,7.75,7.599999904632568,24500.0,7.258974075317383,FPE.MI
2019-04-11,7.800000190734863,7.550000190734863,7.550000190734863,7.800000190734863,7000.0,7.450000286102295,FPE.MI
2019-04-12,7.800000190734863,7.650000095367432,7.800000190734863,7.650000095367432,4000.0,7.3067307472229,FPE.MI
2019-04-15,7.650000095367432,7.449999809265137,7.550000190734863,7.650000095367432,4500.0,7.3067307472229,FPE.MI
2019-04-16,7.949999809265137,7.699999809265137,7.800000190734863,7.900000095367432,6500.0,7.545512676239014,FPE.MI
2019-04-17,7.949999809265137,7.849999904632568,7.949999809265137,7.900000095367432,2500.0,7.545512676239014,FPE.MI
2019-04-18,7.900000095367432,7.75,7.900000095367432,7.800000190734863,2500.0,7.450000286102295,FPE.MI
2019-04-23,7.800000190734863,7.599999904632568,7.75,7.650000095367432,6000.0,7.650000095367432,FPE.MI
2019-04-24,7.599999904632568,7.5,7.599999904632568,7.5,2000.0,7.5,FPE.MI
2019-04-25,7.550000190734863,7.150000095367432,7.349999904632568,7.550000190734863,4000.0,7.550000190734863,FPE.MI
2019-04-26,7.849999904632568,7.349999904632568,7.650000095367432,7.5,4000.0,7.5,FPE.MI
2019-04-29,7.5,7.400000095367432,7.5,7.400000095367432,1000.0,7.400000095367432,FPE.MI
2019-04-30,7.550000190734863,7.400000095367432,7.400000095367432,7.550000190734863,3000.0,7.550000190734863,FPE.MI
2019-05-02,7.800000190734863,7.699999809265137,7.699999809265137,7.699999809265137,1500.0,7.699999809265137,FPE.MI
2019-05-03,7.650000095367432,7.599999904632568,7.650000095367432,7.599999904632568,1500.0,7.599999904632568,FPE.MI
2019-05-06,7.5,7.5,7.5,7.5,1500.0,7.5,FPE.MI
2019-05-07,7.550000190734863,7.5,7.550000190734863,7.5,2000.0,7.5,FPE.MI
2019-05-08,7.75,7.5,7.5,7.75,2000.0,7.75,FPE.MI
2019-05-09,7.5,7.449999809265137,7.5,7.5,2500.0,7.5,FPE.MI
2019-05-10,7.5,7.5,7.5,7.5,0.0,7.5,FPE.MI
2019-05-13,7.349999904632568,7.150000095367432,7.349999904632568,7.150000095367432,2500.0,7.150000095367432,FPE.MI
2019-05-14,7.25,7.150000095367432,7.150000095367432,7.199999809265137,2500.0,7.199999809265137,FPE.MI
2019-05-15,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,500.0,7.199999809265137,FPE.MI
2019-05-16,7.400000095367432,7.25,7.400000095367432,7.349999904632568,2500.0,7.349999904632568,FPE.MI
2019-05-17,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,500.0,7.349999904632568,FPE.MI
2019-05-20,7.5,7.400000095367432,7.5,7.400000095367432,2000.0,7.400000095367432,FPE.MI
2019-05-21,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432,FPE.MI
2019-05-22,7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,500.0,7.550000190734863,FPE.MI
2019-05-23,7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,0.0,7.550000190734863,FPE.MI
2019-05-24,7.650000095367432,7.400000095367432,7.599999904632568,7.400000095367432,3000.0,7.400000095367432,FPE.MI
2019-05-27,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432,FPE.MI
2019-05-28,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,2000.0,7.400000095367432,FPE.MI
2019-05-29,7.349999904632568,7.25,7.349999904632568,7.25,3500.0,7.25,FPE.MI
2019-05-30,7.25,7.25,7.25,7.25,0.0,7.25,FPE.MI
2019-05-31,7.25,7.099999904632568,7.25,7.099999904632568,5500.0,7.099999904632568,FPE.MI
2019-06-03,7.25,7.150000095367432,7.25,7.150000095367432,1000.0,7.150000095367432,FPE.MI
2019-06-04,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,1500.0,7.300000190734863,FPE.MI
2019-06-05,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,7.300000190734863,FPE.MI
2019-06-06,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,7.300000190734863,FPE.MI
2019-06-07,7.449999809265137,7.199999809265137,7.199999809265137,7.449999809265137,3000.0,7.449999809265137,FPE.MI
2019-06-10,7.300000190734863,7.199999809265137,7.300000190734863,7.199999809265137,2000.0,7.199999809265137,FPE.MI
2019-06-11,7.400000095367432,7.349999904632568,7.349999904632568,7.400000095367432,1000.0,7.400000095367432,FPE.MI
2019-06-12,7.599999904632568,7.300000190734863,7.300000190734863,7.599999904632568,5000.0,7.599999904632568,FPE.MI
2019-06-13,7.449999809265137,7.300000190734863,7.449999809265137,7.300000190734863,3500.0,7.300000190734863,FPE.MI
2019-06-14,7.300000190734863,7.150000095367432,7.300000190734863,7.150000095367432,2000.0,7.150000095367432,FPE.MI
2019-06-17,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,500.0,7.349999904632568,FPE.MI
2019-06-18,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,2000.0,7.349999904632568,FPE.MI
2019-06-19,7.5,7.449999809265137,7.449999809265137,7.5,1500.0,7.5,FPE.MI
2019-06-20,7.599999904632568,7.349999904632568,7.349999904632568,7.400000095367432,5000.0,7.400000095367432,FPE.MI
2019-06-21,7.400000095367432,7.349999904632568,7.400000095367432,7.349999904632568,1500.0,7.349999904632568,FPE.MI
2019-06-24,7.349999904632568,7.300000190734863,7.349999904632568,7.300000190734863,1500.0,7.300000190734863,FPE.MI
2019-06-25,7.5,7.300000190734863,7.5,7.349999904632568,3500.0,7.349999904632568,FPE.MI
2019-06-26,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,1500.0,7.300000190734863,FPE.MI
2019-06-27,7.449999809265137,7.349999904632568,7.400000095367432,7.349999904632568,2000.0,7.349999904632568,FPE.MI
2019-06-28,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,500.0,7.349999904632568,FPE.MI
2019-07-01,7.800000190734863,7.449999809265137,7.449999809265137,7.5,8500.0,7.5,FPE.MI
2019-07-02,7.699999809265137,7.5,7.699999809265137,7.5,2000.0,7.5,FPE.MI
2019-07-03,7.449999809265137,7.400000095367432,7.449999809265137,7.400000095367432,2500.0,7.400000095367432,FPE.MI
2019-07-04,7.599999904632568,7.5,7.5,7.5,3000.0,7.5,FPE.MI
2019-07-05,7.599999904632568,7.449999809265137,7.449999809265137,7.449999809265137,2000.0,7.449999809265137,FPE.MI
2019-07-08,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137,FPE.MI
2019-07-09,7.5,7.5,7.5,7.5,500.0,7.5,FPE.MI
2019-07-10,7.5,7.5,7.5,7.5,0.0,7.5,FPE.MI
2019-07-11,7.5,7.5,7.5,7.5,0.0,7.5,FPE.MI
2019-07-12,7.800000190734863,7.650000095367432,7.650000095367432,7.800000190734863,3500.0,7.800000190734863,FPE.MI
2019-07-15,8.0,7.599999904632568,7.800000190734863,7.599999904632568,11000.0,7.599999904632568,FPE.MI
2019-07-16,7.599999904632568,7.550000190734863,7.599999904632568,7.550000190734863,7000.0,7.550000190734863,FPE.MI
2019-07-17,7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,0.0,7.550000190734863,FPE.MI
2019-07-18,7.699999809265137,7.449999809265137,7.449999809265137,7.599999904632568,3000.0,7.599999904632568,FPE.MI
2019-07-19,7.5,7.5,7.5,7.5,1000.0,7.5,FPE.MI
2019-07-22,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,500.0,7.650000095367432,FPE.MI
2019-07-23,7.949999809265137,7.5,7.699999809265137,7.5,10500.0,7.5,FPE.MI
2019-07-24,7.5,7.449999809265137,7.5,7.449999809265137,1500.0,7.449999809265137,FPE.MI
2019-07-25,7.800000190734863,7.349999904632568,7.349999904632568,7.800000190734863,4000.0,7.800000190734863,FPE.MI
2019-07-26,7.650000095367432,7.400000095367432,7.599999904632568,7.400000095367432,10500.0,7.400000095367432,FPE.MI
2019-07-29,7.5,7.400000095367432,7.5,7.400000095367432,1000.0,7.400000095367432,FPE.MI
2019-07-30,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432,FPE.MI
2019-07-31,7.400000095367432,7.300000190734863,7.349999904632568,7.400000095367432,6000.0,7.400000095367432,FPE.MI
2019-08-01,7.300000190734863,7.099999904632568,7.300000190734863,7.300000190734863,6500.0,7.300000190734863,FPE.MI
2019-08-02,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,7.300000190734863,FPE.MI
2019-08-05,7.550000190734863,7.400000095367432,7.400000095367432,7.400000095367432,4000.0,7.400000095367432,FPE.MI
2019-08-06,7.5,7.5,7.5,7.5,2500.0,7.5,FPE.MI
2019-08-07,7.5,7.5,7.5,7.5,1000.0,7.5,FPE.MI
2019-08-08,7.5,7.25,7.349999904632568,7.25,4500.0,7.25,FPE.MI
2019-08-09,7.25,7.099999904632568,7.150000095367432,7.099999904632568,3500.0,7.099999904632568,FPE.MI
2019-08-12,7.25,7.25,7.25,7.25,500.0,7.25,FPE.MI
2019-08-13,7.25,7.199999809265137,7.199999809265137,7.25,1000.0,7.25,FPE.MI
2019-08-14,7.25,7.25,7.25,7.25,0.0,7.25,FPE.MI
2019-08-16,7.25,7.25,7.25,7.25,0.0,7.25,FPE.MI
2019-08-19,7.25,7.25,7.25,7.25,0.0,7.25,FPE.MI
2019-08-20,7.25,7.25,7.25,7.25,0.0,7.25,FPE.MI
2019-08-21,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,1000.0,7.300000190734863,FPE.MI
2019-08-22,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,1000.0,7.449999809265137,FPE.MI
2019-08-23,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137,FPE.MI
2019-08-26,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,1000.0,7.400000095367432,FPE.MI
2019-08-27,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432,FPE.MI
2019-08-28,7.449999809265137,7.25,7.25,7.449999809265137,5000.0,7.449999809265137,FPE.MI
2019-08-29,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137,FPE.MI
2019-08-30,7.449999809265137,7.300000190734863,7.400000095367432,7.300000190734863,2500.0,7.300000190734863,FPE.MI
2019-09-02,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,7.300000190734863,FPE.MI
2019-09-03,7.300000190734863,7.150000095367432,7.300000190734863,7.25,2500.0,7.25,FPE.MI
2019-09-04,7.300000190734863,7.150000095367432,7.300000190734863,7.150000095367432,2000.0,7.150000095367432,FPE.MI
2019-09-05,7.150000095367432,6.800000190734863,7.150000095367432,7.0,4000.0,7.0,FPE.MI
2019-09-06,7.0,7.0,7.0,7.0,0.0,7.0,FPE.MI
2019-09-09,7.099999904632568,7.050000190734863,7.099999904632568,7.050000190734863,1500.0,7.050000190734863,FPE.MI
2019-09-10,7.199999809265137,7.050000190734863,7.050000190734863,7.199999809265137,1000.0,7.199999809265137,FPE.MI
2019-09-11,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,0.0,7.199999809265137,FPE.MI
2019-09-12,7.25,7.25,7.25,7.25,500.0,7.25,FPE.MI
2019-09-13,7.699999809265137,7.300000190734863,7.300000190734863,7.699999809265137,19000.0,7.699999809265137,FPE.MI
2019-09-16,7.800000190734863,7.5,7.699999809265137,7.599999904632568,2000.0,7.599999904632568,FPE.MI
2019-09-17,7.650000095367432,7.5,7.5,7.5,3000.0,7.5,FPE.MI
2019-09-18,7.849999904632568,7.599999904632568,7.599999904632568,7.699999809265137,8000.0,7.699999809265137,FPE.MI
2019-09-19,7.800000190734863,7.650000095367432,7.800000190734863,7.699999809265137,2500.0,7.699999809265137,FPE.MI
2019-09-20,7.699999809265137,7.349999904632568,7.599999904632568,7.599999904632568,3500.0,7.599999904632568,FPE.MI
2019-09-23,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,500.0,7.449999809265137,FPE.MI
2019-09-24,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137,FPE.MI
2019-09-25,7.449999809265137,7.400000095367432,7.449999809265137,7.400000095367432,2000.0,7.400000095367432,FPE.MI
2019-09-26,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,1000.0,7.400000095367432,FPE.MI
2019-09-27,7.699999809265137,7.400000095367432,7.599999904632568,7.449999809265137,4500.0,7.449999809265137,FPE.MI
2019-09-30,7.449999809265137,7.300000190734863,7.400000095367432,7.349999904632568,2000.0,7.349999904632568,FPE.MI
2019-10-01,7.699999809265137,7.349999904632568,7.349999904632568,7.449999809265137,6500.0,7.449999809265137,FPE.MI
2019-10-02,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,500.0,7.400000095367432,FPE.MI
2019-10-03,7.349999904632568,7.099999904632568,7.349999904632568,7.099999904632568,7500.0,7.099999904632568,FPE.MI
2019-10-04,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,500.0,7.199999809265137,FPE.MI
2019-10-07,7.349999904632568,7.25,7.25,7.349999904632568,1500.0,7.349999904632568,FPE.MI
2019-10-08,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0.0,7.349999904632568,FPE.MI
2019-10-09,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,500.0,7.300000190734863,FPE.MI
2019-10-10,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,1500.0,7.400000095367432,FPE.MI
2019-10-11,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,1000.0,7.400000095367432,FPE.MI
2019-10-14,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432,FPE.MI
2019-10-15,7.449999809265137,7.400000095367432,7.400000095367432,7.449999809265137,1000.0,7.449999809265137,FPE.MI
2019-10-16,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137,FPE.MI
2019-10-17,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137,FPE.MI
2019-10-18,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137,FPE.MI
2019-10-21,7.550000190734863,7.449999809265137,7.449999809265137,7.550000190734863,1500.0,7.550000190734863,FPE.MI
2019-10-22,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,500.0,7.400000095367432,FPE.MI
2019-10-23,7.5,7.5,7.5,7.5,500.0,7.5,FPE.MI
2019-10-24,7.5,7.5,7.5,7.5,500.0,7.5,FPE.MI
2019-10-25,7.5,7.349999904632568,7.349999904632568,7.5,1500.0,7.5,FPE.MI
2019-10-28,7.599999904632568,7.550000190734863,7.550000190734863,7.550000190734863,3500.0,7.550000190734863,FPE.MI
2019-10-29,7.949999809265137,7.550000190734863,7.599999904632568,7.599999904632568,10000.0,7.599999904632568,FPE.MI
2019-10-30,7.699999809265137,7.550000190734863,7.550000190734863,7.699999809265137,3000.0,7.699999809265137,FPE.MI
2019-10-31,7.849999904632568,7.550000190734863,7.550000190734863,7.599999904632568,6500.0,7.599999904632568,FPE.MI
2019-11-01,8.449999809265137,7.699999809265137,7.699999809265137,8.449999809265137,38500.0,8.449999809265137,FPE.MI
2019-11-04,9.699999809265137,8.600000381469727,8.699999809265137,9.699999809265137,134000.0,9.699999809265137,FPE.MI
2019-11-05,10.300000190734863,9.350000381469727,9.699999809265137,9.350000381469727,65000.0,9.350000381469727,FPE.MI
2019-11-06,9.350000381469727,8.699999809265137,9.25,9.149999618530273,41500.0,9.149999618530273,FPE.MI
2019-11-07,9.100000381469727,8.850000381469727,9.0,9.050000190734863,13500.0,9.050000190734863,FPE.MI
2019-11-08,9.100000381469727,8.699999809265137,9.050000190734863,8.800000190734863,4000.0,8.800000190734863,FPE.MI
2019-11-11,8.699999809265137,8.550000190734863,8.699999809265137,8.600000381469727,4500.0,8.600000381469727,FPE.MI
2019-11-12,9.0,8.600000381469727,8.800000190734863,9.0,9500.0,9.0,FPE.MI
2019-11-13,8.949999809265137,8.899999618530273,8.949999809265137,8.949999809265137,3500.0,8.949999809265137,FPE.MI
2019-11-14,8.800000190734863,8.649999618530273,8.800000190734863,8.800000190734863,2000.0,8.800000190734863,FPE.MI
2019-11-15,8.949999809265137,8.550000190734863,8.649999618530273,8.75,6000.0,8.75,FPE.MI
2019-11-18,9.149999618530273,8.699999809265137,8.899999618530273,8.899999618530273,7500.0,8.899999618530273,FPE.MI
2019-11-19,9.199999809265137,8.850000381469727,9.050000190734863,8.949999809265137,6000.0,8.949999809265137,FPE.MI
2019-11-20,9.149999618530273,8.75,8.949999809265137,9.0,6500.0,9.0,FPE.MI
2019-11-21,9.149999618530273,8.800000190734863,8.850000381469727,8.949999809265137,3500.0,8.949999809265137,FPE.MI
2019-11-22,9.149999618530273,8.800000190734863,9.100000381469727,8.800000190734863,4000.0,8.800000190734863,FPE.MI
2019-11-25,9.100000381469727,8.899999618530273,9.0,8.899999618530273,2000.0,8.899999618530273,FPE.MI
2019-11-26,9.050000190734863,9.0,9.050000190734863,9.0,1000.0,9.0,FPE.MI
2019-11-27,9.0,8.800000190734863,9.0,8.949999809265137,7000.0,8.949999809265137,FPE.MI
2019-11-28,8.949999809265137,8.800000190734863,8.800000190734863,8.949999809265137,2500.0,8.949999809265137,FPE.MI
2019-11-29,8.899999618530273,8.75,8.800000190734863,8.899999618530273,4000.0,8.899999618530273,FPE.MI
2019-12-02,8.949999809265137,8.699999809265137,8.800000190734863,8.699999809265137,4500.0,8.699999809265137,FPE.MI
2019-12-03,8.949999809265137,8.699999809265137,8.699999809265137,8.949999809265137,4500.0,8.949999809265137,FPE.MI
2019-12-04,9.0,9.0,9.0,9.0,500.0,9.0,FPE.MI
2019-12-05,9.0,9.0,9.0,9.0,0.0,9.0,FPE.MI
2019-12-06,8.899999618530273,8.800000190734863,8.899999618530273,8.850000381469727,3000.0,8.850000381469727,FPE.MI
2019-12-09,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,1000.0,8.699999809265137,FPE.MI
2019-12-10,8.699999809265137,8.0,8.699999809265137,8.350000381469727,10500.0,8.350000381469727,FPE.MI
2019-12-11,8.949999809265137,8.5,8.550000190734863,8.75,9000.0,8.75,FPE.MI
2019-12-12,8.75,8.75,8.75,8.75,0.0,8.75,FPE.MI
2019-12-13,8.949999809265137,8.649999618530273,8.649999618530273,8.699999809265137,4500.0,8.699999809265137,FPE.MI
2019-12-16,9.0,8.75,8.850000381469727,8.800000190734863,8000.0,8.800000190734863,FPE.MI
2019-12-17,8.899999618530273,8.800000190734863,8.899999618530273,8.800000190734863,2000.0,8.800000190734863,FPE.MI
2019-12-18,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,500.0,8.649999618530273,FPE.MI
2019-12-19,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0,8.649999618530273,FPE.MI
2019-12-20,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0,8.649999618530273,FPE.MI
2019-12-23,9.0,8.699999809265137,8.699999809265137,9.0,2500.0,9.0,FPE.MI
2019-12-27,9.0,9.0,9.0,9.0,1000.0,9.0,FPE.MI
2019-12-30,9.0,8.850000381469727,9.0,9.0,2000.0,9.0,FPE.MI
2020-01-02,9.149999618530273,9.0,9.0,9.100000381469727,3000.0,9.100000381469727,FPE.MI
2020-01-03,9.0,8.949999809265137,9.0,8.949999809265137,1000.0,8.949999809265137,FPE.MI
2020-01-06,8.800000190734863,8.600000381469727,8.800000190734863,8.75,2000.0,8.75,FPE.MI
2020-01-07,8.899999618530273,8.800000190734863,8.800000190734863,8.899999618530273,4500.0,8.899999618530273,FPE.MI
2020-01-08,8.899999618530273,8.75,8.899999618530273,8.75,1500.0,8.75,FPE.MI
2020-01-09,8.75,8.75,8.75,8.75,0.0,8.75,FPE.MI
2020-01-10,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,5500.0,8.699999809265137,FPE.MI
2020-01-13,8.949999809265137,8.800000190734863,8.949999809265137,8.800000190734863,2500.0,8.800000190734863,FPE.MI
2020-01-14,8.949999809265137,8.800000190734863,8.800000190734863,8.949999809265137,2500.0,8.949999809265137,FPE.MI
2020-01-15,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,1500.0,8.850000381469727,FPE.MI
2020-01-16,9.0,8.850000381469727,8.949999809265137,8.899999618530273,4500.0,8.899999618530273,FPE.MI
2020-01-17,9.550000190734863,9.0,9.0,9.300000190734863,18500.0,9.300000190734863,FPE.MI
2020-01-20,9.800000190734863,9.350000381469727,9.449999809265137,9.399999618530273,12000.0,9.399999618530273,FPE.MI
2020-01-21,9.75,9.300000190734863,9.699999809265137,9.300000190734863,6000.0,9.300000190734863,FPE.MI
2020-01-22,9.199999809265137,9.149999618530273,9.149999618530273,9.199999809265137,1000.0,9.199999809265137,FPE.MI
2020-01-23,9.199999809265137,9.100000381469727,9.199999809265137,9.100000381469727,7000.0,9.100000381469727,FPE.MI
2020-01-24,9.100000381469727,8.649999618530273,9.100000381469727,8.949999809265137,11000.0,8.949999809265137,FPE.MI
2020-01-27,8.800000190734863,8.75,8.800000190734863,8.800000190734863,1500.0,8.800000190734863,FPE.MI
2020-01-28,8.899999618530273,8.75,8.899999618530273,8.75,2000.0,8.75,FPE.MI
2020-01-29,8.850000381469727,8.800000190734863,8.850000381469727,8.800000190734863,1500.0,8.800000190734863,FPE.MI
2020-01-30,8.800000190734863,8.699999809265137,8.800000190734863,8.75,2500.0,8.75,FPE.MI
2020-01-31,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,500.0,8.699999809265137,FPE.MI
2020-02-03,8.699999809265137,8.600000381469727,8.699999809265137,8.699999809265137,4500.0,8.699999809265137,FPE.MI
2020-02-04,8.75,8.600000381469727,8.75,8.75,5500.0,8.75,FPE.MI
2020-02-05,8.949999809265137,8.850000381469727,8.850000381469727,8.949999809265137,1500.0,8.949999809265137,FPE.MI
2020-02-06,8.899999618530273,8.699999809265137,8.899999618530273,8.75,2000.0,8.75,FPE.MI
2020-02-07,8.75,8.75,8.75,8.75,0.0,8.75,FPE.MI
2020-02-10,8.899999618530273,8.75,8.899999618530273,8.899999618530273,3000.0,8.899999618530273,FPE.MI
2020-02-11,8.75,8.399999618530273,8.75,8.399999618530273,17500.0,8.399999618530273,FPE.MI
2020-02-12,8.600000381469727,8.399999618530273,8.399999618530273,8.5,4000.0,8.5,FPE.MI
2020-02-13,8.649999618530273,8.449999809265137,8.550000190734863,8.5,4000.0,8.5,FPE.MI
2020-02-14,8.5,8.5,8.5,8.5,500.0,8.5,FPE.MI
2020-02-17,8.399999618530273,8.300000190734863,8.399999618530273,8.300000190734863,1500.0,8.300000190734863,FPE.MI
2020-02-18,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0.0,8.300000190734863,FPE.MI
2020-02-19,8.5,8.300000190734863,8.5,8.300000190734863,8000.0,8.300000190734863,FPE.MI
2020-02-20,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0.0,8.300000190734863,FPE.MI
2020-02-21,9.199999809265137,8.300000190734863,8.350000381469727,9.199999809265137,25500.0,9.199999809265137,FPE.MI
2020-02-24,9.25,9.100000381469727,9.25,9.100000381469727,54500.0,9.100000381469727,FPE.MI
2020-02-25,9.149999618530273,9.100000381469727,9.100000381469727,9.149999618530273,9500.0,9.149999618530273,FPE.MI
2020-02-26,9.199999809265137,9.100000381469727,9.100000381469727,9.100000381469727,3500.0,9.100000381469727,FPE.MI
2020-02-27,9.149999618530273,9.100000381469727,9.149999618530273,9.100000381469727,4500.0,9.100000381469727,FPE.MI
2020-02-28,9.149999618530273,9.100000381469727,9.149999618530273,9.100000381469727,6000.0,9.100000381469727,FPE.MI
2020-03-02,9.149999618530273,9.100000381469727,9.149999618530273,9.100000381469727,18000.0,9.100000381469727,FPE.MI
2020-03-03,9.199999809265137,9.100000381469727,9.100000381469727,9.199999809265137,3500.0,9.199999809265137,FPE.MI
2020-03-04,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,3500.0,9.149999618530273,FPE.MI
2020-03-05,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,3500.0,9.100000381469727,FPE.MI
2020-03-06,9.149999618530273,9.100000381469727,9.100000381469727,9.100000381469727,8500.0,9.100000381469727,FPE.MI
2020-03-09,9.100000381469727,9.050000190734863,9.100000381469727,9.050000190734863,31000.0,9.050000190734863,FPE.MI
2020-03-10,8.899999618530273,8.800000190734863,8.800000190734863,8.899999618530273,1000.0,8.899999618530273,FPE.MI
2020-03-11,9.0,8.899999618530273,8.899999618530273,9.0,2000.0,9.0,FPE.MI
2020-03-12,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,10500.0,8.949999809265137,FPE.MI
2020-03-13,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,500.0,8.899999618530273,FPE.MI
2020-03-16,8.899999618530273,8.600000381469727,8.899999618530273,8.600000381469727,6500.0,8.600000381469727,FPE.MI
2020-03-17,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,2500.0,8.600000381469727,FPE.MI
2020-03-18,8.600000381469727,8.399999618530273,8.550000190734863,8.399999618530273,6500.0,8.399999618530273,FPE.MI
2020-03-19,8.449999809265137,8.100000381469727,8.350000381469727,8.100000381469727,28000.0,8.100000381469727,FPE.MI
2020-03-20,8.199999809265137,8.149999618530273,8.199999809265137,8.149999618530273,8500.0,8.149999618530273,FPE.MI
2020-03-23,8.199999809265137,8.0,8.149999618530273,8.050000190734863,15000.0,8.050000190734863,FPE.MI
2020-03-24,8.449999809265137,8.100000381469727,8.100000381469727,8.199999809265137,10000.0,8.199999809265137,FPE.MI
2020-03-25,8.350000381469727,8.25,8.350000381469727,8.300000190734863,7000.0,8.300000190734863,FPE.MI
2020-03-26,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,1500.0,8.199999809265137,FPE.MI
2020-03-27,8.25,8.100000381469727,8.25,8.100000381469727,6000.0,8.100000381469727,FPE.MI
2020-03-30,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,7500.0,8.100000381469727,FPE.MI
2020-03-31,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,3500.0,8.199999809265137,FPE.MI
2020-04-01,8.199999809265137,8.100000381469727,8.100000381469727,8.149999618530273,4000.0,8.149999618530273,FPE.MI
2020-04-02,8.800000190734863,8.25,8.25,8.800000190734863,10500.0,8.800000190734863,FPE.MI
2020-04-03,8.649999618530273,8.600000381469727,8.649999618530273,8.600000381469727,4500.0,8.600000381469727,FPE.MI
2020-04-06,8.600000381469727,8.550000190734863,8.550000190734863,8.600000381469727,2000.0,8.600000381469727,FPE.MI
2020-04-07,8.75,8.600000381469727,8.75,8.600000381469727,10500.0,8.600000381469727,FPE.MI
2020-04-08,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,500.0,8.649999618530273,FPE.MI
2020-04-09,8.649999618530273,7.849999904632568,8.649999618530273,8.199999809265137,27000.0,8.199999809265137,FPE.MI
2020-04-14,8.100000381469727,8.050000190734863,8.100000381469727,8.100000381469727,1500.0,8.100000381469727,FPE.MI
2020-04-15,8.199999809265137,7.900000095367432,8.199999809265137,7.900000095367432,3000.0,7.900000095367432,FPE.MI
2020-04-16,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,1500.0,8.100000381469727,FPE.MI
2020-04-17,8.100000381469727,7.900000095367432,8.100000381469727,8.0,3500.0,8.0,FPE.MI
2020-04-20,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,1500.0,7.900000095367432,FPE.MI
2020-04-21,7.900000095367432,7.849999904632568,7.900000095367432,7.849999904632568,4500.0,7.849999904632568,FPE.MI
2020-04-22,7.800000190734863,7.650000095367432,7.800000190734863,7.650000095367432,5500.0,7.650000095367432,FPE.MI
2020-04-23,7.800000190734863,7.650000095367432,7.650000095367432,7.75,5500.0,7.75,FPE.MI
2020-04-24,7.650000095367432,7.449999809265137,7.650000095367432,7.449999809265137,8500.0,7.449999809265137,FPE.MI
2020-04-27,7.599999904632568,7.449999809265137,7.449999809265137,7.599999904632568,10500.0,7.599999904632568,FPE.MI
2020-04-28,7.599999904632568,7.5,7.5,7.599999904632568,1000.0,7.599999904632568,FPE.MI
2020-04-29,7.650000095367432,7.449999809265137,7.650000095367432,7.449999809265137,2500.0,7.449999809265137,FPE.MI
2020-04-30,7.75,7.5,7.5,7.599999904632568,5000.0,7.599999904632568,FPE.MI
2020-05-04,7.699999809265137,7.550000190734863,7.550000190734863,7.650000095367432,3000.0,7.650000095367432,FPE.MI
2020-05-05,7.650000095367432,7.550000190734863,7.650000095367432,7.550000190734863,3000.0,7.550000190734863,FPE.MI
2020-05-06,7.650000095367432,7.599999904632568,7.599999904632568,7.650000095367432,4000.0,7.650000095367432,FPE.MI
2020-05-07,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,500.0,7.599999904632568,FPE.MI
2020-05-08,7.599999904632568,7.449999809265137,7.599999904632568,7.599999904632568,3000.0,7.599999904632568,FPE.MI
2020-05-11,7.650000095367432,7.5,7.650000095367432,7.5,4000.0,7.5,FPE.MI
2019-01-02,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-01-03,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-01-04,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-01-07,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-01-08,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-01-09,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-01-10,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-01-11,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-01-14,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-01-15,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-01-16,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-01-17,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-01-18,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-01-22,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-01-23,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-01-24,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-01-25,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-01-28,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-01-29,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-01-30,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-01-31,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-02-01,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-02-04,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-02-05,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-02-06,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-02-07,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-02-08,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-02-11,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-02-12,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-02-13,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-02-14,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-02-15,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-02-19,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-02-20,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-02-21,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-02-22,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-02-25,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-02-26,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-02-27,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-02-28,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-03-01,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-03-04,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-03-05,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-03-06,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-03-07,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-03-08,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-03-11,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-03-12,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-03-13,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-03-14,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-03-15,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-03-18,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-03-19,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-03-20,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-03-21,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-03-22,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-03-25,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-03-26,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-03-27,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-03-28,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-03-29,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-04-01,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-04-02,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-04-03,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-04-04,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-04-05,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-04-08,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-04-09,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-04-10,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-04-11,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-04-12,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-04-15,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-04-16,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-04-17,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-04-18,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-04-22,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-04-23,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-04-24,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-04-25,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-04-26,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-04-29,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-04-30,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-05-01,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-05-02,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-05-03,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-05-06,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-05-07,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-05-08,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-05-09,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-05-10,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-05-13,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-05-14,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-05-15,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-05-16,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-05-17,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-05-20,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-05-21,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-05-22,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-05-23,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-05-24,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-05-28,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-05-29,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-05-30,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-05-31,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-06-03,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-06-04,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-06-05,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-06-06,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-06-07,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-06-10,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-06-11,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-06-12,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-06-13,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-06-14,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-06-17,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-06-18,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-06-19,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-06-20,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-06-21,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-06-24,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-06-25,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-06-26,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-06-27,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-06-28,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-07-01,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-07-02,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-07-03,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-07-05,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-07-08,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-07-09,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-07-10,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-07-11,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-07-12,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-07-15,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-07-16,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-07-17,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-07-18,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-07-19,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-07-22,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-07-23,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-07-24,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-07-25,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-07-26,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-07-29,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-07-30,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-07-31,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-08-01,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-08-02,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-08-05,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-08-06,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-08-07,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-08-08,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-08-09,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-08-12,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-08-13,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-08-14,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-08-15,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-08-16,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-08-19,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-08-20,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-08-21,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-08-22,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-08-23,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-08-26,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-08-27,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-08-28,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-08-29,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-08-30,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-09-03,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-09-04,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-09-05,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-09-06,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-09-09,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-09-10,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-09-11,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-09-12,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-09-13,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-09-16,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-09-17,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-09-18,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-09-19,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-09-20,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-09-23,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-09-24,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-09-25,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-09-26,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-09-27,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-09-30,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-10-01,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-10-02,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-10-03,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-10-04,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-10-07,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-10-08,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-10-09,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-10-10,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-10-11,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-10-14,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-10-15,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-10-16,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-10-17,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-10-18,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-10-21,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-10-22,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-10-23,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-10-24,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-10-25,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-10-28,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-10-29,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-10-30,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-10-31,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-11-01,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-11-04,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-11-05,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-11-06,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-11-07,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-11-08,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-11-11,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-11-12,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-11-13,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-11-14,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-11-15,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-11-18,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-11-19,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-11-20,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-11-21,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-11-22,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-11-25,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-11-26,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-11-27,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-11-29,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-12-02,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-12-03,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-12-04,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-12-05,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-12-06,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-12-09,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-12-10,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-12-11,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-12-12,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-12-13,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-12-16,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-12-17,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-12-18,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-12-19,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-12-20,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-12-23,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-12-24,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-12-26,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-12-27,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-12-30,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-12-31,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-01-02,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-01-03,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-01-06,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-01-07,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-01-08,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-01-09,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-01-10,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-01-13,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-01-14,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-01-15,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-01-16,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-01-17,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-01-21,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-01-22,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-01-23,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-01-24,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-01-27,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-01-28,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-01-29,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-01-30,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-01-31,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-02-03,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-02-04,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-02-05,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-02-06,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-02-07,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-02-10,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-02-11,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-02-12,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-02-13,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-02-14,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-02-18,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-02-19,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-02-20,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-02-21,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-02-24,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-02-25,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-02-26,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-02-27,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-02-28,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-03-02,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-03-03,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-03-04,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-03-05,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-03-06,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-03-09,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-03-10,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-03-11,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-03-12,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-03-13,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-03-16,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-03-17,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-03-18,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-03-19,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-03-20,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-03-23,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-03-24,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-03-25,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-03-26,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-03-27,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-03-30,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-03-31,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-04-01,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-04-02,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-04-03,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-04-06,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-04-07,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-04-08,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-04-09,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-04-13,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-04-14,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-04-15,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-04-16,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-04-17,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-04-20,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-04-21,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-04-22,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-04-23,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-04-24,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-04-27,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-04-28,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-04-29,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-04-30,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-05-04,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-05-05,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-05-06,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-05-07,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2020-05-08,1.1920000314712524,1.1920000314712524,1.1920000314712524,1.1920000314712524,0.0,1.1920000314712524,GALA.MI
2019-01-02,0.6159999966621399,0.6159999966621399,0.6159999966621399,0.6159999966621399,7000,0.6159999966621399,GAMB.MI
2019-01-03,0.6259999871253967,0.6259999871253967,0.6259999871253967,0.6259999871253967,1000,0.6259999871253967,GAMB.MI
2019-01-04,0.6399999856948853,0.6259999871253967,0.6259999871253967,0.6399999856948853,4000,0.6399999856948853,GAMB.MI
2019-01-07,0.6579999923706055,0.6320000290870667,0.6320000290870667,0.6579999923706055,6000,0.6579999923706055,GAMB.MI
2019-01-08,0.6520000100135803,0.6439999938011169,0.6439999938011169,0.6520000100135803,4000,0.6520000100135803,GAMB.MI
2019-01-09,0.6679999828338623,0.6660000085830688,0.6660000085830688,0.6679999828338623,5000,0.6679999828338623,GAMB.MI
2019-01-10,0.6620000004768372,0.6620000004768372,0.6620000004768372,0.6620000004768372,1000,0.6620000004768372,GAMB.MI
2019-01-11,0.6620000004768372,0.6620000004768372,0.6620000004768372,0.6620000004768372,0,0.6620000004768372,GAMB.MI
2019-01-14,0.7979999780654907,0.6880000233650208,0.6880000233650208,0.7979999780654907,55000,0.7979999780654907,GAMB.MI
2019-01-15,0.7799999713897705,0.7239999771118164,0.777999997138977,0.734000027179718,78000,0.734000027179718,GAMB.MI
2019-01-16,0.7360000014305115,0.6880000233650208,0.7179999947547913,0.7120000123977661,26000,0.7120000123977661,GAMB.MI
2019-01-17,0.699999988079071,0.6800000071525574,0.6919999718666077,0.699999988079071,10000,0.699999988079071,GAMB.MI
2019-01-18,0.699999988079071,0.6700000166893005,0.699999988079071,0.6899999976158142,10000,0.6899999976158142,GAMB.MI
2019-01-21,0.6899999976158142,0.6899999976158142,0.6899999976158142,0.6899999976158142,0,0.6899999976158142,GAMB.MI
2019-01-22,0.6880000233650208,0.6660000085830688,0.6700000166893005,0.6880000233650208,11000,0.6880000233650208,GAMB.MI
2019-01-23,0.6880000233650208,0.6880000233650208,0.6880000233650208,0.6880000233650208,5000,0.6880000233650208,GAMB.MI
2019-01-24,0.7020000219345093,0.6899999976158142,0.6899999976158142,0.699999988079071,8000,0.699999988079071,GAMB.MI
2019-01-25,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,20000,0.699999988079071,GAMB.MI
2019-01-28,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0,0.699999988079071,GAMB.MI
2019-01-29,0.6880000233650208,0.6880000233650208,0.6880000233650208,0.6880000233650208,1000,0.6880000233650208,GAMB.MI
2019-01-30,0.6859999895095825,0.6539999842643738,0.6859999895095825,0.6539999842643738,16000,0.6539999842643738,GAMB.MI
2019-01-31,0.6539999842643738,0.6539999842643738,0.6539999842643738,0.6539999842643738,0,0.6539999842643738,GAMB.MI
2019-02-01,0.6779999732971191,0.6779999732971191,0.6779999732971191,0.6779999732971191,1000,0.6779999732971191,GAMB.MI
2019-02-04,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,7000,0.6800000071525574,GAMB.MI
2019-02-05,0.6980000138282776,0.6539999842643738,0.6779999732971191,0.6539999842643738,26000,0.6539999842643738,GAMB.MI
2019-02-06,0.6399999856948853,0.621999979019165,0.6320000290870667,0.6299999952316284,33000,0.6299999952316284,GAMB.MI
2019-02-07,0.621999979019165,0.5820000171661377,0.621999979019165,0.5820000171661377,130000,0.5820000171661377,GAMB.MI
2019-02-08,0.5839999914169312,0.5640000104904175,0.5820000171661377,0.5839999914169312,20000,0.5839999914169312,GAMB.MI
2019-02-11,0.6079999804496765,0.5600000023841858,0.5839999914169312,0.5600000023841858,68000,0.5600000023841858,GAMB.MI
2019-02-12,0.5960000157356262,0.5619999766349792,0.5799999833106995,0.5799999833106995,39000,0.5799999833106995,GAMB.MI
2019-02-13,0.6100000143051147,0.5879999995231628,0.5879999995231628,0.5899999737739563,29000,0.5899999737739563,GAMB.MI
2019-02-14,0.6100000143051147,0.5720000267028809,0.5720000267028809,0.5879999995231628,14000,0.5879999995231628,GAMB.MI
2019-02-15,0.6119999885559082,0.5899999737739563,0.5979999899864197,0.6119999885559082,26000,0.6119999885559082,GAMB.MI
2019-02-18,0.6240000128746033,0.6019999980926514,0.6140000224113464,0.6019999980926514,11000,0.6019999980926514,GAMB.MI
2019-02-19,0.6019999980926514,0.5979999899864197,0.6019999980926514,0.6000000238418579,4000,0.6000000238418579,GAMB.MI
2019-02-20,0.7099999785423279,0.6019999980926514,0.6039999723434448,0.7099999785423279,107000,0.7099999785423279,GAMB.MI
2019-02-21,0.9179999828338623,0.7300000190734863,0.7599999904632568,0.8140000104904175,300000,0.8140000104904175,GAMB.MI
2019-02-22,0.9300000071525574,0.800000011920929,0.8799999952316284,0.800000011920929,393000,0.800000011920929,GAMB.MI
2019-02-25,0.8740000128746033,0.75,0.800000011920929,0.7839999794960022,163000,0.7839999794960022,GAMB.MI
2019-02-26,0.8140000104904175,0.7540000081062317,0.8140000104904175,0.7699999809265137,43000,0.7699999809265137,GAMB.MI
2019-02-27,0.7559999823570251,0.7120000123977661,0.7559999823570251,0.7400000095367432,52000,0.7400000095367432,GAMB.MI
2019-02-28,0.765999972820282,0.7239999771118164,0.7239999771118164,0.7459999918937683,22000,0.7459999918937683,GAMB.MI
2019-03-01,0.7760000228881836,0.75,0.7620000243186951,0.75,30000,0.75,GAMB.MI
2019-03-04,0.7699999809265137,0.7400000095367432,0.7519999742507935,0.7400000095367432,14000,0.7400000095367432,GAMB.MI
2019-03-05,0.7300000190734863,0.7020000219345093,0.7200000286102295,0.7300000190734863,28000,0.7300000190734863,GAMB.MI
2019-03-06,0.7400000095367432,0.7120000123977661,0.7400000095367432,0.7120000123977661,2000,0.7120000123977661,GAMB.MI
2019-03-07,0.7260000109672546,0.7260000109672546,0.7260000109672546,0.7260000109672546,1000,0.7260000109672546,GAMB.MI
2019-03-08,0.7559999823570251,0.7120000123977661,0.7260000109672546,0.7120000123977661,31000,0.7120000123977661,GAMB.MI
2019-03-11,0.7699999809265137,0.7379999756813049,0.7379999756813049,0.7400000095367432,45000,0.7400000095367432,GAMB.MI
2019-03-12,0.7400000095367432,0.7279999852180481,0.7400000095367432,0.7279999852180481,39000,0.7279999852180481,GAMB.MI
2019-03-13,0.7400000095367432,0.7099999785423279,0.7099999785423279,0.7400000095367432,17000,0.7400000095367432,GAMB.MI
2019-03-14,0.7300000190734863,0.7200000286102295,0.722000002861023,0.7279999852180481,25000,0.7279999852180481,GAMB.MI
2019-03-15,0.7540000081062317,0.7300000190734863,0.7300000190734863,0.7379999756813049,34000,0.7379999756813049,GAMB.MI
2019-03-18,0.7300000190734863,0.7279999852180481,0.7300000190734863,0.7279999852180481,14000,0.7279999852180481,GAMB.MI
2019-03-19,0.75,0.7319999933242798,0.7319999933242798,0.75,28000,0.75,GAMB.MI
2019-03-20,0.7599999904632568,0.75,0.75,0.7599999904632568,9000,0.7599999904632568,GAMB.MI
2019-03-21,0.8920000195503235,0.7879999876022339,0.7879999876022339,0.8140000104904175,347000,0.8140000104904175,GAMB.MI
2019-03-22,0.8040000200271606,0.7680000066757202,0.800000011920929,0.7680000066757202,82000,0.7680000066757202,GAMB.MI
2019-03-25,0.7820000052452087,0.7540000081062317,0.777999997138977,0.7540000081062317,24000,0.7540000081062317,GAMB.MI
2019-03-26,0.7519999742507935,0.75,0.7519999742507935,0.75,12000,0.75,GAMB.MI
2019-03-27,0.75,0.7319999933242798,0.75,0.7480000257492065,21000,0.7480000257492065,GAMB.MI
2019-03-28,0.7480000257492065,0.7200000286102295,0.7239999771118164,0.7360000014305115,16000,0.7360000014305115,GAMB.MI
2019-03-29,0.75,0.7400000095367432,0.7400000095367432,0.75,3000,0.75,GAMB.MI
2019-04-01,0.7549999952316284,0.7400000095367432,0.7549999952316284,0.7400000095367432,2000,0.7400000095367432,GAMB.MI
2019-04-02,0.7850000262260437,0.7350000143051147,0.7350000143051147,0.7450000047683716,19000,0.7450000047683716,GAMB.MI
2019-04-03,0.7699999809265137,0.7599999904632568,0.7599999904632568,0.7699999809265137,16000,0.7699999809265137,GAMB.MI
2019-04-04,0.75,0.7450000047683716,0.75,0.7450000047683716,27000,0.7450000047683716,GAMB.MI
2019-04-05,0.75,0.7400000095367432,0.75,0.75,25000,0.75,GAMB.MI
2019-04-08,0.7549999952316284,0.7450000047683716,0.75,0.7450000047683716,13000,0.7450000047683716,GAMB.MI
2019-04-09,0.7450000047683716,0.7350000143051147,0.7400000095367432,0.7350000143051147,28000,0.7350000143051147,GAMB.MI
2019-04-10,0.75,0.7400000095367432,0.7450000047683716,0.75,8000,0.75,GAMB.MI
2019-04-11,0.75,0.75,0.75,0.75,3000,0.75,GAMB.MI
2019-04-12,0.75,0.7400000095367432,0.75,0.7400000095367432,7000,0.7400000095367432,GAMB.MI
2019-04-15,0.75,0.7400000095367432,0.75,0.7400000095367432,11000,0.7400000095367432,GAMB.MI
2019-04-16,0.75,0.7450000047683716,0.7450000047683716,0.75,9000,0.75,GAMB.MI
2019-04-17,0.7649999856948853,0.75,0.7649999856948853,0.75,18000,0.75,GAMB.MI
2019-04-18,0.75,0.7200000286102295,0.7450000047683716,0.7400000095367432,19000,0.7400000095367432,GAMB.MI
2019-04-23,0.7400000095367432,0.7400000095367432,0.7400000095367432,0.7400000095367432,7000,0.7400000095367432,GAMB.MI
2019-04-24,0.7400000095367432,0.7400000095367432,0.7400000095367432,0.7400000095367432,7000,0.7400000095367432,GAMB.MI
2019-04-25,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,1000,0.7599999904632568,GAMB.MI
2019-04-26,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,0,0.7599999904632568,GAMB.MI
2019-04-29,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,0,0.7599999904632568,GAMB.MI
2019-04-30,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,0,0.7599999904632568,GAMB.MI
2019-05-02,0.7400000095367432,0.7400000095367432,0.7400000095367432,0.7400000095367432,8000,0.7400000095367432,GAMB.MI
2019-05-03,0.75,0.7400000095367432,0.7400000095367432,0.7400000095367432,7000,0.7400000095367432,GAMB.MI
2019-05-06,0.7400000095367432,0.7400000095367432,0.7400000095367432,0.7400000095367432,10000,0.7400000095367432,GAMB.MI
2019-05-07,0.7400000095367432,0.7400000095367432,0.7400000095367432,0.7400000095367432,2000,0.7400000095367432,GAMB.MI
2019-05-08,0.7400000095367432,0.7300000190734863,0.7400000095367432,0.7300000190734863,10000,0.7300000190734863,GAMB.MI
2019-05-09,0.7450000047683716,0.7400000095367432,0.7400000095367432,0.7400000095367432,8000,0.7400000095367432,GAMB.MI
2019-05-10,0.7450000047683716,0.7450000047683716,0.7450000047683716,0.7450000047683716,2000,0.7450000047683716,GAMB.MI
2019-05-13,0.7300000190734863,0.699999988079071,0.7200000286102295,0.7300000190734863,7000,0.7300000190734863,GAMB.MI
2019-05-14,0.7350000143051147,0.7350000143051147,0.7350000143051147,0.7350000143051147,2000,0.7350000143051147,GAMB.MI
2019-05-15,0.7350000143051147,0.7350000143051147,0.7350000143051147,0.7350000143051147,0,0.7350000143051147,GAMB.MI
2019-05-16,0.7200000286102295,0.699999988079071,0.7149999737739563,0.699999988079071,11000,0.699999988079071,GAMB.MI
2019-05-17,0.7300000190734863,0.699999988079071,0.7200000286102295,0.699999988079071,18000,0.699999988079071,GAMB.MI
2019-05-20,0.7250000238418579,0.699999988079071,0.7099999785423279,0.699999988079071,16000,0.699999988079071,GAMB.MI
2019-05-21,0.7099999785423279,0.699999988079071,0.699999988079071,0.7099999785423279,6000,0.7099999785423279,GAMB.MI
2019-05-22,0.7250000238418579,0.7149999737739563,0.7250000238418579,0.7149999737739563,3000,0.7149999737739563,GAMB.MI
2019-05-23,0.7200000286102295,0.7049999833106995,0.7049999833106995,0.7200000286102295,2000,0.7200000286102295,GAMB.MI
2019-05-24,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0,0.7200000286102295,GAMB.MI
2019-05-27,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0,0.7200000286102295,GAMB.MI
2019-05-28,0.7300000190734863,0.7200000286102295,0.7200000286102295,0.7300000190734863,7000,0.7300000190734863,GAMB.MI
2019-05-29,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,2000,0.7200000286102295,GAMB.MI
2019-05-30,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0,0.7200000286102295,GAMB.MI
2019-05-31,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0,0.7200000286102295,GAMB.MI
2019-06-03,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0,0.7200000286102295,GAMB.MI
2019-06-04,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0,0.7200000286102295,GAMB.MI
2019-06-05,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0,0.7200000286102295,GAMB.MI
2019-06-06,0.7250000238418579,0.7250000238418579,0.7250000238418579,0.7250000238418579,1000,0.7250000238418579,GAMB.MI
2019-06-07,0.7250000238418579,0.7250000238418579,0.7250000238418579,0.7250000238418579,0,0.7250000238418579,GAMB.MI
2019-06-10,0.7250000238418579,0.7250000238418579,0.7250000238418579,0.7250000238418579,0,0.7250000238418579,GAMB.MI
2019-06-11,0.7099999785423279,0.699999988079071,0.699999988079071,0.7099999785423279,4000,0.7099999785423279,GAMB.MI
2019-06-12,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,GAMB.MI
2019-06-13,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,GAMB.MI
2019-06-14,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,2000,0.7099999785423279,GAMB.MI
2019-06-17,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,GAMB.MI
2019-06-18,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,GAMB.MI
2019-06-19,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,GAMB.MI
2019-06-20,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,GAMB.MI
2019-06-21,0.7099999785423279,0.6850000023841858,0.6850000023841858,0.7099999785423279,2000,0.7099999785423279,GAMB.MI
2019-06-24,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,GAMB.MI
2019-06-25,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,1000,0.7099999785423279,GAMB.MI
2019-06-26,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,GAMB.MI
2019-06-27,0.7900000214576721,0.7099999785423279,0.7099999785423279,0.7350000143051147,103000,0.7350000143051147,GAMB.MI
2019-06-28,0.7599999904632568,0.7400000095367432,0.7400000095367432,0.7400000095367432,13000,0.7400000095367432,GAMB.MI
2019-07-01,0.7450000047683716,0.7450000047683716,0.7450000047683716,0.7450000047683716,2000,0.7450000047683716,GAMB.MI
2019-07-02,0.75,0.7250000238418579,0.75,0.7350000143051147,22000,0.7350000143051147,GAMB.MI
2019-07-03,0.7350000143051147,0.7350000143051147,0.7350000143051147,0.7350000143051147,0,0.7350000143051147,GAMB.MI
2019-07-04,0.7400000095367432,0.7250000238418579,0.7250000238418579,0.7400000095367432,17000,0.7400000095367432,GAMB.MI
2019-07-05,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,2000,0.7200000286102295,GAMB.MI
2019-07-08,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0,0.7200000286102295,GAMB.MI
2019-07-09,0.7300000190734863,0.7200000286102295,0.7200000286102295,0.7200000286102295,4000,0.7200000286102295,GAMB.MI
2019-07-10,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,7000,0.699999988079071,GAMB.MI
2019-07-11,0.7250000238418579,0.7099999785423279,0.7099999785423279,0.7250000238418579,26000,0.7250000238418579,GAMB.MI
2019-07-12,0.7250000238418579,0.7250000238418579,0.7250000238418579,0.7250000238418579,0,0.7250000238418579,GAMB.MI
2019-07-15,0.7250000238418579,0.7250000238418579,0.7250000238418579,0.7250000238418579,0,0.7250000238418579,GAMB.MI
2019-07-16,0.7250000238418579,0.7250000238418579,0.7250000238418579,0.7250000238418579,0,0.7250000238418579,GAMB.MI
2019-07-17,0.7250000238418579,0.7250000238418579,0.7250000238418579,0.7250000238418579,0,0.7250000238418579,GAMB.MI
2019-07-18,0.7250000238418579,0.7250000238418579,0.7250000238418579,0.7250000238418579,4000,0.7250000238418579,GAMB.MI
2019-07-19,0.7149999737739563,0.7149999737739563,0.7149999737739563,0.7149999737739563,1000,0.7149999737739563,GAMB.MI
2019-07-22,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,2000,0.7099999785423279,GAMB.MI
2019-07-23,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,3000,0.7099999785423279,GAMB.MI
2019-07-24,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,GAMB.MI
2019-07-25,0.7200000286102295,0.699999988079071,0.7099999785423279,0.699999988079071,6000,0.699999988079071,GAMB.MI
2019-07-26,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,1000,0.699999988079071,GAMB.MI
2019-07-29,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,2000,0.699999988079071,GAMB.MI
2019-07-30,0.7200000286102295,0.699999988079071,0.699999988079071,0.7200000286102295,5000,0.7200000286102295,GAMB.MI
2019-07-31,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0,0.7200000286102295,GAMB.MI
2019-08-01,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0,0.7200000286102295,GAMB.MI
2019-08-02,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0,0.7200000286102295,GAMB.MI
2019-08-05,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0,0.7200000286102295,GAMB.MI
2019-08-06,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0,0.7200000286102295,GAMB.MI
2019-08-07,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0,0.7200000286102295,GAMB.MI
2019-08-08,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,5000,0.699999988079071,GAMB.MI
2019-08-09,0.7149999737739563,0.6899999976158142,0.6899999976158142,0.6899999976158142,7000,0.6899999976158142,GAMB.MI
2019-08-12,0.7200000286102295,0.6899999976158142,0.6949999928474426,0.6899999976158142,18000,0.6899999976158142,GAMB.MI
2019-08-13,0.699999988079071,0.6800000071525574,0.6800000071525574,0.699999988079071,6000,0.699999988079071,GAMB.MI
2019-08-14,0.7200000286102295,0.7099999785423279,0.7200000286102295,0.7099999785423279,8000,0.7099999785423279,GAMB.MI
2019-08-16,0.7099999785423279,0.6800000071525574,0.7099999785423279,0.7099999785423279,9000,0.7099999785423279,GAMB.MI
2019-08-19,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,GAMB.MI
2019-08-20,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,GAMB.MI
2019-08-21,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,GAMB.MI
2019-08-22,0.699999988079071,0.6800000071525574,0.699999988079071,0.6800000071525574,6000,0.6800000071525574,GAMB.MI
2019-08-23,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,0,0.6800000071525574,GAMB.MI
2019-08-26,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,7000,0.7099999785423279,GAMB.MI
2019-08-27,0.7149999737739563,0.6800000071525574,0.6800000071525574,0.7149999737739563,5000,0.7149999737739563,GAMB.MI
2019-08-28,0.7149999737739563,0.7149999737739563,0.7149999737739563,0.7149999737739563,0,0.7149999737739563,GAMB.MI
2019-08-29,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,6000,0.699999988079071,GAMB.MI
2019-08-30,0.6949999928474426,0.6949999928474426,0.6949999928474426,0.6949999928474426,4000,0.6949999928474426,GAMB.MI
2019-09-02,0.6949999928474426,0.6949999928474426,0.6949999928474426,0.6949999928474426,0,0.6949999928474426,GAMB.MI
2019-09-03,0.6949999928474426,0.6949999928474426,0.6949999928474426,0.6949999928474426,0,0.6949999928474426,GAMB.MI
2019-09-04,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,9000,0.7200000286102295,GAMB.MI
2019-09-05,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0,0.7200000286102295,GAMB.MI
2019-09-06,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0,0.7200000286102295,GAMB.MI
2019-09-09,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0,0.7200000286102295,GAMB.MI
2019-09-10,0.7200000286102295,0.699999988079071,0.699999988079071,0.7200000286102295,8000,0.7200000286102295,GAMB.MI
2019-09-11,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0,0.7200000286102295,GAMB.MI
2019-09-12,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,1000,0.7099999785423279,GAMB.MI
2019-09-13,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,GAMB.MI
2019-09-16,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,GAMB.MI
2019-09-17,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,GAMB.MI
2019-09-18,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,GAMB.MI
2019-09-19,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,GAMB.MI
2019-09-20,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,GAMB.MI
2019-09-23,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,GAMB.MI
2019-09-24,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,GAMB.MI
2019-09-25,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,GAMB.MI
2019-09-26,0.7200000286102295,0.699999988079071,0.699999988079071,0.7200000286102295,8000,0.7200000286102295,GAMB.MI
2019-09-27,0.7799999713897705,0.7200000286102295,0.7799999713897705,0.7300000190734863,29000,0.7300000190734863,GAMB.MI
2019-09-30,0.7250000238418579,0.6949999928474426,0.7099999785423279,0.7250000238418579,21000,0.7250000238418579,GAMB.MI
2019-10-01,0.7300000190734863,0.7200000286102295,0.7200000286102295,0.7300000190734863,3000,0.7300000190734863,GAMB.MI
2019-10-02,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,1000,0.7099999785423279,GAMB.MI
2019-10-03,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0,0.7099999785423279,GAMB.MI
2019-10-04,0.6899999976158142,0.6800000071525574,0.6899999976158142,0.6800000071525574,9000,0.6800000071525574,GAMB.MI
2019-10-07,0.7049999833106995,0.7049999833106995,0.7049999833106995,0.7049999833106995,4000,0.7049999833106995,GAMB.MI
2019-10-08,0.699999988079071,0.6949999928474426,0.6949999928474426,0.699999988079071,2000,0.699999988079071,GAMB.MI
2019-10-09,0.699999988079071,0.6800000071525574,0.6800000071525574,0.699999988079071,3000,0.699999988079071,GAMB.MI
2019-10-10,0.699999988079071,0.6800000071525574,0.6800000071525574,0.699999988079071,8000,0.699999988079071,GAMB.MI
2019-10-11,0.7149999737739563,0.6850000023841858,0.6850000023841858,0.7149999737739563,3000,0.7149999737739563,GAMB.MI
2019-10-14,0.7149999737739563,0.7149999737739563,0.7149999737739563,0.7149999737739563,3000,0.7149999737739563,GAMB.MI
2019-10-15,0.800000011920929,0.6700000166893005,0.6899999976158142,0.75,75000,0.75,GAMB.MI
2019-10-16,0.7300000190734863,0.7099999785423279,0.7300000190734863,0.7099999785423279,9000,0.7099999785423279,GAMB.MI
2019-10-17,0.7049999833106995,0.6650000214576721,0.699999988079071,0.7049999833106995,89000,0.7049999833106995,GAMB.MI
2019-10-18,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,1000,0.699999988079071,GAMB.MI
2019-10-21,0.699999988079071,0.6899999976158142,0.6899999976158142,0.699999988079071,11000,0.699999988079071,GAMB.MI
2019-10-22,0.6899999976158142,0.6899999976158142,0.6899999976158142,0.6899999976158142,2000,0.6899999976158142,GAMB.MI
2019-10-23,0.7300000190734863,0.699999988079071,0.699999988079071,0.699999988079071,43000,0.699999988079071,GAMB.MI
2019-10-24,0.6850000023841858,0.6850000023841858,0.6850000023841858,0.6850000023841858,2000,0.6850000023841858,GAMB.MI
2019-10-25,0.6800000071525574,0.6549999713897705,0.6800000071525574,0.6700000166893005,17000,0.6700000166893005,GAMB.MI
2019-10-28,0.6899999976158142,0.6549999713897705,0.6549999713897705,0.6899999976158142,25000,0.6899999976158142,GAMB.MI
2019-10-29,0.6899999976158142,0.6899999976158142,0.6899999976158142,0.6899999976158142,0,0.6899999976158142,GAMB.MI
2019-10-30,0.6850000023841858,0.6850000023841858,0.6850000023841858,0.6850000023841858,2000,0.6850000023841858,GAMB.MI
2019-10-31,0.6850000023841858,0.6850000023841858,0.6850000023841858,0.6850000023841858,0,0.6850000023841858,GAMB.MI
2019-11-01,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,1000,0.6700000166893005,GAMB.MI
2019-11-04,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,1000,0.6800000071525574,GAMB.MI
2019-11-05,0.6800000071525574,0.6700000166893005,0.6800000071525574,0.6700000166893005,10000,0.6700000166893005,GAMB.MI
2019-11-06,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,1000,0.6700000166893005,GAMB.MI
2019-11-07,0.6700000166893005,0.6650000214576721,0.6650000214576721,0.6700000166893005,8000,0.6700000166893005,GAMB.MI
2019-11-08,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,0,0.6700000166893005,GAMB.MI
2019-11-11,0.6600000262260437,0.6399999856948853,0.6549999713897705,0.6499999761581421,29000,0.6499999761581421,GAMB.MI
2019-11-12,0.6399999856948853,0.625,0.6299999952316284,0.6399999856948853,12000,0.6399999856948853,GAMB.MI
2019-11-13,0.6449999809265137,0.6449999809265137,0.6449999809265137,0.6449999809265137,4000,0.6449999809265137,GAMB.MI
2019-11-14,0.6449999809265137,0.6449999809265137,0.6449999809265137,0.6449999809265137,0,0.6449999809265137,GAMB.MI
2019-11-15,0.6449999809265137,0.6449999809265137,0.6449999809265137,0.6449999809265137,0,0.6449999809265137,GAMB.MI
2019-11-18,0.6399999856948853,0.6299999952316284,0.6299999952316284,0.6399999856948853,3000,0.6399999856948853,GAMB.MI
2019-11-19,0.6800000071525574,0.6499999761581421,0.6499999761581421,0.6549999713897705,14000,0.6549999713897705,GAMB.MI
2019-11-20,0.6549999713897705,0.6549999713897705,0.6549999713897705,0.6549999713897705,0,0.6549999713897705,GAMB.MI
2019-11-21,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,5000,0.6399999856948853,GAMB.MI
2019-11-22,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0,0.6399999856948853,GAMB.MI
2019-11-25,0.6449999809265137,0.625,0.625,0.625,21000,0.625,GAMB.MI
2019-11-26,0.625,0.6200000047683716,0.625,0.6200000047683716,26000,0.6200000047683716,GAMB.MI
2019-11-27,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,1000,0.6200000047683716,GAMB.MI
2019-11-28,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,8000,0.6200000047683716,GAMB.MI
2019-11-29,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0,0.6200000047683716,GAMB.MI
2019-12-02,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,7000,0.6000000238418579,GAMB.MI
2019-12-03,0.6150000095367432,0.5899999737739563,0.5899999737739563,0.6150000095367432,8000,0.6150000095367432,GAMB.MI
2019-12-04,0.625,0.6150000095367432,0.6150000095367432,0.625,2000,0.625,GAMB.MI
2019-12-05,0.625,0.6100000143051147,0.625,0.625,7000,0.625,GAMB.MI
2019-12-06,0.625,0.625,0.625,0.625,2000,0.625,GAMB.MI
2019-12-09,0.625,0.625,0.625,0.625,0,0.625,GAMB.MI
2019-12-10,0.6600000262260437,0.6349999904632568,0.6349999904632568,0.6600000262260437,19000,0.6600000262260437,GAMB.MI
2019-12-11,0.6449999809265137,0.6449999809265137,0.6449999809265137,0.6449999809265137,4000,0.6449999809265137,GAMB.MI
2019-12-12,0.6449999809265137,0.6200000047683716,0.6200000047683716,0.6449999809265137,8000,0.6449999809265137,GAMB.MI
2019-12-13,0.6600000262260437,0.6499999761581421,0.6499999761581421,0.6600000262260437,4000,0.6600000262260437,GAMB.MI
2019-12-16,0.7099999785423279,0.6549999713897705,0.6549999713897705,0.6800000071525574,63000,0.6800000071525574,GAMB.MI
2019-12-17,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,4000,0.6700000166893005,GAMB.MI
2019-12-18,0.6700000166893005,0.6499999761581421,0.6499999761581421,0.6700000166893005,5000,0.6700000166893005,GAMB.MI
2019-12-19,0.6600000262260437,0.6549999713897705,0.6549999713897705,0.6600000262260437,2000,0.6600000262260437,GAMB.MI
2019-12-20,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,0,0.6600000262260437,GAMB.MI
2019-12-23,0.6499999761581421,0.6399999856948853,0.6499999761581421,0.6499999761581421,9000,0.6499999761581421,GAMB.MI
2019-12-27,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,2000,0.6499999761581421,GAMB.MI
2019-12-30,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0,0.6499999761581421,GAMB.MI
2020-01-02,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0,0.6499999761581421,GAMB.MI
2020-01-03,0.6549999713897705,0.6299999952316284,0.6299999952316284,0.6549999713897705,3000,0.6549999713897705,GAMB.MI
2020-01-06,0.6549999713897705,0.6549999713897705,0.6549999713897705,0.6549999713897705,0,0.6549999713897705,GAMB.MI
2020-01-07,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,6000,0.6349999904632568,GAMB.MI
2020-01-08,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,1000,0.6499999761581421,GAMB.MI
2020-01-09,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0,0.6499999761581421,GAMB.MI
2020-01-10,0.6349999904632568,0.6299999952316284,0.6299999952316284,0.6349999904632568,2000,0.6349999904632568,GAMB.MI
2020-01-13,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,0,0.6349999904632568,GAMB.MI
2020-01-14,0.6700000166893005,0.6150000095367432,0.6200000047683716,0.6700000166893005,34000,0.6700000166893005,GAMB.MI
2020-01-15,0.6700000166893005,0.6600000262260437,0.6700000166893005,0.6600000262260437,10000,0.6600000262260437,GAMB.MI
2020-01-16,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,3000,0.6499999761581421,GAMB.MI
2020-01-17,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,4000,0.6499999761581421,GAMB.MI
2020-01-20,0.6499999761581421,0.6299999952316284,0.6499999761581421,0.6349999904632568,17000,0.6349999904632568,GAMB.MI
2020-01-21,0.6600000262260437,0.6449999809265137,0.6449999809265137,0.6549999713897705,10000,0.6549999713897705,GAMB.MI
2020-01-22,0.6600000262260437,0.6299999952316284,0.6600000262260437,0.6299999952316284,14000,0.6299999952316284,GAMB.MI
2020-01-23,0.625,0.625,0.625,0.625,2000,0.625,GAMB.MI
2020-01-24,0.6549999713897705,0.6200000047683716,0.6200000047683716,0.6499999761581421,8000,0.6499999761581421,GAMB.MI
2020-01-27,0.6549999713897705,0.6349999904632568,0.6549999713897705,0.6349999904632568,12000,0.6349999904632568,GAMB.MI
2020-01-28,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,0,0.6349999904632568,GAMB.MI
2020-01-29,0.6600000262260437,0.6299999952316284,0.6299999952316284,0.6600000262260437,15000,0.6600000262260437,GAMB.MI
2020-01-30,0.6600000262260437,0.6449999809265137,0.6449999809265137,0.6600000262260437,5000,0.6600000262260437,GAMB.MI
2020-01-31,0.6600000262260437,0.6299999952316284,0.6600000262260437,0.6299999952316284,8000,0.6299999952316284,GAMB.MI
2020-02-03,0.6299999952316284,0.625,0.6299999952316284,0.6299999952316284,10000,0.6299999952316284,GAMB.MI
2020-02-04,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0,0.6299999952316284,GAMB.MI
2020-02-05,0.625,0.625,0.625,0.625,1000,0.625,GAMB.MI
2020-02-06,0.6600000262260437,0.6349999904632568,0.6449999809265137,0.6349999904632568,15000,0.6349999904632568,GAMB.MI
2020-02-07,0.625,0.625,0.625,0.625,1000,0.625,GAMB.MI
2020-02-10,0.625,0.6200000047683716,0.625,0.6200000047683716,4000,0.6200000047683716,GAMB.MI
2020-02-11,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,1000,0.6299999952316284,GAMB.MI
2020-02-12,0.699999988079071,0.6399999856948853,0.6399999856948853,0.6800000071525574,72000,0.6800000071525574,GAMB.MI
2020-02-13,0.6800000071525574,0.6549999713897705,0.675000011920929,0.6600000262260437,9000,0.6600000262260437,GAMB.MI
2020-02-14,0.675000011920929,0.675000011920929,0.675000011920929,0.675000011920929,1000,0.675000011920929,GAMB.MI
2020-02-17,0.6800000071525574,0.6449999809265137,0.6600000262260437,0.6700000166893005,19000,0.6700000166893005,GAMB.MI
2020-02-18,0.6650000214576721,0.6499999761581421,0.6650000214576721,0.6499999761581421,6000,0.6499999761581421,GAMB.MI
2020-02-19,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0,0.6499999761581421,GAMB.MI
2020-02-20,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,1000,0.6399999856948853,GAMB.MI
2020-02-21,0.6650000214576721,0.6349999904632568,0.6650000214576721,0.6349999904632568,16000,0.6349999904632568,GAMB.MI
2020-02-24,0.6200000047683716,0.5950000286102295,0.5950000286102295,0.6000000238418579,10000,0.6000000238418579,GAMB.MI
2020-02-25,0.6050000190734863,0.6000000238418579,0.6050000190734863,0.6000000238418579,10000,0.6000000238418579,GAMB.MI
2020-02-26,0.5950000286102295,0.5799999833106995,0.5950000286102295,0.5899999737739563,64000,0.5899999737739563,GAMB.MI
2020-02-27,0.6299999952316284,0.5950000286102295,0.5950000286102295,0.6299999952316284,26000,0.6299999952316284,GAMB.MI
2020-02-28,0.6499999761581421,0.5899999737739563,0.6449999809265137,0.6000000238418579,24000,0.6000000238418579,GAMB.MI
2020-03-02,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,1000,0.6000000238418579,GAMB.MI
2020-03-03,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0,0.6000000238418579,GAMB.MI
2020-03-04,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0,0.6000000238418579,GAMB.MI
2020-03-05,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,3000,0.5899999737739563,GAMB.MI
2020-03-06,0.5849999785423279,0.5600000023841858,0.574999988079071,0.5600000023841858,8000,0.5600000023841858,GAMB.MI
2020-03-09,0.550000011920929,0.4699999988079071,0.550000011920929,0.4699999988079071,39000,0.4699999988079071,GAMB.MI
2020-03-10,0.49000000953674316,0.45399999618530273,0.4699999988079071,0.45399999618530273,9000,0.45399999618530273,GAMB.MI
2020-03-11,0.44999998807907104,0.4339999854564667,0.44999998807907104,0.43799999356269836,9000,0.43799999356269836,GAMB.MI
2020-03-12,0.41999998688697815,0.38999998569488525,0.41999998688697815,0.38999998569488525,13000,0.38999998569488525,GAMB.MI
2020-03-13,0.3919999897480011,0.3799999952316284,0.38999998569488525,0.3799999952316284,15000,0.3799999952316284,GAMB.MI
2020-03-16,0.3700000047683716,0.3499999940395355,0.3700000047683716,0.36399999260902405,15000,0.36399999260902405,GAMB.MI
2020-03-17,0.36000001430511475,0.3400000035762787,0.36000001430511475,0.3400000035762787,27000,0.3400000035762787,GAMB.MI
2020-03-18,0.3400000035762787,0.3199999928474426,0.33000001311302185,0.3400000035762787,19000,0.3400000035762787,GAMB.MI
2020-03-19,0.3540000021457672,0.33000001311302185,0.3400000035762787,0.33000001311302185,22000,0.33000001311302185,GAMB.MI
2020-03-20,0.3440000116825104,0.3440000116825104,0.3440000116825104,0.3440000116825104,7000,0.3440000116825104,GAMB.MI
2020-03-23,0.3440000116825104,0.3440000116825104,0.3440000116825104,0.3440000116825104,0,0.3440000116825104,GAMB.MI
2020-03-24,0.36000001430511475,0.34599998593330383,0.34599998593330383,0.3580000102519989,5000,0.3580000102519989,GAMB.MI
2020-03-25,0.3799999952316284,0.36000001430511475,0.36000001430511475,0.3700000047683716,24000,0.3700000047683716,GAMB.MI
2020-03-26,0.37400001287460327,0.3700000047683716,0.3700000047683716,0.37400001287460327,6000,0.37400001287460327,GAMB.MI
2020-03-27,0.37400001287460327,0.37400001287460327,0.37400001287460327,0.37400001287460327,0,0.37400001287460327,GAMB.MI
2020-03-30,0.38999998569488525,0.36399999260902405,0.36399999260902405,0.38999998569488525,24000,0.38999998569488525,GAMB.MI
2020-03-31,0.40400001406669617,0.3880000114440918,0.4020000100135803,0.3880000114440918,6000,0.3880000114440918,GAMB.MI
2020-04-01,0.3959999978542328,0.3959999978542328,0.3959999978542328,0.3959999978542328,4000,0.3959999978542328,GAMB.MI
2020-04-02,0.4180000126361847,0.3959999978542328,0.3959999978542328,0.4000000059604645,40000,0.4000000059604645,GAMB.MI
2020-04-03,0.4300000071525574,0.41200000047683716,0.41200000047683716,0.4300000071525574,8000,0.4300000071525574,GAMB.MI
2020-04-06,0.4399999976158142,0.43799999356269836,0.43799999356269836,0.4399999976158142,7000,0.4399999976158142,GAMB.MI
2020-04-07,0.5,0.44999998807907104,0.44999998807907104,0.5,23000,0.5,GAMB.MI
2020-04-08,0.5049999952316284,0.47999998927116394,0.4819999933242798,0.5,24000,0.5,GAMB.MI
2020-04-09,0.5299999713897705,0.5,0.5099999904632568,0.5149999856948853,41000,0.5149999856948853,GAMB.MI
2020-04-14,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.5149999856948853,0,0.5149999856948853,GAMB.MI
2020-04-15,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.5149999856948853,0,0.5149999856948853,GAMB.MI
2020-04-16,0.5099999904632568,0.5,0.5,0.5099999904632568,19000,0.5099999904632568,GAMB.MI
2020-04-17,0.5149999856948853,0.49399998784065247,0.49399998784065247,0.5099999904632568,3000,0.5099999904632568,GAMB.MI
2020-04-20,0.5,0.5,0.5,0.5,4000,0.5,GAMB.MI
2020-04-21,0.5,0.47999998927116394,0.47999998927116394,0.5,11000,0.5,GAMB.MI
2020-04-22,0.5,0.5,0.5,0.5,0,0.5,GAMB.MI
2020-04-23,0.49000000953674316,0.47999998927116394,0.49000000953674316,0.49000000953674316,18000,0.49000000953674316,GAMB.MI
2020-04-24,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,0,0.49000000953674316,GAMB.MI
2020-04-27,0.47999998927116394,0.46000000834465027,0.47999998927116394,0.4699999988079071,12000,0.4699999988079071,GAMB.MI
2020-04-28,0.5,0.4399999976158142,0.5,0.4399999976158142,57000,0.4399999976158142,GAMB.MI
2020-04-29,0.46799999475479126,0.4440000057220459,0.4580000042915344,0.4440000057220459,19000,0.4440000057220459,GAMB.MI
2020-04-30,0.46000000834465027,0.4580000042915344,0.4580000042915344,0.46000000834465027,5000,0.46000000834465027,GAMB.MI
2020-05-04,0.44200000166893005,0.4300000071525574,0.44200000166893005,0.44200000166893005,13000,0.44200000166893005,GAMB.MI
2020-05-05,0.44200000166893005,0.44200000166893005,0.44200000166893005,0.44200000166893005,0,0.44200000166893005,GAMB.MI
2020-05-06,0.44200000166893005,0.44200000166893005,0.44200000166893005,0.44200000166893005,0,0.44200000166893005,GAMB.MI
2020-05-07,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,4000,0.4300000071525574,GAMB.MI
2020-05-08,0.44200000166893005,0.44200000166893005,0.44200000166893005,0.44200000166893005,4000,0.44200000166893005,GAMB.MI
2019-01-02,1.0029900074005127,0.9938690066337585,1.0029900074005127,1.0029900074005127,10418,1.0029900074005127,GO.MI
2019-01-03,1.0166599750518799,0.984749972820282,1.0166599750518799,0.984749972820282,3838,0.984749972820282,GO.MI
2019-01-04,0.9893090128898621,0.9710729718208313,0.9756320118904114,0.9893090128898621,6031,0.9893090128898621,GO.MI
2019-01-07,1.0120999813079834,1.0029900074005127,1.0029900074005127,1.0029900074005127,4935,1.0029900074005127,GO.MI
2019-01-08,1.0303399562835693,1.0120999813079834,1.0120999813079834,1.0303399562835693,51546,1.0303399562835693,GO.MI
2019-01-09,1.0212199687957764,1.0212199687957764,1.0212199687957764,1.0212199687957764,7677,1.0212199687957764,GO.MI
2019-01-10,1.0303399562835693,0.9619550108909607,1.0212199687957764,1.0029900074005127,67448,1.0029900074005127,GO.MI
2019-01-11,1.0120999813079834,0.966513991355896,0.9984279870986938,1.0120999813079834,92124,1.0120999813079834,GO.MI
2019-01-14,1.0850000381469727,0.9760000109672546,1.0,1.0,141000,1.0,GO.MI
2019-01-15,0.9860000014305115,0.9160000085830688,0.9860000014305115,0.9440000057220459,88500,0.9440000057220459,GO.MI
2019-01-16,0.9900000095367432,0.921999990940094,0.9520000219345093,0.9440000057220459,39000,0.9440000057220459,GO.MI
2019-01-17,0.9760000109672546,0.9300000071525574,0.9319999814033508,0.9760000109672546,29000,0.9760000109672546,GO.MI
2019-01-18,1.059999942779541,0.9800000190734863,0.9800000190734863,0.984000027179718,429500,0.984000027179718,GO.MI
2019-01-21,0.9980000257492065,0.949999988079071,0.9980000257492065,0.9520000219345093,107500,0.9520000219345093,GO.MI
2019-01-22,0.9459999799728394,0.9200000166893005,0.9399999976158142,0.9259999990463257,45500,0.9259999990463257,GO.MI
2019-01-23,0.9639999866485596,0.8939999938011169,0.9200000166893005,0.921999990940094,163000,0.921999990940094,GO.MI
2019-01-24,0.9459999799728394,0.8960000276565552,0.9459999799728394,0.8960000276565552,105500,0.8960000276565552,GO.MI
2019-01-25,0.8859999775886536,0.8320000171661377,0.8339999914169312,0.8820000290870667,440000,0.8820000290870667,GO.MI
2019-01-28,0.9639999866485596,0.8600000143051147,0.878000020980835,0.9380000233650208,429000,0.9380000233650208,GO.MI
2019-01-29,0.972000002861023,0.8999999761581421,0.9279999732971191,0.9200000166893005,350000,0.9200000166893005,GO.MI
2019-01-30,0.9700000286102295,0.9200000166893005,0.9459999799728394,0.9259999990463257,857500,0.9259999990463257,GO.MI
2019-01-31,0.9380000233650208,0.9100000262260437,0.9279999732971191,0.9160000085830688,281500,0.9160000085830688,GO.MI
2019-02-01,1.1200000047683716,0.9160000085830688,0.9300000071525574,1.1200000047683716,1590000,1.1200000047683716,GO.MI
2019-02-04,1.2300000190734863,1.1200000047683716,1.149999976158142,1.1349999904632568,2404500,1.1349999904632568,GO.MI
2019-02-05,1.149999976158142,1.0850000381469727,1.1200000047683716,1.1449999809265137,598000,1.1449999809265137,GO.MI
2019-02-06,1.184999942779541,1.1449999809265137,1.149999976158142,1.1649999618530273,503500,1.1649999618530273,GO.MI
2019-02-07,1.1749999523162842,1.1050000190734863,1.159999966621399,1.1299999952316284,560000,1.1299999952316284,GO.MI
2019-02-08,1.2549999952316284,1.090000033378601,1.1100000143051147,1.2050000429153442,1024500,1.2050000429153442,GO.MI
2019-02-11,1.2999999523162842,1.159999966621399,1.274999976158142,1.2100000381469727,1029000,1.2100000381469727,GO.MI
2019-02-12,1.2549999952316284,1.2000000476837158,1.2300000190734863,1.215000033378601,368000,1.215000033378601,GO.MI
2019-02-13,1.2649999856948853,1.1699999570846558,1.2300000190734863,1.25,558500,1.25,GO.MI
2019-02-14,1.225000023841858,1.1699999570846558,1.225000023841858,1.1699999570846558,810500,1.1699999570846558,GO.MI
2019-02-15,1.2100000381469727,1.1749999523162842,1.184999942779541,1.184999942779541,230500,1.184999942779541,GO.MI
2019-02-18,1.2699999809265137,1.2000000476837158,1.225000023841858,1.2200000286102295,710000,1.2200000286102295,GO.MI
2019-02-19,1.2400000095367432,1.2100000381469727,1.2300000190734863,1.2350000143051147,145500,1.2350000143051147,GO.MI
2019-02-20,1.2400000095367432,1.1950000524520874,1.225000023841858,1.225000023841858,244500,1.225000023841858,GO.MI
2019-02-21,1.2400000095367432,1.2000000476837158,1.2350000143051147,1.215000033378601,141000,1.215000033378601,GO.MI
2019-02-22,1.225000023841858,1.190000057220459,1.225000023841858,1.1950000524520874,131000,1.1950000524520874,GO.MI
2019-02-25,1.2300000190734863,1.2050000429153442,1.2100000381469727,1.2050000429153442,160500,1.2050000429153442,GO.MI
2019-02-26,1.2200000286102295,1.1799999475479126,1.2200000286102295,1.2050000429153442,190500,1.2050000429153442,GO.MI
2019-02-27,1.2050000429153442,1.1749999523162842,1.2000000476837158,1.184999942779541,216000,1.184999942779541,GO.MI
2019-02-28,1.2050000429153442,1.184999942779541,1.1950000524520874,1.184999942779541,138000,1.184999942779541,GO.MI
2019-03-01,1.25,1.1799999475479126,1.184999942779541,1.2100000381469727,422500,1.2100000381469727,GO.MI
2019-03-04,1.5399999618530273,1.2699999809265137,1.3049999475479126,1.5399999618530273,1976000,1.5399999618530273,GO.MI
2019-03-05,1.659999966621399,1.4600000381469727,1.559999942779541,1.559999942779541,6009500,1.559999942779541,GO.MI
2019-03-06,1.75,1.5750000476837158,1.5850000381469727,1.75,2963500,1.75,GO.MI
2019-03-07,1.840000033378601,1.6299999952316284,1.7350000143051147,1.659999966621399,3927000,1.659999966621399,GO.MI
2019-03-08,1.7300000190734863,1.6200000047683716,1.6549999713897705,1.659999966621399,1335500,1.659999966621399,GO.MI
2019-03-11,1.8200000524520874,1.6749999523162842,1.7100000381469727,1.7549999952316284,2554000,1.7549999952316284,GO.MI
2019-03-12,1.774999976158142,1.7050000429153442,1.7549999952316284,1.7300000190734863,896000,1.7300000190734863,GO.MI
2019-03-13,1.7599999904632568,1.6699999570846558,1.7300000190734863,1.7000000476837158,714500,1.7000000476837158,GO.MI
2019-03-14,1.6950000524520874,1.5800000429153442,1.6950000524520874,1.6050000190734863,1541500,1.6050000190734863,GO.MI
2019-03-15,1.6449999809265137,1.4800000190734863,1.6200000047683716,1.590000033378601,1616500,1.590000033378601,GO.MI
2019-03-18,1.6200000047683716,1.534999966621399,1.6050000190734863,1.559999942779541,309500,1.559999942779541,GO.MI
2019-03-19,1.6449999809265137,1.5700000524520874,1.5800000429153442,1.6100000143051147,375000,1.6100000143051147,GO.MI
2019-03-20,1.6100000143051147,1.5399999618530273,1.6050000190734863,1.559999942779541,329500,1.559999942779541,GO.MI
2019-03-21,1.5950000286102295,1.559999942779541,1.5750000476837158,1.5750000476837158,255000,1.5750000476837158,GO.MI
2019-03-22,1.600000023841858,1.5199999809265137,1.5800000429153442,1.559999942779541,190000,1.559999942779541,GO.MI
2019-03-25,1.559999942779541,1.465000033378601,1.5299999713897705,1.5199999809265137,249500,1.5199999809265137,GO.MI
2019-03-26,1.6649999618530273,1.5099999904632568,1.5199999809265137,1.600000023841858,712500,1.600000023841858,GO.MI
2019-03-27,1.590000033378601,1.4500000476837158,1.5700000524520874,1.4850000143051147,2195500,1.4850000143051147,GO.MI
2019-03-28,1.5,1.3700000047683716,1.4850000143051147,1.3799999952316284,1218000,1.3799999952316284,GO.MI
2019-03-29,1.4299999475479126,1.274999976158142,1.4049999713897705,1.375,2090500,1.375,GO.MI
2019-04-01,1.4800000190734863,1.3600000143051147,1.3899999856948853,1.4700000286102295,793000,1.4700000286102295,GO.MI
2019-04-02,1.5,1.409999966621399,1.465000033378601,1.4249999523162842,617500,1.4249999523162842,GO.MI
2019-04-03,1.434999942779541,1.3849999904632568,1.4149999618530273,1.3899999856948853,568500,1.3899999856948853,GO.MI
2019-04-04,1.3949999809265137,1.3600000143051147,1.3949999809265137,1.3799999952316284,184500,1.3799999952316284,GO.MI
2019-04-05,1.3899999856948853,1.3600000143051147,1.3899999856948853,1.3899999856948853,213000,1.3899999856948853,GO.MI
2019-04-08,1.4500000476837158,1.3600000143051147,1.3899999856948853,1.4199999570846558,341500,1.4199999570846558,GO.MI
2019-04-09,1.4249999523162842,1.3849999904632568,1.4199999570846558,1.409999966621399,160000,1.409999966621399,GO.MI
2019-04-10,1.4199999570846558,1.3849999904632568,1.4199999570846558,1.3899999856948853,104500,1.3899999856948853,GO.MI
2019-04-11,1.399999976158142,1.3600000143051147,1.3849999904632568,1.3600000143051147,185000,1.3600000143051147,GO.MI
2019-04-12,1.3799999952316284,1.350000023841858,1.3700000047683716,1.3650000095367432,87500,1.3650000095367432,GO.MI
2019-04-15,1.4049999713897705,1.350000023841858,1.3600000143051147,1.3899999856948853,147000,1.3899999856948853,GO.MI
2019-04-16,1.4049999713897705,1.350000023841858,1.3949999809265137,1.3700000047683716,121500,1.3700000047683716,GO.MI
2019-04-17,1.375,1.350000023841858,1.3600000143051147,1.375,42500,1.375,GO.MI
2019-04-18,1.4850000143051147,1.3849999904632568,1.3849999904632568,1.4299999475479126,594500,1.4299999475479126,GO.MI
2019-04-23,1.440000057220459,1.4049999713897705,1.4299999475479126,1.409999966621399,78500,1.409999966621399,GO.MI
2019-04-24,1.4199999570846558,1.3949999809265137,1.399999976158142,1.4049999713897705,60500,1.4049999713897705,GO.MI
2019-04-25,1.4199999570846558,1.3899999856948853,1.399999976158142,1.409999966621399,83500,1.409999966621399,GO.MI
2019-04-26,1.4149999618530273,1.3799999952316284,1.4149999618530273,1.4049999713897705,92500,1.4049999713897705,GO.MI
2019-04-29,1.565000057220459,1.399999976158142,1.399999976158142,1.5399999618530273,1130000,1.5399999618530273,GO.MI
2019-04-30,1.5700000524520874,1.4800000190734863,1.5499999523162842,1.4850000143051147,803500,1.4850000143051147,GO.MI
2019-05-02,1.5449999570846558,1.4249999523162842,1.4800000190734863,1.4249999523162842,538500,1.4249999523162842,GO.MI
2019-05-03,1.4600000381469727,1.4049999713897705,1.434999942779541,1.434999942779541,186500,1.434999942779541,GO.MI
2019-05-06,1.5299999713897705,1.4550000429153442,1.465000033378601,1.4700000286102295,765500,1.4700000286102295,GO.MI
2019-05-07,1.4950000047683716,1.4249999523162842,1.4800000190734863,1.4299999475479126,322500,1.4299999475479126,GO.MI
2019-05-08,1.475000023841858,1.399999976158142,1.440000057220459,1.440000057220459,578000,1.440000057220459,GO.MI
2019-05-09,1.4500000476837158,1.409999966621399,1.440000057220459,1.4299999475479126,164500,1.4299999475479126,GO.MI
2019-05-10,1.4550000429153442,1.4149999618530273,1.434999942779541,1.434999942779541,100500,1.434999942779541,GO.MI
2019-05-13,1.4450000524520874,1.3849999904632568,1.440000057220459,1.3849999904632568,251000,1.3849999904632568,GO.MI
2019-05-14,1.440000057220459,1.3899999856948853,1.409999966621399,1.4149999618530273,167000,1.4149999618530273,GO.MI
2019-05-15,1.5149999856948853,1.4049999713897705,1.4149999618530273,1.4700000286102295,756000,1.4700000286102295,GO.MI
2019-05-16,1.4950000047683716,1.4450000524520874,1.4700000286102295,1.4450000524520874,175500,1.4450000524520874,GO.MI
2019-05-17,1.475000023841858,1.4249999523162842,1.434999942779541,1.440000057220459,197500,1.440000057220459,GO.MI
2019-05-20,1.465000033378601,1.4249999523162842,1.4299999475479126,1.4450000524520874,47500,1.4450000524520874,GO.MI
2019-05-21,1.4600000381469727,1.4299999475479126,1.434999942779541,1.4600000381469727,136000,1.4600000381469727,GO.MI
2019-05-22,1.475000023841858,1.434999942779541,1.475000023841858,1.4600000381469727,119500,1.4600000381469727,GO.MI
2019-05-23,1.4550000429153442,1.409999966621399,1.4550000429153442,1.4299999475479126,216500,1.4299999475479126,GO.MI
2019-05-24,1.5049999952316284,1.4500000476837158,1.4500000476837158,1.5,499000,1.5,GO.MI
2019-05-27,1.5149999856948853,1.4600000381469727,1.5149999856948853,1.4600000381469727,182000,1.4600000381469727,GO.MI
2019-05-28,1.475000023841858,1.4249999523162842,1.475000023841858,1.440000057220459,181000,1.440000057220459,GO.MI
2019-05-29,1.4550000429153442,1.4199999570846558,1.4199999570846558,1.434999942779541,151000,1.434999942779541,GO.MI
2019-05-30,1.440000057220459,1.399999976158142,1.434999942779541,1.4199999570846558,240500,1.4199999570846558,GO.MI
2019-05-31,1.4700000286102295,1.3949999809265137,1.4199999570846558,1.4500000476837158,263000,1.4500000476837158,GO.MI
2019-06-03,1.4700000286102295,1.434999942779541,1.440000057220459,1.4450000524520874,107500,1.4450000524520874,GO.MI
2019-06-04,1.4500000476837158,1.4299999475479126,1.440000057220459,1.440000057220459,113000,1.440000057220459,GO.MI
2019-06-05,1.4550000429153442,1.4199999570846558,1.4500000476837158,1.4249999523162842,139000,1.4249999523162842,GO.MI
2019-06-06,1.4500000476837158,1.4199999570846558,1.434999942779541,1.434999942779541,89500,1.434999942779541,GO.MI
2019-06-07,1.465000033378601,1.434999942779541,1.434999942779541,1.4550000429153442,280000,1.4550000429153442,GO.MI
2019-06-10,1.475000023841858,1.434999942779541,1.475000023841858,1.4450000524520874,18500,1.4450000524520874,GO.MI
2019-06-11,1.4450000524520874,1.4249999523162842,1.4450000524520874,1.4249999523162842,148000,1.4249999523162842,GO.MI
2019-06-12,1.440000057220459,1.409999966621399,1.4249999523162842,1.4249999523162842,59500,1.4249999523162842,GO.MI
2019-06-13,1.4500000476837158,1.4149999618530273,1.4149999618530273,1.4199999570846558,100500,1.4199999570846558,GO.MI
2019-06-14,1.4600000381469727,1.4149999618530273,1.4450000524520874,1.4299999475479126,76000,1.4299999475479126,GO.MI
2019-06-17,1.5499999523162842,1.4199999570846558,1.4249999523162842,1.5449999570846558,745500,1.5449999570846558,GO.MI
2019-06-18,1.5700000524520874,1.475000023841858,1.5449999570846558,1.4800000190734863,750000,1.4800000190734863,GO.MI
2019-06-19,1.524999976158142,1.434999942779541,1.5099999904632568,1.434999942779541,317000,1.434999942779541,GO.MI
2019-06-20,1.5299999713897705,1.409999966621399,1.4450000524520874,1.5299999713897705,431500,1.5299999713897705,GO.MI
2019-06-21,1.6200000047683716,1.5,1.5449999570846558,1.5700000524520874,1265000,1.5700000524520874,GO.MI
2019-06-24,1.6200000047683716,1.4800000190734863,1.5800000429153442,1.5,928500,1.5,GO.MI
2019-06-25,1.4950000047683716,1.4600000381469727,1.4900000095367432,1.465000033378601,308000,1.465000033378601,GO.MI
2019-06-26,1.5399999618530273,1.465000033378601,1.465000033378601,1.5,340500,1.5,GO.MI
2019-06-27,1.5399999618530273,1.4800000190734863,1.5,1.4850000143051147,149000,1.4850000143051147,GO.MI
2019-06-28,1.5049999952316284,1.465000033378601,1.4700000286102295,1.4900000095367432,114000,1.4900000095367432,GO.MI
2019-07-01,1.5,1.4600000381469727,1.5,1.4950000047683716,58500,1.4950000047683716,GO.MI
2019-07-02,1.5,1.4800000190734863,1.5,1.5,29000,1.5,GO.MI
2019-07-03,1.5499999523162842,1.5,1.5049999952316284,1.5,343000,1.5,GO.MI
2019-07-04,1.5299999713897705,1.4950000047683716,1.5099999904632568,1.5,176500,1.5,GO.MI
2019-07-05,1.5099999904632568,1.4900000095367432,1.5,1.4950000047683716,86500,1.4950000047683716,GO.MI
2019-07-08,1.5199999809265137,1.4850000143051147,1.5199999809265137,1.5,97000,1.5,GO.MI
2019-07-09,1.5049999952316284,1.4900000095367432,1.4900000095367432,1.5,25500,1.5,GO.MI
2019-07-10,1.5299999713897705,1.4900000095367432,1.5049999952316284,1.5099999904632568,158500,1.5099999904632568,GO.MI
2019-07-11,1.590000033378601,1.5049999952316284,1.5049999952316284,1.5399999618530273,670000,1.5399999618530273,GO.MI
2019-07-12,1.565000057220459,1.5199999809265137,1.559999942779541,1.5299999713897705,191500,1.5299999713897705,GO.MI
2019-07-15,1.6749999523162842,1.534999966621399,1.534999966621399,1.6749999523162842,1353000,1.6749999523162842,GO.MI
2019-07-16,1.7400000095367432,1.6100000143051147,1.690000057220459,1.625,1777000,1.625,GO.MI
2019-07-17,1.690000057220459,1.6100000143051147,1.6349999904632568,1.625,423000,1.625,GO.MI
2019-07-18,1.649999976158142,1.559999942779541,1.625,1.590000033378601,441000,1.590000033378601,GO.MI
2019-07-19,1.6050000190734863,1.5750000476837158,1.5800000429153442,1.590000033378601,160000,1.590000033378601,GO.MI
2019-07-22,1.6150000095367432,1.5850000381469727,1.600000023841858,1.6100000143051147,88000,1.6100000143051147,GO.MI
2019-07-23,1.6200000047683716,1.590000033378601,1.600000023841858,1.5950000286102295,219000,1.5950000286102295,GO.MI
2019-07-24,1.6200000047683716,1.5099999904632568,1.6100000143051147,1.534999966621399,589000,1.534999966621399,GO.MI
2019-07-25,1.5549999475479126,1.4700000286102295,1.5549999475479126,1.5049999952316284,571000,1.5049999952316284,GO.MI
2019-07-26,1.534999966621399,1.4850000143051147,1.524999976158142,1.5049999952316284,138000,1.5049999952316284,GO.MI
2019-07-29,1.5149999856948853,1.4900000095367432,1.4950000047683716,1.5149999856948853,101000,1.5149999856948853,GO.MI
2019-07-30,1.5199999809265137,1.4900000095367432,1.5199999809265137,1.4900000095367432,161000,1.4900000095367432,GO.MI
2019-07-31,1.5049999952316284,1.4700000286102295,1.5,1.4800000190734863,97500,1.4800000190734863,GO.MI
2019-08-01,1.4950000047683716,1.4550000429153442,1.4950000047683716,1.4700000286102295,112500,1.4700000286102295,GO.MI
2019-08-02,1.4850000143051147,1.4500000476837158,1.4700000286102295,1.4500000476837158,102500,1.4500000476837158,GO.MI
2019-08-05,1.4800000190734863,1.4299999475479126,1.4600000381469727,1.434999942779541,65000,1.434999942779541,GO.MI
2019-08-06,1.4500000476837158,1.4199999570846558,1.434999942779541,1.4199999570846558,52500,1.4199999570846558,GO.MI
2019-08-07,1.4500000476837158,1.3899999856948853,1.4500000476837158,1.4149999618530273,127500,1.4149999618530273,GO.MI
2019-08-08,1.440000057220459,1.399999976158142,1.409999966621399,1.4249999523162842,156500,1.4249999523162842,GO.MI
2019-08-09,1.4149999618530273,1.3799999952316284,1.4049999713897705,1.399999976158142,83000,1.399999976158142,GO.MI
2019-08-12,1.4199999570846558,1.3700000047683716,1.3899999856948853,1.399999976158142,56500,1.399999976158142,GO.MI
2019-08-13,1.399999976158142,1.3550000190734863,1.375,1.3949999809265137,51500,1.3949999809265137,GO.MI
2019-08-14,1.409999966621399,1.3650000095367432,1.3899999856948853,1.3849999904632568,37000,1.3849999904632568,GO.MI
2019-08-16,1.5199999809265137,1.3949999809265137,1.3949999809265137,1.4500000476837158,261000,1.4500000476837158,GO.MI
2019-08-19,1.4850000143051147,1.434999942779541,1.434999942779541,1.4500000476837158,117000,1.4500000476837158,GO.MI
2019-08-20,1.4550000429153442,1.4149999618530273,1.440000057220459,1.440000057220459,38500,1.440000057220459,GO.MI
2019-08-21,1.440000057220459,1.4149999618530273,1.440000057220459,1.4149999618530273,53000,1.4149999618530273,GO.MI
2019-08-22,1.475000023841858,1.4149999618530273,1.4149999618530273,1.4450000524520874,37000,1.4450000524520874,GO.MI
2019-08-23,1.4800000190734863,1.4249999523162842,1.4450000524520874,1.4299999475479126,97000,1.4299999475479126,GO.MI
2019-08-26,1.4850000143051147,1.440000057220459,1.4500000476837158,1.4600000381469727,35000,1.4600000381469727,GO.MI
2019-08-27,1.4600000381469727,1.440000057220459,1.4600000381469727,1.440000057220459,8000,1.440000057220459,GO.MI
2019-08-28,1.5,1.4600000381469727,1.4600000381469727,1.4700000286102295,267000,1.4700000286102295,GO.MI
2019-08-29,1.4850000143051147,1.4450000524520874,1.465000033378601,1.4850000143051147,97500,1.4850000143051147,GO.MI
2019-08-30,1.5299999713897705,1.475000023841858,1.5,1.475000023841858,224000,1.475000023841858,GO.MI
2019-09-02,1.5,1.465000033378601,1.5,1.475000023841858,35500,1.475000023841858,GO.MI
2019-09-03,1.4850000143051147,1.4249999523162842,1.4700000286102295,1.440000057220459,182000,1.440000057220459,GO.MI
2019-09-04,1.465000033378601,1.440000057220459,1.4550000429153442,1.4500000476837158,34000,1.4500000476837158,GO.MI
2019-09-05,1.4600000381469727,1.4249999523162842,1.4500000476837158,1.440000057220459,95000,1.440000057220459,GO.MI
2019-09-06,1.440000057220459,1.409999966621399,1.409999966621399,1.4249999523162842,70000,1.4249999523162842,GO.MI
2019-09-09,1.4500000476837158,1.4249999523162842,1.4500000476837158,1.440000057220459,25500,1.440000057220459,GO.MI
2019-09-10,1.4550000429153442,1.434999942779541,1.4550000429153442,1.4500000476837158,8500,1.4500000476837158,GO.MI
2019-09-11,1.4550000429153442,1.440000057220459,1.440000057220459,1.440000057220459,17500,1.440000057220459,GO.MI
2019-09-12,1.4500000476837158,1.4299999475479126,1.4500000476837158,1.4299999475479126,17000,1.4299999475479126,GO.MI
2019-09-13,1.4500000476837158,1.4199999570846558,1.4500000476837158,1.4450000524520874,62500,1.4450000524520874,GO.MI
2019-09-16,1.4600000381469727,1.4299999475479126,1.4600000381469727,1.4500000476837158,74000,1.4500000476837158,GO.MI
2019-09-17,1.4600000381469727,1.434999942779541,1.4500000476837158,1.4500000476837158,18500,1.4500000476837158,GO.MI
2019-09-18,1.5149999856948853,1.4700000286102295,1.4950000047683716,1.4850000143051147,432500,1.4850000143051147,GO.MI
2019-09-19,1.5,1.4600000381469727,1.4900000095367432,1.475000023841858,80000,1.475000023841858,GO.MI
2019-09-20,1.4850000143051147,1.4550000429153442,1.475000023841858,1.475000023841858,33500,1.475000023841858,GO.MI
2019-09-23,1.5,1.434999942779541,1.5,1.4450000524520874,143000,1.4450000524520874,GO.MI
2019-09-24,1.4600000381469727,1.434999942779541,1.4450000524520874,1.4600000381469727,75000,1.4600000381469727,GO.MI
2019-09-25,1.465000033378601,1.4299999475479126,1.4600000381469727,1.4450000524520874,62000,1.4450000524520874,GO.MI
2019-09-26,1.4550000429153442,1.4249999523162842,1.440000057220459,1.4550000429153442,26000,1.4550000429153442,GO.MI
2019-09-27,1.4600000381469727,1.4249999523162842,1.4600000381469727,1.4500000476837158,50000,1.4500000476837158,GO.MI
2019-09-30,1.4299999475479126,1.3350000381469727,1.4149999618530273,1.3849999904632568,395000,1.3849999904632568,GO.MI
2019-10-01,1.4299999475479126,1.3799999952316284,1.3949999809265137,1.3899999856948853,83000,1.3899999856948853,GO.MI
2019-10-02,1.4149999618530273,1.375,1.4049999713897705,1.375,119500,1.375,GO.MI
2019-10-03,1.4049999713897705,1.2799999713897705,1.4049999713897705,1.3600000143051147,251500,1.3600000143051147,GO.MI
2019-10-04,1.3600000143051147,1.2799999713897705,1.3600000143051147,1.3250000476837158,290000,1.3250000476837158,GO.MI
2019-10-07,1.2949999570846558,1.1799999475479126,1.2899999618530273,1.190000057220459,1059000,1.190000057220459,GO.MI
2019-10-08,1.1950000524520874,1.0750000476837158,1.1950000524520874,1.0750000476837158,1021000,1.0750000476837158,GO.MI
2019-10-09,1.2400000095367432,1.0149999856948853,1.0499999523162842,1.2300000190734863,1130000,1.2300000190734863,GO.MI
2019-10-10,1.225000023841858,1.1150000095367432,1.2000000476837158,1.149999976158142,434000,1.149999976158142,GO.MI
2019-10-11,1.225000023841858,1.1299999952316284,1.1399999856948853,1.1950000524520874,252000,1.1950000524520874,GO.MI
2019-10-14,1.2100000381469727,1.1399999856948853,1.2100000381469727,1.1399999856948853,176000,1.1399999856948853,GO.MI
2019-10-15,1.25,1.1449999809265137,1.1449999809265137,1.190000057220459,270500,1.190000057220459,GO.MI
2019-10-16,1.225000023841858,1.149999976158142,1.225000023841858,1.1799999475479126,181500,1.1799999475479126,GO.MI
2019-10-17,1.309999942779541,1.2200000286102295,1.2699999809265137,1.225000023841858,814000,1.225000023841858,GO.MI
2019-10-18,1.2450000047683716,1.184999942779541,1.225000023841858,1.2000000476837158,163500,1.2000000476837158,GO.MI
2019-10-21,1.2100000381469727,1.1749999523162842,1.1950000524520874,1.190000057220459,63000,1.190000057220459,GO.MI
2019-10-22,1.2100000381469727,1.190000057220459,1.2050000429153442,1.2050000429153442,52500,1.2050000429153442,GO.MI
2019-10-23,1.2699999809265137,1.2000000476837158,1.2000000476837158,1.225000023841858,130500,1.225000023841858,GO.MI
2019-10-24,1.25,1.2200000286102295,1.2300000190734863,1.2200000286102295,51000,1.2200000286102295,GO.MI
2019-10-25,1.215000033378601,1.1649999618530273,1.2050000429153442,1.2000000476837158,158000,1.2000000476837158,GO.MI
2019-10-28,1.2200000286102295,1.190000057220459,1.2000000476837158,1.2100000381469727,36000,1.2100000381469727,GO.MI
2019-10-29,1.2350000143051147,1.190000057220459,1.215000033378601,1.1950000524520874,65000,1.1950000524520874,GO.MI
2019-10-30,1.1950000524520874,1.1799999475479126,1.190000057220459,1.190000057220459,41000,1.190000057220459,GO.MI
2019-10-31,1.2050000429153442,1.190000057220459,1.2000000476837158,1.190000057220459,28500,1.190000057220459,GO.MI
2019-11-01,1.2050000429153442,1.1799999475479126,1.190000057220459,1.2050000429153442,20000,1.2050000429153442,GO.MI
2019-11-04,1.2050000429153442,1.1699999570846558,1.184999942779541,1.2000000476837158,65500,1.2000000476837158,GO.MI
2019-11-05,1.2000000476837158,1.1749999523162842,1.1799999475479126,1.2000000476837158,20500,1.2000000476837158,GO.MI
2019-11-06,1.2000000476837158,1.190000057220459,1.1950000524520874,1.190000057220459,43500,1.190000057220459,GO.MI
2019-11-07,1.2000000476837158,1.1699999570846558,1.2000000476837158,1.1699999570846558,39000,1.1699999570846558,GO.MI
2019-11-08,1.1799999475479126,1.1649999618530273,1.1699999570846558,1.1799999475479126,20000,1.1799999475479126,GO.MI
2019-11-11,1.1749999523162842,1.159999966621399,1.1749999523162842,1.1699999570846558,27000,1.1699999570846558,GO.MI
2019-11-12,1.184999942779541,1.1549999713897705,1.1549999713897705,1.159999966621399,37000,1.159999966621399,GO.MI
2019-11-13,1.1699999570846558,1.149999976158142,1.159999966621399,1.1699999570846558,35500,1.1699999570846558,GO.MI
2019-11-14,1.1950000524520874,1.1399999856948853,1.149999976158142,1.184999942779541,62000,1.184999942779541,GO.MI
2019-11-15,1.190000057220459,1.159999966621399,1.190000057220459,1.1749999523162842,15500,1.1749999523162842,GO.MI
2019-11-18,1.159999966621399,1.1349999904632568,1.159999966621399,1.149999976158142,43000,1.149999976158142,GO.MI
2019-11-19,1.159999966621399,1.1299999952316284,1.1399999856948853,1.1449999809265137,56500,1.1449999809265137,GO.MI
2019-11-20,1.1649999618530273,1.125,1.1299999952316284,1.1449999809265137,19500,1.1449999809265137,GO.MI
2019-11-21,1.1399999856948853,1.1200000047683716,1.1399999856948853,1.1299999952316284,34500,1.1299999952316284,GO.MI
2019-11-22,1.149999976158142,1.1150000095367432,1.1299999952316284,1.1200000047683716,42500,1.1200000047683716,GO.MI
2019-11-25,1.25,1.1399999856948853,1.1449999809265137,1.2000000476837158,172000,1.2000000476837158,GO.MI
2019-11-26,1.215000033378601,1.1349999904632568,1.215000033378601,1.1950000524520874,165000,1.1950000524520874,GO.MI
2019-11-27,1.1950000524520874,1.149999976158142,1.1799999475479126,1.1699999570846558,70000,1.1699999570846558,GO.MI
2019-11-28,1.1699999570846558,1.1299999952316284,1.1699999570846558,1.149999976158142,107500,1.149999976158142,GO.MI
2019-11-29,1.149999976158142,1.1349999904632568,1.1399999856948853,1.1349999904632568,25500,1.1349999904632568,GO.MI
2019-12-02,1.1699999570846558,1.1349999904632568,1.1699999570846558,1.1349999904632568,40500,1.1349999904632568,GO.MI
2019-12-03,1.149999976158142,1.1299999952316284,1.1299999952316284,1.1349999904632568,31500,1.1349999904632568,GO.MI
2019-12-04,1.1449999809265137,1.1200000047683716,1.1449999809265137,1.1299999952316284,56000,1.1299999952316284,GO.MI
2019-12-05,1.1200000047683716,1.1100000143051147,1.1200000047683716,1.1150000095367432,44000,1.1150000095367432,GO.MI
2019-12-06,1.1050000190734863,1.090000033378601,1.1050000190734863,1.100000023841858,89000,1.100000023841858,GO.MI
2019-12-09,1.100000023841858,1.059999942779541,1.100000023841858,1.0700000524520874,116500,1.0700000524520874,GO.MI
2019-12-10,1.0850000381469727,1.0700000524520874,1.0750000476837158,1.0750000476837158,26500,1.0750000476837158,GO.MI
2019-12-11,1.100000023841858,1.0700000524520874,1.090000033378601,1.0950000286102295,56500,1.0950000286102295,GO.MI
2019-12-12,1.100000023841858,1.0750000476837158,1.0950000286102295,1.0800000429153442,30500,1.0800000429153442,GO.MI
2019-12-13,1.1150000095367432,1.0800000429153442,1.0800000429153442,1.1100000143051147,58500,1.1100000143051147,GO.MI
2019-12-16,1.1200000047683716,1.0800000429153442,1.1100000143051147,1.100000023841858,37500,1.100000023841858,GO.MI
2019-12-17,1.1349999904632568,1.0800000429153442,1.0850000381469727,1.090000033378601,54000,1.090000033378601,GO.MI
2019-12-18,1.190000057220459,1.0850000381469727,1.0850000381469727,1.1100000143051147,250500,1.1100000143051147,GO.MI
2019-12-19,1.1699999570846558,1.090000033378601,1.1150000095367432,1.159999966621399,169000,1.159999966621399,GO.MI
2019-12-20,1.184999942779541,1.1299999952316284,1.1799999475479126,1.149999976158142,29000,1.149999976158142,GO.MI
2019-12-23,1.1549999713897705,1.1299999952316284,1.1399999856948853,1.1449999809265137,10500,1.1449999809265137,GO.MI
2019-12-27,1.1549999713897705,1.1299999952316284,1.149999976158142,1.1299999952316284,22000,1.1299999952316284,GO.MI
2019-12-30,1.149999976158142,1.125,1.125,1.1449999809265137,16500,1.1449999809265137,GO.MI
2020-01-02,1.1749999523162842,1.1399999856948853,1.1749999523162842,1.149999976158142,34000,1.149999976158142,GO.MI
2020-01-03,1.1649999618530273,1.1200000047683716,1.1649999618530273,1.1399999856948853,43500,1.1399999856948853,GO.MI
2020-01-06,1.1399999856948853,1.0800000429153442,1.1200000047683716,1.1100000143051147,68000,1.1100000143051147,GO.MI
2020-01-07,1.1349999904632568,1.1100000143051147,1.1299999952316284,1.1200000047683716,17500,1.1200000047683716,GO.MI
2020-01-08,1.1299999952316284,1.0950000286102295,1.100000023841858,1.1100000143051147,21000,1.1100000143051147,GO.MI
2020-01-09,1.1299999952316284,1.090000033378601,1.1299999952316284,1.1150000095367432,59500,1.1150000095367432,GO.MI
2020-01-10,1.1200000047683716,1.1050000190734863,1.1100000143051147,1.1200000047683716,20500,1.1200000047683716,GO.MI
2020-01-13,1.1150000095367432,1.090000033378601,1.1150000095367432,1.1050000190734863,53500,1.1050000190734863,GO.MI
2020-01-14,1.1050000190734863,1.090000033378601,1.0950000286102295,1.1050000190734863,14500,1.1050000190734863,GO.MI
2020-01-15,1.1150000095367432,1.090000033378601,1.090000033378601,1.1100000143051147,27500,1.1100000143051147,GO.MI
2020-01-16,1.100000023841858,1.0800000429153442,1.100000023841858,1.0850000381469727,106500,1.0850000381469727,GO.MI
2020-01-17,1.090000033378601,1.0800000429153442,1.0850000381469727,1.090000033378601,50500,1.090000033378601,GO.MI
2020-01-20,1.1050000190734863,1.0700000524520874,1.1050000190734863,1.0800000429153442,56500,1.0800000429153442,GO.MI
2020-01-21,1.0850000381469727,1.0549999475479126,1.0850000381469727,1.0750000476837158,55000,1.0750000476837158,GO.MI
2020-01-22,1.0800000429153442,1.059999942779541,1.0800000429153442,1.0750000476837158,56000,1.0750000476837158,GO.MI
2020-01-23,1.059999942779541,1.0199999809265137,1.0499999523162842,1.0499999523162842,120500,1.0499999523162842,GO.MI
2020-01-24,1.0499999523162842,1.034999966621399,1.0499999523162842,1.0449999570846558,31500,1.0449999570846558,GO.MI
2020-01-27,1.065000057220459,1.034999966621399,1.0549999475479126,1.059999942779541,47500,1.059999942779541,GO.MI
2020-01-28,1.0549999475479126,1.024999976158142,1.034999966621399,1.024999976158142,26000,1.024999976158142,GO.MI
2020-01-29,1.0449999570846558,1.0149999856948853,1.0449999570846558,1.0199999809265137,12500,1.0199999809265137,GO.MI
2020-01-30,1.0199999809265137,0.984000027179718,1.0049999952316284,0.9980000257492065,63000,0.9980000257492065,GO.MI
2020-01-31,1.0,0.9259999990463257,1.0,0.9300000071525574,176500,0.9300000071525574,GO.MI
2020-02-03,0.9580000042915344,0.9300000071525574,0.9300000071525574,0.9359999895095825,41000,0.9359999895095825,GO.MI
2020-02-04,0.9480000138282776,0.9200000166893005,0.9300000071525574,0.9459999799728394,73500,0.9459999799728394,GO.MI
2020-02-05,0.9879999756813049,0.949999988079071,0.949999988079071,0.9639999866485596,60000,0.9639999866485596,GO.MI
2020-02-06,0.9980000257492065,0.972000002861023,0.984000027179718,0.972000002861023,11500,0.972000002861023,GO.MI
2020-02-07,0.9919999837875366,0.9700000286102295,0.9700000286102295,0.9900000095367432,22000,0.9900000095367432,GO.MI
2020-02-10,0.9700000286102295,0.949999988079071,0.9700000286102295,0.9539999961853027,70500,0.9539999961853027,GO.MI
2020-02-11,0.9879999756813049,0.949999988079071,0.9559999704360962,0.9819999933242798,51000,0.9819999933242798,GO.MI
2020-02-12,1.059999942779541,0.9860000014305115,0.9900000095367432,1.0299999713897705,130000,1.0299999713897705,GO.MI
2020-02-13,1.0449999570846558,1.0299999713897705,1.0299999713897705,1.0299999713897705,17500,1.0299999713897705,GO.MI
2020-02-14,1.0549999475479126,1.0149999856948853,1.0499999523162842,1.0149999856948853,21000,1.0149999856948853,GO.MI
2020-02-17,1.0399999618530273,0.9900000095367432,1.0299999713897705,0.9900000095367432,50000,0.9900000095367432,GO.MI
2020-02-18,1.0149999856948853,0.984000027179718,0.9900000095367432,0.9959999918937683,21500,0.9959999918937683,GO.MI
2020-02-19,1.0199999809265137,0.9819999933242798,0.9900000095367432,1.0,34000,1.0,GO.MI
2020-02-20,1.100000023841858,0.9800000190734863,0.984000027179718,1.100000023841858,295000,1.100000023841858,GO.MI
2020-02-21,1.159999966621399,1.0299999713897705,1.0750000476837158,1.0299999713897705,527000,1.0299999713897705,GO.MI
2020-02-24,1.0,0.9419999718666077,0.9879999756813049,0.9639999866485596,196000,0.9639999866485596,GO.MI
2020-02-25,0.984000027179718,0.9399999976158142,0.9739999771118164,0.9459999799728394,118500,0.9459999799728394,GO.MI
2020-02-26,0.9700000286102295,0.9380000233650208,0.9380000233650208,0.9700000286102295,56000,0.9700000286102295,GO.MI
2020-02-27,0.9620000123977661,0.9279999732971191,0.9520000219345093,0.9419999718666077,57000,0.9419999718666077,GO.MI
2020-02-28,0.921999990940094,0.8999999761581421,0.9139999747276306,0.9160000085830688,96000,0.9160000085830688,GO.MI
2020-03-02,0.9399999976158142,0.8659999966621399,0.9380000233650208,0.8960000276565552,106000,0.8960000276565552,GO.MI
2020-03-03,0.9179999828338623,0.8999999761581421,0.8999999761581421,0.8999999761581421,22000,0.8999999761581421,GO.MI
2020-03-04,0.9179999828338623,0.8799999952316284,0.8980000019073486,0.8799999952316284,56500,0.8799999952316284,GO.MI
2020-03-05,0.8859999775886536,0.8119999766349792,0.8659999966621399,0.8299999833106995,50500,0.8299999833106995,GO.MI
2020-03-06,0.8100000023841858,0.7360000014305115,0.8040000200271606,0.7400000095367432,171500,0.7400000095367432,GO.MI
2020-03-09,0.6600000262260437,0.5799999833106995,0.6019999980926514,0.6060000061988831,217000,0.6060000061988831,GO.MI
2020-03-10,0.6660000085830688,0.5799999833106995,0.6060000061988831,0.6000000238418579,208500,0.6000000238418579,GO.MI
2020-03-11,0.6320000290870667,0.6000000238418579,0.6119999885559082,0.6000000238418579,64000,0.6000000238418579,GO.MI
2020-03-12,0.5799999833106995,0.5239999890327454,0.5799999833106995,0.5260000228881836,111500,0.5260000228881836,GO.MI
2020-03-13,0.6000000238418579,0.515999972820282,0.515999972820282,0.550000011920929,146000,0.550000011920929,GO.MI
2020-03-16,0.5120000243186951,0.4690000116825104,0.5099999904632568,0.5040000081062317,73500,0.5040000081062317,GO.MI
2020-03-17,0.5699999928474426,0.5,0.5199999809265137,0.5260000228881836,161000,0.5260000228881836,GO.MI
2020-03-18,0.5600000023841858,0.5080000162124634,0.5120000243186951,0.5199999809265137,45000,0.5199999809265137,GO.MI
2020-03-19,0.5879999995231628,0.5099999904632568,0.5360000133514404,0.5460000038146973,181500,0.5460000038146973,GO.MI
2020-03-20,0.6399999856948853,0.550000011920929,0.5519999861717224,0.6399999856948853,145000,0.6399999856948853,GO.MI
2020-03-23,0.7599999904632568,0.6959999799728394,0.6959999799728394,0.7599999904632568,86500,0.7599999904632568,GO.MI
2020-03-24,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,0,0.7599999904632568,GO.MI
2020-03-25,0.972000002861023,0.9039999842643738,0.9700000286102295,0.972000002861023,208500,0.972000002861023,GO.MI
2020-03-26,1.0449999570846558,0.9179999828338623,1.0299999713897705,0.9919999837875366,863000,0.9919999837875366,GO.MI
2020-03-27,0.9860000014305115,0.878000020980835,0.9599999785423279,0.9200000166893005,436500,0.9200000166893005,GO.MI
2020-03-30,0.9580000042915344,0.8600000143051147,0.9300000071525574,0.8980000019073486,163000,0.8980000019073486,GO.MI
2020-03-31,0.9079999923706055,0.8799999952316284,0.9079999923706055,0.8960000276565552,54000,0.8960000276565552,GO.MI
2020-04-01,0.8899999856948853,0.8700000047683716,0.8899999856948853,0.8709999918937683,41000,0.8709999918937683,GO.MI
2020-04-02,0.9539999961853027,0.8640000224113464,0.8679999709129333,0.925000011920929,167000,0.925000011920929,GO.MI
2020-04-03,0.9390000104904175,0.8700000047683716,0.9269999861717224,0.8790000081062317,165500,0.8790000081062317,GO.MI
2020-04-06,0.9120000004768372,0.8820000290870667,0.8999999761581421,0.8920000195503235,34000,0.8920000195503235,GO.MI
2020-04-07,0.9490000009536743,0.8870000243186951,0.8949999809265137,0.9200000166893005,150000,0.9200000166893005,GO.MI
2020-04-08,0.9120000004768372,0.8870000243186951,0.9079999923706055,0.9120000004768372,42500,0.9120000004768372,GO.MI
2020-04-09,0.9120000004768372,0.8949999809265137,0.8999999761581421,0.8949999809265137,44000,0.8949999809265137,GO.MI
2020-04-14,0.9169999957084656,0.8999999761581421,0.9079999923706055,0.8999999761581421,17000,0.8999999761581421,GO.MI
2020-04-15,0.8899999856948853,0.8799999952316284,0.8859999775886536,0.8820000290870667,28000,0.8820000290870667,GO.MI
2020-04-16,0.8809999823570251,0.8700000047683716,0.8790000081062317,0.8809999823570251,12500,0.8809999823570251,GO.MI
2020-04-17,0.8889999985694885,0.8790000081062317,0.8849999904632568,0.8880000114440918,11500,0.8880000114440918,GO.MI
2020-04-20,0.890999972820282,0.8709999918937683,0.8849999904632568,0.8889999985694885,15000,0.8889999985694885,GO.MI
2020-04-21,0.8799999952316284,0.8700000047683716,0.8730000257492065,0.878000020980835,31500,0.878000020980835,GO.MI
2020-04-22,0.8700000047683716,0.8399999737739563,0.8669999837875366,0.8700000047683716,50500,0.8700000047683716,GO.MI
2020-04-23,0.8740000128746033,0.8700000047683716,0.8700000047683716,0.8740000128746033,6000,0.8740000128746033,GO.MI
2020-04-24,0.878000020980835,0.8700000047683716,0.8700000047683716,0.871999979019165,9500,0.871999979019165,GO.MI
2020-04-27,0.8799999952316284,0.8640000224113464,0.871999979019165,0.8640000224113464,31500,0.8640000224113464,GO.MI
2020-04-28,0.8700000047683716,0.8619999885559082,0.8640000224113464,0.8640000224113464,36000,0.8640000224113464,GO.MI
2020-04-29,0.8740000128746033,0.8330000042915344,0.8640000224113464,0.8619999885559082,49500,0.8619999885559082,GO.MI
2020-04-30,0.8640000224113464,0.8399999737739563,0.8629999756813049,0.8539999723434448,9000,0.8539999723434448,GO.MI
2020-05-04,0.8560000061988831,0.8119999766349792,0.8399999737739563,0.8149999976158142,42500,0.8149999976158142,GO.MI
2020-05-05,0.8339999914169312,0.8149999976158142,0.8149999976158142,0.8339999914169312,10000,0.8339999914169312,GO.MI
2020-05-06,0.8379999995231628,0.8119999766349792,0.8379999995231628,0.8149999976158142,5500,0.8149999976158142,GO.MI
2020-05-07,0.8199999928474426,0.8009999990463257,0.8119999766349792,0.8180000185966492,13000,0.8180000185966492,GO.MI
2020-05-08,0.8180000185966492,0.8019999861717224,0.8180000185966492,0.8100000023841858,20000,0.8100000023841858,GO.MI
2020-05-11,0.8600000143051147,0.8119999766349792,0.8119999766349792,0.8349999785423279,75500,0.8349999785423279,GO.MI
2019-01-02,8.359999656677246,7.699999809265137,7.900000095367432,8.100000381469727,6000.0,7.8062639236450195,GPI.MI
2019-01-03,8.300000190734863,8.100000381469727,8.100000381469727,8.100000381469727,1500.0,7.8062639236450195,GPI.MI
2019-01-04,8.699999809265137,7.880000114440918,7.980000019073486,8.640000343322754,3600.0,8.326681137084961,GPI.MI
2019-01-07,8.680000305175781,8.640000343322754,8.680000305175781,8.640000343322754,120.0,8.326681137084961,GPI.MI
2019-01-08,8.640000343322754,8.640000343322754,8.640000343322754,8.640000343322754,0.0,8.326681137084961,GPI.MI
2019-01-09,8.539999961853027,8.300000190734863,8.539999961853027,8.34000015258789,5800.0,8.03756046295166,GPI.MI
2019-01-10,8.5,8.460000038146973,8.460000038146973,8.5,1500.0,8.191758155822754,GPI.MI
2019-01-11,8.539999961853027,8.100000381469727,8.199999809265137,8.460000038146973,7100.0,8.15320873260498,GPI.MI
2019-01-14,8.460000038146973,8.460000038146973,8.460000038146973,8.460000038146973,0.0,8.15320873260498,GPI.MI
2019-01-15,8.460000038146973,8.220000267028809,8.300000190734863,8.460000038146973,266.0,8.15320873260498,GPI.MI
2019-01-16,8.460000038146973,8.420000076293945,8.460000038146973,8.420000076293945,400.0,8.114659309387207,GPI.MI
2019-01-17,8.300000190734863,8.220000267028809,8.300000190734863,8.239999771118164,900.0,7.941186428070068,GPI.MI
2019-01-18,8.399999618530273,8.380000114440918,8.380000114440918,8.399999618530273,3397.0,8.095383644104004,GPI.MI
2019-01-21,8.460000038146973,8.399999618530273,8.399999618530273,8.460000038146973,1002.0,8.15320873260498,GPI.MI
2019-01-22,8.460000038146973,8.199999809265137,8.199999809265137,8.460000038146973,7438.0,8.15320873260498,GPI.MI
2019-01-23,8.420000076293945,8.119999885559082,8.140000343322754,8.119999885559082,1899.0,7.825538158416748,GPI.MI
2019-01-24,8.479999542236328,8.100000381469727,8.199999809265137,8.119999885559082,6304.0,7.825538158416748,GPI.MI
2019-01-25,8.460000038146973,8.0,8.119999885559082,8.399999618530273,10871.0,8.095383644104004,GPI.MI
2019-01-28,8.399999618530273,8.039999961853027,8.119999885559082,8.199999809265137,2228.0,7.902637004852295,GPI.MI
2019-01-29,8.300000190734863,8.199999809265137,8.220000267028809,8.300000190734863,4524.0,7.999011039733887,GPI.MI
2019-01-30,8.380000114440918,8.239999771118164,8.380000114440918,8.359999656677246,2167.0,8.05683422088623,GPI.MI
2019-01-31,8.399999618530273,8.300000190734863,8.399999618530273,8.34000015258789,5194.0,8.03756046295166,GPI.MI
2019-02-01,8.300000190734863,8.100000381469727,8.300000190734863,8.300000190734863,1568.0,7.999011039733887,GPI.MI
2019-02-04,8.300000190734863,8.0600004196167,8.119999885559082,8.0600004196167,2575.0,7.767714500427246,GPI.MI
2019-02-05,8.119999885559082,8.079999923706055,8.119999885559082,8.100000381469727,425.0,7.8062639236450195,GPI.MI
2019-02-06,8.359999656677246,7.980000019073486,8.039999961853027,8.260000228881836,13264.0,7.960461616516113,GPI.MI
2019-02-07,8.479999542236328,8.359999656677246,8.359999656677246,8.479999542236328,700.0,8.17248249053955,GPI.MI
2019-02-08,8.5,8.420000076293945,8.420000076293945,8.5,4118.0,8.191758155822754,GPI.MI
2019-02-11,8.579999923706055,8.34000015258789,8.5,8.520000457763672,6547.0,8.21103286743164,GPI.MI
2019-02-12,8.5,8.039999961853027,8.039999961853027,8.479999542236328,1345.0,8.17248249053955,GPI.MI
2019-02-13,8.479999542236328,8.220000267028809,8.220000267028809,8.300000190734863,584.0,7.999011039733887,GPI.MI
2019-02-14,8.5,8.279999732971191,8.279999732971191,8.5,4470.0,8.191758155822754,GPI.MI
2019-02-15,8.760000228881836,8.5,8.5,8.760000228881836,1717.0,8.442329406738281,GPI.MI
2019-02-18,9.0,8.899999618530273,9.0,9.0,4963.0,8.673625946044922,GPI.MI
2019-02-19,9.0,8.720000267028809,9.0,8.979999542236328,4896.0,8.654351234436035,GPI.MI
2019-02-20,8.979999542236328,8.899999618530273,8.899999618530273,8.979999542236328,3135.0,8.654351234436035,GPI.MI
2019-02-21,9.0,8.899999618530273,8.979999542236328,9.0,4847.0,8.673625946044922,GPI.MI
2019-02-22,9.0,8.899999618530273,9.0,9.0,4278.0,8.673625946044922,GPI.MI
2019-02-25,9.0,8.760000228881836,9.0,9.0,2566.0,8.673625946044922,GPI.MI
2019-02-26,9.800000190734863,8.979999542236328,9.0,9.300000190734863,31349.0,8.962747573852539,GPI.MI
2019-02-27,9.359999656677246,9.300000190734863,9.359999656677246,9.359999656677246,2865.0,9.020570755004883,GPI.MI
2019-02-28,9.399999618530273,9.239999771118164,9.359999656677246,9.380000114440918,14213.0,9.039846420288086,GPI.MI
2019-03-01,9.359999656677246,9.300000190734863,9.359999656677246,9.359999656677246,5764.0,9.020570755004883,GPI.MI
2019-03-04,9.359999656677246,9.300000190734863,9.359999656677246,9.359999656677246,5914.0,9.020570755004883,GPI.MI
2019-03-05,9.359999656677246,9.180000305175781,9.300000190734863,9.220000267028809,5964.0,8.885648727416992,GPI.MI
2019-03-06,9.34000015258789,9.199999809265137,9.300000190734863,9.34000015258789,936.0,9.001296997070312,GPI.MI
2019-03-07,9.34000015258789,9.199999809265137,9.34000015258789,9.199999809265137,1794.0,8.866373062133789,GPI.MI
2019-03-08,9.260000228881836,9.100000381469727,9.260000228881836,9.119999885559082,1319.0,8.789274215698242,GPI.MI
2019-03-11,9.100000381469727,8.800000190734863,9.100000381469727,9.0,11534.0,8.673625946044922,GPI.MI
2019-03-12,8.960000038146973,8.84000015258789,8.960000038146973,8.899999618530273,2585.0,8.577252388000488,GPI.MI
2019-03-13,8.979999542236328,8.800000190734863,8.800000190734863,8.920000076293945,2446.0,8.596527099609375,GPI.MI
2019-03-14,8.9399995803833,8.739999771118164,8.899999618530273,8.9399995803833,1312.0,8.615801811218262,GPI.MI
2019-03-15,9.260000228881836,8.779999732971191,8.899999618530273,9.260000228881836,3960.0,8.924198150634766,GPI.MI
2019-03-18,9.180000305175781,8.960000038146973,9.020000457763672,9.0,8333.0,8.673625946044922,GPI.MI
2019-03-19,9.0600004196167,8.859999656677246,9.0600004196167,8.859999656677246,4721.0,8.538702964782715,GPI.MI
2019-03-20,8.979999542236328,8.84000015258789,8.979999542236328,8.899999618530273,2900.0,8.577252388000488,GPI.MI
2019-03-21,9.0600004196167,8.979999542236328,8.979999542236328,9.039999961853027,1382.0,8.712175369262695,GPI.MI
2019-03-22,9.100000381469727,9.039999961853027,9.039999961853027,9.039999961853027,2472.0,8.712175369262695,GPI.MI
2019-03-25,9.100000381469727,9.039999961853027,9.0600004196167,9.100000381469727,723.0,8.770000457763672,GPI.MI
2019-03-26,9.220000267028809,9.100000381469727,9.15999984741211,9.100000381469727,772.0,8.770000457763672,GPI.MI
2019-03-27,9.239999771118164,9.239999771118164,9.239999771118164,9.239999771118164,64.0,8.904922485351562,GPI.MI
2019-03-28,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,266.0,8.770000457763672,GPI.MI
2019-03-29,9.300000190734863,9.140000343322754,9.300000190734863,9.140000343322754,1955.0,8.808549880981445,GPI.MI
2019-04-01,9.199999809265137,8.880000114440918,9.119999885559082,9.140000343322754,8836.0,8.808549880981445,GPI.MI
2019-04-02,9.199999809265137,8.9399995803833,9.039999961853027,9.199999809265137,2443.0,8.866373062133789,GPI.MI
2019-04-03,9.199999809265137,9.100000381469727,9.119999885559082,9.199999809265137,675.0,8.866373062133789,GPI.MI
2019-04-04,9.380000114440918,9.15999984741211,9.180000305175781,9.279999732971191,1750.0,8.943471908569336,GPI.MI
2019-04-05,9.380000114440918,9.220000267028809,9.34000015258789,9.300000190734863,1874.0,8.962747573852539,GPI.MI
2019-04-08,9.359999656677246,9.140000343322754,9.319999694824219,9.359999656677246,5973.0,9.020570755004883,GPI.MI
2019-04-09,9.380000114440918,9.180000305175781,9.239999771118164,9.220000267028809,949.0,8.885648727416992,GPI.MI
2019-04-10,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,5.0,8.962747573852539,GPI.MI
2019-04-11,9.34000015258789,9.220000267028809,9.220000267028809,9.34000015258789,1886.0,9.001296997070312,GPI.MI
2019-04-12,9.34000015258789,9.140000343322754,9.239999771118164,9.279999732971191,4288.0,8.943471908569336,GPI.MI
2019-04-15,9.380000114440918,9.180000305175781,9.220000267028809,9.300000190734863,2615.0,8.962747573852539,GPI.MI
2019-04-16,9.359999656677246,9.220000267028809,9.220000267028809,9.319999694824219,3586.0,8.98202133178711,GPI.MI
2019-04-17,9.319999694824219,9.15999984741211,9.260000228881836,9.180000305175781,4666.0,8.847099304199219,GPI.MI
2019-04-18,9.359999656677246,9.079999923706055,9.180000305175781,9.180000305175781,7281.0,8.847099304199219,GPI.MI
2019-04-23,9.199999809265137,9.119999885559082,9.119999885559082,9.199999809265137,2469.0,8.866373062133789,GPI.MI
2019-04-24,9.220000267028809,9.079999923706055,9.220000267028809,9.15999984741211,4953.0,8.827823638916016,GPI.MI
2019-04-25,9.199999809265137,9.100000381469727,9.140000343322754,9.180000305175781,1541.0,8.847099304199219,GPI.MI
2019-04-26,9.180000305175781,9.079999923706055,9.100000381469727,9.079999923706055,444.0,8.750724792480469,GPI.MI
2019-04-29,9.199999809265137,9.15999984741211,9.180000305175781,9.15999984741211,995.0,8.827823638916016,GPI.MI
2019-04-30,9.119999885559082,9.0,9.079999923706055,9.119999885559082,1938.0,8.789274215698242,GPI.MI
2019-05-02,9.520000457763672,9.119999885559082,9.119999885559082,9.380000114440918,45416.0,9.039846420288086,GPI.MI
2019-05-03,9.4399995803833,9.220000267028809,9.399999618530273,9.380000114440918,14321.0,9.039846420288086,GPI.MI
2019-05-06,9.380000114440918,9.119999885559082,9.319999694824219,9.279999732971191,8041.0,8.943471908569336,GPI.MI
2019-05-07,9.279999732971191,9.0600004196167,9.279999732971191,9.180000305175781,4869.0,8.847099304199219,GPI.MI
2019-05-08,9.15999984741211,8.899999618530273,9.15999984741211,9.079999923706055,4154.0,8.750724792480469,GPI.MI
2019-05-09,9.119999885559082,8.979999542236328,9.119999885559082,9.079999923706055,6254.0,8.750724792480469,GPI.MI
2019-05-10,9.15999984741211,9.0600004196167,9.100000381469727,9.100000381469727,8889.0,8.770000457763672,GPI.MI
2019-05-13,9.0600004196167,8.859999656677246,8.979999542236328,9.0,14557.0,9.0,GPI.MI
2019-05-14,9.039999961853027,8.920000076293945,9.039999961853027,9.0,718.0,9.0,GPI.MI
2019-05-15,9.039999961853027,8.800000190734863,9.039999961853027,8.9399995803833,4507.0,8.9399995803833,GPI.MI
2019-05-16,9.0,8.819999694824219,8.9399995803833,9.0,7384.0,9.0,GPI.MI
2019-05-17,9.0,8.84000015258789,9.0,8.84000015258789,2807.0,8.84000015258789,GPI.MI
2019-05-20,9.0,8.300000190734863,8.84000015258789,8.300000190734863,3791.0,8.300000190734863,GPI.MI
2019-05-21,8.779999732971191,8.5,8.5,8.760000228881836,4185.0,8.760000228881836,GPI.MI
2019-05-22,8.880000114440918,8.760000228881836,8.760000228881836,8.859999656677246,1893.0,8.859999656677246,GPI.MI
2019-05-23,8.899999618530273,8.779999732971191,8.819999694824219,8.899999618530273,6411.0,8.899999618530273,GPI.MI
2019-05-24,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0.0,8.899999618530273,GPI.MI
2019-05-27,8.779999732971191,8.539999961853027,8.779999732971191,8.539999961853027,53986.0,8.539999961853027,GPI.MI
2019-05-28,8.760000228881836,8.5600004196167,8.579999923706055,8.600000381469727,4972.0,8.600000381469727,GPI.MI
2019-05-29,8.600000381469727,8.5600004196167,8.600000381469727,8.579999923706055,1551.0,8.579999923706055,GPI.MI
2019-05-30,8.699999809265137,8.399999618530273,8.399999618530273,8.600000381469727,4571.0,8.600000381469727,GPI.MI
2019-05-31,8.600000381469727,8.460000038146973,8.460000038146973,8.539999961853027,1139.0,8.539999961853027,GPI.MI
2019-06-03,8.600000381469727,8.319999694824219,8.5600004196167,8.479999542236328,6317.0,8.479999542236328,GPI.MI
2019-06-04,8.5,8.399999618530273,8.479999542236328,8.4399995803833,2484.0,8.4399995803833,GPI.MI
2019-06-05,8.579999923706055,8.34000015258789,8.359999656677246,8.420000076293945,5140.0,8.420000076293945,GPI.MI
2019-06-06,8.4399995803833,8.279999732971191,8.399999618530273,8.399999618530273,5002.0,8.399999618530273,GPI.MI
2019-06-07,8.399999618530273,7.760000228881836,8.300000190734863,8.100000381469727,45201.0,8.100000381469727,GPI.MI
2019-06-10,8.180000305175781,7.900000095367432,8.100000381469727,8.180000305175781,23222.0,8.180000305175781,GPI.MI
2019-06-11,8.279999732971191,8.119999885559082,8.119999885559082,8.260000228881836,3492.0,8.260000228881836,GPI.MI
2019-06-12,8.460000038146973,8.220000267028809,8.460000038146973,8.260000228881836,5196.0,8.260000228881836,GPI.MI
2019-06-13,8.359999656677246,8.199999809265137,8.260000228881836,8.300000190734863,3485.0,8.300000190734863,GPI.MI
2019-06-14,8.4399995803833,8.34000015258789,8.34000015258789,8.4399995803833,11582.0,8.4399995803833,GPI.MI
2019-06-17,8.420000076293945,8.300000190734863,8.380000114440918,8.420000076293945,2188.0,8.420000076293945,GPI.MI
2019-06-18,8.399999618530273,8.260000228881836,8.399999618530273,8.399999618530273,1500.0,8.399999618530273,GPI.MI
2019-06-19,8.4399995803833,8.300000190734863,8.34000015258789,8.4399995803833,2275.0,8.4399995803833,GPI.MI
2019-06-20,8.4399995803833,8.399999618530273,8.4399995803833,8.399999618530273,1961.0,8.399999618530273,GPI.MI
2019-06-21,8.420000076293945,8.420000076293945,8.420000076293945,8.420000076293945,100.0,8.420000076293945,GPI.MI
2019-06-24,8.479999542236328,8.359999656677246,8.4399995803833,8.460000038146973,1961.0,8.460000038146973,GPI.MI
2019-06-25,8.5,8.420000076293945,8.460000038146973,8.420000076293945,3583.0,8.420000076293945,GPI.MI
2019-06-26,8.4399995803833,8.300000190734863,8.4399995803833,8.420000076293945,2666.0,8.420000076293945,GPI.MI
2019-06-27,8.5,8.399999618530273,8.399999618530273,8.5,6889.0,8.5,GPI.MI
2019-06-28,8.5,8.399999618530273,8.5,8.4399995803833,4477.0,8.4399995803833,GPI.MI
2019-07-01,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,1552.0,8.399999618530273,GPI.MI
2019-07-02,8.4399995803833,8.380000114440918,8.380000114440918,8.4399995803833,5580.0,8.4399995803833,GPI.MI
2019-07-03,8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,1029.0,8.4399995803833,GPI.MI
2019-07-04,8.460000038146973,8.380000114440918,8.460000038146973,8.420000076293945,3046.0,8.420000076293945,GPI.MI
2019-07-05,8.5,8.4399995803833,8.4399995803833,8.479999542236328,1936.0,8.479999542236328,GPI.MI
2019-07-08,8.619999885559082,8.479999542236328,8.5,8.619999885559082,8679.0,8.619999885559082,GPI.MI
2019-07-09,8.720000267028809,8.539999961853027,8.5600004196167,8.619999885559082,12980.0,8.619999885559082,GPI.MI
2019-07-10,8.619999885559082,8.520000457763672,8.579999923706055,8.520000457763672,4288.0,8.520000457763672,GPI.MI
2019-07-11,8.579999923706055,8.4399995803833,8.579999923706055,8.4399995803833,3822.0,8.4399995803833,GPI.MI
2019-07-12,8.5,8.359999656677246,8.479999542236328,8.5,4995.0,8.5,GPI.MI
2019-07-15,8.5,8.399999618530273,8.5,8.4399995803833,1898.0,8.4399995803833,GPI.MI
2019-07-16,8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,0.0,8.4399995803833,GPI.MI
2019-07-17,8.420000076293945,8.399999618530273,8.420000076293945,8.399999618530273,300.0,8.399999618530273,GPI.MI
2019-07-18,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0.0,8.399999618530273,GPI.MI
2019-07-19,8.399999618530273,8.300000190734863,8.399999618530273,8.300000190734863,1940.0,8.300000190734863,GPI.MI
2019-07-22,8.220000267028809,8.180000305175781,8.220000267028809,8.199999809265137,4345.0,8.199999809265137,GPI.MI
2019-07-23,8.359999656677246,8.199999809265137,8.359999656677246,8.319999694824219,3920.0,8.319999694824219,GPI.MI
2019-07-24,8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,300.0,8.239999771118164,GPI.MI
2019-07-25,8.319999694824219,8.220000267028809,8.239999771118164,8.319999694824219,1257.0,8.319999694824219,GPI.MI
2019-07-26,8.319999694824219,8.239999771118164,8.300000190734863,8.319999694824219,1568.0,8.319999694824219,GPI.MI
2019-07-29,8.399999618530273,8.260000228881836,8.319999694824219,8.279999732971191,1800.0,8.279999732971191,GPI.MI
2019-07-30,8.399999618530273,8.239999771118164,8.300000190734863,8.399999618530273,2232.0,8.399999618530273,GPI.MI
2019-07-31,8.220000267028809,8.199999809265137,8.199999809265137,8.220000267028809,900.0,8.220000267028809,GPI.MI
2019-08-01,8.359999656677246,8.220000267028809,8.220000267028809,8.260000228881836,582.0,8.260000228881836,GPI.MI
2019-08-02,8.300000190734863,8.239999771118164,8.239999771118164,8.300000190734863,700.0,8.300000190734863,GPI.MI
2019-08-05,8.359999656677246,8.300000190734863,8.359999656677246,8.300000190734863,489.0,8.300000190734863,GPI.MI
2019-08-06,8.220000267028809,8.220000267028809,8.220000267028809,8.220000267028809,900.0,8.220000267028809,GPI.MI
2019-08-07,8.199999809265137,8.039999961853027,8.199999809265137,8.15999984741211,4760.0,8.15999984741211,GPI.MI
2019-08-08,8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,1162.0,8.039999961853027,GPI.MI
2019-08-09,8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,539.0,8.039999961853027,GPI.MI
2019-08-12,8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,223.0,8.039999961853027,GPI.MI
2019-08-13,8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,79.0,8.039999961853027,GPI.MI
2019-08-14,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,101.0,8.199999809265137,GPI.MI
2019-08-16,8.180000305175781,8.100000381469727,8.100000381469727,8.180000305175781,1000.0,8.180000305175781,GPI.MI
2019-08-19,8.319999694824219,8.039999961853027,8.180000305175781,8.239999771118164,2376.0,8.239999771118164,GPI.MI
2019-08-20,8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,0.0,8.239999771118164,GPI.MI
2019-08-21,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,500.0,8.300000190734863,GPI.MI
2019-08-22,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,200.0,8.300000190734863,GPI.MI
2019-08-23,8.319999694824219,8.300000190734863,8.300000190734863,8.319999694824219,1862.0,8.319999694824219,GPI.MI
2019-08-26,8.319999694824219,8.319999694824219,8.319999694824219,8.319999694824219,0.0,8.319999694824219,GPI.MI
2019-08-27,8.319999694824219,8.199999809265137,8.319999694824219,8.199999809265137,1689.0,8.199999809265137,GPI.MI
2019-08-28,8.260000228881836,8.140000343322754,8.260000228881836,8.140000343322754,1652.0,8.140000343322754,GPI.MI
2019-08-29,8.15999984741211,8.140000343322754,8.15999984741211,8.15999984741211,500.0,8.15999984741211,GPI.MI
2019-08-30,8.300000190734863,8.140000343322754,8.199999809265137,8.239999771118164,750.0,8.239999771118164,GPI.MI
2019-09-02,8.199999809265137,8.0600004196167,8.199999809265137,8.100000381469727,1450.0,8.100000381469727,GPI.MI
2019-09-03,8.100000381469727,8.079999923706055,8.079999923706055,8.100000381469727,2900.0,8.100000381469727,GPI.MI
2019-09-04,8.319999694824219,8.100000381469727,8.199999809265137,8.100000381469727,4597.0,8.100000381469727,GPI.MI
2019-09-05,8.100000381469727,8.020000457763672,8.020000457763672,8.0600004196167,570.0,8.0600004196167,GPI.MI
2019-09-06,8.180000305175781,8.020000457763672,8.0600004196167,8.039999961853027,3254.0,8.039999961853027,GPI.MI
2019-09-09,8.140000343322754,8.039999961853027,8.039999961853027,8.039999961853027,760.0,8.039999961853027,GPI.MI
2019-09-10,8.119999885559082,8.020000457763672,8.0600004196167,8.100000381469727,538.0,8.100000381469727,GPI.MI
2019-09-11,8.199999809265137,8.039999961853027,8.039999961853027,8.199999809265137,667.0,8.199999809265137,GPI.MI
2019-09-12,8.15999984741211,8.079999923706055,8.079999923706055,8.15999984741211,1425.0,8.15999984741211,GPI.MI
2019-09-13,8.199999809265137,8.020000457763672,8.039999961853027,8.039999961853027,6510.0,8.039999961853027,GPI.MI
2019-09-16,8.199999809265137,8.020000457763672,8.140000343322754,8.039999961853027,8421.0,8.039999961853027,GPI.MI
2019-09-17,8.140000343322754,8.039999961853027,8.039999961853027,8.100000381469727,3833.0,8.100000381469727,GPI.MI
2019-09-18,8.100000381469727,8.020000457763672,8.100000381469727,8.020000457763672,1351.0,8.020000457763672,GPI.MI
2019-09-19,8.079999923706055,8.0,8.079999923706055,8.0,1948.0,8.0,GPI.MI
2019-09-20,8.0,7.920000076293945,8.0,7.920000076293945,463.0,7.920000076293945,GPI.MI
2019-09-23,8.079999923706055,8.039999961853027,8.039999961853027,8.0600004196167,1021.0,8.0600004196167,GPI.MI
2019-09-24,8.199999809265137,8.0,8.199999809265137,8.199999809265137,4300.0,8.199999809265137,GPI.MI
2019-09-25,8.279999732971191,8.279999732971191,8.279999732971191,8.279999732971191,148.0,8.279999732971191,GPI.MI
2019-09-26,8.279999732971191,8.15999984741211,8.279999732971191,8.180000305175781,1672.0,8.180000305175781,GPI.MI
2019-09-27,8.300000190734863,8.079999923706055,8.279999732971191,8.180000305175781,4229.0,8.180000305175781,GPI.MI
2019-09-30,8.239999771118164,7.960000038146973,8.199999809265137,8.15999984741211,1824.0,8.15999984741211,GPI.MI
2019-10-01,7.960000038146973,7.599999904632568,7.920000076293945,7.78000020980835,27775.0,7.78000020980835,GPI.MI
2019-10-02,7.860000133514404,7.599999904632568,7.78000020980835,7.599999904632568,3284.0,7.599999904632568,GPI.MI
2019-10-03,7.599999904632568,7.340000152587891,7.559999942779541,7.599999904632568,4705.0,7.599999904632568,GPI.MI
2019-10-04,7.559999942779541,7.440000057220459,7.460000038146973,7.559999942779541,589.0,7.559999942779541,GPI.MI
2019-10-07,7.599999904632568,7.400000095367432,7.400000095367432,7.579999923706055,2922.0,7.579999923706055,GPI.MI
2019-10-08,7.739999771118164,7.400000095367432,7.400000095367432,7.599999904632568,1703.0,7.599999904632568,GPI.MI
2019-10-09,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,223.0,7.559999942779541,GPI.MI
2019-10-10,7.599999904632568,7.360000133514404,7.579999923706055,7.559999942779541,6282.0,7.559999942779541,GPI.MI
2019-10-11,7.619999885559082,7.400000095367432,7.420000076293945,7.619999885559082,5096.0,7.619999885559082,GPI.MI
2019-10-14,7.760000228881836,7.420000076293945,7.420000076293945,7.559999942779541,3093.0,7.559999942779541,GPI.MI
2019-10-15,7.699999809265137,7.5,7.559999942779541,7.699999809265137,3850.0,7.699999809265137,GPI.MI
2019-10-16,7.699999809265137,7.5,7.699999809265137,7.5,11272.0,7.5,GPI.MI
2019-10-17,7.539999961853027,7.420000076293945,7.539999961853027,7.440000057220459,1093.0,7.440000057220459,GPI.MI
2019-10-18,7.579999923706055,7.400000095367432,7.579999923706055,7.519999980926514,2530.0,7.519999980926514,GPI.MI
2019-10-21,7.460000038146973,7.360000133514404,7.400000095367432,7.460000038146973,3944.0,7.460000038146973,GPI.MI
2019-10-22,7.400000095367432,7.300000190734863,7.400000095367432,7.400000095367432,2212.0,7.400000095367432,GPI.MI
2019-10-23,7.300000190734863,7.179999828338623,7.199999809265137,7.199999809265137,5071.0,7.199999809265137,GPI.MI
2019-10-24,7.199999809265137,7.139999866485596,7.199999809265137,7.179999828338623,2842.0,7.179999828338623,GPI.MI
2019-10-25,7.260000228881836,7.019999980926514,7.139999866485596,7.099999904632568,11767.0,7.099999904632568,GPI.MI
2019-10-28,7.179999828338623,7.0,7.179999828338623,7.099999904632568,9017.0,7.099999904632568,GPI.MI
2019-10-29,7.099999904632568,7.0,7.079999923706055,7.099999904632568,1230.0,7.099999904632568,GPI.MI
2019-10-30,7.179999828338623,7.019999980926514,7.099999904632568,7.139999866485596,1982.0,7.139999866485596,GPI.MI
2019-10-31,7.199999809265137,7.059999942779541,7.179999828338623,7.199999809265137,3428.0,7.199999809265137,GPI.MI
2019-11-01,7.300000190734863,7.199999809265137,7.199999809265137,7.199999809265137,1051.0,7.199999809265137,GPI.MI
2019-11-04,7.300000190734863,7.159999847412109,7.260000228881836,7.28000020980835,2133.0,7.28000020980835,GPI.MI
2019-11-05,7.440000057220459,7.199999809265137,7.239999771118164,7.380000114440918,5532.0,7.380000114440918,GPI.MI
2019-11-06,7.400000095367432,7.119999885559082,7.380000114440918,7.340000152587891,1991.0,7.340000152587891,GPI.MI
2019-11-07,7.300000190734863,7.099999904632568,7.159999847412109,7.28000020980835,4150.0,7.28000020980835,GPI.MI
2019-11-08,7.320000171661377,7.28000020980835,7.320000171661377,7.28000020980835,750.0,7.28000020980835,GPI.MI
2019-11-11,7.440000057220459,7.239999771118164,7.300000190734863,7.239999771118164,7113.0,7.239999771118164,GPI.MI
2019-11-12,7.659999847412109,7.239999771118164,7.380000114440918,7.480000019073486,13918.0,7.480000019073486,GPI.MI
2019-11-13,7.559999942779541,7.320000171661377,7.320000171661377,7.559999942779541,8050.0,7.559999942779541,GPI.MI
2019-11-14,7.599999904632568,7.340000152587891,7.599999904632568,7.400000095367432,5377.0,7.400000095367432,GPI.MI
2019-11-15,7.579999923706055,7.340000152587891,7.340000152587891,7.5,1747.0,7.5,GPI.MI
2019-11-18,7.480000019073486,7.340000152587891,7.400000095367432,7.480000019073486,1740.0,7.480000019073486,GPI.MI
2019-11-19,7.639999866485596,7.5,7.579999923706055,7.599999904632568,6780.0,7.599999904632568,GPI.MI
2019-11-20,7.659999847412109,7.5,7.599999904632568,7.519999980926514,9534.0,7.519999980926514,GPI.MI
2019-11-21,7.599999904632568,7.5,7.519999980926514,7.599999904632568,4220.0,7.599999904632568,GPI.MI
2019-11-22,7.639999866485596,7.5,7.579999923706055,7.639999866485596,6268.0,7.639999866485596,GPI.MI
2019-11-25,7.699999809265137,7.5,7.5,7.699999809265137,1250.0,7.699999809265137,GPI.MI
2019-11-26,7.800000190734863,7.619999885559082,7.619999885559082,7.800000190734863,9398.0,7.800000190734863,GPI.MI
2019-11-27,7.920000076293945,7.71999979019165,7.820000171661377,7.900000095367432,500816.0,7.900000095367432,GPI.MI
2019-11-28,7.920000076293945,7.639999866485596,7.920000076293945,7.639999866485596,6784.0,7.639999866485596,GPI.MI
2019-11-29,7.880000114440918,7.699999809265137,7.880000114440918,7.840000152587891,4819.0,7.840000152587891,GPI.MI
2019-12-02,7.860000133514404,7.659999847412109,7.659999847412109,7.800000190734863,9229.0,7.800000190734863,GPI.MI
2019-12-03,7.78000020980835,7.659999847412109,7.78000020980835,7.760000228881836,3471.0,7.760000228881836,GPI.MI
2019-12-04,7.699999809265137,7.5,7.659999847412109,7.599999904632568,1000.0,7.599999904632568,GPI.MI
2019-12-05,7.860000133514404,7.71999979019165,7.71999979019165,7.71999979019165,5209.0,7.71999979019165,GPI.MI
2019-12-06,7.71999979019165,7.619999885559082,7.71999979019165,7.619999885559082,2600.0,7.619999885559082,GPI.MI
2019-12-09,7.639999866485596,7.5,7.639999866485596,7.5,5946.0,7.5,GPI.MI
2019-12-10,7.599999904632568,7.5,7.5,7.5,5878.0,7.5,GPI.MI
2019-12-11,7.599999904632568,7.5,7.599999904632568,7.5,1251.0,7.5,GPI.MI
2019-12-12,7.599999904632568,7.420000076293945,7.420000076293945,7.5,7354.0,7.5,GPI.MI
2019-12-13,7.840000152587891,7.599999904632568,7.599999904632568,7.840000152587891,5360.0,7.840000152587891,GPI.MI
2019-12-16,8.0600004196167,7.800000190734863,7.860000133514404,8.020000457763672,28336.0,8.020000457763672,GPI.MI
2019-12-17,8.140000343322754,7.840000152587891,8.039999961853027,7.980000019073486,4338.0,7.980000019073486,GPI.MI
2019-12-18,8.15999984741211,7.880000114440918,8.15999984741211,8.0,3038.0,8.0,GPI.MI
2019-12-19,8.100000381469727,7.880000114440918,8.100000381469727,8.0,11918.0,8.0,GPI.MI
2019-12-20,8.119999885559082,7.699999809265137,8.119999885559082,8.0,70585.0,8.0,GPI.MI
2019-12-23,8.079999923706055,8.020000457763672,8.0600004196167,8.020000457763672,11347.0,8.020000457763672,GPI.MI
2019-12-27,8.039999961853027,7.900000095367432,8.020000457763672,8.039999961853027,872.0,8.039999961853027,GPI.MI
2019-12-30,8.199999809265137,8.0,8.15999984741211,8.100000381469727,3784.0,8.100000381469727,GPI.MI
2020-01-02,8.199999809265137,7.900000095367432,8.199999809265137,7.900000095367432,9100.0,7.900000095367432,GPI.MI
2020-01-03,7.980000019073486,7.980000019073486,7.980000019073486,7.980000019073486,1900.0,7.980000019073486,GPI.MI
2020-01-06,7.920000076293945,7.900000095367432,7.900000095367432,7.920000076293945,970.0,7.920000076293945,GPI.MI
2020-01-07,8.020000457763672,7.900000095367432,8.0,7.900000095367432,4934.0,7.900000095367432,GPI.MI
2020-01-08,7.900000095367432,7.800000190734863,7.900000095367432,7.900000095367432,880.0,7.900000095367432,GPI.MI
2020-01-09,7.880000114440918,7.659999847412109,7.78000020980835,7.739999771118164,11588.0,7.739999771118164,GPI.MI
2020-01-10,7.760000228881836,7.659999847412109,7.739999771118164,7.659999847412109,5677.0,7.659999847412109,GPI.MI
2020-01-13,7.739999771118164,7.619999885559082,7.659999847412109,7.739999771118164,3200.0,7.739999771118164,GPI.MI
2020-01-14,7.739999771118164,7.639999866485596,7.639999866485596,7.739999771118164,4775.0,7.739999771118164,GPI.MI
2020-01-15,7.78000020980835,7.679999828338623,7.71999979019165,7.679999828338623,3170.0,7.679999828338623,GPI.MI
2020-01-16,7.739999771118164,7.619999885559082,7.679999828338623,7.619999885559082,2433.0,7.619999885559082,GPI.MI
2020-01-17,7.800000190734863,7.71999979019165,7.760000228881836,7.760000228881836,2178.0,7.760000228881836,GPI.MI
2020-01-20,8.100000381469727,7.760000228881836,7.78000020980835,7.980000019073486,4696.0,7.980000019073486,GPI.MI
2020-01-21,7.980000019073486,7.71999979019165,7.980000019073486,7.820000171661377,10205.0,7.820000171661377,GPI.MI
2020-01-22,7.900000095367432,7.739999771118164,7.800000190734863,7.880000114440918,2174.0,7.880000114440918,GPI.MI
2020-01-23,7.860000133514404,7.699999809265137,7.760000228881836,7.840000152587891,5200.0,7.840000152587891,GPI.MI
2020-01-24,7.900000095367432,7.71999979019165,7.900000095367432,7.820000171661377,5986.0,7.820000171661377,GPI.MI
2020-01-27,7.880000114440918,7.760000228881836,7.820000171661377,7.760000228881836,1371.0,7.760000228881836,GPI.MI
2020-01-28,7.800000190734863,7.699999809265137,7.760000228881836,7.800000190734863,1081.0,7.800000190734863,GPI.MI
2020-01-29,7.820000171661377,7.659999847412109,7.800000190734863,7.820000171661377,7200.0,7.820000171661377,GPI.MI
2020-01-30,7.800000190734863,7.699999809265137,7.800000190734863,7.699999809265137,350.0,7.699999809265137,GPI.MI
2020-01-31,7.699999809265137,7.440000057220459,7.659999847412109,7.699999809265137,4246.0,7.699999809265137,GPI.MI
2020-02-03,7.519999980926514,7.340000152587891,7.400000095367432,7.380000114440918,7911.0,7.380000114440918,GPI.MI
2020-02-04,7.539999961853027,7.420000076293945,7.420000076293945,7.420000076293945,5701.0,7.420000076293945,GPI.MI
2020-02-05,7.579999923706055,7.5,7.5,7.539999961853027,1962.0,7.539999961853027,GPI.MI
2020-02-06,7.699999809265137,7.599999904632568,7.619999885559082,7.699999809265137,5241.0,7.699999809265137,GPI.MI
2020-02-07,7.699999809265137,7.579999923706055,7.579999923706055,7.639999866485596,252712.0,7.639999866485596,GPI.MI
2020-02-10,7.679999828338623,7.5,7.639999866485596,7.5,3665.0,7.5,GPI.MI
2020-02-11,7.699999809265137,7.460000038146973,7.5,7.699999809265137,5771.0,7.699999809265137,GPI.MI
2020-02-12,7.699999809265137,7.400000095367432,7.679999828338623,7.559999942779541,58607.0,7.559999942779541,GPI.MI
2020-02-13,7.579999923706055,7.559999942779541,7.559999942779541,7.579999923706055,542.0,7.579999923706055,GPI.MI
2020-02-14,7.679999828338623,7.599999904632568,7.639999866485596,7.599999904632568,1641.0,7.599999904632568,GPI.MI
2020-02-17,8.0,7.519999980926514,7.559999942779541,7.760000228881836,13643.0,7.760000228881836,GPI.MI
2020-02-18,7.699999809265137,7.659999847412109,7.699999809265137,7.699999809265137,4000.0,7.699999809265137,GPI.MI
2020-02-19,7.78000020980835,7.659999847412109,7.78000020980835,7.760000228881836,4431.0,7.760000228881836,GPI.MI
2020-02-20,7.760000228881836,7.760000228881836,7.760000228881836,7.760000228881836,250.0,7.760000228881836,GPI.MI
2020-02-21,7.699999809265137,7.260000228881836,7.699999809265137,7.579999923706055,8839.0,7.579999923706055,GPI.MI
2020-02-24,7.360000133514404,6.860000133514404,7.360000133514404,7.019999980926514,14158.0,7.019999980926514,GPI.MI
2020-02-25,7.159999847412109,6.820000171661377,7.039999961853027,6.860000133514404,7376.0,6.860000133514404,GPI.MI
2020-02-26,7.099999904632568,6.820000171661377,7.099999904632568,7.039999961853027,1759.0,7.039999961853027,GPI.MI
2020-02-27,7.179999828338623,6.820000171661377,6.820000171661377,6.940000057220459,2421.0,6.940000057220459,GPI.MI
2020-02-28,6.940000057220459,6.539999961853027,6.940000057220459,6.739999771118164,3490.0,6.739999771118164,GPI.MI
2020-03-02,6.880000114440918,6.679999828338623,6.679999828338623,6.880000114440918,2400.0,6.880000114440918,GPI.MI
2020-03-03,7.0,6.760000228881836,6.980000019073486,7.0,2627.0,7.0,GPI.MI
2020-03-04,6.940000057220459,6.679999828338623,6.940000057220459,6.699999809265137,1288.0,6.699999809265137,GPI.MI
2020-03-05,6.739999771118164,6.300000190734863,6.619999885559082,6.400000095367432,4621.0,6.400000095367432,GPI.MI
2020-03-06,6.300000190734863,5.800000190734863,6.300000190734863,5.920000076293945,10249.0,5.920000076293945,GPI.MI
2020-03-09,5.840000152587891,5.159999847412109,5.5,5.840000152587891,14605.0,5.840000152587891,GPI.MI
2020-03-10,5.800000190734863,5.559999942779541,5.739999771118164,5.559999942779541,5618.0,5.559999942779541,GPI.MI
2020-03-11,5.599999904632568,5.300000190734863,5.519999980926514,5.300000190734863,4744.0,5.300000190734863,GPI.MI
2020-03-12,5.320000171661377,4.889999866485596,5.320000171661377,4.900000095367432,13014.0,4.900000095367432,GPI.MI
2020-03-13,5.360000133514404,4.679999828338623,4.900000095367432,5.360000133514404,10012.0,5.360000133514404,GPI.MI
2020-03-16,5.400000095367432,5.059999942779541,5.400000095367432,5.059999942779541,2319.0,5.059999942779541,GPI.MI
2020-03-17,5.300000190734863,5.099999904632568,5.119999885559082,5.199999809265137,1700.0,5.199999809265137,GPI.MI
2020-03-18,5.360000133514404,5.119999885559082,5.199999809265137,5.199999809265137,930.0,5.199999809265137,GPI.MI
2020-03-19,5.579999923706055,5.099999904632568,5.199999809265137,5.099999904632568,5816.0,5.099999904632568,GPI.MI
2020-03-20,5.679999828338623,5.159999847412109,5.159999847412109,5.5,3260.0,5.5,GPI.MI
2020-03-23,6.0,5.599999904632568,5.71999979019165,5.900000095367432,5487.0,5.900000095367432,GPI.MI
2020-03-24,6.300000190734863,6.039999961853027,6.039999961853027,6.159999847412109,3558.0,6.159999847412109,GPI.MI
2020-03-25,6.440000057220459,6.119999885559082,6.260000228881836,6.420000076293945,5658.0,6.420000076293945,GPI.MI
2020-03-26,7.099999904632568,6.599999904632568,6.699999809265137,6.900000095367432,22210.0,6.900000095367432,GPI.MI
2020-03-27,7.21999979019165,6.739999771118164,7.159999847412109,6.760000228881836,24237.0,6.760000228881836,GPI.MI
2020-03-30,6.739999771118164,6.659999847412109,6.679999828338623,6.659999847412109,8473.0,6.659999847412109,GPI.MI
2020-03-31,6.659999847412109,6.5,6.659999847412109,6.639999866485596,4223.0,6.639999866485596,GPI.MI
2020-04-01,6.639999866485596,6.480000019073486,6.639999866485596,6.480000019073486,2036.0,6.480000019073486,GPI.MI
2020-04-02,6.679999828338623,6.199999809265137,6.679999828338623,6.260000228881836,6319.0,6.260000228881836,GPI.MI
2020-04-03,6.28000020980835,6.159999847412109,6.28000020980835,6.159999847412109,3468.0,6.159999847412109,GPI.MI
2020-04-06,6.28000020980835,6.159999847412109,6.28000020980835,6.260000228881836,3045.0,6.260000228881836,GPI.MI
2020-04-07,6.579999923706055,6.179999828338623,6.340000152587891,6.460000038146973,4136.0,6.460000038146973,GPI.MI
2020-04-08,6.739999771118164,6.579999923706055,6.579999923706055,6.599999904632568,551.0,6.599999904632568,GPI.MI
2020-04-09,6.699999809265137,6.340000152587891,6.699999809265137,6.420000076293945,2778.0,6.420000076293945,GPI.MI
2020-04-14,6.599999904632568,6.260000228881836,6.579999923706055,6.400000095367432,33020.0,6.400000095367432,GPI.MI
2020-04-15,6.5,6.400000095367432,6.420000076293945,6.400000095367432,2917.0,6.400000095367432,GPI.MI
2020-04-16,6.460000038146973,6.320000171661377,6.440000057220459,6.320000171661377,2465.0,6.320000171661377,GPI.MI
2020-04-17,6.860000133514404,6.300000190734863,6.400000095367432,6.539999961853027,8000.0,6.539999961853027,GPI.MI
2020-04-20,6.760000228881836,6.5,6.519999980926514,6.699999809265137,2869.0,6.699999809265137,GPI.MI
2020-04-21,6.980000019073486,6.559999942779541,6.699999809265137,6.840000152587891,7240.0,6.840000152587891,GPI.MI
2020-04-22,7.0,6.840000152587891,6.900000095367432,7.0,6693.0,7.0,GPI.MI
2020-04-23,7.0,6.840000152587891,6.900000095367432,6.840000152587891,5255.0,6.840000152587891,GPI.MI
2020-04-24,6.980000019073486,6.699999809265137,6.980000019073486,6.900000095367432,1640.0,6.900000095367432,GPI.MI
2020-04-27,7.239999771118164,7.039999961853027,7.099999904632568,7.239999771118164,16092.0,7.239999771118164,GPI.MI
2020-04-28,7.239999771118164,7.059999942779541,7.239999771118164,7.159999847412109,8064.0,7.159999847412109,GPI.MI
2020-04-29,7.400000095367432,7.239999771118164,7.239999771118164,7.380000114440918,13218.0,7.380000114440918,GPI.MI
2020-04-30,7.440000057220459,7.239999771118164,7.440000057220459,7.360000133514404,3644.0,7.360000133514404,GPI.MI
2020-05-04,7.380000114440918,7.179999828338623,7.179999828338623,7.300000190734863,4475.0,7.300000190734863,GPI.MI
2020-05-05,7.199999809265137,7.059999942779541,7.199999809265137,7.059999942779541,9166.0,7.059999942779541,GPI.MI
2020-05-06,7.119999885559082,7.059999942779541,7.099999904632568,7.099999904632568,3032.0,7.099999904632568,GPI.MI
2020-05-07,7.320000171661377,7.059999942779541,7.119999885559082,7.099999904632568,11632.0,7.099999904632568,GPI.MI
2020-05-08,7.320000171661377,7.119999885559082,7.300000190734863,7.28000020980835,3497.0,7.28000020980835,GPI.MI
2020-05-11,7.260000228881836,7.079999923706055,7.260000228881836,7.199999809265137,3689.0,7.199999809265137,GPI.MI
2019-01-02,1.559999942779541,1.559999942779541,1.559999942779541,1.559999942779541,0.0,1.5535917282104492,GGP.MI
2019-01-03,1.659999966621399,1.600000023841858,1.6200000047683716,1.600000023841858,2550.0,1.5934275388717651,GGP.MI
2019-01-04,1.659999966621399,1.5800000429153442,1.6299999952316284,1.5800000429153442,6000.0,1.573509693145752,GGP.MI
2019-01-07,1.659999966621399,1.600000023841858,1.600000023841858,1.6399999856948853,7800.0,1.633263111114502,GGP.MI
2019-01-08,1.7699999809265137,1.5800000429153442,1.5800000429153442,1.7699999809265137,4350.0,1.7627291679382324,GGP.MI
2019-01-09,1.774999976158142,1.7200000286102295,1.774999976158142,1.7200000286102295,4350.0,1.7129346132278442,GGP.MI
2019-01-10,1.7400000095367432,1.7400000095367432,1.7400000095367432,1.7400000095367432,150.0,1.7328523397445679,GGP.MI
2019-01-11,1.7400000095367432,1.7350000143051147,1.7350000143051147,1.7400000095367432,3000.0,1.7328523397445679,GGP.MI
2019-01-14,1.7400000095367432,1.6799999475479126,1.7400000095367432,1.7350000143051147,4950.0,1.7278729677200317,GGP.MI
2019-01-15,1.7300000190734863,1.7300000190734863,1.7300000190734863,1.7300000190734863,150.0,1.722893476486206,GGP.MI
2019-01-16,1.7000000476837158,1.6699999570846558,1.6699999570846558,1.7000000476837158,2700.0,1.693016767501831,GGP.MI
2019-01-17,1.659999966621399,1.6399999856948853,1.6399999856948853,1.6399999856948853,7950.0,1.633263111114502,GGP.MI
2019-01-18,1.7100000381469727,1.649999976158142,1.649999976158142,1.7100000381469727,2250.0,1.7029756307601929,GGP.MI
2019-01-21,1.6950000524520874,1.6799999475479126,1.6799999475479126,1.6799999475479126,1350.0,1.6730988025665283,GGP.MI
2019-01-22,1.6799999475479126,1.590000033378601,1.6799999475479126,1.590000033378601,4650.0,1.5834685564041138,GGP.MI
2019-01-23,1.7799999713897705,1.6050000190734863,1.6050000190734863,1.659999966621399,22650.0,1.6531809568405151,GGP.MI
2019-01-24,1.7100000381469727,1.6749999523162842,1.6749999523162842,1.690000057220459,5550.0,1.6830577850341797,GGP.MI
2019-01-25,1.7300000190734863,1.725000023841858,1.725000023841858,1.7300000190734863,4800.0,1.722893476486206,GGP.MI
2019-01-28,1.7000000476837158,1.649999976158142,1.649999976158142,1.7000000476837158,5100.0,1.693016767501831,GGP.MI
2019-01-29,1.7899999618530273,1.7000000476837158,1.7000000476837158,1.75,17100.0,1.7428113222122192,GGP.MI
2019-01-30,1.7899999618530273,1.7599999904632568,1.7599999904632568,1.7699999809265137,12150.0,1.7627291679382324,GGP.MI
2019-01-31,1.7300000190734863,1.690000057220459,1.7000000476837158,1.7300000190734863,7950.0,1.722893476486206,GGP.MI
2019-02-01,1.9500000476837158,1.774999976158142,1.774999976158142,1.909999966621399,41250.0,1.9021539688110352,GGP.MI
2019-02-04,1.9149999618530273,1.7999999523162842,1.9149999618530273,1.8899999856948853,19200.0,1.882236123085022,GGP.MI
2019-02-05,1.850000023841858,1.7799999713897705,1.840000033378601,1.850000023841858,10200.0,1.8424005508422852,GGP.MI
2019-02-06,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0,1.8424005508422852,GGP.MI
2019-02-07,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0,1.8424005508422852,GGP.MI
2019-02-08,1.7899999618530273,1.7000000476837158,1.7899999618530273,1.7000000476837158,9900.0,1.693016767501831,GGP.MI
2019-02-11,1.75,1.690000057220459,1.690000057220459,1.7000000476837158,3000.0,1.693016767501831,GGP.MI
2019-02-12,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0,1.693016767501831,GGP.MI
2019-02-13,1.7100000381469727,1.7100000381469727,1.7100000381469727,1.7100000381469727,600.0,1.7029756307601929,GGP.MI
2019-02-14,1.7200000286102295,1.7200000286102295,1.7200000286102295,1.7200000286102295,150.0,1.7129346132278442,GGP.MI
2019-02-15,1.690000057220459,1.690000057220459,1.690000057220459,1.690000057220459,3750.0,1.6830577850341797,GGP.MI
2019-02-18,1.690000057220459,1.690000057220459,1.690000057220459,1.690000057220459,0.0,1.6830577850341797,GGP.MI
2019-02-19,1.690000057220459,1.690000057220459,1.690000057220459,1.690000057220459,0.0,1.6830577850341797,GGP.MI
2019-02-20,1.690000057220459,1.6799999475479126,1.690000057220459,1.6799999475479126,2400.0,1.6730988025665283,GGP.MI
2019-02-21,1.7100000381469727,1.7100000381469727,1.7100000381469727,1.7100000381469727,750.0,1.7029756307601929,GGP.MI
2019-02-22,1.7100000381469727,1.7100000381469727,1.7100000381469727,1.7100000381469727,150.0,1.7029756307601929,GGP.MI
2019-02-25,1.7100000381469727,1.7100000381469727,1.7100000381469727,1.7100000381469727,0.0,1.7029756307601929,GGP.MI
2019-02-26,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,300.0,1.693016767501831,GGP.MI
2019-02-27,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0,1.693016767501831,GGP.MI
2019-02-28,1.7100000381469727,1.649999976158142,1.7100000381469727,1.6699999570846558,1200.0,1.663139820098877,GGP.MI
2019-03-01,1.75,1.6749999523162842,1.6799999475479126,1.75,4050.0,1.7428113222122192,GGP.MI
2019-03-04,1.840000033378601,1.75,1.7899999618530273,1.840000033378601,19350.0,1.8324415683746338,GGP.MI
2019-03-05,1.9600000381469727,1.7899999618530273,1.8250000476837158,1.7899999618530273,82200.0,1.782646894454956,GGP.MI
2019-03-06,1.850000023841858,1.6799999475479126,1.7699999809265137,1.8250000476837158,35850.0,1.8175032138824463,GGP.MI
2019-03-07,1.8300000429153442,1.715000033378601,1.7699999809265137,1.774999976158142,11550.0,1.7677085399627686,GGP.MI
2019-03-08,1.850000023841858,1.7799999713897705,1.8250000476837158,1.8250000476837158,4200.0,1.8175032138824463,GGP.MI
2019-03-11,1.8250000476837158,1.8250000476837158,1.8250000476837158,1.8250000476837158,0.0,1.8175032138824463,GGP.MI
2019-03-12,1.7799999713897705,1.7799999713897705,1.7799999713897705,1.7799999713897705,450.0,1.7726880311965942,GGP.MI
2019-03-13,1.7999999523162842,1.75,1.75,1.75,18300.0,1.7428113222122192,GGP.MI
2019-03-14,1.75,1.75,1.75,1.75,0.0,1.7428113222122192,GGP.MI
2019-03-15,1.75,1.75,1.75,1.75,0.0,1.7428113222122192,GGP.MI
2019-03-18,1.8300000429153442,1.7400000095367432,1.7400000095367432,1.8300000429153442,14400.0,1.822482705116272,GGP.MI
2019-03-19,2.0799999237060547,1.840000033378601,1.840000033378601,1.9500000476837158,39300.0,1.941989779472351,GGP.MI
2019-03-20,2.200000047683716,1.909999966621399,2.0,2.200000047683716,80700.0,2.190962791442871,GGP.MI
2019-03-21,2.309999942779541,2.0799999237060547,2.1500000953674316,2.130000114440918,98100.0,2.1212503910064697,GGP.MI
2019-03-22,2.190000057220459,2.0199999809265137,2.140000104904175,2.1500000953674316,23100.0,2.1411683559417725,GGP.MI
2019-03-25,2.180000066757202,2.109999895095825,2.119999885559082,2.180000066757202,12300.0,2.1710450649261475,GGP.MI
2019-03-26,2.180000066757202,2.0999999046325684,2.1700000762939453,2.140000104904175,11700.0,2.131209373474121,GGP.MI
2019-03-27,2.240000009536743,2.1500000953674316,2.1500000953674316,2.1600000858306885,8100.0,2.1511270999908447,GGP.MI
2019-03-28,2.180000066757202,2.059999942779541,2.180000066757202,2.130000114440918,6150.0,2.1212503910064697,GGP.MI
2019-03-29,2.0799999237060547,2.059999942779541,2.059999942779541,2.0799999237060547,3750.0,2.071455717086792,GGP.MI
2019-04-01,2.0899999141693115,2.0799999237060547,2.0799999237060547,2.0899999141693115,300.0,2.0814144611358643,GGP.MI
2019-04-02,2.0899999141693115,2.0899999141693115,2.0899999141693115,2.0899999141693115,0.0,2.0814144611358643,GGP.MI
2019-04-03,2.069999933242798,2.0399999618530273,2.069999933242798,2.0399999618530273,5100.0,2.0316200256347656,GGP.MI
2019-04-04,2.1500000953674316,1.9550000429153442,2.0,2.069999933242798,12750.0,2.0614967346191406,GGP.MI
2019-04-05,2.0399999618530273,2.0399999618530273,2.0399999618530273,2.0399999618530273,750.0,2.0316200256347656,GGP.MI
2019-04-08,2.009999990463257,2.0,2.009999990463257,2.0,1650.0,2.0,GGP.MI
2019-04-09,2.0899999141693115,2.049999952316284,2.049999952316284,2.0899999141693115,2700.0,2.0899999141693115,GGP.MI
2019-04-10,2.1600000858306885,2.0999999046325684,2.119999885559082,2.1600000858306885,6600.0,2.1600000858306885,GGP.MI
2019-04-11,2.1500000953674316,2.0799999237060547,2.1500000953674316,2.0799999237060547,4050.0,2.0799999237060547,GGP.MI
2019-04-12,2.140000104904175,2.059999942779541,2.109999895095825,2.140000104904175,3600.0,2.140000104904175,GGP.MI
2019-04-15,2.140000104904175,2.0,2.049999952316284,2.0899999141693115,19650.0,2.0899999141693115,GGP.MI
2019-04-16,2.1500000953674316,2.059999942779541,2.059999942779541,2.0999999046325684,10950.0,2.0999999046325684,GGP.MI
2019-04-17,2.0999999046325684,2.059999942779541,2.0999999046325684,2.059999942779541,1650.0,2.059999942779541,GGP.MI
2019-04-18,2.059999942779541,2.059999942779541,2.059999942779541,2.059999942779541,0.0,2.059999942779541,GGP.MI
2019-04-23,2.1500000953674316,2.0299999713897705,2.0399999618530273,2.109999895095825,9450.0,2.109999895095825,GGP.MI
2019-04-24,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,150.0,2.140000104904175,GGP.MI
2019-04-25,2.0799999237060547,2.0799999237060547,2.0799999237060547,2.0799999237060547,1500.0,2.0799999237060547,GGP.MI
2019-04-26,2.119999885559082,2.109999895095825,2.119999885559082,2.109999895095825,300.0,2.109999895095825,GGP.MI
2019-04-29,2.109999895095825,2.109999895095825,2.109999895095825,2.109999895095825,0.0,2.109999895095825,GGP.MI
2019-04-30,2.119999885559082,2.109999895095825,2.109999895095825,2.119999885559082,2850.0,2.119999885559082,GGP.MI
2019-05-02,2.1500000953674316,2.0899999141693115,2.1500000953674316,2.0899999141693115,3150.0,2.0899999141693115,GGP.MI
2019-05-03,2.119999885559082,2.0899999141693115,2.0899999141693115,2.119999885559082,600.0,2.119999885559082,GGP.MI
2019-05-06,2.0899999141693115,2.0299999713897705,2.0299999713897705,2.0899999141693115,1950.0,2.0899999141693115,GGP.MI
2019-05-07,2.0899999141693115,2.049999952316284,2.0899999141693115,2.049999952316284,900.0,2.049999952316284,GGP.MI
2019-05-08,2.0199999809265137,2.0,2.0199999809265137,2.0,4500.0,2.0,GGP.MI
2019-05-09,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,450.0,2.049999952316284,GGP.MI
2019-05-10,1.9900000095367432,1.9800000190734863,1.9900000095367432,1.9800000190734863,900.0,1.9800000190734863,GGP.MI
2019-05-13,1.940000057220459,1.899999976158142,1.940000057220459,1.899999976158142,3300.0,1.899999976158142,GGP.MI
2019-05-14,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0,1.899999976158142,GGP.MI
2019-05-15,1.840000033378601,1.7999999523162842,1.840000033378601,1.7999999523162842,5400.0,1.7999999523162842,GGP.MI
2019-05-16,1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,1650.0,1.8600000143051147,GGP.MI
2019-05-17,1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,0.0,1.8600000143051147,GGP.MI
2019-05-20,2.0299999713897705,1.8600000143051147,1.8600000143051147,1.9800000190734863,8700.0,1.9800000190734863,GGP.MI
2019-05-21,2.0399999618530273,2.0,2.0299999713897705,2.0,1350.0,2.0,GGP.MI
2019-05-22,2.0,1.8300000429153442,2.0,1.8300000429153442,9450.0,1.8300000429153442,GGP.MI
2019-05-23,1.9049999713897705,1.8300000429153442,1.9049999713897705,1.8300000429153442,600.0,1.8300000429153442,GGP.MI
2019-05-24,1.8300000429153442,1.8300000429153442,1.8300000429153442,1.8300000429153442,0.0,1.8300000429153442,GGP.MI
2019-05-27,1.9800000190734863,1.8799999952316284,1.8799999952316284,1.9500000476837158,5100.0,1.9500000476837158,GGP.MI
2019-05-28,2.180000066757202,1.9500000476837158,1.9500000476837158,2.180000066757202,29100.0,2.180000066757202,GGP.MI
2019-05-29,2.240000009536743,2.059999942779541,2.240000009536743,2.059999942779541,19650.0,2.059999942779541,GGP.MI
2019-05-30,2.180000066757202,2.140000104904175,2.1500000953674316,2.140000104904175,9900.0,2.140000104904175,GGP.MI
2019-05-31,2.190000057220459,2.0999999046325684,2.190000057220459,2.1500000953674316,900.0,2.1500000953674316,GGP.MI
2019-06-03,2.140000104904175,2.0899999141693115,2.0899999141693115,2.140000104904175,3300.0,2.140000104904175,GGP.MI
2019-06-04,2.190000057220459,2.1500000953674316,2.1500000953674316,2.190000057220459,10500.0,2.190000057220459,GGP.MI
2019-06-05,2.4000000953674316,2.2200000286102295,2.2200000286102295,2.4000000953674316,75900.0,2.4000000953674316,GGP.MI
2019-06-06,2.7699999809265137,2.4100000858306885,2.4100000858306885,2.4700000286102295,75150.0,2.4700000286102295,GGP.MI
2019-06-07,2.5199999809265137,2.2899999618530273,2.5199999809265137,2.4700000286102295,36300.0,2.4700000286102295,GGP.MI
2019-06-10,2.4600000381469727,2.3299999237060547,2.4600000381469727,2.4000000953674316,16650.0,2.4000000953674316,GGP.MI
2019-06-11,2.450000047683716,2.3499999046325684,2.380000114440918,2.440000057220459,6450.0,2.440000057220459,GGP.MI
2019-06-12,2.5399999618530273,2.380000114440918,2.380000114440918,2.4200000762939453,16500.0,2.4200000762939453,GGP.MI
2019-06-13,2.5,2.430000066757202,2.440000057220459,2.5,2100.0,2.5,GGP.MI
2019-06-14,2.5,2.359999895095825,2.4200000762939453,2.359999895095825,9150.0,2.359999895095825,GGP.MI
2019-06-17,2.359999895095825,2.359999895095825,2.359999895095825,2.359999895095825,750.0,2.359999895095825,GGP.MI
2019-06-18,2.440000057220459,2.319999933242798,2.3299999237060547,2.440000057220459,5850.0,2.440000057220459,GGP.MI
2019-06-19,2.450000047683716,2.440000057220459,2.440000057220459,2.450000047683716,7950.0,2.450000047683716,GGP.MI
2019-06-20,2.6700000762939453,2.440000057220459,2.440000057220459,2.630000114440918,34800.0,2.630000114440918,GGP.MI
2019-06-21,2.700000047683716,2.5,2.5999999046325684,2.6700000762939453,20700.0,2.6700000762939453,GGP.MI
2019-06-24,2.9000000953674316,2.680000066757202,2.680000066757202,2.7799999713897705,30150.0,2.7799999713897705,GGP.MI
2019-06-25,2.9600000381469727,2.690000057220459,2.690000057220459,2.930000066757202,42450.0,2.930000066757202,GGP.MI
2019-06-26,3.0299999713897705,2.7799999713897705,2.9600000381469727,2.8499999046325684,43350.0,2.8499999046325684,GGP.MI
2019-06-27,2.9000000953674316,2.819999933242798,2.9000000953674316,2.880000114440918,6000.0,2.880000114440918,GGP.MI
2019-06-28,3.0,2.7799999713897705,2.890000104904175,2.8399999141693115,30000.0,2.8399999141693115,GGP.MI
2019-07-01,2.869999885559082,2.700000047683716,2.819999933242798,2.799999952316284,14850.0,2.799999952316284,GGP.MI
2019-07-02,2.799999952316284,2.680000066757202,2.700000047683716,2.759999990463257,9900.0,2.759999990463257,GGP.MI
2019-07-03,2.880000114440918,2.6600000858306885,2.759999990463257,2.7799999713897705,19500.0,2.7799999713897705,GGP.MI
2019-07-04,3.140000104904175,2.9000000953674316,2.950000047683716,3.130000114440918,72150.0,3.130000114440918,GGP.MI
2019-07-05,3.130000114440918,2.940000057220459,3.049999952316284,3.0799999237060547,24450.0,3.0799999237060547,GGP.MI
2019-07-08,3.049999952316284,2.9800000190734863,3.049999952316284,3.049999952316284,10050.0,3.049999952316284,GGP.MI
2019-07-09,3.0999999046325684,2.950000047683716,3.0399999618530273,3.049999952316284,34800.0,3.049999952316284,GGP.MI
2019-07-10,3.059999942779541,2.9600000381469727,3.009999990463257,2.9600000381469727,2400.0,2.9600000381469727,GGP.MI
2019-07-11,3.0999999046325684,2.9700000286102295,2.9700000286102295,3.059999942779541,19950.0,3.059999942779541,GGP.MI
2019-07-12,3.0799999237060547,3.0199999809265137,3.0799999237060547,3.059999942779541,3000.0,3.059999942779541,GGP.MI
2019-07-15,3.0999999046325684,3.0,3.0,3.009999990463257,9600.0,3.009999990463257,GGP.MI
2019-07-16,3.069999933242798,2.9200000762939453,3.0299999713897705,3.049999952316284,15900.0,3.049999952316284,GGP.MI
2019-07-17,3.0899999141693115,3.0,3.0,3.069999933242798,6750.0,3.069999933242798,GGP.MI
2019-07-18,3.049999952316284,2.9000000953674316,3.009999990463257,3.0199999809265137,14550.0,3.0199999809265137,GGP.MI
2019-07-19,3.069999933242798,3.009999990463257,3.009999990463257,3.059999942779541,4500.0,3.059999942779541,GGP.MI
2019-07-22,3.0199999809265137,2.890000104904175,3.0199999809265137,2.950000047683716,14250.0,2.950000047683716,GGP.MI
2019-07-23,2.950000047683716,2.6700000762939453,2.950000047683716,2.799999952316284,51450.0,2.799999952316284,GGP.MI
2019-07-24,2.819999933242798,2.5899999141693115,2.819999933242798,2.6700000762939453,57150.0,2.6700000762939453,GGP.MI
2019-07-25,2.700000047683716,2.609999895095825,2.690000057220459,2.6500000953674316,8250.0,2.6500000953674316,GGP.MI
2019-07-26,2.6700000762939453,2.3499999046325684,2.5899999141693115,2.4000000953674316,90150.0,2.4000000953674316,GGP.MI
2019-07-29,2.4800000190734863,2.359999895095825,2.4800000190734863,2.369999885559082,19050.0,2.369999885559082,GGP.MI
2019-07-30,2.359999895095825,2.259999990463257,2.359999895095825,2.299999952316284,14850.0,2.299999952316284,GGP.MI
2019-07-31,2.3499999046325684,2.3299999237060547,2.3499999046325684,2.3499999046325684,4800.0,2.3499999046325684,GGP.MI
2019-08-01,2.369999885559082,2.299999952316284,2.3499999046325684,2.299999952316284,4050.0,2.299999952316284,GGP.MI
2019-08-02,2.3299999237060547,2.240000009536743,2.299999952316284,2.259999990463257,10200.0,2.259999990463257,GGP.MI
2019-08-05,2.259999990463257,2.059999942779541,2.259999990463257,2.1600000858306885,14400.0,2.1600000858306885,GGP.MI
2019-08-06,3.440000057220459,3.440000057220459,3.440000057220459,3.440000057220459,38400.0,3.440000057220459,GGP.MI
2019-08-07,3.5,3.299999952316284,3.440000057220459,3.3399999141693115,276600.0,3.3399999141693115,GGP.MI
2019-08-08,3.4200000762939453,3.3399999141693115,3.390000104904175,3.3399999141693115,37650.0,3.3399999141693115,GGP.MI
2019-08-09,3.369999885559082,3.319999933242798,3.3399999141693115,3.3399999141693115,28800.0,3.3399999141693115,GGP.MI
2019-08-12,3.4000000953674316,3.3299999237060547,3.380000114440918,3.369999885559082,23850.0,3.369999885559082,GGP.MI
2019-08-13,3.369999885559082,3.3399999141693115,3.369999885559082,3.3399999141693115,4650.0,3.3399999141693115,GGP.MI
2019-08-14,3.369999885559082,3.319999933242798,3.3399999141693115,3.369999885559082,4200.0,3.369999885559082,GGP.MI
2019-08-16,3.319999933242798,3.319999933242798,3.319999933242798,3.319999933242798,1200.0,3.319999933242798,GGP.MI
2019-08-19,3.390000104904175,3.359999895095825,3.369999885559082,3.359999895095825,14550.0,3.359999895095825,GGP.MI
2019-08-20,3.4000000953674316,3.3499999046325684,3.369999885559082,3.380000114440918,15300.0,3.380000114440918,GGP.MI
2019-08-21,3.390000104904175,3.3499999046325684,3.369999885559082,3.390000104904175,7650.0,3.390000104904175,GGP.MI
2019-08-22,3.4100000858306885,3.369999885559082,3.369999885559082,3.4100000858306885,7200.0,3.4100000858306885,GGP.MI
2019-08-23,3.4800000190734863,3.4100000858306885,3.4100000858306885,3.430000066757202,15000.0,3.430000066757202,GGP.MI
2019-08-26,3.490000009536743,3.440000057220459,3.440000057220459,3.4800000190734863,12750.0,3.4800000190734863,GGP.MI
2019-08-27,3.559999942779541,3.490000009536743,3.490000009536743,3.549999952316284,16200.0,3.549999952316284,GGP.MI
2019-08-28,3.559999942779541,3.5399999618530273,3.559999942779541,3.559999942779541,22650.0,3.559999942779541,GGP.MI
2019-08-29,3.5799999237060547,3.5299999713897705,3.5799999237060547,3.5399999618530273,4500.0,3.5399999618530273,GGP.MI
2019-08-30,3.549999952316284,3.5,3.549999952316284,3.509999990463257,4350.0,3.509999990463257,GGP.MI
2019-09-02,3.5299999713897705,3.509999990463257,3.5199999809265137,3.5299999713897705,3450.0,3.5299999713897705,GGP.MI
2019-09-03,3.5299999713897705,3.509999990463257,3.509999990463257,3.5299999713897705,2400.0,3.5299999713897705,GGP.MI
2019-09-04,3.569999933242798,3.490000009536743,3.5299999713897705,3.549999952316284,6150.0,3.549999952316284,GGP.MI
2019-09-05,3.549999952316284,3.509999990463257,3.549999952316284,3.5399999618530273,2850.0,3.5399999618530273,GGP.MI
2019-09-06,3.5999999046325684,3.5299999713897705,3.5399999618530273,3.5999999046325684,19950.0,3.5999999046325684,GGP.MI
2019-09-09,3.6600000858306885,3.549999952316284,3.5999999046325684,3.6600000858306885,35100.0,3.6600000858306885,GGP.MI
2019-09-10,3.690000057220459,3.6700000762939453,3.690000057220459,3.6700000762939453,14100.0,3.6700000762939453,GGP.MI
2019-09-11,3.690000057220459,3.6700000762939453,3.6700000762939453,3.680000066757202,51900.0,3.680000066757202,GGP.MI
2019-09-12,3.700000047683716,3.680000066757202,3.690000057220459,3.680000066757202,53400.0,3.680000066757202,GGP.MI
2019-09-13,3.690000057220459,3.680000066757202,3.680000066757202,3.690000057220459,9150.0,3.690000057220459,GGP.MI
2019-09-16,3.7200000286102295,3.690000057220459,3.700000047683716,3.700000047683716,42450.0,3.700000047683716,GGP.MI
2019-09-17,3.7899999618530273,3.700000047683716,3.7899999618530273,3.700000047683716,17850.0,3.700000047683716,GGP.MI
2019-09-18,3.75,3.75,3.75,3.75,3600.0,3.75,GGP.MI
2019-09-19,3.7699999809265137,3.740000009536743,3.740000009536743,3.75,5850.0,3.75,GGP.MI
2019-09-20,3.799999952316284,3.75,3.75,3.75,12300.0,3.75,GGP.MI
2019-09-23,3.7799999713897705,3.7300000190734863,3.7799999713897705,3.759999990463257,8400.0,3.759999990463257,GGP.MI
2019-09-24,3.8299999237060547,3.740000009536743,3.7699999809265137,3.819999933242798,10200.0,3.819999933242798,GGP.MI
2019-09-25,3.8299999237060547,3.740000009536743,3.8299999237060547,3.759999990463257,10350.0,3.759999990463257,GGP.MI
2019-09-26,3.819999933242798,3.7200000286102295,3.740000009536743,3.819999933242798,13500.0,3.819999933242798,GGP.MI
2019-09-27,3.819999933242798,3.7699999809265137,3.7699999809265137,3.809999942779541,1950.0,3.809999942779541,GGP.MI
2019-09-30,3.880000114440918,3.740000009536743,3.75,3.809999942779541,10500.0,3.809999942779541,GGP.MI
2019-10-01,3.859999895095825,3.809999942779541,3.8499999046325684,3.819999933242798,7800.0,3.819999933242798,GGP.MI
2019-10-02,3.890000104904175,3.809999942779541,3.809999942779541,3.859999895095825,15750.0,3.859999895095825,GGP.MI
2019-10-03,3.8499999046325684,3.759999990463257,3.7699999809265137,3.7799999713897705,10350.0,3.7799999713897705,GGP.MI
2019-10-04,3.819999933242798,3.759999990463257,3.7699999809265137,3.819999933242798,4500.0,3.819999933242798,GGP.MI
2019-10-07,3.859999895095825,3.7799999713897705,3.859999895095825,3.8299999237060547,16950.0,3.8299999237060547,GGP.MI
2019-10-08,3.8299999237060547,3.7699999809265137,3.7699999809265137,3.7899999618530273,4950.0,3.7899999618530273,GGP.MI
2019-10-09,3.8399999141693115,3.7899999618530273,3.7899999618530273,3.8399999141693115,3450.0,3.8399999141693115,GGP.MI
2019-10-10,3.8399999141693115,3.7799999713897705,3.8399999141693115,3.7799999713897705,2850.0,3.7799999713897705,GGP.MI
2019-10-11,3.799999952316284,3.7799999713897705,3.7899999618530273,3.7899999618530273,41250.0,3.7899999618530273,GGP.MI
2019-10-14,3.809999942779541,3.799999952316284,3.809999942779541,3.799999952316284,18300.0,3.799999952316284,GGP.MI
2019-10-15,3.799999952316284,3.7899999618530273,3.799999952316284,3.7899999618530273,7350.0,3.7899999618530273,GGP.MI
2019-10-16,3.7899999618530273,3.75,3.7899999618530273,3.75,14100.0,3.75,GGP.MI
2019-10-17,3.75,3.740000009536743,3.75,3.75,1950.0,3.75,GGP.MI
2019-10-18,3.75,3.680000066757202,3.690000057220459,3.7100000381469727,1800.0,3.7100000381469727,GGP.MI
2019-10-21,3.7100000381469727,3.7100000381469727,3.7100000381469727,3.7100000381469727,2100.0,3.7100000381469727,GGP.MI
2019-10-22,3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,2100.0,3.690000057220459,GGP.MI
2019-10-23,3.680000066757202,3.5199999809265137,3.680000066757202,3.619999885559082,5850.0,3.619999885559082,GGP.MI
2019-10-24,3.5899999141693115,3.299999952316284,3.5899999141693115,3.4100000858306885,13050.0,3.4100000858306885,GGP.MI
2019-10-25,3.4800000190734863,3.4100000858306885,3.4200000762939453,3.4600000381469727,5700.0,3.4600000381469727,GGP.MI
2019-10-28,3.390000104904175,3.390000104904175,3.390000104904175,3.390000104904175,450.0,3.390000104904175,GGP.MI
2019-10-29,3.380000114440918,3.2100000381469727,3.380000114440918,3.2899999618530273,6150.0,3.2899999618530273,GGP.MI
2019-10-30,3.359999895095825,3.2899999618530273,3.2899999618530273,3.359999895095825,1350.0,3.359999895095825,GGP.MI
2019-10-31,3.2699999809265137,3.109999895095825,3.2699999809265137,3.25,5400.0,3.25,GGP.MI
2019-11-01,3.25,3.25,3.25,3.25,150.0,3.25,GGP.MI
2019-11-04,3.240000009536743,3.140000104904175,3.1500000953674316,3.140000104904175,6150.0,3.140000104904175,GGP.MI
2019-11-05,3.0999999046325684,2.9600000381469727,3.059999942779541,3.0999999046325684,9750.0,3.0999999046325684,GGP.MI
2019-11-06,3.2899999618530273,3.049999952316284,3.049999952316284,3.1600000858306885,4950.0,3.1600000858306885,GGP.MI
2019-11-07,3.1600000858306885,3.0999999046325684,3.1600000858306885,3.1600000858306885,3900.0,3.1600000858306885,GGP.MI
2019-11-08,3.1500000953674316,3.0999999046325684,3.0999999046325684,3.1500000953674316,750.0,3.1500000953674316,GGP.MI
2019-11-11,3.2200000286102295,3.0,3.0799999237060547,3.0899999141693115,6150.0,3.0899999141693115,GGP.MI
2019-11-12,3.0199999809265137,3.0199999809265137,3.0199999809265137,3.0199999809265137,300.0,3.0199999809265137,GGP.MI
2019-11-13,3.119999885559082,3.009999990463257,3.009999990463257,3.109999895095825,4200.0,3.109999895095825,GGP.MI
2019-11-14,3.2899999618530273,3.119999885559082,3.2799999713897705,3.140000104904175,15300.0,3.140000104904175,GGP.MI
2019-11-15,3.259999990463257,3.049999952316284,3.25,3.190000057220459,9900.0,3.190000057220459,GGP.MI
2019-11-18,3.319999933242798,3.190000057220459,3.190000057220459,3.319999933242798,4500.0,3.319999933242798,GGP.MI
2019-11-19,3.5,3.240000009536743,3.319999933242798,3.240000009536743,20100.0,3.240000009536743,GGP.MI
2019-11-20,3.240000009536743,3.2100000381469727,3.240000009536743,3.2100000381469727,450.0,3.2100000381469727,GGP.MI
2019-11-21,3.2100000381469727,3.2100000381469727,3.2100000381469727,3.2100000381469727,0.0,3.2100000381469727,GGP.MI
2019-11-22,3.2100000381469727,3.2100000381469727,3.2100000381469727,3.2100000381469727,0.0,3.2100000381469727,GGP.MI
2019-11-25,3.440000057220459,3.309999942779541,3.309999942779541,3.3299999237060547,4200.0,3.3299999237060547,GGP.MI
2019-11-26,3.5899999141693115,3.3299999237060547,3.3299999237060547,3.450000047683716,14700.0,3.450000047683716,GGP.MI
2019-11-27,3.440000057220459,3.3399999141693115,3.440000057220459,3.440000057220459,3750.0,3.440000057220459,GGP.MI
2019-11-28,3.440000057220459,3.440000057220459,3.440000057220459,3.440000057220459,0.0,3.440000057220459,GGP.MI
2019-11-29,3.5,3.490000009536743,3.490000009536743,3.5,900.0,3.5,GGP.MI
2019-12-02,3.5399999618530273,3.5,3.509999990463257,3.5399999618530273,3150.0,3.5399999618530273,GGP.MI
2019-12-03,3.6500000953674316,3.5299999713897705,3.5299999713897705,3.6500000953674316,3750.0,3.6500000953674316,GGP.MI
2019-12-04,3.700000047683716,3.5199999809265137,3.6500000953674316,3.5899999141693115,3750.0,3.5899999141693115,GGP.MI
2019-12-05,3.5899999141693115,3.5,3.5899999141693115,3.509999990463257,3150.0,3.509999990463257,GGP.MI
2019-12-06,3.5999999046325684,3.509999990463257,3.5199999809265137,3.5999999046325684,3150.0,3.5999999046325684,GGP.MI
2019-12-09,3.619999885559082,3.609999895095825,3.609999895095825,3.619999885559082,1350.0,3.619999885559082,GGP.MI
2019-12-10,3.8499999046325684,3.5199999809265137,3.5299999713897705,3.759999990463257,27900.0,3.759999990463257,GGP.MI
2019-12-11,4.400000095367432,3.8299999237060547,3.880000114440918,4.300000190734863,67200.0,4.300000190734863,GGP.MI
2019-12-12,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0.0,4.300000190734863,GGP.MI
2019-12-13,4.699999809265137,4.599999904632568,4.599999904632568,4.659999847412109,13950.0,4.659999847412109,GGP.MI
2019-12-16,5.099999904632568,4.300000190734863,4.599999904632568,5.0,57150.0,5.0,GGP.MI
2019-12-17,5.420000076293945,4.699999809265137,4.940000057220459,4.699999809265137,67950.0,4.699999809265137,GGP.MI
2019-12-18,4.940000057220459,4.510000228881836,4.699999809265137,4.929999828338623,24600.0,4.929999828338623,GGP.MI
2019-12-19,5.380000114440918,4.949999809265137,4.949999809265137,5.159999847412109,34650.0,5.159999847412109,GGP.MI
2019-12-20,5.420000076293945,5.199999809265137,5.400000095367432,5.21999979019165,18750.0,5.21999979019165,GGP.MI
2019-12-23,5.239999771118164,5.0,5.199999809265137,5.0,20100.0,5.0,GGP.MI
2019-12-27,5.099999904632568,4.840000152587891,5.0,5.099999904632568,5550.0,5.099999904632568,GGP.MI
2019-12-30,5.099999904632568,5.0,5.099999904632568,5.099999904632568,8100.0,5.099999904632568,GGP.MI
2020-01-02,5.139999866485596,4.909999847412109,5.0,5.0,22500.0,5.0,GGP.MI
2020-01-03,4.989999771118164,4.900000095367432,4.989999771118164,4.900000095367432,7950.0,4.900000095367432,GGP.MI
2020-01-06,4.809999942779541,4.599999904632568,4.809999942779541,4.75,5550.0,4.75,GGP.MI
2020-01-07,4.71999979019165,4.599999904632568,4.71999979019165,4.599999904632568,14550.0,4.599999904632568,GGP.MI
2020-01-08,4.599999904632568,4.380000114440918,4.599999904632568,4.400000095367432,24750.0,4.400000095367432,GGP.MI
2020-01-09,4.46999979019165,4.380000114440918,4.460000038146973,4.400000095367432,7500.0,4.400000095367432,GGP.MI
2020-01-10,4.5,4.380000114440918,4.400000095367432,4.409999847412109,5550.0,4.409999847412109,GGP.MI
2020-01-13,5.119999885559082,4.5,4.5,5.119999885559082,40800.0,5.119999885559082,GGP.MI
2020-01-14,5.159999847412109,4.880000114440918,5.159999847412109,4.96999979019165,29850.0,4.96999979019165,GGP.MI
2020-01-15,5.179999828338623,4.920000076293945,5.0,4.980000019073486,18750.0,4.980000019073486,GGP.MI
2020-01-16,5.099999904632568,4.980000019073486,5.079999923706055,4.989999771118164,5100.0,4.989999771118164,GGP.MI
2020-01-17,4.940000057220459,4.800000190734863,4.940000057220459,4.869999885559082,9750.0,4.869999885559082,GGP.MI
2020-01-20,4.889999866485596,4.78000020980835,4.809999942779541,4.889999866485596,4950.0,4.889999866485596,GGP.MI
2020-01-21,4.920000076293945,4.900000095367432,4.920000076293945,4.900000095367432,6750.0,4.900000095367432,GGP.MI
2020-01-22,4.949999809265137,4.900000095367432,4.900000095367432,4.949999809265137,6000.0,4.949999809265137,GGP.MI
2020-01-23,4.849999904632568,4.820000171661377,4.820000171661377,4.849999904632568,4650.0,4.849999904632568,GGP.MI
2020-01-24,4.820000171661377,4.739999771118164,4.760000228881836,4.820000171661377,2100.0,4.820000171661377,GGP.MI
2020-01-27,4.820000171661377,4.699999809265137,4.820000171661377,4.699999809265137,1050.0,4.699999809265137,GGP.MI
2020-01-28,4.800000190734863,4.75,4.75,4.800000190734863,450.0,4.800000190734863,GGP.MI
2020-01-29,4.789999961853027,4.699999809265137,4.78000020980835,4.699999809265137,3300.0,4.699999809265137,GGP.MI
2020-01-30,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,450.0,4.699999809265137,GGP.MI
2020-01-31,4.699999809265137,4.679999828338623,4.699999809265137,4.679999828338623,3000.0,4.679999828338623,GGP.MI
2020-02-03,4.650000095367432,4.519999980926514,4.650000095367432,4.650000095367432,1200.0,4.650000095367432,GGP.MI
2020-02-04,4.650000095367432,4.550000190734863,4.599999904632568,4.599999904632568,7350.0,4.599999904632568,GGP.MI
2020-02-05,4.650000095367432,4.599999904632568,4.599999904632568,4.650000095367432,2850.0,4.650000095367432,GGP.MI
2020-02-06,4.650000095367432,4.579999923706055,4.650000095367432,4.579999923706055,3150.0,4.579999923706055,GGP.MI
2020-02-07,4.599999904632568,4.5,4.599999904632568,4.5,1050.0,4.5,GGP.MI
2020-02-10,4.5,4.5,4.5,4.5,900.0,4.5,GGP.MI
2020-02-11,4.5,4.5,4.5,4.5,0.0,4.5,GGP.MI
2020-02-12,4.460000038146973,4.409999847412109,4.409999847412109,4.460000038146973,3750.0,4.460000038146973,GGP.MI
2020-02-13,4.420000076293945,4.420000076293945,4.420000076293945,4.420000076293945,1500.0,4.420000076293945,GGP.MI
2020-02-14,4.550000190734863,4.5,4.5,4.550000190734863,600.0,4.550000190734863,GGP.MI
2020-02-17,4.699999809265137,4.550000190734863,4.550000190734863,4.599999904632568,6150.0,4.599999904632568,GGP.MI
2020-02-18,4.599999904632568,4.420000076293945,4.599999904632568,4.579999923706055,2700.0,4.579999923706055,GGP.MI
2020-02-19,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,1800.0,4.670000076293945,GGP.MI
2020-02-20,4.539999961853027,4.53000020980835,4.539999961853027,4.53000020980835,1800.0,4.53000020980835,GGP.MI
2020-02-21,4.53000020980835,4.420000076293945,4.53000020980835,4.420000076293945,2550.0,4.420000076293945,GGP.MI
2020-02-24,4.400000095367432,4.0,4.400000095367432,4.150000095367432,8100.0,4.150000095367432,GGP.MI
2020-02-25,4.25,4.150000095367432,4.150000095367432,4.25,3150.0,4.25,GGP.MI
2020-02-26,4.21999979019165,4.21999979019165,4.21999979019165,4.21999979019165,450.0,4.21999979019165,GGP.MI
2020-02-27,4.199999809265137,4.099999904632568,4.199999809265137,4.099999904632568,1500.0,4.099999904632568,GGP.MI
2020-02-28,4.019999980926514,3.809999942779541,4.019999980926514,3.9000000953674316,6900.0,3.9000000953674316,GGP.MI
2020-03-02,3.819999933242798,3.5,3.819999933242798,3.549999952316284,5250.0,3.549999952316284,GGP.MI
2020-03-03,3.700000047683716,3.6500000953674316,3.700000047683716,3.6500000953674316,1950.0,3.6500000953674316,GGP.MI
2020-03-04,4.119999885559082,3.75,3.75,4.0,9000.0,4.0,GGP.MI
2020-03-05,4.179999828338623,4.099999904632568,4.130000114440918,4.099999904632568,7800.0,4.099999904632568,GGP.MI
2020-03-06,4.150000095367432,3.799999952316284,4.150000095367432,3.8499999046325684,3900.0,3.8499999046325684,GGP.MI
2020-03-09,3.700000047683716,3.5,3.700000047683716,3.5199999809265137,4500.0,3.5199999809265137,GGP.MI
2020-03-10,3.6500000953674316,3.5,3.5,3.6500000953674316,2550.0,3.6500000953674316,GGP.MI
2020-03-11,3.700000047683716,3.690000057220459,3.700000047683716,3.690000057220459,1500.0,3.690000057220459,GGP.MI
2020-03-12,3.549999952316284,3.259999990463257,3.549999952316284,3.259999990463257,1800.0,3.259999990463257,GGP.MI
2020-03-13,3.3499999046325684,3.2799999713897705,3.299999952316284,3.299999952316284,3450.0,3.299999952316284,GGP.MI
2020-03-16,3.5,3.4000000953674316,3.5,3.4000000953674316,900.0,3.4000000953674316,GGP.MI
2020-03-17,3.5999999046325684,3.359999895095825,3.359999895095825,3.5999999046325684,600.0,3.5999999046325684,GGP.MI
2020-03-18,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5999999046325684,GGP.MI
2020-03-19,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5999999046325684,GGP.MI
2020-03-20,3.859999895095825,3.549999952316284,3.700000047683716,3.549999952316284,2250.0,3.549999952316284,GGP.MI
2020-03-23,3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,300.0,3.549999952316284,GGP.MI
2020-03-24,3.549999952316284,3.5,3.549999952316284,3.5,900.0,3.5,GGP.MI
2020-03-25,3.690000057220459,3.549999952316284,3.549999952316284,3.690000057220459,2100.0,3.690000057220459,GGP.MI
2020-03-26,3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,900.0,3.690000057220459,GGP.MI
2020-03-27,3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,150.0,3.690000057220459,GGP.MI
2020-03-30,3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,0.0,3.690000057220459,GGP.MI
2020-03-31,3.7100000381469727,3.700000047683716,3.700000047683716,3.7100000381469727,1800.0,3.7100000381469727,GGP.MI
2020-04-01,4.039999961853027,3.7100000381469727,3.7100000381469727,3.930000066757202,6150.0,3.930000066757202,GGP.MI
2020-04-02,3.8299999237060547,3.5799999237060547,3.8299999237060547,3.700000047683716,6150.0,3.700000047683716,GGP.MI
2020-04-03,3.700000047683716,3.5999999046325684,3.700000047683716,3.5999999046325684,1800.0,3.5999999046325684,GGP.MI
2020-04-06,3.75,3.7200000286102295,3.7200000286102295,3.75,300.0,3.75,GGP.MI
2020-04-07,3.75,3.75,3.75,3.75,0.0,3.75,GGP.MI
2020-04-08,3.7300000190734863,3.690000057220459,3.7300000190734863,3.690000057220459,750.0,3.690000057220459,GGP.MI
2020-04-09,3.799999952316284,3.6700000762939453,3.75,3.6700000762939453,2400.0,3.6700000762939453,GGP.MI
2020-04-14,3.799999952316284,3.700000047683716,3.799999952316284,3.700000047683716,600.0,3.700000047683716,GGP.MI
2020-04-15,3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,0.0,3.700000047683716,GGP.MI
2020-04-16,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,300.0,3.5999999046325684,GGP.MI
2020-04-17,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,600.0,3.5999999046325684,GGP.MI
2020-04-20,3.640000104904175,3.5,3.549999952316284,3.640000104904175,2400.0,3.640000104904175,GGP.MI
2020-04-21,3.5,3.5,3.5,3.5,600.0,3.5,GGP.MI
2020-04-22,3.5,3.5,3.5,3.5,150.0,3.5,GGP.MI
2020-04-23,3.5,3.490000009536743,3.5,3.5,600.0,3.5,GGP.MI
2020-04-24,3.5399999618530273,3.4100000858306885,3.4100000858306885,3.5399999618530273,600.0,3.5399999618530273,GGP.MI
2020-04-27,3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,1500.0,3.549999952316284,GGP.MI
2020-04-28,3.799999952316284,3.5999999046325684,3.5999999046325684,3.7899999618530273,2550.0,3.7899999618530273,GGP.MI
2020-04-29,3.799999952316284,3.6600000858306885,3.7899999618530273,3.6600000858306885,1800.0,3.6600000858306885,GGP.MI
2020-04-30,3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,150.0,3.759999990463257,GGP.MI
2020-05-04,3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,0.0,3.759999990463257,GGP.MI
2020-05-05,3.6500000953674316,3.6500000953674316,3.6500000953674316,3.6500000953674316,900.0,3.6500000953674316,GGP.MI
2020-05-06,3.6500000953674316,3.6500000953674316,3.6500000953674316,3.6500000953674316,0.0,3.6500000953674316,GGP.MI
2020-05-07,3.6500000953674316,3.6500000953674316,3.6500000953674316,3.6500000953674316,0.0,3.6500000953674316,GGP.MI
2020-05-08,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,450.0,3.609999895095825,GGP.MI
2020-05-11,3.759999990463257,3.75,3.75,3.759999990463257,900.0,3.759999990463257,GGP.MI
2019-01-02,53.279998779296875,52.18000030517578,52.18000030517578,53.279998779296875,131.0,51.67701721191406,HEI.MI
2019-01-03,53.099998474121094,52.459999084472656,53.099998474121094,52.459999084472656,213.0,50.88168716430664,HEI.MI
2019-01-04,54.5,53.63999938964844,53.70000076293945,54.5,737.0,52.860313415527344,HEI.MI
2019-01-07,54.79999923706055,54.63999938964844,54.63999938964844,54.79999923706055,18.0,53.15128707885742,HEI.MI
2019-01-08,55.5,55.31999969482422,55.31999969482422,55.5,214.0,53.83022689819336,HEI.MI
2019-01-09,56.29999923706055,56.119998931884766,56.119998931884766,56.29999923706055,120.0,54.60615921020508,HEI.MI
2019-01-10,56.380001068115234,56.0,56.0,56.380001068115234,165.0,54.683753967285156,HEI.MI
2019-01-11,56.81999969482422,56.41999816894531,56.81999969482422,56.5,311.0,54.800140380859375,HEI.MI
2019-01-14,56.08000183105469,55.15999984741211,55.15999984741211,56.08000183105469,200.0,54.39278030395508,HEI.MI
2019-01-15,57.959999084472656,57.619998931884766,57.68000030517578,57.68000030517578,694.0,55.94464111328125,HEI.MI
2019-01-16,58.7599983215332,57.63999938964844,57.63999938964844,58.459999084472656,147.0,56.701171875,HEI.MI
2019-01-17,58.560001373291016,57.939998626708984,57.939998626708984,58.560001373291016,40.0,56.79816818237305,HEI.MI
2019-01-18,60.13999938964844,59.560001373291016,59.560001373291016,60.13999938964844,283.0,58.33062744140625,HEI.MI
2019-01-21,60.13999938964844,59.5,60.13999938964844,60.13999938964844,145.0,58.33062744140625,HEI.MI
2019-01-22,60.540000915527344,60.2400016784668,60.2400016784668,60.540000915527344,204.0,58.718597412109375,HEI.MI
2019-01-23,60.779998779296875,60.0,60.65999984741211,60.0,129.0,58.19483947753906,HEI.MI
2019-01-24,60.08000183105469,59.70000076293945,59.70000076293945,60.08000183105469,85.0,58.27243423461914,HEI.MI
2019-01-25,61.5,61.20000076293945,61.20000076293945,61.5,146.0,59.64971160888672,HEI.MI
2019-01-28,61.18000030517578,60.68000030517578,60.939998626708984,60.68000030517578,214.0,58.8543815612793,HEI.MI
2019-01-29,61.18000030517578,61.040000915527344,61.18000030517578,61.040000915527344,64.0,59.20355224609375,HEI.MI
2019-01-30,60.7599983215332,60.599998474121094,60.599998474121094,60.7599983215332,104.0,58.93197250366211,HEI.MI
2019-01-31,61.560001373291016,59.900001525878906,61.560001373291016,59.900001525878906,304.0,58.09785079956055,HEI.MI
2019-02-01,61.5,60.619998931884766,60.619998931884766,61.5,409.0,59.64971160888672,HEI.MI
2019-02-04,61.29999923706055,60.720001220703125,60.720001220703125,61.08000183105469,554.0,59.24235153198242,HEI.MI
2019-02-05,62.0,62.0,62.0,62.0,16.0,60.13467025756836,HEI.MI
2019-02-06,62.0,62.0,62.0,62.0,0.0,60.13467025756836,HEI.MI
2019-02-07,60.86000061035156,59.34000015258789,60.86000061035156,59.34000015258789,1315.0,57.5546989440918,HEI.MI
2019-02-08,58.97999954223633,58.86000061035156,58.86000061035156,58.97999954223633,722.0,57.205528259277344,HEI.MI
2019-02-11,58.63999938964844,58.560001373291016,58.560001373291016,58.63999938964844,119.0,56.87575912475586,HEI.MI
2019-02-12,59.439998626708984,59.099998474121094,59.380001068115234,59.099998474121094,1614.0,57.32191848754883,HEI.MI
2019-02-13,59.779998779296875,59.52000045776367,59.52000045776367,59.779998779296875,1534.0,57.98146057128906,HEI.MI
2019-02-14,60.400001525878906,60.29999923706055,60.400001525878906,60.36000061035156,500.0,58.544010162353516,HEI.MI
2019-02-15,62.380001068115234,61.779998779296875,61.779998779296875,62.380001068115234,14.0,60.503238677978516,HEI.MI
2019-02-18,62.380001068115234,62.380001068115234,62.380001068115234,62.380001068115234,0.0,60.503238677978516,HEI.MI
2019-02-19,64.95999908447266,64.0,64.0,64.05999755859375,254.0,62.1326904296875,HEI.MI
2019-02-20,64.76000213623047,64.76000213623047,64.76000213623047,64.76000213623047,100.0,62.8116340637207,HEI.MI
2019-02-21,64.76000213623047,64.76000213623047,64.76000213623047,64.76000213623047,35.0,62.8116340637207,HEI.MI
2019-02-22,64.69999694824219,64.69999694824219,64.69999694824219,64.69999694824219,8.0,62.75343322753906,HEI.MI
2019-02-25,65.0,64.87999725341797,65.0,64.87999725341797,45.0,62.92802047729492,HEI.MI
2019-02-26,64.44000244140625,64.44000244140625,64.44000244140625,64.44000244140625,10.0,62.50126266479492,HEI.MI
2019-02-27,64.44000244140625,64.44000244140625,64.44000244140625,64.44000244140625,0.0,62.50126266479492,HEI.MI
2019-02-28,64.63999938964844,64.5199966430664,64.5999984741211,64.5199966430664,775.0,62.57884979248047,HEI.MI
2019-03-01,65.5,65.16000366210938,65.5,65.16000366210938,228.0,63.19960021972656,HEI.MI
2019-03-04,65.16000366210938,65.05999755859375,65.16000366210938,65.05999755859375,116.0,63.102603912353516,HEI.MI
2019-03-05,64.9800033569336,64.87999725341797,64.87999725341797,64.9800033569336,115.0,63.02501678466797,HEI.MI
2019-03-06,64.69999694824219,64.69999694824219,64.69999694824219,64.69999694824219,8.0,62.75343322753906,HEI.MI
2019-03-07,64.62000274658203,64.26000213623047,64.62000274658203,64.5,4093.0,62.55945587158203,HEI.MI
2019-03-08,63.20000076293945,62.91999816894531,62.91999816894531,63.20000076293945,458.0,61.29856491088867,HEI.MI
2019-03-11,63.65999984741211,63.65999984741211,63.65999984741211,63.65999984741211,150.0,61.744728088378906,HEI.MI
2019-03-12,64.0,64.0,64.0,64.0,50.0,62.07449722290039,HEI.MI
2019-03-13,64.87999725341797,64.86000061035156,64.87999725341797,64.86000061035156,293.0,62.90862274169922,HEI.MI
2019-03-14,64.86000061035156,64.86000061035156,64.86000061035156,64.86000061035156,0.0,62.90862274169922,HEI.MI
2019-03-15,64.86000061035156,64.86000061035156,64.86000061035156,64.86000061035156,0.0,62.90862274169922,HEI.MI
2019-03-18,65.04000091552734,65.04000091552734,65.04000091552734,65.04000091552734,100.0,63.08320999145508,HEI.MI
2019-03-19,65.5,65.36000061035156,65.36000061035156,65.44000244140625,275.0,63.47117614746094,HEI.MI
2019-03-20,66.0,66.0,66.0,66.0,40.0,64.01432800292969,HEI.MI
2019-03-21,65.0,64.12000274658203,64.5,65.0,1530.0,63.044410705566406,HEI.MI
2019-03-22,65.0999984741211,65.0999984741211,65.0999984741211,65.0999984741211,150.0,63.14139938354492,HEI.MI
2019-03-25,65.0999984741211,65.0999984741211,65.0999984741211,65.0999984741211,0.0,63.14139938354492,HEI.MI
2019-03-26,63.900001525878906,63.2400016784668,63.900001525878906,63.2400016784668,290.0,61.337364196777344,HEI.MI
2019-03-27,63.70000076293945,63.70000076293945,63.70000076293945,63.70000076293945,50.0,61.78352355957031,HEI.MI
2019-03-28,63.220001220703125,63.220001220703125,63.220001220703125,63.220001220703125,100.0,61.31796646118164,HEI.MI
2019-03-29,63.720001220703125,63.31999969482422,63.31999969482422,63.720001220703125,130.0,61.802921295166016,HEI.MI
2019-04-01,65.86000061035156,65.30000305175781,65.44000244140625,65.81999969482422,772.0,63.83974075317383,HEI.MI
2019-04-02,67.30000305175781,66.4000015258789,66.4000015258789,67.30000305175781,307.0,65.27521514892578,HEI.MI
2019-04-03,68.95999908447266,68.30000305175781,68.30000305175781,68.5999984741211,253.0,66.53610229492188,HEI.MI
2019-04-04,68.37999725341797,68.26000213623047,68.37999725341797,68.26000213623047,265.0,66.20632934570312,HEI.MI
2019-04-05,69.0,69.0,69.0,69.0,100.0,66.92406463623047,HEI.MI
2019-04-08,69.4000015258789,68.95999908447266,69.4000015258789,68.95999908447266,58.0,66.88526916503906,HEI.MI
2019-04-09,68.9800033569336,68.9800033569336,68.9800033569336,68.9800033569336,130.0,66.90467071533203,HEI.MI
2019-04-10,69.62000274658203,69.0199966430664,69.0199966430664,69.62000274658203,1835.0,67.5254135131836,HEI.MI
2019-04-11,70.54000091552734,69.68000030517578,69.68000030517578,70.54000091552734,79.0,68.41773223876953,HEI.MI
2019-04-12,71.08000183105469,70.54000091552734,70.54000091552734,71.04000091552734,1202.0,68.90269470214844,HEI.MI
2019-04-15,71.04000091552734,71.04000091552734,71.04000091552734,71.04000091552734,0.0,68.90269470214844,HEI.MI
2019-04-16,71.83999633789062,71.27999877929688,71.27999877929688,71.83999633789062,1208.0,69.67861938476562,HEI.MI
2019-04-17,72.80000305175781,72.33999633789062,72.33999633789062,72.63999938964844,550.0,70.45455169677734,HEI.MI
2019-04-18,73.05999755859375,72.19999694824219,72.19999694824219,73.05999755859375,298.0,70.8619155883789,HEI.MI
2019-04-23,72.08000183105469,72.08000183105469,72.08000183105469,72.08000183105469,47.0,69.91140747070312,HEI.MI
2019-04-24,73.31999969482422,72.94000244140625,73.31999969482422,72.94000244140625,70.0,70.74552917480469,HEI.MI
2019-04-25,72.94000244140625,72.94000244140625,72.94000244140625,72.94000244140625,0.0,70.74552917480469,HEI.MI
2019-04-26,71.80000305175781,71.80000305175781,71.80000305175781,71.80000305175781,100.0,69.63983154296875,HEI.MI
2019-04-29,72.04000091552734,71.9000015258789,71.9000015258789,72.04000091552734,130.0,69.87260437011719,HEI.MI
2019-04-30,71.81999969482422,71.81999969482422,71.81999969482422,71.81999969482422,3.0,69.65922546386719,HEI.MI
2019-05-02,73.26000213623047,72.68000030517578,73.0999984741211,72.68000030517578,1387.0,70.49335479736328,HEI.MI
2019-05-03,72.68000030517578,72.68000030517578,72.68000030517578,72.68000030517578,0.0,70.49335479736328,HEI.MI
2019-05-06,71.0199966430664,70.44000244140625,70.44000244140625,71.0199966430664,217.0,68.88329315185547,HEI.MI
2019-05-07,71.41999816894531,70.33999633789062,71.41999816894531,70.33999633789062,250.0,68.22374725341797,HEI.MI
2019-05-08,70.33999633789062,70.33999633789062,70.33999633789062,70.33999633789062,0.0,68.22374725341797,HEI.MI
2019-05-09,71.18000030517578,69.80000305175781,70.54000091552734,69.80000305175781,583.0,67.70000457763672,HEI.MI
2019-05-10,69.22000122070312,68.45999908447266,69.0199966430664,68.66000366210938,1405.0,68.66000366210938,HEI.MI
2019-05-13,68.27999877929688,66.9000015258789,68.27999877929688,67.23999786376953,436.0,67.23999786376953,HEI.MI
2019-05-14,68.76000213623047,67.86000061035156,67.86000061035156,68.76000213623047,399.0,68.76000213623047,HEI.MI
2019-05-15,69.0199966430664,69.0199966430664,69.0199966430664,69.0199966430664,100.0,69.0199966430664,HEI.MI
2019-05-16,69.62000274658203,69.62000274658203,69.62000274658203,69.62000274658203,55.0,69.62000274658203,HEI.MI
2019-05-17,69.62000274658203,69.62000274658203,69.62000274658203,69.62000274658203,0.0,69.62000274658203,HEI.MI
2019-05-20,68.72000122070312,68.72000122070312,68.72000122070312,68.72000122070312,200.0,68.72000122070312,HEI.MI
2019-05-21,69.87999725341797,69.87999725341797,69.87999725341797,69.87999725341797,200.0,69.87999725341797,HEI.MI
2019-05-22,69.0,69.0,69.0,69.0,200.0,69.0,HEI.MI
2019-05-23,68.0999984741211,67.5,67.5,67.77999877929688,1730.0,67.77999877929688,HEI.MI
2019-05-24,68.4000015258789,67.73999786376953,68.33999633789062,67.73999786376953,407.0,67.73999786376953,HEI.MI
2019-05-27,68.26000213623047,68.26000213623047,68.26000213623047,68.26000213623047,50.0,68.26000213623047,HEI.MI
2019-05-28,67.9800033569336,67.41999816894531,67.81999969482422,67.9800033569336,211.0,67.9800033569336,HEI.MI
2019-05-29,66.5999984741211,66.5199966430664,66.5999984741211,66.5199966430664,404.0,66.5199966430664,HEI.MI
2019-05-30,67.04000091552734,67.04000091552734,67.04000091552734,67.04000091552734,400.0,67.04000091552734,HEI.MI
2019-05-31,66.45999908447266,66.23999786376953,66.23999786376953,66.45999908447266,310.0,66.45999908447266,HEI.MI
2019-06-03,66.45999908447266,66.45999908447266,66.45999908447266,66.45999908447266,0.0,66.45999908447266,HEI.MI
2019-06-04,68.5199966430664,67.33999633789062,67.33999633789062,68.5199966430664,449.0,68.5199966430664,HEI.MI
2019-06-05,68.5199966430664,68.5199966430664,68.5199966430664,68.5199966430664,0.0,68.5199966430664,HEI.MI
2019-06-06,67.73999786376953,67.36000061035156,67.73999786376953,67.54000091552734,719.0,67.54000091552734,HEI.MI
2019-06-07,67.72000122070312,67.72000122070312,67.72000122070312,67.72000122070312,200.0,67.72000122070312,HEI.MI
2019-06-10,67.72000122070312,67.72000122070312,67.72000122070312,67.72000122070312,0.0,67.72000122070312,HEI.MI
2019-06-11,70.23999786376953,69.41999816894531,69.41999816894531,70.12000274658203,553.0,70.12000274658203,HEI.MI
2019-06-12,69.0,68.0199966430664,69.0,68.08000183105469,433.0,68.08000183105469,HEI.MI
2019-06-13,69.13999938964844,68.9800033569336,68.9800033569336,69.13999938964844,190.0,69.13999938964844,HEI.MI
2019-06-14,69.0,69.0,69.0,69.0,36.0,69.0,HEI.MI
2019-06-17,69.0,69.0,69.0,69.0,0.0,69.0,HEI.MI
2019-06-18,70.23999786376953,68.19999694824219,68.19999694824219,70.23999786376953,549.0,70.23999786376953,HEI.MI
2019-06-19,70.83999633789062,70.54000091552734,70.54000091552734,70.83999633789062,190.0,70.83999633789062,HEI.MI
2019-06-20,71.5999984741211,71.5999984741211,71.5999984741211,71.5999984741211,100.0,71.5999984741211,HEI.MI
2019-06-21,71.33999633789062,70.91999816894531,71.33999633789062,70.91999816894531,108.0,70.91999816894531,HEI.MI
2019-06-24,70.91999816894531,70.91999816894531,70.91999816894531,70.91999816894531,0.0,70.91999816894531,HEI.MI
2019-06-25,71.0,70.23999786376953,70.23999786376953,71.0,397.0,71.0,HEI.MI
2019-06-26,70.5199966430664,70.5199966430664,70.5199966430664,70.5199966430664,20.0,70.5199966430664,HEI.MI
2019-06-27,71.05999755859375,71.05999755859375,71.05999755859375,71.05999755859375,250.0,71.05999755859375,HEI.MI
2019-06-28,71.05999755859375,71.05999755859375,71.05999755859375,71.05999755859375,0.0,71.05999755859375,HEI.MI
2019-07-01,72.26000213623047,72.18000030517578,72.18000030517578,72.26000213623047,203.0,72.26000213623047,HEI.MI
2019-07-02,72.26000213623047,72.26000213623047,72.26000213623047,72.26000213623047,0.0,72.26000213623047,HEI.MI
2019-07-03,72.26000213623047,72.26000213623047,72.26000213623047,72.26000213623047,0.0,72.26000213623047,HEI.MI
2019-07-04,71.76000213623047,71.05999755859375,71.76000213623047,71.05999755859375,468.0,71.05999755859375,HEI.MI
2019-07-05,69.16000366210938,69.16000366210938,69.16000366210938,69.16000366210938,200.0,69.16000366210938,HEI.MI
2019-07-08,68.19999694824219,68.0,68.0,68.0,640.0,68.0,HEI.MI
2019-07-09,67.0,66.5,66.5,67.0,425.0,67.0,HEI.MI
2019-07-10,67.19999694824219,66.63999938964844,67.16000366210938,67.08000183105469,5384.0,67.08000183105469,HEI.MI
2019-07-11,67.08000183105469,67.08000183105469,67.08000183105469,67.08000183105469,0.0,67.08000183105469,HEI.MI
2019-07-12,67.08000183105469,66.87999725341797,67.0199966430664,66.87999725341797,275.0,66.87999725341797,HEI.MI
2019-07-15,67.5,66.9000015258789,67.5,66.9000015258789,57.0,66.9000015258789,HEI.MI
2019-07-16,68.33999633789062,68.33999633789062,68.33999633789062,68.33999633789062,200.0,68.33999633789062,HEI.MI
2019-07-17,68.63999938964844,68.23999786376953,68.63999938964844,68.23999786376953,350.0,68.23999786376953,HEI.MI
2019-07-18,67.9000015258789,67.9000015258789,67.9000015258789,67.9000015258789,70.0,67.9000015258789,HEI.MI
2019-07-19,68.30000305175781,68.30000305175781,68.30000305175781,68.30000305175781,25.0,68.30000305175781,HEI.MI
2019-07-22,68.30000305175781,68.30000305175781,68.30000305175781,68.30000305175781,0.0,68.30000305175781,HEI.MI
2019-07-23,69.30000305175781,68.66000366210938,68.66000366210938,69.30000305175781,301.0,69.30000305175781,HEI.MI
2019-07-24,69.30000305175781,69.30000305175781,69.30000305175781,69.30000305175781,0.0,69.30000305175781,HEI.MI
2019-07-25,69.30000305175781,69.30000305175781,69.30000305175781,69.30000305175781,0.0,69.30000305175781,HEI.MI
2019-07-26,69.30000305175781,69.30000305175781,69.30000305175781,69.30000305175781,0.0,69.30000305175781,HEI.MI
2019-07-29,69.30000305175781,69.30000305175781,69.30000305175781,69.30000305175781,0.0,69.30000305175781,HEI.MI
2019-07-30,66.9000015258789,66.0999984741211,66.5,66.0999984741211,530.0,66.0999984741211,HEI.MI
2019-07-31,66.91999816894531,66.91999816894531,66.91999816894531,66.91999816894531,200.0,66.91999816894531,HEI.MI
2019-08-01,64.69999694824219,63.439998626708984,64.69999694824219,63.63999938964844,654.0,63.63999938964844,HEI.MI
2019-08-02,62.52000045776367,61.040000915527344,62.52000045776367,61.599998474121094,1980.0,61.599998474121094,HEI.MI
2019-08-05,60.060001373291016,59.900001525878906,59.959999084472656,59.900001525878906,853.0,59.900001525878906,HEI.MI
2019-08-06,60.380001068115234,59.58000183105469,60.380001068115234,59.58000183105469,230.0,59.58000183105469,HEI.MI
2019-08-07,60.099998474121094,59.400001525878906,59.540000915527344,59.400001525878906,547.0,59.400001525878906,HEI.MI
2019-08-08,60.79999923706055,59.939998626708984,60.13999938964844,60.79999923706055,501.0,60.79999923706055,HEI.MI
2019-08-09,60.5,60.400001525878906,60.5,60.400001525878906,35.0,60.400001525878906,HEI.MI
2019-08-12,59.939998626708984,59.939998626708984,59.939998626708984,59.939998626708984,200.0,59.939998626708984,HEI.MI
2019-08-13,60.65999984741211,60.65999984741211,60.65999984741211,60.65999984741211,200.0,60.65999984741211,HEI.MI
2019-08-14,60.0,59.08000183105469,60.0,59.08000183105469,460.0,59.08000183105469,HEI.MI
2019-08-16,59.70000076293945,59.70000076293945,59.70000076293945,59.70000076293945,200.0,59.70000076293945,HEI.MI
2019-08-19,61.15999984741211,60.70000076293945,60.70000076293945,61.15999984741211,428.0,61.15999984741211,HEI.MI
2019-08-20,60.31999969482422,60.31999969482422,60.31999969482422,60.31999969482422,75.0,60.31999969482422,HEI.MI
2019-08-21,61.0,61.0,61.0,61.0,549.0,61.0,HEI.MI
2019-08-22,61.0,61.0,61.0,61.0,0.0,61.0,HEI.MI
2019-08-23,61.400001525878906,60.70000076293945,61.400001525878906,60.70000076293945,312.0,60.70000076293945,HEI.MI
2019-08-26,60.58000183105469,60.540000915527344,60.58000183105469,60.540000915527344,136.0,60.540000915527344,HEI.MI
2019-08-27,60.720001220703125,60.52000045776367,60.52000045776367,60.720001220703125,118.0,60.720001220703125,HEI.MI
2019-08-28,60.47999954223633,60.400001525878906,60.47999954223633,60.400001525878906,130.0,60.400001525878906,HEI.MI
2019-08-29,61.880001068115234,61.13999938964844,61.13999938964844,61.880001068115234,344.0,61.880001068115234,HEI.MI
2019-08-30,63.41999816894531,62.81999969482422,62.959999084472656,62.81999969482422,354.0,62.81999969482422,HEI.MI
2019-09-02,62.84000015258789,62.52000045776367,62.79999923706055,62.52000045776367,540.0,62.52000045776367,HEI.MI
2019-09-03,61.900001525878906,61.81999969482422,61.900001525878906,61.81999969482422,586.0,61.81999969482422,HEI.MI
2019-09-04,62.84000015258789,62.380001068115234,62.779998779296875,62.68000030517578,483.0,62.68000030517578,HEI.MI
2019-09-05,63.7400016784668,63.7400016784668,63.7400016784668,63.7400016784668,150.0,63.7400016784668,HEI.MI
2019-09-06,64.4000015258789,64.19999694824219,64.19999694824219,64.4000015258789,240.0,64.4000015258789,HEI.MI
2019-09-09,66.68000030517578,65.22000122070312,65.22000122070312,66.68000030517578,506.0,66.68000030517578,HEI.MI
2019-09-10,67.73999786376953,67.73999786376953,67.73999786376953,67.73999786376953,100.0,67.73999786376953,HEI.MI
2019-09-11,68.80000305175781,68.19999694824219,68.4800033569336,68.22000122070312,634.0,68.22000122070312,HEI.MI
2019-09-12,68.4800033569336,67.18000030517578,68.44000244140625,67.18000030517578,222.0,67.18000030517578,HEI.MI
2019-09-13,69.55999755859375,68.4000015258789,68.4000015258789,69.55999755859375,130.0,69.55999755859375,HEI.MI
2019-09-16,68.76000213623047,68.76000213623047,68.76000213623047,68.76000213623047,100.0,68.76000213623047,HEI.MI
2019-09-17,67.13999938964844,66.23999786376953,67.08000183105469,66.23999786376953,350.0,66.23999786376953,HEI.MI
2019-09-18,66.73999786376953,66.68000030517578,66.73999786376953,66.68000030517578,140.0,66.68000030517578,HEI.MI
2019-09-19,67.27999877929688,67.27999877929688,67.27999877929688,67.27999877929688,45.0,67.27999877929688,HEI.MI
2019-09-20,67.26000213623047,67.26000213623047,67.26000213623047,67.26000213623047,100.0,67.26000213623047,HEI.MI
2019-09-23,65.81999969482422,65.04000091552734,65.08000183105469,65.81999969482422,243.0,65.81999969482422,HEI.MI
2019-09-24,65.4000015258789,65.22000122070312,65.4000015258789,65.22000122070312,300.0,65.22000122070312,HEI.MI
2019-09-25,64.5199966430664,64.5199966430664,64.5199966430664,64.5199966430664,100.0,64.5199966430664,HEI.MI
2019-09-26,65.18000030517578,65.18000030517578,65.18000030517578,65.18000030517578,100.0,65.18000030517578,HEI.MI
2019-09-27,65.36000061035156,65.36000061035156,65.36000061035156,65.36000061035156,100.0,65.36000061035156,HEI.MI
2019-09-30,66.36000061035156,66.0999984741211,66.0999984741211,66.33999633789062,400.0,66.33999633789062,HEI.MI
2019-10-01,66.18000030517578,65.9000015258789,66.0999984741211,65.9000015258789,2650.0,65.9000015258789,HEI.MI
2019-10-02,65.0199966430664,62.720001220703125,65.0199966430664,63.31999969482422,1093.0,63.31999969482422,HEI.MI
2019-10-03,63.31999969482422,63.31999969482422,63.31999969482422,63.31999969482422,0.0,63.31999969482422,HEI.MI
2019-10-04,62.18000030517578,61.040000915527344,62.18000030517578,61.560001373291016,768.0,61.560001373291016,HEI.MI
2019-10-07,61.97999954223633,61.939998626708984,61.97999954223633,61.939998626708984,24.0,61.939998626708984,HEI.MI
2019-10-08,61.380001068115234,60.0,61.380001068115234,60.36000061035156,2746.0,60.36000061035156,HEI.MI
2019-10-09,60.36000061035156,60.36000061035156,60.36000061035156,60.36000061035156,0.0,60.36000061035156,HEI.MI
2019-10-10,61.900001525878906,61.720001220703125,61.720001220703125,61.86000061035156,565.0,61.86000061035156,HEI.MI
2019-10-11,63.36000061035156,62.15999984741211,62.15999984741211,63.34000015258789,1213.0,63.34000015258789,HEI.MI
2019-10-14,63.31999969482422,62.939998626708984,62.939998626708984,63.31999969482422,290.0,63.31999969482422,HEI.MI
2019-10-15,63.31999969482422,63.31999969482422,63.31999969482422,63.31999969482422,0.0,63.31999969482422,HEI.MI
2019-10-16,63.79999923706055,63.279998779296875,63.279998779296875,63.79999923706055,125.0,63.79999923706055,HEI.MI
2019-10-17,64.87999725341797,64.5999984741211,64.5999984741211,64.69999694824219,554.0,64.69999694824219,HEI.MI
2019-10-18,65.19999694824219,64.95999908447266,65.04000091552734,65.0999984741211,3081.0,65.0999984741211,HEI.MI
2019-10-21,65.36000061035156,65.27999877929688,65.36000061035156,65.27999877929688,186.0,65.27999877929688,HEI.MI
2019-10-22,65.27999877929688,65.27999877929688,65.27999877929688,65.27999877929688,0.0,65.27999877929688,HEI.MI
2019-10-23,65.08000183105469,65.0199966430664,65.0199966430664,65.08000183105469,450.0,65.08000183105469,HEI.MI
2019-10-24,65.55999755859375,65.41999816894531,65.55999755859375,65.41999816894531,500.0,65.41999816894531,HEI.MI
2019-10-25,65.87999725341797,65.55999755859375,65.87999725341797,65.55999755859375,1700.0,65.55999755859375,HEI.MI
2019-10-28,66.54000091552734,66.27999877929688,66.37999725341797,66.54000091552734,591.0,66.54000091552734,HEI.MI
2019-10-29,66.86000061035156,66.72000122070312,66.72000122070312,66.86000061035156,54.0,66.86000061035156,HEI.MI
2019-10-30,65.69999694824219,65.69999694824219,65.69999694824219,65.69999694824219,4.0,65.69999694824219,HEI.MI
2019-10-31,66.19999694824219,66.18000030517578,66.19999694824219,66.18000030517578,104.0,66.18000030517578,HEI.MI
2019-11-01,67.69999694824219,67.13999938964844,67.13999938964844,67.69999694824219,297.0,67.69999694824219,HEI.MI
2019-11-04,68.4800033569336,68.13999938964844,68.4800033569336,68.13999938964844,164.0,68.13999938964844,HEI.MI
2019-11-05,68.30000305175781,68.22000122070312,68.22000122070312,68.27999877929688,269.0,68.27999877929688,HEI.MI
2019-11-06,68.36000061035156,68.36000061035156,68.36000061035156,68.36000061035156,119.0,68.36000061035156,HEI.MI
2019-11-07,67.16000366210938,64.9000015258789,66.76000213623047,65.44000244140625,2750.0,65.44000244140625,HEI.MI
2019-11-08,65.0,64.41999816894531,64.41999816894531,64.86000061035156,901.0,64.86000061035156,HEI.MI
2019-11-11,66.19999694824219,65.58000183105469,65.68000030517578,65.58000183105469,603.0,65.58000183105469,HEI.MI
2019-11-12,66.30000305175781,65.36000061035156,65.36000061035156,65.9000015258789,1053.0,65.9000015258789,HEI.MI
2019-11-13,64.86000061035156,64.73999786376953,64.86000061035156,64.73999786376953,150.0,64.73999786376953,HEI.MI
2019-11-14,65.12000274658203,64.9000015258789,65.12000274658203,64.9000015258789,34.0,64.9000015258789,HEI.MI
2019-11-15,67.0,66.19999694824219,66.19999694824219,67.0,250.0,67.0,HEI.MI
2019-11-18,66.68000030517578,66.27999877929688,66.68000030517578,66.27999877929688,253.0,66.27999877929688,HEI.MI
2019-11-19,67.91999816894531,66.87999725341797,66.87999725341797,67.80000305175781,260.0,67.80000305175781,HEI.MI
2019-11-20,66.58000183105469,66.16000366210938,66.22000122070312,66.58000183105469,170.0,66.58000183105469,HEI.MI
2019-11-21,67.22000122070312,67.22000122070312,67.22000122070312,67.22000122070312,100.0,67.22000122070312,HEI.MI
2019-11-22,67.80000305175781,67.05999755859375,67.5999984741211,67.41999816894531,662.0,67.41999816894531,HEI.MI
2019-11-25,67.76000213623047,67.76000213623047,67.76000213623047,67.76000213623047,13.0,67.76000213623047,HEI.MI
2019-11-26,67.77999877929688,67.45999908447266,67.45999908447266,67.76000213623047,261.0,67.76000213623047,HEI.MI
2019-11-27,68.63999938964844,68.37999725341797,68.37999725341797,68.63999938964844,530.0,68.63999938964844,HEI.MI
2019-11-28,68.5199966430664,67.66000366210938,67.66000366210938,68.0999984741211,2310.0,68.0999984741211,HEI.MI
2019-11-29,67.44000244140625,67.13999938964844,67.16000366210938,67.33999633789062,560.0,67.33999633789062,HEI.MI
2019-12-02,68.54000091552734,67.54000091552734,68.54000091552734,67.54000091552734,200.0,67.54000091552734,HEI.MI
2019-12-03,66.5,66.05999755859375,66.5,66.36000061035156,267.0,66.36000061035156,HEI.MI
2019-12-04,67.45999908447266,67.45999908447266,67.45999908447266,67.45999908447266,100.0,67.45999908447266,HEI.MI
2019-12-05,67.5,67.5,67.5,67.5,33.0,67.5,HEI.MI
2019-12-06,67.22000122070312,67.22000122070312,67.22000122070312,67.22000122070312,74.0,67.22000122070312,HEI.MI
2019-12-09,67.22000122070312,67.22000122070312,67.22000122070312,67.22000122070312,0.0,67.22000122070312,HEI.MI
2019-12-10,66.30000305175781,66.13999938964844,66.30000305175781,66.13999938964844,155.0,66.13999938964844,HEI.MI
2019-12-11,69.37999725341797,67.0999984741211,69.37999725341797,67.0999984741211,119.0,67.0999984741211,HEI.MI
2019-12-12,67.45999908447266,67.45999908447266,67.45999908447266,67.45999908447266,100.0,67.45999908447266,HEI.MI
2019-12-13,69.45999908447266,68.36000061035156,69.45999908447266,68.36000061035156,790.0,68.36000061035156,HEI.MI
2019-12-16,67.36000061035156,67.04000091552734,67.04000091552734,67.30000305175781,479.0,67.30000305175781,HEI.MI
2019-12-17,67.80000305175781,67.4800033569336,67.5999984741211,67.4800033569336,135.0,67.4800033569336,HEI.MI
2019-12-18,67.36000061035156,67.05999755859375,67.36000061035156,67.05999755859375,174.0,67.05999755859375,HEI.MI
2019-12-19,66.0199966430664,65.66000366210938,66.0199966430664,65.66000366210938,690.0,65.66000366210938,HEI.MI
2019-12-20,65.69999694824219,64.4000015258789,65.69999694824219,64.4000015258789,429.0,64.4000015258789,HEI.MI
2019-12-23,64.66000366210938,64.66000366210938,64.66000366210938,64.66000366210938,2.0,64.66000366210938,HEI.MI
2019-12-27,65.0999984741211,64.9800033569336,65.0999984741211,64.9800033569336,950.0,64.9800033569336,HEI.MI
2019-12-30,64.9800033569336,64.9800033569336,64.9800033569336,64.9800033569336,0.0,64.9800033569336,HEI.MI
2020-01-02,65.36000061035156,65.36000061035156,65.36000061035156,65.36000061035156,100.0,65.36000061035156,HEI.MI
2020-01-03,63.880001068115234,63.68000030517578,63.880001068115234,63.86000061035156,257.0,63.86000061035156,HEI.MI
2020-01-06,63.439998626708984,63.439998626708984,63.439998626708984,63.439998626708984,50.0,63.439998626708984,HEI.MI
2020-01-07,65.30000305175781,65.0,65.0,65.30000305175781,217.0,65.30000305175781,HEI.MI
2020-01-08,65.5,65.22000122070312,65.22000122070312,65.5,383.0,65.5,HEI.MI
2020-01-09,66.37999725341797,66.37999725341797,66.37999725341797,66.37999725341797,80.0,66.37999725341797,HEI.MI
2020-01-10,64.76000213623047,64.13999938964844,64.63999938964844,64.19999694824219,980.0,64.19999694824219,HEI.MI
2020-01-13,63.7599983215332,63.70000076293945,63.7599983215332,63.70000076293945,389.0,63.70000076293945,HEI.MI
2020-01-14,64.41999816894531,63.36000061035156,64.0,63.36000061035156,350.0,63.36000061035156,HEI.MI
2020-01-15,63.0,62.20000076293945,63.0,62.81999969482422,1004.0,62.81999969482422,HEI.MI
2020-01-16,63.060001373291016,62.7599983215332,63.060001373291016,62.7599983215332,300.0,62.7599983215332,HEI.MI
2020-01-17,64.05999755859375,63.5,63.84000015258789,64.05999755859375,600.0,64.05999755859375,HEI.MI
2020-01-20,64.63999938964844,64.18000030517578,64.18000030517578,64.63999938964844,230.0,64.63999938964844,HEI.MI
2020-01-21,64.55999755859375,63.900001525878906,63.900001525878906,64.55999755859375,971.0,64.55999755859375,HEI.MI
2020-01-22,65.13999938964844,64.55999755859375,65.0,64.55999755859375,484.0,64.55999755859375,HEI.MI
2020-01-23,65.0,64.55999755859375,65.0,64.55999755859375,130.0,64.55999755859375,HEI.MI
2020-01-24,65.19999694824219,64.86000061035156,65.19999694824219,64.86000061035156,150.0,64.86000061035156,HEI.MI
2020-01-27,63.63999938964844,63.34000015258789,63.34000015258789,63.560001373291016,500.0,63.560001373291016,HEI.MI
2020-01-28,63.7599983215332,63.560001373291016,63.7599983215332,63.599998474121094,235.0,63.599998474121094,HEI.MI
2020-01-29,63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,0.0,63.599998474121094,HEI.MI
2020-01-30,63.15999984741211,62.619998931884766,63.060001373291016,62.7400016784668,1371.0,62.7400016784668,HEI.MI
2020-01-31,62.02000045776367,61.31999969482422,62.02000045776367,61.380001068115234,832.0,61.380001068115234,HEI.MI
2020-02-03,62.279998779296875,61.040000915527344,61.040000915527344,62.279998779296875,220.0,62.279998779296875,HEI.MI
2020-02-04,63.5,62.65999984741211,62.68000030517578,63.31999969482422,958.0,63.31999969482422,HEI.MI
2020-02-05,64.80000305175781,64.18000030517578,64.18000030517578,64.73999786376953,985.0,64.73999786376953,HEI.MI
2020-02-06,65.05999755859375,64.4000015258789,65.04000091552734,64.41999816894531,548.0,64.41999816894531,HEI.MI
2020-02-07,63.70000076293945,63.70000076293945,63.70000076293945,63.70000076293945,75.0,63.70000076293945,HEI.MI
2020-02-10,64.23999786376953,64.23999786376953,64.23999786376953,64.23999786376953,105.0,64.23999786376953,HEI.MI
2020-02-11,64.23999786376953,64.23999786376953,64.23999786376953,64.23999786376953,0.0,64.23999786376953,HEI.MI
2020-02-12,65.22000122070312,64.83999633789062,64.83999633789062,65.22000122070312,532.0,65.22000122070312,HEI.MI
2020-02-13,63.779998779296875,63.29999923706055,63.779998779296875,63.29999923706055,290.0,63.29999923706055,HEI.MI
2020-02-14,63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,78.0,63.599998474121094,HEI.MI
2020-02-17,64.04000091552734,63.36000061035156,64.04000091552734,63.36000061035156,405.0,63.36000061035156,HEI.MI
2020-02-18,62.599998474121094,61.5,62.58000183105469,61.540000915527344,2475.0,61.540000915527344,HEI.MI
2020-02-19,61.91999816894531,61.0,61.91999816894531,61.0,854.0,61.0,HEI.MI
2020-02-20,62.560001373291016,61.65999984741211,61.65999984741211,62.29999923706055,1100.0,62.29999923706055,HEI.MI
2020-02-21,61.880001068115234,61.02000045776367,61.29999923706055,61.02000045776367,362.0,61.02000045776367,HEI.MI
2020-02-24,59.2400016784668,58.68000030517578,58.84000015258789,59.08000183105469,452.0,59.08000183105469,HEI.MI
2020-02-25,58.58000183105469,57.900001525878906,58.08000183105469,57.900001525878906,775.0,57.900001525878906,HEI.MI
2020-02-26,57.58000183105469,56.540000915527344,56.880001068115234,57.58000183105469,1746.0,57.58000183105469,HEI.MI
2020-02-27,56.52000045776367,56.02000045776367,56.52000045776367,56.459999084472656,817.0,56.459999084472656,HEI.MI
2020-02-28,55.02000045776367,53.36000061035156,55.02000045776367,53.36000061035156,741.0,53.36000061035156,HEI.MI
2020-03-02,53.400001525878906,52.5,53.400001525878906,52.5,592.0,52.5,HEI.MI
2020-03-03,54.439998626708984,53.70000076293945,54.13999938964844,53.79999923706055,213.0,53.79999923706055,HEI.MI
2020-03-04,53.91999816894531,53.34000015258789,53.34000015258789,53.84000015258789,152.0,53.84000015258789,HEI.MI
2020-03-05,52.400001525878906,51.47999954223633,52.380001068115234,51.47999954223633,342.0,51.47999954223633,HEI.MI
2020-03-06,50.18000030517578,49.619998931884766,50.040000915527344,50.18000030517578,605.0,50.18000030517578,HEI.MI
2020-03-09,47.68000030517578,47.0,47.0,47.630001068115234,3574.0,47.630001068115234,HEI.MI
2020-03-10,47.22999954223633,46.97999954223633,47.22999954223633,46.97999954223633,503.0,46.97999954223633,HEI.MI
2020-03-11,46.599998474121094,45.66999816894531,45.66999816894531,46.599998474121094,1800.0,46.599998474121094,HEI.MI
2020-03-12,43.20000076293945,39.599998474121094,43.11000061035156,39.790000915527344,1972.0,39.790000915527344,HEI.MI
2020-03-13,42.75,39.06999969482422,39.79999923706055,42.59000015258789,1582.0,42.59000015258789,HEI.MI
2020-03-16,36.119998931884766,32.400001525878906,36.119998931884766,34.16999816894531,2324.0,34.16999816894531,HEI.MI
2020-03-17,35.20000076293945,32.31999969482422,34.91999816894531,35.0099983215332,1353.0,35.0099983215332,HEI.MI
2020-03-18,31.700000762939453,30.899999618530273,31.6200008392334,31.700000762939453,1027.0,31.700000762939453,HEI.MI
2020-03-19,32.060001373291016,29.200000762939453,31.40999984741211,29.399999618530273,2258.0,29.399999618530273,HEI.MI
2020-03-20,34.47999954223633,32.36000061035156,32.91999816894531,32.90999984741211,2214.0,32.90999984741211,HEI.MI
2020-03-23,32.11000061035156,31.5,31.5,32.0,1012.0,32.0,HEI.MI
2020-03-24,36.27000045776367,34.720001220703125,34.720001220703125,36.27000045776367,5528.0,36.27000045776367,HEI.MI
2020-03-25,39.38999938964844,34.75,37.09000015258789,35.099998474121094,5339.0,35.099998474121094,HEI.MI
2020-03-26,38.2400016784668,36.13999938964844,36.4900016784668,38.08000183105469,3038.0,38.08000183105469,HEI.MI
2020-03-27,39.0099983215332,38.09000015258789,38.29999923706055,38.41999816894531,1574.0,38.41999816894531,HEI.MI
2020-03-30,37.63999938964844,35.900001525878906,37.63999938964844,36.93000030517578,947.0,36.93000030517578,HEI.MI
2020-03-31,38.709999084472656,37.52000045776367,38.31999969482422,38.70000076293945,1013.0,38.70000076293945,HEI.MI
2020-04-01,38.58000183105469,36.93000030517578,37.540000915527344,38.58000183105469,2061.0,38.58000183105469,HEI.MI
2020-04-02,38.970001220703125,38.56999969482422,38.56999969482422,38.970001220703125,292.0,38.970001220703125,HEI.MI
2020-04-03,38.25,37.68000030517578,38.25,37.869998931884766,226.0,37.869998931884766,HEI.MI
2020-04-06,40.130001068115234,39.04999923706055,39.36000061035156,39.04999923706055,861.0,39.04999923706055,HEI.MI
2020-04-07,43.400001525878906,40.599998474121094,40.599998474121094,41.70000076293945,1897.0,41.70000076293945,HEI.MI
2020-04-08,41.63999938964844,40.900001525878906,41.04999923706055,41.34000015258789,540.0,41.34000015258789,HEI.MI
2020-04-09,43.869998931884766,41.970001220703125,42.439998626708984,43.869998931884766,1147.0,43.869998931884766,HEI.MI
2020-04-14,45.5,42.380001068115234,45.5,42.630001068115234,1000.0,42.630001068115234,HEI.MI
2020-04-15,42.630001068115234,39.20000076293945,42.630001068115234,39.5099983215332,3190.0,39.5099983215332,HEI.MI
2020-04-16,40.16999816894531,38.040000915527344,40.16999816894531,38.27000045776367,545.0,38.27000045776367,HEI.MI
2020-04-17,40.970001220703125,39.90999984741211,40.150001525878906,40.369998931884766,1589.0,40.369998931884766,HEI.MI
2020-04-20,40.77000045776367,40.400001525878906,40.77000045776367,40.630001068115234,1245.0,40.630001068115234,HEI.MI
2020-04-21,39.5099983215332,38.5,39.5,38.5,342.0,38.5,HEI.MI
2020-04-22,39.650001525878906,38.81999969482422,38.81999969482422,39.650001525878906,460.0,39.650001525878906,HEI.MI
2020-04-23,40.20000076293945,39.650001525878906,40.0,40.0,572.0,40.0,HEI.MI
2020-04-24,39.84000015258789,38.95000076293945,38.95000076293945,39.7400016784668,137.0,39.7400016784668,HEI.MI
2020-04-27,40.540000915527344,40.0,40.040000915527344,40.150001525878906,1775.0,40.150001525878906,HEI.MI
2020-04-28,42.63999938964844,41.29999923706055,41.29999923706055,41.650001525878906,2182.0,41.650001525878906,HEI.MI
2020-04-29,44.470001220703125,42.79999923706055,42.79999923706055,44.470001220703125,1462.0,44.470001220703125,HEI.MI
2020-04-30,45.18000030517578,42.650001525878906,45.18000030517578,43.779998779296875,1738.0,43.779998779296875,HEI.MI
2020-05-04,42.90999984741211,41.099998474121094,42.220001220703125,42.25,1993.0,42.25,HEI.MI
2020-05-05,42.25,42.25,42.25,42.25,0.0,42.25,HEI.MI
2020-05-06,42.0,41.84000015258789,42.0,41.84000015258789,225.0,41.84000015258789,HEI.MI
2020-05-07,41.40999984741211,40.31999969482422,41.40999984741211,40.970001220703125,1351.0,40.970001220703125,HEI.MI
2020-05-08,44.380001068115234,42.939998626708984,42.939998626708984,44.130001068115234,1237.0,44.130001068115234,HEI.MI
2020-05-11,44.0,41.95000076293945,44.0,41.95000076293945,937.0,41.95000076293945,HEI.MI
2019-01-02,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0,0.5699999928474426,FARM.MI
2019-01-03,0.578000009059906,0.5699999928474426,0.5699999928474426,0.578000009059906,9000,0.578000009059906,FARM.MI
2019-01-04,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,3000,0.5699999928474426,FARM.MI
2019-01-07,0.578000009059906,0.578000009059906,0.578000009059906,0.578000009059906,1500,0.578000009059906,FARM.MI
2019-01-08,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,6000,0.5699999928474426,FARM.MI
2019-01-09,0.5699999928474426,0.5600000023841858,0.5619999766349792,0.5699999928474426,52500,0.5699999928474426,FARM.MI
2019-01-10,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0,0.5699999928474426,FARM.MI
2019-01-11,0.5619999766349792,0.550000011920929,0.5619999766349792,0.550000011920929,12000,0.550000011920929,FARM.MI
2019-01-14,0.5519999861717224,0.5400000214576721,0.5419999957084656,0.550000011920929,64500,0.550000011920929,FARM.MI
2019-01-15,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0,0.550000011920929,FARM.MI
2019-01-16,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,1500,0.550000011920929,FARM.MI
2019-01-17,0.6399999856948853,0.5580000281333923,0.5580000281333923,0.5920000076293945,259500,0.5920000076293945,FARM.MI
2019-01-18,0.6019999980926514,0.5799999833106995,0.5899999737739563,0.5920000076293945,100500,0.5920000076293945,FARM.MI
2019-01-21,0.6499999761581421,0.6119999885559082,0.6499999761581421,0.6299999952316284,97500,0.6299999952316284,FARM.MI
2019-01-22,0.6499999761581421,0.6079999804496765,0.621999979019165,0.6100000143051147,75000,0.6100000143051147,FARM.MI
2019-01-23,0.6179999709129333,0.6039999723434448,0.6179999709129333,0.6060000061988831,33000,0.6060000061988831,FARM.MI
2019-01-24,0.6200000047683716,0.5920000076293945,0.5979999899864197,0.6200000047683716,36000,0.6200000047683716,FARM.MI
2019-01-25,0.6299999952316284,0.6119999885559082,0.6119999885559082,0.628000020980835,49500,0.628000020980835,FARM.MI
2019-01-28,0.6399999856948853,0.628000020980835,0.6359999775886536,0.6320000290870667,114000,0.6320000290870667,FARM.MI
2019-01-29,0.6399999856948853,0.6240000128746033,0.6380000114440918,0.6240000128746033,39000,0.6240000128746033,FARM.MI
2019-01-30,0.6399999856948853,0.6200000047683716,0.621999979019165,0.6399999856948853,36000,0.6399999856948853,FARM.MI
2019-01-31,0.6420000195503235,0.6320000290870667,0.6420000195503235,0.6320000290870667,12000,0.6320000290870667,FARM.MI
2019-02-01,0.6460000276565552,0.6200000047683716,0.6399999856948853,0.6399999856948853,84000,0.6399999856948853,FARM.MI
2019-02-04,0.6399999856948853,0.6039999723434448,0.6399999856948853,0.6200000047683716,79500,0.6200000047683716,FARM.MI
2019-02-05,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,3000,0.6200000047683716,FARM.MI
2019-02-06,0.6399999856948853,0.628000020980835,0.628000020980835,0.6399999856948853,58500,0.6399999856948853,FARM.MI
2019-02-07,0.6620000004768372,0.6240000128746033,0.6499999761581421,0.6240000128746033,61500,0.6240000128746033,FARM.MI
2019-02-08,0.6320000290870667,0.628000020980835,0.6320000290870667,0.6299999952316284,24000,0.6299999952316284,FARM.MI
2019-02-11,0.6240000128746033,0.593999981880188,0.6200000047683716,0.6019999980926514,48000,0.6019999980926514,FARM.MI
2019-02-12,0.6100000143051147,0.593999981880188,0.593999981880188,0.6100000143051147,28500,0.6100000143051147,FARM.MI
2019-02-13,0.6179999709129333,0.6179999709129333,0.6179999709129333,0.6179999709129333,3000,0.6179999709129333,FARM.MI
2019-02-14,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,1500,0.6100000143051147,FARM.MI
2019-02-15,0.6179999709129333,0.6140000224113464,0.6179999709129333,0.6140000224113464,12000,0.6140000224113464,FARM.MI
2019-02-18,0.6140000224113464,0.6140000224113464,0.6140000224113464,0.6140000224113464,0,0.6140000224113464,FARM.MI
2019-02-19,0.6060000061988831,0.6060000061988831,0.6060000061988831,0.6060000061988831,1500,0.6060000061988831,FARM.MI
2019-02-20,0.6039999723434448,0.6039999723434448,0.6039999723434448,0.6039999723434448,10500,0.6039999723434448,FARM.MI
2019-02-21,0.6039999723434448,0.5960000157356262,0.6039999723434448,0.6019999980926514,45000,0.6019999980926514,FARM.MI
2019-02-22,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,7500,0.6100000143051147,FARM.MI
2019-02-25,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,4500,0.6100000143051147,FARM.MI
2019-02-26,0.6299999952316284,0.6119999885559082,0.6200000047683716,0.6299999952316284,72000,0.6299999952316284,FARM.MI
2019-02-27,0.6299999952316284,0.621999979019165,0.6299999952316284,0.628000020980835,39000,0.628000020980835,FARM.MI
2019-02-28,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,42000,0.6200000047683716,FARM.MI
2019-03-01,0.6200000047683716,0.6100000143051147,0.6100000143051147,0.6200000047683716,6000,0.6200000047683716,FARM.MI
2019-03-04,0.6299999952316284,0.6060000061988831,0.628000020980835,0.6060000061988831,46500,0.6060000061988831,FARM.MI
2019-03-05,0.628000020980835,0.6140000224113464,0.6140000224113464,0.6200000047683716,28500,0.6200000047683716,FARM.MI
2019-03-06,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0,0.6200000047683716,FARM.MI
2019-03-07,0.6179999709129333,0.6000000238418579,0.6100000143051147,0.6119999885559082,40500,0.6119999885559082,FARM.MI
2019-03-08,0.6119999885559082,0.6119999885559082,0.6119999885559082,0.6119999885559082,1500,0.6119999885559082,FARM.MI
2019-03-11,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,3000,0.6200000047683716,FARM.MI
2019-03-12,0.621999979019165,0.6100000143051147,0.6119999885559082,0.6119999885559082,34500,0.6119999885559082,FARM.MI
2019-03-13,0.6119999885559082,0.6100000143051147,0.6119999885559082,0.6100000143051147,4500,0.6100000143051147,FARM.MI
2019-03-14,0.628000020980835,0.6100000143051147,0.6100000143051147,0.628000020980835,31500,0.628000020980835,FARM.MI
2019-03-15,0.628000020980835,0.628000020980835,0.628000020980835,0.628000020980835,9000,0.628000020980835,FARM.MI
2019-03-18,0.6200000047683716,0.6019999980926514,0.6140000224113464,0.6039999723434448,49500,0.6039999723434448,FARM.MI
2019-03-19,0.6100000143051147,0.5979999899864197,0.6100000143051147,0.5979999899864197,6000,0.5979999899864197,FARM.MI
2019-03-20,0.6000000238418579,0.5960000157356262,0.6000000238418579,0.5960000157356262,4500,0.5960000157356262,FARM.MI
2019-03-21,0.6079999804496765,0.6000000238418579,0.6039999723434448,0.6079999804496765,16500,0.6079999804496765,FARM.MI
2019-03-22,0.6039999723434448,0.6019999980926514,0.6039999723434448,0.6019999980926514,7500,0.6019999980926514,FARM.MI
2019-03-25,0.6019999980926514,0.6019999980926514,0.6019999980926514,0.6019999980926514,0,0.6019999980926514,FARM.MI
2019-03-26,0.6259999871253967,0.6000000238418579,0.6100000143051147,0.6140000224113464,31500,0.6140000224113464,FARM.MI
2019-03-27,0.6200000047683716,0.5899999737739563,0.6060000061988831,0.5979999899864197,174000,0.5979999899864197,FARM.MI
2019-03-28,0.6060000061988831,0.5899999737739563,0.6060000061988831,0.5899999737739563,13500,0.5899999737739563,FARM.MI
2019-03-29,0.5899999737739563,0.5699999928474426,0.5899999737739563,0.5799999833106995,42000,0.5799999833106995,FARM.MI
2019-04-01,0.5799999833106995,0.5740000009536743,0.5799999833106995,0.578000009059906,24000,0.578000009059906,FARM.MI
2019-04-02,0.5799999833106995,0.5680000185966492,0.5720000267028809,0.5799999833106995,22500,0.5799999833106995,FARM.MI
2019-04-03,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0,0.5799999833106995,FARM.MI
2019-04-04,0.5720000267028809,0.5720000267028809,0.5720000267028809,0.5720000267028809,7500,0.5720000267028809,FARM.MI
2019-04-05,0.593999981880188,0.5619999766349792,0.5640000104904175,0.5820000171661377,52500,0.5820000171661377,FARM.MI
2019-04-08,0.5979999899864197,0.5699999928474426,0.5740000009536743,0.5699999928474426,28500,0.5699999928474426,FARM.MI
2019-04-09,0.578000009059906,0.5680000185966492,0.578000009059906,0.5720000267028809,21000,0.5720000267028809,FARM.MI
2019-04-10,0.5720000267028809,0.5540000200271606,0.5600000023841858,0.5720000267028809,21000,0.5720000267028809,FARM.MI
2019-04-11,0.5820000171661377,0.5559999942779541,0.5580000281333923,0.5640000104904175,33000,0.5640000104904175,FARM.MI
2019-04-12,0.5640000104904175,0.5440000295639038,0.5540000200271606,0.5559999942779541,33000,0.5559999942779541,FARM.MI
2019-04-15,0.5600000023841858,0.5540000200271606,0.5600000023841858,0.5540000200271606,16500,0.5540000200271606,FARM.MI
2019-04-16,0.5540000200271606,0.5519999861717224,0.5519999861717224,0.5540000200271606,6000,0.5540000200271606,FARM.MI
2019-04-17,0.5519999861717224,0.5400000214576721,0.5519999861717224,0.5400000214576721,66000,0.5400000214576721,FARM.MI
2019-04-18,0.5559999942779541,0.5479999780654907,0.5479999780654907,0.5559999942779541,6000,0.5559999942779541,FARM.MI
2019-04-23,0.5680000185966492,0.5600000023841858,0.5600000023841858,0.5680000185966492,19500,0.5680000185966492,FARM.MI
2019-04-24,0.5619999766349792,0.5519999861717224,0.5619999766349792,0.5600000023841858,15000,0.5600000023841858,FARM.MI
2019-04-25,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0,0.5600000023841858,FARM.MI
2019-04-26,0.5580000281333923,0.550000011920929,0.5519999861717224,0.5580000281333923,10500,0.5580000281333923,FARM.MI
2019-04-29,0.5659999847412109,0.5559999942779541,0.5659999847412109,0.5559999942779541,6000,0.5559999942779541,FARM.MI
2019-04-30,0.5519999861717224,0.5339999794960022,0.5479999780654907,0.550000011920929,22500,0.550000011920929,FARM.MI
2019-05-02,0.5600000023841858,0.5400000214576721,0.5559999942779541,0.5400000214576721,27000,0.5400000214576721,FARM.MI
2019-05-03,0.5720000267028809,0.5479999780654907,0.5479999780654907,0.5619999766349792,52500,0.5619999766349792,FARM.MI
2019-05-06,0.5879999995231628,0.5720000267028809,0.5879999995231628,0.5740000009536743,57000,0.5740000009536743,FARM.MI
2019-05-07,0.5799999833106995,0.550000011920929,0.5680000185966492,0.5619999766349792,27000,0.5619999766349792,FARM.MI
2019-05-08,0.5759999752044678,0.5600000023841858,0.5759999752044678,0.5600000023841858,27000,0.5600000023841858,FARM.MI
2019-05-09,0.5680000185966492,0.5519999861717224,0.5680000185966492,0.5519999861717224,12000,0.5519999861717224,FARM.MI
2019-05-10,0.5799999833106995,0.5519999861717224,0.5519999861717224,0.5699999928474426,36000,0.5699999928474426,FARM.MI
2019-05-13,0.5699999928474426,0.5559999942779541,0.5699999928474426,0.5559999942779541,6000,0.5559999942779541,FARM.MI
2019-05-14,0.5759999752044678,0.5640000104904175,0.5640000104904175,0.5640000104904175,13500,0.5640000104904175,FARM.MI
2019-05-15,0.5619999766349792,0.5460000038146973,0.5559999942779541,0.5619999766349792,13500,0.5619999766349792,FARM.MI
2019-05-16,0.5580000281333923,0.5460000038146973,0.5540000200271606,0.550000011920929,90000,0.550000011920929,FARM.MI
2019-05-17,0.5460000038146973,0.5460000038146973,0.5460000038146973,0.5460000038146973,13500,0.5460000038146973,FARM.MI
2019-05-20,0.5460000038146973,0.5320000052452087,0.5460000038146973,0.5320000052452087,9000,0.5320000052452087,FARM.MI
2019-05-21,0.550000011920929,0.5360000133514404,0.5360000133514404,0.550000011920929,7500,0.550000011920929,FARM.MI
2019-05-22,0.5419999957084656,0.5419999957084656,0.5419999957084656,0.5419999957084656,3000,0.5419999957084656,FARM.MI
2019-05-23,0.5600000023841858,0.5400000214576721,0.550000011920929,0.5479999780654907,19500,0.5479999780654907,FARM.MI
2019-05-24,0.5580000281333923,0.5419999957084656,0.5580000281333923,0.5419999957084656,21000,0.5419999957084656,FARM.MI
2019-05-27,0.550000011920929,0.5419999957084656,0.550000011920929,0.5419999957084656,24000,0.5419999957084656,FARM.MI
2019-05-28,0.5339999794960022,0.5180000066757202,0.5339999794960022,0.5180000066757202,6000,0.5180000066757202,FARM.MI
2019-05-29,0.550000011920929,0.5220000147819519,0.5220000147819519,0.5379999876022339,25500,0.5379999876022339,FARM.MI
2019-05-30,0.5460000038146973,0.5379999876022339,0.5379999876022339,0.5379999876022339,9000,0.5379999876022339,FARM.MI
2019-05-31,0.5379999876022339,0.5379999876022339,0.5379999876022339,0.5379999876022339,0,0.5379999876022339,FARM.MI
2019-06-03,0.5360000133514404,0.5299999713897705,0.5299999713897705,0.5299999713897705,13500,0.5299999713897705,FARM.MI
2019-06-04,0.5460000038146973,0.5379999876022339,0.5379999876022339,0.5400000214576721,57000,0.5400000214576721,FARM.MI
2019-06-05,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,28500,0.550000011920929,FARM.MI
2019-06-06,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,3000,0.550000011920929,FARM.MI
2019-06-07,0.5600000023841858,0.5479999780654907,0.5580000281333923,0.5479999780654907,25500,0.5479999780654907,FARM.MI
2019-06-10,0.5559999942779541,0.5440000295639038,0.5559999942779541,0.5440000295639038,12000,0.5440000295639038,FARM.MI
2019-06-11,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,4500,0.550000011920929,FARM.MI
2019-06-12,0.5379999876022339,0.5239999890327454,0.5379999876022339,0.527999997138977,33000,0.527999997138977,FARM.MI
2019-06-13,0.5339999794960022,0.527999997138977,0.5339999794960022,0.5299999713897705,18000,0.5299999713897705,FARM.MI
2019-06-14,0.5360000133514404,0.5360000133514404,0.5360000133514404,0.5360000133514404,1500,0.5360000133514404,FARM.MI
2019-06-17,0.5440000295639038,0.5440000295639038,0.5440000295639038,0.5440000295639038,1500,0.5440000295639038,FARM.MI
2019-06-18,0.5440000295639038,0.5440000295639038,0.5440000295639038,0.5440000295639038,0,0.5440000295639038,FARM.MI
2019-06-19,0.550000011920929,0.5479999780654907,0.550000011920929,0.5479999780654907,12000,0.5479999780654907,FARM.MI
2019-06-20,0.5460000038146973,0.5379999876022339,0.5400000214576721,0.5379999876022339,16500,0.5379999876022339,FARM.MI
2019-06-21,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,4500,0.5400000214576721,FARM.MI
2019-06-24,0.5400000214576721,0.5239999890327454,0.5320000052452087,0.5400000214576721,21000,0.5400000214576721,FARM.MI
2019-06-25,0.5360000133514404,0.5320000052452087,0.5360000133514404,0.5320000052452087,4500,0.5320000052452087,FARM.MI
2019-06-26,0.550000011920929,0.5379999876022339,0.5379999876022339,0.550000011920929,31500,0.550000011920929,FARM.MI
2019-06-27,0.5419999957084656,0.5419999957084656,0.5419999957084656,0.5419999957084656,4500,0.5419999957084656,FARM.MI
2019-06-28,0.5379999876022339,0.5320000052452087,0.5320000052452087,0.5360000133514404,24000,0.5360000133514404,FARM.MI
2019-07-01,0.5540000200271606,0.527999997138977,0.5400000214576721,0.5299999713897705,43500,0.5299999713897705,FARM.MI
2019-07-02,0.5360000133514404,0.5239999890327454,0.5360000133514404,0.5299999713897705,30000,0.5299999713897705,FARM.MI
2019-07-03,0.5339999794960022,0.5339999794960022,0.5339999794960022,0.5339999794960022,1500,0.5339999794960022,FARM.MI
2019-07-04,0.5299999713897705,0.5239999890327454,0.5299999713897705,0.5239999890327454,16500,0.5239999890327454,FARM.MI
2019-07-05,0.5239999890327454,0.5139999985694885,0.5239999890327454,0.515999972820282,25500,0.515999972820282,FARM.MI
2019-07-08,0.5220000147819519,0.5139999985694885,0.5220000147819519,0.5220000147819519,15000,0.5220000147819519,FARM.MI
2019-07-09,0.5299999713897705,0.5199999809265137,0.5260000228881836,0.5260000228881836,7500,0.5260000228881836,FARM.MI
2019-07-10,0.5360000133514404,0.5199999809265137,0.5220000147819519,0.5360000133514404,27000,0.5360000133514404,FARM.MI
2019-07-11,0.5320000052452087,0.5239999890327454,0.5239999890327454,0.5299999713897705,31500,0.5299999713897705,FARM.MI
2019-07-12,0.5239999890327454,0.5239999890327454,0.5239999890327454,0.5239999890327454,3000,0.5239999890327454,FARM.MI
2019-07-15,0.5239999890327454,0.5040000081062317,0.5239999890327454,0.5099999904632568,76500,0.5099999904632568,FARM.MI
2019-07-16,0.578000009059906,0.5199999809265137,0.5299999713897705,0.5400000214576721,231000,0.5400000214576721,FARM.MI
2019-07-17,0.5460000038146973,0.527999997138977,0.5440000295639038,0.527999997138977,63000,0.527999997138977,FARM.MI
2019-07-18,0.5320000052452087,0.5220000147819519,0.5320000052452087,0.5220000147819519,3000,0.5220000147819519,FARM.MI
2019-07-19,0.527999997138977,0.5199999809265137,0.5220000147819519,0.5199999809265137,7500,0.5199999809265137,FARM.MI
2019-07-22,0.5220000147819519,0.5199999809265137,0.5199999809265137,0.5220000147819519,24000,0.5220000147819519,FARM.MI
2019-07-23,0.5180000066757202,0.5139999985694885,0.5180000066757202,0.5139999985694885,25500,0.5139999985694885,FARM.MI
2019-07-24,0.5239999890327454,0.5139999985694885,0.5139999985694885,0.5239999890327454,18000,0.5239999890327454,FARM.MI
2019-07-25,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,18000,0.5199999809265137,FARM.MI
2019-07-26,0.5120000243186951,0.5099999904632568,0.5120000243186951,0.5099999904632568,30000,0.5099999904632568,FARM.MI
2019-07-29,0.515999972820282,0.515999972820282,0.515999972820282,0.515999972820282,3000,0.515999972820282,FARM.MI
2019-07-30,0.5180000066757202,0.492000013589859,0.5099999904632568,0.5019999742507935,153000,0.5019999742507935,FARM.MI
2019-07-31,0.5059999823570251,0.4959999918937683,0.5019999742507935,0.5,19500,0.5,FARM.MI
2019-08-01,0.5,0.5,0.5,0.5,3000,0.5,FARM.MI
2019-08-02,0.5,0.49399998784065247,0.5,0.49399998784065247,9000,0.49399998784065247,FARM.MI
2019-08-05,0.5080000162124634,0.49000000953674316,0.49000000953674316,0.4959999918937683,31500,0.4959999918937683,FARM.MI
2019-08-06,0.49900001287460327,0.4880000054836273,0.49000000953674316,0.4880000054836273,49500,0.4880000054836273,FARM.MI
2019-08-07,0.49000000953674316,0.4880000054836273,0.4880000054836273,0.49000000953674316,15000,0.49000000953674316,FARM.MI
2019-08-08,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,0,0.49000000953674316,FARM.MI
2019-08-09,0.49000000953674316,0.48899999260902405,0.48899999260902405,0.49000000953674316,4500,0.49000000953674316,FARM.MI
2019-08-12,0.4819999933242798,0.45399999618530273,0.4819999933242798,0.4729999899864197,27000,0.4729999899864197,FARM.MI
2019-08-13,0.4819999933242798,0.46000000834465027,0.46399998664855957,0.4699999988079071,27000,0.4699999988079071,FARM.MI
2019-08-14,0.4819999933242798,0.46000000834465027,0.47699999809265137,0.47999998927116394,27000,0.47999998927116394,FARM.MI
2019-08-16,0.46799999475479126,0.4659999907016754,0.4659999907016754,0.46799999475479126,9000,0.46799999475479126,FARM.MI
2019-08-19,0.4650000035762787,0.4580000042915344,0.460999995470047,0.46000000834465027,12000,0.46000000834465027,FARM.MI
2019-08-20,0.4620000123977661,0.453000009059906,0.453000009059906,0.4620000123977661,9000,0.4620000123977661,FARM.MI
2019-08-21,0.45500001311302185,0.44999998807907104,0.453000009059906,0.45500001311302185,28500,0.45500001311302185,FARM.MI
2019-08-22,0.4560000002384186,0.4440000057220459,0.45500001311302185,0.4560000002384186,51000,0.4560000002384186,FARM.MI
2019-08-23,0.4490000009536743,0.44600000977516174,0.44600000977516174,0.44600000977516174,16500,0.44600000977516174,FARM.MI
2019-08-26,0.4440000057220459,0.4399999976158142,0.4399999976158142,0.4440000057220459,27000,0.4440000057220459,FARM.MI
2019-08-27,0.43700000643730164,0.4300000071525574,0.4339999854564667,0.4300000071525574,28500,0.4300000071525574,FARM.MI
2019-08-28,0.4690000116825104,0.43299999833106995,0.4339999854564667,0.4690000116825104,159000,0.4690000116825104,FARM.MI
2019-08-29,0.4699999988079071,0.46399998664855957,0.4699999988079071,0.4659999907016754,36000,0.4659999907016754,FARM.MI
2019-08-30,0.4729999899864197,0.4659999907016754,0.4659999907016754,0.4729999899864197,6000,0.4729999899864197,FARM.MI
2019-09-02,0.4740000069141388,0.4449999928474426,0.4449999928474426,0.46000000834465027,51000,0.46000000834465027,FARM.MI
2019-09-03,0.47200000286102295,0.45100000500679016,0.47200000286102295,0.45100000500679016,24000,0.45100000500679016,FARM.MI
2019-09-04,0.460999995470047,0.45399999618530273,0.45399999618530273,0.460999995470047,15000,0.460999995470047,FARM.MI
2019-09-05,0.46399998664855957,0.46399998664855957,0.46399998664855957,0.46399998664855957,6000,0.46399998664855957,FARM.MI
2019-09-06,0.46700000762939453,0.46700000762939453,0.46700000762939453,0.46700000762939453,1500,0.46700000762939453,FARM.MI
2019-09-09,0.46700000762939453,0.46700000762939453,0.46700000762939453,0.46700000762939453,0,0.46700000762939453,FARM.MI
2019-09-10,0.47200000286102295,0.4699999988079071,0.4699999988079071,0.4699999988079071,19500,0.4699999988079071,FARM.MI
2019-09-11,0.46700000762939453,0.45899999141693115,0.46700000762939453,0.45899999141693115,13500,0.45899999141693115,FARM.MI
2019-09-12,0.46000000834465027,0.44699999690055847,0.4490000009536743,0.44699999690055847,6000,0.44699999690055847,FARM.MI
2019-09-13,0.48399999737739563,0.43799999356269836,0.44999998807907104,0.4580000042915344,87000,0.4580000042915344,FARM.MI
2019-09-16,0.460999995470047,0.46000000834465027,0.460999995470047,0.46000000834465027,3000,0.46000000834465027,FARM.MI
2019-09-17,0.4690000116825104,0.44999998807907104,0.4580000042915344,0.46299999952316284,84000,0.46299999952316284,FARM.MI
2019-09-18,0.4790000021457672,0.45500001311302185,0.46399998664855957,0.4650000035762787,63000,0.4650000035762787,FARM.MI
2019-09-19,0.48399999737739563,0.46000000834465027,0.46799999475479126,0.46000000834465027,36000,0.46000000834465027,FARM.MI
2019-09-20,0.47999998927116394,0.46299999952316284,0.46299999952316284,0.46700000762939453,43500,0.46700000762939453,FARM.MI
2019-09-23,0.46700000762939453,0.46700000762939453,0.46700000762939453,0.46700000762939453,0,0.46700000762939453,FARM.MI
2019-09-24,0.4580000042915344,0.45500001311302185,0.4569999873638153,0.4580000042915344,21000,0.4580000042915344,FARM.MI
2019-09-25,0.45500001311302185,0.44999998807907104,0.45100000500679016,0.44999998807907104,37500,0.44999998807907104,FARM.MI
2019-09-26,0.46299999952316284,0.44999998807907104,0.453000009059906,0.45100000500679016,70500,0.45100000500679016,FARM.MI
2019-09-27,0.45100000500679016,0.4399999976158142,0.45100000500679016,0.4399999976158142,43500,0.4399999976158142,FARM.MI
2019-09-30,0.4399999976158142,0.42100000381469727,0.4399999976158142,0.4259999990463257,49500,0.4259999990463257,FARM.MI
2019-10-01,0.4300000071525574,0.41499999165534973,0.4169999957084656,0.42800000309944153,31500,0.42800000309944153,FARM.MI
2019-10-02,0.421999990940094,0.4099999964237213,0.4189999997615814,0.4099999964237213,46500,0.4099999964237213,FARM.MI
2019-10-03,0.41100001335144043,0.4000000059604645,0.40299999713897705,0.4099999964237213,84000,0.4099999964237213,FARM.MI
2019-10-04,0.4009999930858612,0.3930000066757202,0.4009999930858612,0.4000000059604645,67500,0.4000000059604645,FARM.MI
2019-10-07,0.4020000100135803,0.39100000262260437,0.4020000100135803,0.4000000059604645,28500,0.4000000059604645,FARM.MI
2019-10-08,0.4009999930858612,0.38100001215934753,0.4009999930858612,0.38499999046325684,90000,0.38499999046325684,FARM.MI
2019-10-09,0.3889999985694885,0.3700000047683716,0.3799999952316284,0.3720000088214874,121500,0.3720000088214874,FARM.MI
2019-10-10,0.3720000088214874,0.35499998927116394,0.3700000047683716,0.35499998927116394,76500,0.35499998927116394,FARM.MI
2019-10-11,0.3569999933242798,0.33899998664855957,0.35600000619888306,0.3479999899864197,87000,0.3479999899864197,FARM.MI
2019-10-14,0.36800000071525574,0.33799999952316284,0.3540000021457672,0.3490000069141388,205500,0.3490000069141388,FARM.MI
2019-10-15,0.35600000619888306,0.33399999141693115,0.3409999907016754,0.3479999899864197,268500,0.3479999899864197,FARM.MI
2019-10-16,0.35199999809265137,0.34599998593330383,0.34599998593330383,0.3479999899864197,108000,0.3479999899864197,FARM.MI
2019-10-17,0.3790000081062317,0.3449999988079071,0.3790000081062317,0.3449999988079071,163500,0.3449999988079071,FARM.MI
2019-10-18,0.35199999809265137,0.33000001311302185,0.35199999809265137,0.34299999475479126,118500,0.34299999475479126,FARM.MI
2019-10-21,0.3499999940395355,0.3440000116825104,0.3440000116825104,0.3440000116825104,79500,0.3440000116825104,FARM.MI
2019-10-22,0.35199999809265137,0.34599998593330383,0.35199999809265137,0.3490000069141388,147000,0.3490000069141388,FARM.MI
2019-10-23,0.36000001430511475,0.3499999940395355,0.3499999940395355,0.3569999933242798,33000,0.3569999933242798,FARM.MI
2019-10-24,0.3580000102519989,0.3499999940395355,0.35499998927116394,0.3499999940395355,78000,0.3499999940395355,FARM.MI
2019-10-25,0.3449999988079071,0.3319999873638153,0.34299999475479126,0.335999995470047,85500,0.335999995470047,FARM.MI
2019-10-28,0.33799999952316284,0.32199999690055847,0.33799999952316284,0.33500000834465027,117000,0.33500000834465027,FARM.MI
2019-10-29,0.3400000035762787,0.335999995470047,0.3400000035762787,0.3370000123977661,12000,0.3370000123977661,FARM.MI
2019-10-30,0.34200000762939453,0.335999995470047,0.33799999952316284,0.3400000035762787,45000,0.3400000035762787,FARM.MI
2019-10-31,0.335999995470047,0.32499998807907104,0.33500000834465027,0.335999995470047,55500,0.335999995470047,FARM.MI
2019-11-01,0.3409999907016754,0.33899998664855957,0.3409999907016754,0.3409999907016754,13500,0.3409999907016754,FARM.MI
2019-11-04,0.3440000116825104,0.3269999921321869,0.33799999952316284,0.3440000116825104,78000,0.3440000116825104,FARM.MI
2019-11-05,0.3490000069141388,0.32499998807907104,0.3490000069141388,0.3400000035762787,171000,0.3400000035762787,FARM.MI
2019-11-06,0.33500000834465027,0.3269999921321869,0.33500000834465027,0.32899999618530273,90000,0.32899999618530273,FARM.MI
2019-11-07,0.3449999988079071,0.32899999618530273,0.3330000042915344,0.3449999988079071,61500,0.3449999988079071,FARM.MI
2019-11-08,0.35199999809265137,0.3330000042915344,0.3499999940395355,0.3330000042915344,43500,0.3330000042915344,FARM.MI
2019-11-11,0.33399999141693115,0.32199999690055847,0.33000001311302185,0.33399999141693115,49500,0.33399999141693115,FARM.MI
2019-11-12,0.3499999940395355,0.32899999618530273,0.335999995470047,0.3319999873638153,66000,0.3319999873638153,FARM.MI
2019-11-13,0.3400000035762787,0.3330000042915344,0.33799999952316284,0.3330000042915344,24000,0.3330000042915344,FARM.MI
2019-11-14,0.35600000619888306,0.3449999988079071,0.3449999988079071,0.35100001096725464,96000,0.35100001096725464,FARM.MI
2019-11-15,0.3580000102519989,0.34299999475479126,0.35100001096725464,0.3499999940395355,45000,0.3499999940395355,FARM.MI
2019-11-18,0.36399999260902405,0.3580000102519989,0.3580000102519989,0.35899999737739563,63000,0.35899999737739563,FARM.MI
2019-11-19,0.36000001430511475,0.3540000021457672,0.35899999737739563,0.3540000021457672,33000,0.3540000021457672,FARM.MI
2019-11-20,0.3540000021457672,0.3540000021457672,0.3540000021457672,0.3540000021457672,6000,0.3540000021457672,FARM.MI
2019-11-21,0.367000013589859,0.3580000102519989,0.3580000102519989,0.36000001430511475,187500,0.36000001430511475,FARM.MI
2019-11-22,0.36399999260902405,0.36000001430511475,0.3619999885559082,0.3610000014305115,105000,0.3610000014305115,FARM.MI
2019-11-25,0.3709999918937683,0.3580000102519989,0.3709999918937683,0.3580000102519989,46500,0.3580000102519989,FARM.MI
2019-11-26,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,3000,0.3499999940395355,FARM.MI
2019-11-27,0.35199999809265137,0.3409999907016754,0.3409999907016754,0.3440000116825104,36000,0.3440000116825104,FARM.MI
2019-11-28,0.34599998593330383,0.32499998807907104,0.34599998593330383,0.3310000002384186,79500,0.3310000002384186,FARM.MI
2019-11-29,0.3540000021457672,0.33000001311302185,0.33500000834465027,0.34700000286102295,70500,0.34700000286102295,FARM.MI
2019-12-02,0.34599998593330383,0.33500000834465027,0.3449999988079071,0.335999995470047,13500,0.335999995470047,FARM.MI
2019-12-03,0.3449999988079071,0.3330000042915344,0.3409999907016754,0.33500000834465027,43500,0.33500000834465027,FARM.MI
2019-12-04,0.335999995470047,0.32600000500679016,0.328000009059906,0.335999995470047,30000,0.335999995470047,FARM.MI
2019-12-05,0.3440000116825104,0.34200000762939453,0.3440000116825104,0.34200000762939453,12000,0.34200000762939453,FARM.MI
2019-12-06,0.3479999899864197,0.3479999899864197,0.3479999899864197,0.3479999899864197,4500,0.3479999899864197,FARM.MI
2019-12-09,0.3479999899864197,0.3319999873638153,0.3479999899864197,0.33500000834465027,34500,0.33500000834465027,FARM.MI
2019-12-10,0.33799999952316284,0.3330000042915344,0.3330000042915344,0.33799999952316284,15000,0.33799999952316284,FARM.MI
2019-12-11,0.3409999907016754,0.3319999873638153,0.335999995470047,0.3400000035762787,36000,0.3400000035762787,FARM.MI
2019-12-12,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,0,0.3400000035762787,FARM.MI
2019-12-13,0.3440000116825104,0.33799999952316284,0.3409999907016754,0.3400000035762787,18000,0.3400000035762787,FARM.MI
2019-12-16,0.33799999952316284,0.328000009059906,0.33799999952316284,0.33000001311302185,39000,0.33000001311302185,FARM.MI
2019-12-17,0.3330000042915344,0.32899999618530273,0.32899999618530273,0.33000001311302185,24000,0.33000001311302185,FARM.MI
2019-12-18,0.3370000123977661,0.3370000123977661,0.3370000123977661,0.3370000123977661,1500,0.3370000123977661,FARM.MI
2019-12-19,0.3370000123977661,0.32899999618530273,0.33500000834465027,0.3370000123977661,34500,0.3370000123977661,FARM.MI
2019-12-20,0.34299999475479126,0.3330000042915344,0.33399999141693115,0.34200000762939453,121500,0.34200000762939453,FARM.MI
2019-12-23,0.34299999475479126,0.3330000042915344,0.34299999475479126,0.34200000762939453,48000,0.34200000762939453,FARM.MI
2019-12-27,0.3409999907016754,0.3330000042915344,0.3409999907016754,0.3330000042915344,15000,0.3330000042915344,FARM.MI
2019-12-30,0.3409999907016754,0.3409999907016754,0.3409999907016754,0.3409999907016754,12000,0.3409999907016754,FARM.MI
2020-01-02,0.36899998784065247,0.3499999940395355,0.3499999940395355,0.3619999885559082,91500,0.3619999885559082,FARM.MI
2020-01-03,0.3619999885559082,0.35199999809265137,0.3619999885559082,0.35899999737739563,22500,0.35899999737739563,FARM.MI
2020-01-06,0.35499998927116394,0.35499998927116394,0.35499998927116394,0.35499998927116394,7500,0.35499998927116394,FARM.MI
2020-01-07,0.3540000021457672,0.33799999952316284,0.33799999952316284,0.3400000035762787,150000,0.3400000035762787,FARM.MI
2020-01-08,0.3440000116825104,0.34200000762939453,0.34200000762939453,0.3440000116825104,7500,0.3440000116825104,FARM.MI
2020-01-09,0.3700000047683716,0.3490000069141388,0.3490000069141388,0.36000001430511475,153000,0.36000001430511475,FARM.MI
2020-01-10,0.36000001430511475,0.3529999852180481,0.3529999852180481,0.36000001430511475,25500,0.36000001430511475,FARM.MI
2020-01-13,0.35199999809265137,0.3499999940395355,0.3499999940395355,0.35199999809265137,40500,0.35199999809265137,FARM.MI
2020-01-14,0.35199999809265137,0.35199999809265137,0.35199999809265137,0.35199999809265137,0,0.35199999809265137,FARM.MI
2020-01-15,0.36000001430511475,0.35199999809265137,0.35199999809265137,0.36000001430511475,15000,0.36000001430511475,FARM.MI
2020-01-16,0.35600000619888306,0.3499999940395355,0.3499999940395355,0.35600000619888306,6000,0.35600000619888306,FARM.MI
2020-01-17,0.35100001096725464,0.3499999940395355,0.35100001096725464,0.35100001096725464,10500,0.35100001096725464,FARM.MI
2020-01-20,0.36000001430511475,0.3479999899864197,0.36000001430511475,0.36000001430511475,37500,0.36000001430511475,FARM.MI
2020-01-21,0.3499999940395355,0.34299999475479126,0.34299999475479126,0.3499999940395355,7500,0.3499999940395355,FARM.MI
2020-01-22,0.3799999952316284,0.3499999940395355,0.3499999940395355,0.35100001096725464,144000,0.35100001096725464,FARM.MI
2020-01-23,0.3790000081062317,0.36000001430511475,0.37299999594688416,0.3700000047683716,112500,0.3700000047683716,FARM.MI
2020-01-24,0.4259999990463257,0.3709999918937683,0.3709999918937683,0.4259999990463257,354000,0.4259999990463257,FARM.MI
2020-01-27,0.47200000286102295,0.40400001406669617,0.44999998807907104,0.40400001406669617,990000,0.40400001406669617,FARM.MI
2020-01-28,0.4300000071525574,0.3799999952316284,0.4300000071525574,0.38499999046325684,477000,0.38499999046325684,FARM.MI
2020-01-29,0.4000000059604645,0.3610000014305115,0.3919999897480011,0.36899998784065247,355500,0.36899998784065247,FARM.MI
2020-01-30,0.36800000071525574,0.3440000116825104,0.36800000071525574,0.34599998593330383,220500,0.34599998593330383,FARM.MI
2020-01-31,0.3540000021457672,0.34200000762939453,0.34599998593330383,0.34200000762939453,81000,0.34200000762939453,FARM.MI
2020-02-03,0.3490000069141388,0.3330000042915344,0.3490000069141388,0.34200000762939453,36000,0.34200000762939453,FARM.MI
2020-02-04,0.3400000035762787,0.33500000834465027,0.3400000035762787,0.3400000035762787,105000,0.3400000035762787,FARM.MI
2020-02-05,0.3400000035762787,0.3330000042915344,0.3370000123977661,0.3400000035762787,141000,0.3400000035762787,FARM.MI
2020-02-06,0.3700000047683716,0.33899998664855957,0.3700000047683716,0.3630000054836273,502500,0.3630000054836273,FARM.MI
2020-02-07,0.35199999809265137,0.34299999475479126,0.35199999809265137,0.3440000116825104,198000,0.3440000116825104,FARM.MI
2020-02-10,0.3700000047683716,0.34299999475479126,0.34299999475479126,0.36899998784065247,442500,0.36899998784065247,FARM.MI
2020-02-11,0.375,0.3499999940395355,0.36800000071525574,0.3529999852180481,739500,0.3529999852180481,FARM.MI
2020-02-12,0.35600000619888306,0.3409999907016754,0.3449999988079071,0.35600000619888306,193500,0.35600000619888306,FARM.MI
2020-02-13,0.3619999885559082,0.3440000116825104,0.3449999988079071,0.3499999940395355,130500,0.3499999940395355,FARM.MI
2020-02-14,0.3499999940395355,0.3409999907016754,0.3490000069141388,0.3499999940395355,42000,0.3499999940395355,FARM.MI
2020-02-17,0.3490000069141388,0.3400000035762787,0.3440000116825104,0.3400000035762787,135000,0.3400000035762787,FARM.MI
2020-02-18,0.3479999899864197,0.33000001311302185,0.34700000286102295,0.33899998664855957,120000,0.33899998664855957,FARM.MI
2020-02-19,0.335999995470047,0.32600000500679016,0.335999995470047,0.33500000834465027,238500,0.33500000834465027,FARM.MI
2020-02-20,0.3409999907016754,0.32600000500679016,0.32899999618530273,0.328000009059906,150000,0.328000009059906,FARM.MI
2020-02-21,0.3449999988079071,0.32899999618530273,0.33000001311302185,0.33500000834465027,130500,0.33500000834465027,FARM.MI
2020-02-24,0.33500000834465027,0.3009999990463257,0.3199999928474426,0.3140000104904175,243000,0.3140000104904175,FARM.MI
2020-02-25,0.3179999887943268,0.3059999942779541,0.3059999942779541,0.3179999887943268,57000,0.3179999887943268,FARM.MI
2020-02-26,0.3190000057220459,0.3019999861717224,0.3190000057220459,0.3140000104904175,81000,0.3140000104904175,FARM.MI
2020-02-27,0.3199999928474426,0.3019999861717224,0.3199999928474426,0.30799999833106995,13500,0.30799999833106995,FARM.MI
2020-02-28,0.30300000309944153,0.2800000011920929,0.30000001192092896,0.30300000309944153,171000,0.30300000309944153,FARM.MI
2020-03-02,0.28999999165534973,0.2709999978542328,0.28999999165534973,0.28999999165534973,109500,0.28999999165534973,FARM.MI
2020-03-03,0.296999990940094,0.28200000524520874,0.296999990940094,0.29100000858306885,36000,0.29100000858306885,FARM.MI
2020-03-04,0.2930000126361847,0.2800000011920929,0.29100000858306885,0.2930000126361847,63000,0.2930000126361847,FARM.MI
2020-03-05,0.29899999499320984,0.24400000274181366,0.29899999499320984,0.25,261000,0.25,FARM.MI
2020-03-06,0.2639999985694885,0.23199999332427979,0.25,0.25,142500,0.25,FARM.MI
2020-03-09,0.23499999940395355,0.21400000154972076,0.2199999988079071,0.22699999809265137,82500,0.22699999809265137,FARM.MI
2020-03-10,0.24799999594688416,0.20999999344348907,0.2150000035762787,0.20999999344348907,70500,0.20999999344348907,FARM.MI
2020-03-11,0.2329999953508377,0.21199999749660492,0.21400000154972076,0.21699999272823334,117000,0.21699999272823334,FARM.MI
2020-03-12,0.20900000631809235,0.19050000607967377,0.20900000631809235,0.19050000607967377,85500,0.19050000607967377,FARM.MI
2020-03-13,0.2070000022649765,0.18299999833106995,0.18299999833106995,0.20499999821186066,159000,0.20499999821186066,FARM.MI
2020-03-16,0.20900000631809235,0.1940000057220459,0.20900000631809235,0.1940000057220459,39000,0.1940000057220459,FARM.MI
2020-03-17,0.19949999451637268,0.1850000023841858,0.1850000023841858,0.19949999451637268,97500,0.19949999451637268,FARM.MI
2020-03-18,0.20900000631809235,0.20000000298023224,0.20900000631809235,0.20499999821186066,85500,0.20499999821186066,FARM.MI
2020-03-19,0.20900000631809235,0.20800000429153442,0.20900000631809235,0.20800000429153442,10500,0.20800000429153442,FARM.MI
2020-03-20,0.21400000154972076,0.20999999344348907,0.20999999344348907,0.20999999344348907,49500,0.20999999344348907,FARM.MI
2020-03-23,0.20900000631809235,0.20900000631809235,0.20900000631809235,0.20900000631809235,9000,0.20900000631809235,FARM.MI
2020-03-24,0.24899999797344208,0.23000000417232513,0.23000000417232513,0.23499999940395355,144000,0.23499999940395355,FARM.MI
2020-03-25,0.26899999380111694,0.23999999463558197,0.23999999463558197,0.25999999046325684,163500,0.25999999046325684,FARM.MI
2020-03-26,0.25600001215934753,0.25600001215934753,0.25600001215934753,0.25600001215934753,9000,0.25600001215934753,FARM.MI
2020-03-27,0.27900001406669617,0.25,0.27000001072883606,0.25099998712539673,91500,0.25099998712539673,FARM.MI
2020-03-30,0.2800000011920929,0.24300000071525574,0.24500000476837158,0.2639999985694885,64500,0.2639999985694885,FARM.MI
2020-03-31,0.27000001072883606,0.257999986410141,0.2639999985694885,0.2590000033378601,55500,0.2590000033378601,FARM.MI
2020-04-01,0.2540000081062317,0.24199999868869781,0.2540000081062317,0.2540000081062317,21000,0.2540000081062317,FARM.MI
2020-04-02,0.2540000081062317,0.24199999868869781,0.24199999868869781,0.2460000067949295,15000,0.2460000067949295,FARM.MI
2020-04-03,0.24400000274181366,0.24400000274181366,0.24400000274181366,0.24400000274181366,15000,0.24400000274181366,FARM.MI
2020-04-06,0.24799999594688416,0.23000000417232513,0.23999999463558197,0.24799999594688416,58500,0.24799999594688416,FARM.MI
2020-04-07,0.27000001072883606,0.24799999594688416,0.24799999594688416,0.25600001215934753,48000,0.25600001215934753,FARM.MI
2020-04-08,0.25999999046325684,0.23999999463558197,0.25600001215934753,0.25999999046325684,46500,0.25999999046325684,FARM.MI
2020-04-09,0.25999999046325684,0.2460000067949295,0.25999999046325684,0.25999999046325684,40500,0.25999999046325684,FARM.MI
2020-04-14,0.25999999046325684,0.25600001215934753,0.25999999046325684,0.25600001215934753,34500,0.25600001215934753,FARM.MI
2020-04-15,0.2680000066757202,0.25,0.25999999046325684,0.25999999046325684,129000,0.25999999046325684,FARM.MI
2020-04-16,0.25999999046325684,0.25,0.25999999046325684,0.25,7500,0.25,FARM.MI
2020-04-17,0.2540000081062317,0.24400000274181366,0.25,0.2540000081062317,109500,0.2540000081062317,FARM.MI
2020-04-20,0.2540000081062317,0.2460000067949295,0.25200000405311584,0.2540000081062317,37500,0.2540000081062317,FARM.MI
2020-04-21,0.2540000081062317,0.24199999868869781,0.2540000081062317,0.24199999868869781,30000,0.24199999868869781,FARM.MI
2020-04-22,0.2540000081062317,0.24400000274181366,0.2540000081062317,0.24400000274181366,22500,0.24400000274181366,FARM.MI
2020-04-23,0.2460000067949295,0.24400000274181366,0.24400000274181366,0.2460000067949295,27000,0.2460000067949295,FARM.MI
2020-04-24,0.25600001215934753,0.25200000405311584,0.25200000405311584,0.25600001215934753,21000,0.25600001215934753,FARM.MI
2020-04-27,0.26600000262260437,0.2540000081062317,0.25600001215934753,0.26600000262260437,87000,0.26600000262260437,FARM.MI
2020-04-28,0.31200000643730164,0.2800000011920929,0.2800000011920929,0.3100000023841858,163500,0.3100000023841858,FARM.MI
2020-04-29,0.335999995470047,0.30399999022483826,0.3179999887943268,0.3179999887943268,169500,0.3179999887943268,FARM.MI
2020-04-30,0.32600000500679016,0.30399999022483826,0.32600000500679016,0.3160000145435333,39000,0.3160000145435333,FARM.MI
2020-05-04,0.33000001311302185,0.2840000092983246,0.32600000500679016,0.3059999942779541,63000,0.3059999942779541,FARM.MI
2020-05-05,0.3179999887943268,0.30000001192092896,0.3179999887943268,0.30000001192092896,46500,0.30000001192092896,FARM.MI
2020-05-06,0.30000001192092896,0.28600001335144043,0.28600001335144043,0.2939999997615814,39000,0.2939999997615814,FARM.MI
2020-05-07,0.29600000381469727,0.29600000381469727,0.29600000381469727,0.29600000381469727,19500,0.29600000381469727,FARM.MI
2020-05-08,0.2980000078678131,0.28200000524520874,0.2980000078678131,0.28200000524520874,36000,0.28200000524520874,FARM.MI
2020-05-11,0.30799999833106995,0.28200000524520874,0.28999999165534973,0.28600001335144043,27000,0.28600001335144043,FARM.MI
2019-01-02,0.01940000057220459,0.018699999898672104,0.018699999898672104,0.018699999898672104,15910,0.018699999898672104,INC.MI
2019-01-03,0.018300000578165054,0.017400000244379044,0.017999999225139618,0.017500000074505806,368080,0.017500000074505806,INC.MI
2019-01-04,0.017500000074505806,0.01730000041425228,0.017400000244379044,0.01730000041425228,44720,0.01730000041425228,INC.MI
2019-01-07,0.01730000041425228,0.01679999940097332,0.01679999940097332,0.01730000041425228,145340,0.01730000041425228,INC.MI
2019-01-08,0.017500000074505806,0.017000000923871994,0.017100000753998756,0.01720000058412552,187910,0.01720000058412552,INC.MI
2019-01-09,0.021199999377131462,0.01730000041425228,0.01730000041425228,0.021199999377131462,3182860,0.021199999377131462,INC.MI
2019-01-10,0.02239999920129776,0.020099999383091927,0.020800000056624413,0.020899999886751175,2831980,0.020899999886751175,INC.MI
2019-01-11,0.020999999716877937,0.019999999552965164,0.020999999716877937,0.020999999716877937,804100,0.020999999716877937,INC.MI
2019-01-14,0.020999999716877937,0.019999999552965164,0.019999999552965164,0.019999999552965164,104060,0.019999999552965164,INC.MI
2019-01-15,0.020999999716877937,0.019999999552965164,0.020800000056624413,0.020800000056624413,126850,0.020800000056624413,INC.MI
2019-01-16,0.020800000056624413,0.019999999552965164,0.020800000056624413,0.020800000056624413,198660,0.020800000056624413,INC.MI
2019-01-17,0.023800000548362732,0.020099999383091927,0.02019999921321869,0.023800000548362732,2008100,0.023800000548362732,INC.MI
2019-01-18,0.024800000712275505,0.022199999541044235,0.023499999195337296,0.024000000208616257,4073820,0.024000000208616257,INC.MI
2019-01-21,0.02419999986886978,0.02239999920129776,0.023399999365210533,0.023499999195337296,486330,0.023499999195337296,INC.MI
2019-01-22,0.025800000876188278,0.02319999970495701,0.023600000888109207,0.025200000032782555,5139790,0.025200000032782555,INC.MI
2019-01-23,0.02669999934732914,0.024000000208616257,0.024399999529123306,0.026399999856948853,2537000,0.026399999856948853,INC.MI
2019-01-24,0.029400000348687172,0.02500000037252903,0.027000000700354576,0.028300000354647636,4566170,0.028300000354647636,INC.MI
2019-01-25,0.029500000178813934,0.026799999177455902,0.028300000354647636,0.028300000354647636,2535280,0.028300000354647636,INC.MI
2019-01-28,0.02879999950528145,0.027799999341368675,0.028300000354647636,0.027799999341368675,950300,0.027799999341368675,INC.MI
2019-01-29,0.028200000524520874,0.027000000700354576,0.028200000524520874,0.028200000524520874,36980,0.028200000524520874,INC.MI
2019-01-30,0.028300000354647636,0.026499999687075615,0.028300000354647636,0.026499999687075615,241660,0.026499999687075615,INC.MI
2019-01-31,0.02800000086426735,0.026200000196695328,0.027000000700354576,0.026599999517202377,327230,0.026599999517202377,INC.MI
2019-02-01,0.026399999856948853,0.023800000548362732,0.026399999856948853,0.024000000208616257,1339450,0.024000000208616257,INC.MI
2019-02-04,0.02590000070631504,0.024000000208616257,0.024000000208616257,0.02590000070631504,92880,0.02590000070631504,INC.MI
2019-02-05,0.025699999183416367,0.025699999183416367,0.025699999183416367,0.025699999183416367,86000,0.025699999183416367,INC.MI
2019-02-06,0.026000000536441803,0.025100000202655792,0.025699999183416367,0.025699999183416367,114380,0.025699999183416367,INC.MI
2019-02-07,0.025699999183416367,0.023499999195337296,0.025100000202655792,0.02449999935925007,792920,0.02449999935925007,INC.MI
2019-02-08,0.02500000037252903,0.023399999365210533,0.024000000208616257,0.024000000208616257,297130,0.024000000208616257,INC.MI
2019-02-11,0.02459999918937683,0.024000000208616257,0.024000000208616257,0.02459999918937683,6880,0.02459999918937683,INC.MI
2019-02-12,0.024900000542402267,0.02449999935925007,0.02449999935925007,0.024900000542402267,87720,0.024900000542402267,INC.MI
2019-02-13,0.02590000070631504,0.023800000548362732,0.02500000037252903,0.02500000037252903,671660,0.02500000037252903,INC.MI
2019-02-14,0.02500000037252903,0.02419999986886978,0.02449999935925007,0.02500000037252903,127280,0.02500000037252903,INC.MI
2019-02-15,0.024900000542402267,0.023499999195337296,0.02449999935925007,0.02419999986886978,333680,0.02419999986886978,INC.MI
2019-02-18,0.02539999969303608,0.024800000712275505,0.024800000712275505,0.024800000712275505,227900,0.024800000712275505,INC.MI
2019-02-19,0.025299999862909317,0.023900000378489494,0.02419999986886978,0.024700000882148743,133300,0.024700000882148743,INC.MI
2019-02-20,0.02459999918937683,0.02319999970495701,0.02449999935925007,0.023800000548362732,451070,0.023800000548362732,INC.MI
2019-02-21,0.023800000548362732,0.02319999970495701,0.02319999970495701,0.023800000548362732,39130,0.023800000548362732,INC.MI
2019-02-22,0.023800000548362732,0.023800000548362732,0.023800000548362732,0.023800000548362732,0,0.023800000548362732,INC.MI
2019-02-25,0.023800000548362732,0.023000000044703484,0.023800000548362732,0.023000000044703484,371090,0.023000000044703484,INC.MI
2019-02-26,0.023499999195337296,0.022600000724196434,0.02280000038444996,0.023499999195337296,460960,0.023499999195337296,INC.MI
2019-02-27,0.02370000071823597,0.023000000044703484,0.023000000044703484,0.02370000071823597,203820,0.02370000071823597,INC.MI
2019-02-28,0.023499999195337296,0.022600000724196434,0.022600000724196434,0.022600000724196434,24940,0.022600000724196434,INC.MI
2019-03-01,0.023800000548362732,0.02280000038444996,0.023399999365210533,0.02319999970495701,200380,0.02319999970495701,INC.MI
2019-03-04,0.024000000208616257,0.023000000044703484,0.023000000044703484,0.024000000208616257,311750,0.024000000208616257,INC.MI
2019-03-05,0.02449999935925007,0.022600000724196434,0.024000000208616257,0.02329999953508377,599420,0.02329999953508377,INC.MI
2019-03-06,0.02419999986886978,0.022700000554323196,0.023399999365210533,0.023000000044703484,27950,0.023000000044703484,INC.MI
2019-03-07,0.02419999986886978,0.02250000089406967,0.023399999365210533,0.02410000003874302,408500,0.02410000003874302,INC.MI
2019-03-08,0.024000000208616257,0.022199999541044235,0.023000000044703484,0.024000000208616257,595980,0.024000000208616257,INC.MI
2019-03-11,0.02459999918937683,0.02239999920129776,0.02319999970495701,0.02250000089406967,1263770,0.02250000089406967,INC.MI
2019-03-12,0.02329999953508377,0.02329999953508377,0.02329999953508377,0.02329999953508377,3010,0.02329999953508377,INC.MI
2019-03-13,0.02329999953508377,0.022700000554323196,0.022700000554323196,0.02319999970495701,18060,0.02319999970495701,INC.MI
2019-03-14,0.02319999970495701,0.02250000089406967,0.022600000724196434,0.023000000044703484,101050,0.023000000044703484,INC.MI
2019-03-15,0.02319999970495701,0.02239999920129776,0.02319999970495701,0.02319999970495701,34830,0.02319999970495701,INC.MI
2019-03-18,0.023900000378489494,0.02239999920129776,0.02250000089406967,0.022600000724196434,789480,0.022600000724196434,INC.MI
2019-03-19,0.02319999970495701,0.02250000089406967,0.022700000554323196,0.023099999874830246,50310,0.023099999874830246,INC.MI
2019-03-20,0.023099999874830246,0.023099999874830246,0.023099999874830246,0.023099999874830246,0,0.023099999874830246,INC.MI
2019-03-21,0.02319999970495701,0.022199999541044235,0.023000000044703484,0.02290000021457672,643280,0.02290000021457672,INC.MI
2019-03-22,0.02290000021457672,0.022600000724196434,0.022600000724196434,0.022700000554323196,43000,0.022700000554323196,INC.MI
2019-03-25,0.022700000554323196,0.022099999710917473,0.022700000554323196,0.022700000554323196,9030,0.022700000554323196,INC.MI
2019-03-26,0.02370000071823597,0.022700000554323196,0.022700000554323196,0.023600000888109207,778300,0.023600000888109207,INC.MI
2019-03-27,0.02370000071823597,0.02250000089406967,0.02370000071823597,0.023000000044703484,257570,0.023000000044703484,INC.MI
2019-03-28,0.023000000044703484,0.02290000021457672,0.02290000021457672,0.023000000044703484,72240,0.023000000044703484,INC.MI
2019-03-29,0.02370000071823597,0.023000000044703484,0.023399999365210533,0.02370000071823597,251980,0.02370000071823597,INC.MI
2019-04-01,0.024399999529123306,0.02280000038444996,0.023800000548362732,0.02419999986886978,503530,0.02419999986886978,INC.MI
2019-04-02,0.023600000888109207,0.023000000044703484,0.023000000044703484,0.02319999970495701,93740,0.02319999970495701,INC.MI
2019-04-03,0.023600000888109207,0.022600000724196434,0.023600000888109207,0.022600000724196434,98040,0.022600000724196434,INC.MI
2019-04-04,0.023000000044703484,0.02280000038444996,0.02280000038444996,0.023000000044703484,3870,0.023000000044703484,INC.MI
2019-04-05,0.023000000044703484,0.02239999920129776,0.023000000044703484,0.023000000044703484,234350,0.023000000044703484,INC.MI
2019-04-08,0.02280000038444996,0.021800000220537186,0.02239999920129776,0.022600000724196434,430860,0.022600000724196434,INC.MI
2019-04-09,0.022600000724196434,0.02199999988079071,0.022600000724196434,0.022600000724196434,315190,0.022600000724196434,INC.MI
2019-04-10,0.022600000724196434,0.02199999988079071,0.022600000724196434,0.022600000724196434,91590,0.022600000724196434,INC.MI
2019-04-11,0.02280000038444996,0.02239999920129776,0.02239999920129776,0.02239999920129776,301000,0.02239999920129776,INC.MI
2019-04-12,0.02280000038444996,0.02239999920129776,0.02280000038444996,0.02280000038444996,80840,0.02280000038444996,INC.MI
2019-04-15,0.022600000724196434,0.021400000900030136,0.02239999920129776,0.02239999920129776,1045330,0.02239999920129776,INC.MI
2019-04-16,0.02280000038444996,0.02199999988079071,0.02199999988079071,0.02280000038444996,583940,0.02280000038444996,INC.MI
2019-04-17,0.02800000086426735,0.02160000056028366,0.022199999541044235,0.02800000086426735,9632000,0.02800000086426735,INC.MI
2019-04-18,0.02979999966919422,0.02459999918937683,0.02979999966919422,0.02459999918937683,8750500,0.02459999918937683,INC.MI
2019-04-23,0.026599999517202377,0.023800000548362732,0.025800000876188278,0.024399999529123306,2812630,0.024399999529123306,INC.MI
2019-04-24,0.02539999969303608,0.023800000548362732,0.024800000712275505,0.02459999918937683,2051530,0.02459999918937683,INC.MI
2019-04-25,0.025200000032782555,0.023800000548362732,0.023800000548362732,0.02459999918937683,665640,0.02459999918937683,INC.MI
2019-04-26,0.02539999969303608,0.023399999365210533,0.02459999918937683,0.023399999365210533,1884260,0.023399999365210533,INC.MI
2019-04-29,0.024000000208616257,0.02199999988079071,0.024000000208616257,0.023399999365210533,1656790,0.023399999365210533,INC.MI
2019-04-30,0.024399999529123306,0.02239999920129776,0.023399999365210533,0.024000000208616257,1312360,0.024000000208616257,INC.MI
2019-05-02,0.02459999918937683,0.02199999988079071,0.022199999541044235,0.023399999365210533,2715020,0.023399999365210533,INC.MI
2019-05-03,0.024399999529123306,0.023399999365210533,0.023800000548362732,0.02419999986886978,443760,0.02419999986886978,INC.MI
2019-05-06,0.024399999529123306,0.023399999365210533,0.023600000888109207,0.023800000548362732,423120,0.023800000548362732,INC.MI
2019-05-07,0.02419999986886978,0.023399999365210533,0.02419999986886978,0.023800000548362732,191780,0.023800000548362732,INC.MI
2019-05-08,0.02419999986886978,0.02239999920129776,0.023000000044703484,0.024000000208616257,970080,0.024000000208616257,INC.MI
2019-05-09,0.02419999986886978,0.02280000038444996,0.024000000208616257,0.02319999970495701,644140,0.02319999970495701,INC.MI
2019-05-10,0.024000000208616257,0.023600000888109207,0.023600000888109207,0.023800000548362732,93740,0.023800000548362732,INC.MI
2019-05-13,0.023800000548362732,0.023000000044703484,0.023000000044703484,0.023800000548362732,22360,0.023800000548362732,INC.MI
2019-05-14,0.023800000548362732,0.022199999541044235,0.023000000044703484,0.022600000724196434,380550,0.022600000724196434,INC.MI
2019-05-15,0.02319999970495701,0.021800000220537186,0.02319999970495701,0.02280000038444996,1250870,0.02280000038444996,INC.MI
2019-05-16,0.023000000044703484,0.021400000900030136,0.023000000044703484,0.02239999920129776,558570,0.02239999920129776,INC.MI
2019-05-17,0.02280000038444996,0.02239999920129776,0.02239999920129776,0.02280000038444996,23650,0.02280000038444996,INC.MI
2019-05-20,0.023000000044703484,0.02160000056028366,0.02280000038444996,0.021800000220537186,495360,0.021800000220537186,INC.MI
2019-05-21,0.02280000038444996,0.020999999716877937,0.022199999541044235,0.02280000038444996,387860,0.02280000038444996,INC.MI
2019-05-22,0.023600000888109207,0.02239999920129776,0.02239999920129776,0.023600000888109207,1314080,0.023600000888109207,INC.MI
2019-05-23,0.024000000208616257,0.022199999541044235,0.023399999365210533,0.02319999970495701,901280,0.02319999970495701,INC.MI
2019-05-24,0.023399999365210533,0.022199999541044235,0.02319999970495701,0.023399999365210533,460530,0.023399999365210533,INC.MI
2019-05-27,0.023800000548362732,0.022199999541044235,0.023000000044703484,0.022600000724196434,416670,0.022600000724196434,INC.MI
2019-05-28,0.023399999365210533,0.022199999541044235,0.02239999920129776,0.02280000038444996,164690,0.02280000038444996,INC.MI
2019-05-29,0.02280000038444996,0.02199999988079071,0.02280000038444996,0.02280000038444996,259290,0.02280000038444996,INC.MI
2019-05-30,0.02979999966919422,0.023399999365210533,0.023399999365210533,0.0272000003606081,12827760,0.0272000003606081,INC.MI
2019-05-31,0.02879999950528145,0.023800000548362732,0.026200000196695328,0.024000000208616257,12126860,0.024000000208616257,INC.MI
2019-06-03,0.02459999918937683,0.02280000038444996,0.024000000208616257,0.024000000208616257,3080090,0.024000000208616257,INC.MI
2019-06-04,0.02539999969303608,0.023800000548362732,0.02459999918937683,0.02459999918937683,1636150,0.02459999918937683,INC.MI
2019-06-05,0.025800000876188278,0.023399999365210533,0.024800000712275505,0.02419999986886978,2203320,0.02419999986886978,INC.MI
2019-06-06,0.024800000712275505,0.023600000888109207,0.023600000888109207,0.02419999986886978,411940,0.02419999986886978,INC.MI
2019-06-07,0.02459999918937683,0.023600000888109207,0.024399999529123306,0.02459999918937683,559860,0.02459999918937683,INC.MI
2019-06-10,0.02539999969303608,0.02419999986886978,0.024399999529123306,0.02539999969303608,453650,0.02539999969303608,INC.MI
2019-06-11,0.02459999918937683,0.023800000548362732,0.02459999918937683,0.023800000548362732,382270,0.023800000548362732,INC.MI
2019-06-12,0.02500000037252903,0.023800000548362732,0.02459999918937683,0.024800000712275505,316910,0.024800000712275505,INC.MI
2019-06-13,0.024800000712275505,0.023800000548362732,0.024800000712275505,0.02459999918937683,366360,0.02459999918937683,INC.MI
2019-06-14,0.02500000037252903,0.023800000548362732,0.023800000548362732,0.024800000712275505,166410,0.024800000712275505,INC.MI
2019-06-17,0.02500000037252903,0.024000000208616257,0.024000000208616257,0.024800000712275505,518150,0.024800000712275505,INC.MI
2019-06-18,0.025800000876188278,0.024000000208616257,0.02459999918937683,0.025200000032782555,500950,0.025200000032782555,INC.MI
2019-06-19,0.02539999969303608,0.023600000888109207,0.025200000032782555,0.025200000032782555,677250,0.025200000032782555,INC.MI
2019-06-20,0.025599999353289604,0.024399999529123306,0.02500000037252903,0.025200000032782555,240370,0.025200000032782555,INC.MI
2019-06-21,0.025200000032782555,0.024399999529123306,0.02500000037252903,0.02459999918937683,228330,0.02459999918937683,INC.MI
2019-06-24,0.025200000032782555,0.023399999365210533,0.025200000032782555,0.023800000548362732,1100800,0.023800000548362732,INC.MI
2019-06-25,0.02459999918937683,0.024399999529123306,0.02459999918937683,0.024399999529123306,102340,0.024399999529123306,INC.MI
2019-06-26,0.024399999529123306,0.023399999365210533,0.024399999529123306,0.02419999986886978,761100,0.02419999986886978,INC.MI
2019-06-27,0.02459999918937683,0.023399999365210533,0.024399999529123306,0.024000000208616257,688430,0.024000000208616257,INC.MI
2019-06-28,0.023399999365210533,0.02239999920129776,0.023399999365210533,0.023399999365210533,1781490,0.023399999365210533,INC.MI
2019-07-01,0.02459999918937683,0.022600000724196434,0.022600000724196434,0.024000000208616257,1214750,0.024000000208616257,INC.MI
2019-07-02,0.02500000037252903,0.024000000208616257,0.02459999918937683,0.02500000037252903,1329560,0.02500000037252903,INC.MI
2019-07-03,0.025599999353289604,0.02500000037252903,0.02500000037252903,0.025599999353289604,895690,0.025599999353289604,INC.MI
2019-07-04,0.025599999353289604,0.02459999918937683,0.025599999353289604,0.025599999353289604,551690,0.025599999353289604,INC.MI
2019-07-05,0.025800000876188278,0.024800000712275505,0.025599999353289604,0.025800000876188278,933960,0.025800000876188278,INC.MI
2019-07-08,0.025800000876188278,0.024800000712275505,0.025800000876188278,0.025800000876188278,284660,0.025800000876188278,INC.MI
2019-07-09,0.026599999517202377,0.025800000876188278,0.025800000876188278,0.026200000196695328,291110,0.026200000196695328,INC.MI
2019-07-10,0.026000000536441803,0.025200000032782555,0.025599999353289604,0.026000000536441803,249400,0.026000000536441803,INC.MI
2019-07-11,0.026000000536441803,0.02500000037252903,0.02500000037252903,0.026000000536441803,198230,0.026000000536441803,INC.MI
2019-07-12,0.025800000876188278,0.025200000032782555,0.025599999353289604,0.025200000032782555,165120,0.025200000032782555,INC.MI
2019-07-15,0.025599999353289604,0.02459999918937683,0.025599999353289604,0.02459999918937683,462680,0.02459999918937683,INC.MI
2019-07-16,0.02500000037252903,0.024399999529123306,0.02459999918937683,0.024399999529123306,448060,0.024399999529123306,INC.MI
2019-07-17,0.025200000032782555,0.02419999986886978,0.025200000032782555,0.024800000712275505,669080,0.024800000712275505,INC.MI
2019-07-18,0.02500000037252903,0.02500000037252903,0.02500000037252903,0.02500000037252903,38700,0.02500000037252903,INC.MI
2019-07-19,0.02500000037252903,0.02500000037252903,0.02500000037252903,0.02500000037252903,0,0.02500000037252903,INC.MI
2019-07-22,0.02500000037252903,0.024000000208616257,0.02500000037252903,0.024000000208616257,281650,0.024000000208616257,INC.MI
2019-07-23,0.02500000037252903,0.02459999918937683,0.02459999918937683,0.02500000037252903,134590,0.02500000037252903,INC.MI
2019-07-24,0.02500000037252903,0.02419999986886978,0.02419999986886978,0.02500000037252903,9460,0.02500000037252903,INC.MI
2019-07-25,0.02500000037252903,0.02419999986886978,0.02419999986886978,0.02500000037252903,95030,0.02500000037252903,INC.MI
2019-07-26,0.024800000712275505,0.023000000044703484,0.024000000208616257,0.023600000888109207,755940,0.023600000888109207,INC.MI
2019-07-29,0.024399999529123306,0.02319999970495701,0.023800000548362732,0.023800000548362732,565450,0.023800000548362732,INC.MI
2019-07-30,0.023600000888109207,0.02239999920129776,0.023399999365210533,0.023399999365210533,224890,0.023399999365210533,INC.MI
2019-07-31,0.023600000888109207,0.02280000038444996,0.023000000044703484,0.023000000044703484,361200,0.023000000044703484,INC.MI
2019-08-01,0.023800000548362732,0.02199999988079071,0.023600000888109207,0.02280000038444996,719390,0.02280000038444996,INC.MI
2019-08-02,0.02280000038444996,0.022199999541044235,0.022600000724196434,0.02239999920129776,517290,0.02239999920129776,INC.MI
2019-08-05,0.022199999541044235,0.021800000220537186,0.02199999988079071,0.02199999988079071,378400,0.02199999988079071,INC.MI
2019-08-06,0.022199999541044235,0.021199999377131462,0.021199999377131462,0.022199999541044235,668650,0.022199999541044235,INC.MI
2019-08-07,0.02199999988079071,0.021400000900030136,0.021800000220537186,0.02199999988079071,301860,0.02199999988079071,INC.MI
2019-08-08,0.02199999988079071,0.021199999377131462,0.021800000220537186,0.02199999988079071,87720,0.02199999988079071,INC.MI
2019-08-09,0.021400000900030136,0.020999999716877937,0.021199999377131462,0.021199999377131462,153510,0.021199999377131462,INC.MI
2019-08-12,0.021199999377131462,0.021199999377131462,0.021199999377131462,0.021199999377131462,0,0.021199999377131462,INC.MI
2019-08-13,0.020999999716877937,0.020800000056624413,0.020999999716877937,0.020999999716877937,160390,0.020999999716877937,INC.MI
2019-08-14,0.020999999716877937,0.019999999552965164,0.019999999552965164,0.020999999716877937,180170,0.020999999716877937,INC.MI
2019-08-16,0.020999999716877937,0.019999999552965164,0.020999999716877937,0.020999999716877937,276490,0.020999999716877937,INC.MI
2019-08-19,0.021199999377131462,0.020999999716877937,0.020999999716877937,0.020999999716877937,816570,0.020999999716877937,INC.MI
2019-08-20,0.021199999377131462,0.020800000056624413,0.020800000056624413,0.020999999716877937,629520,0.020999999716877937,INC.MI
2019-08-21,0.020800000056624413,0.019600000232458115,0.020600000396370888,0.020800000056624413,580930,0.020800000056624413,INC.MI
2019-08-22,0.020800000056624413,0.019999999552965164,0.020800000056624413,0.020800000056624413,241230,0.020800000056624413,INC.MI
2019-08-23,0.020800000056624413,0.01940000057220459,0.019999999552965164,0.01979999989271164,838070,0.01979999989271164,INC.MI
2019-08-26,0.020800000056624413,0.01899999938905239,0.019600000232458115,0.020800000056624413,325080,0.020800000056624413,INC.MI
2019-08-27,0.021199999377131462,0.02019999921321869,0.020600000396370888,0.02019999921321869,290250,0.02019999921321869,INC.MI
2019-08-28,0.021800000220537186,0.02019999921321869,0.02019999921321869,0.02160000056028366,978680,0.02160000056028366,INC.MI
2019-08-29,0.023600000888109207,0.02160000056028366,0.02160000056028366,0.023600000888109207,2154730,0.023600000888109207,INC.MI
2019-08-30,0.023600000888109207,0.02199999988079071,0.023600000888109207,0.022199999541044235,680260,0.022199999541044235,INC.MI
2019-09-02,0.022600000724196434,0.02199999988079071,0.02239999920129776,0.02199999988079071,316910,0.02199999988079071,INC.MI
2019-09-03,0.022199999541044235,0.02160000056028366,0.022199999541044235,0.022199999541044235,323360,0.022199999541044235,INC.MI
2019-09-04,0.022600000724196434,0.021800000220537186,0.022199999541044235,0.021800000220537186,128570,0.021800000220537186,INC.MI
2019-09-05,0.023000000044703484,0.020400000736117363,0.02160000056028366,0.022199999541044235,1646040,0.022199999541044235,INC.MI
2019-09-06,0.02239999920129776,0.020999999716877937,0.02239999920129776,0.021800000220537186,834200,0.021800000220537186,INC.MI
2019-09-09,0.02199999988079071,0.021400000900030136,0.021400000900030136,0.02160000056028366,38700,0.02160000056028366,INC.MI
2019-09-10,0.02160000056028366,0.02160000056028366,0.02160000056028366,0.02160000056028366,11610,0.02160000056028366,INC.MI
2019-09-11,0.02199999988079071,0.021400000900030136,0.02199999988079071,0.021800000220537186,390010,0.021800000220537186,INC.MI
2019-09-12,0.02199999988079071,0.021400000900030136,0.021800000220537186,0.021800000220537186,135020,0.021800000220537186,INC.MI
2019-09-13,0.02199999988079071,0.021400000900030136,0.021400000900030136,0.021800000220537186,463540,0.021800000220537186,INC.MI
2019-09-16,0.023000000044703484,0.02160000056028366,0.02160000056028366,0.023000000044703484,731000,0.023000000044703484,INC.MI
2019-09-17,0.02419999986886978,0.02280000038444996,0.02319999970495701,0.02419999986886978,847530,0.02419999986886978,INC.MI
2019-09-18,0.02419999986886978,0.023399999365210533,0.02419999986886978,0.023800000548362732,448060,0.023800000548362732,INC.MI
2019-09-19,0.024800000712275505,0.02280000038444996,0.023600000888109207,0.02280000038444996,1383740,0.02280000038444996,INC.MI
2019-09-20,0.024399999529123306,0.023399999365210533,0.023399999365210533,0.02419999986886978,485040,0.02419999986886978,INC.MI
2019-09-23,0.024399999529123306,0.023800000548362732,0.024000000208616257,0.023800000548362732,328090,0.023800000548362732,INC.MI
2019-09-24,0.02459999918937683,0.023800000548362732,0.02459999918937683,0.023800000548362732,344860,0.023800000548362732,INC.MI
2019-09-25,0.024800000712275505,0.02280000038444996,0.02459999918937683,0.02459999918937683,799800,0.02459999918937683,INC.MI
2019-09-26,0.02459999918937683,0.02419999986886978,0.02459999918937683,0.024399999529123306,172000,0.024399999529123306,INC.MI
2019-09-27,0.026000000536441803,0.024399999529123306,0.024399999529123306,0.026000000536441803,3286920,0.026000000536441803,INC.MI
2019-09-30,0.028599999845027924,0.02539999969303608,0.026000000536441803,0.02759999968111515,7964460,0.02759999968111515,INC.MI
2019-10-01,0.028599999845027924,0.026599999517202377,0.0272000003606081,0.02759999968111515,2243310,0.02759999968111515,INC.MI
2019-10-02,0.0272000003606081,0.026000000536441803,0.027000000700354576,0.0272000003606081,1431040,0.0272000003606081,INC.MI
2019-10-03,0.027000000700354576,0.026000000536441803,0.026799999177455902,0.026200000196695328,640270,0.026200000196695328,INC.MI
2019-10-04,0.026799999177455902,0.02500000037252903,0.026200000196695328,0.02539999969303608,847100,0.02539999969303608,INC.MI
2019-10-07,0.025800000876188278,0.024800000712275505,0.025200000032782555,0.025599999353289604,399900,0.025599999353289604,INC.MI
2019-10-08,0.02539999969303608,0.02459999918937683,0.02459999918937683,0.02500000037252903,156090,0.02500000037252903,INC.MI
2019-10-09,0.02500000037252903,0.024399999529123306,0.024800000712275505,0.024800000712275505,508260,0.024800000712275505,INC.MI
2019-10-10,0.024800000712275505,0.024000000208616257,0.024399999529123306,0.024800000712275505,548680,0.024800000712275505,INC.MI
2019-10-11,0.02459999918937683,0.023600000888109207,0.024000000208616257,0.024399999529123306,909450,0.024399999529123306,INC.MI
2019-10-14,0.026000000536441803,0.023800000548362732,0.024800000712275505,0.026000000536441803,2306950,0.026000000536441803,INC.MI
2019-10-15,0.02800000086426735,0.026000000536441803,0.026000000536441803,0.02759999968111515,3888920,0.02759999968111515,INC.MI
2019-10-16,0.02879999950528145,0.027000000700354576,0.027799999341368675,0.0272000003606081,3255530,0.0272000003606081,INC.MI
2019-10-17,0.028200000524520874,0.026399999856948853,0.02800000086426735,0.02759999968111515,853980,0.02759999968111515,INC.MI
2019-10-18,0.028200000524520874,0.0272000003606081,0.0272000003606081,0.02800000086426735,529760,0.02800000086426735,INC.MI
2019-10-21,0.028200000524520874,0.027000000700354576,0.02800000086426735,0.0272000003606081,595550,0.0272000003606081,INC.MI
2019-10-22,0.0272000003606081,0.026399999856948853,0.027000000700354576,0.0272000003606081,811840,0.0272000003606081,INC.MI
2019-10-23,0.0272000003606081,0.026200000196695328,0.0272000003606081,0.026200000196695328,277350,0.026200000196695328,INC.MI
2019-10-24,0.026799999177455902,0.026399999856948853,0.026799999177455902,0.026799999177455902,188340,0.026799999177455902,INC.MI
2019-10-25,0.0272000003606081,0.026399999856948853,0.027000000700354576,0.0272000003606081,576630,0.0272000003606081,INC.MI
2019-10-28,0.027400000020861626,0.026200000196695328,0.0272000003606081,0.027000000700354576,1589710,0.027000000700354576,INC.MI
2019-10-29,0.026599999517202377,0.02500000037252903,0.026200000196695328,0.026399999856948853,2274700,0.026399999856948853,INC.MI
2019-10-30,0.026599999517202377,0.025599999353289604,0.026200000196695328,0.026200000196695328,687140,0.026200000196695328,INC.MI
2019-10-31,0.026599999517202377,0.025800000876188278,0.026000000536441803,0.026200000196695328,565880,0.026200000196695328,INC.MI
2019-11-01,0.026599999517202377,0.026000000536441803,0.026399999856948853,0.026599999517202377,79980,0.026599999517202377,INC.MI
2019-11-04,0.02800000086426735,0.026000000536441803,0.026200000196695328,0.027400000020861626,3389690,0.027400000020861626,INC.MI
2019-11-05,0.031199999153614044,0.027799999341368675,0.027799999341368675,0.031199999153614044,9017960,0.031199999153614044,INC.MI
2019-11-06,0.03840000182390213,0.031199999153614044,0.031199999153614044,0.03840000182390213,24418840,0.03840000182390213,INC.MI
2019-11-07,0.039799999445676804,0.03480000048875809,0.03819999843835831,0.035999998450279236,40353350,0.035999998450279236,INC.MI
2019-11-08,0.03700000047683716,0.03500000014901161,0.03620000183582306,0.035599999129772186,10205620,0.035599999129772186,INC.MI
2019-11-11,0.039000000804662704,0.03579999879002571,0.036400001496076584,0.03660000115633011,18396260,0.03660000115633011,INC.MI
2019-11-12,0.03779999911785126,0.03420000150799751,0.03759999945759773,0.03500000014901161,11146030,0.03500000014901161,INC.MI
2019-11-13,0.036400001496076584,0.03240000084042549,0.03500000014901161,0.032999999821186066,9880540,0.032999999821186066,INC.MI
2019-11-14,0.03660000115633011,0.032999999821186066,0.032999999821186066,0.03579999879002571,7469960,0.03579999879002571,INC.MI
2019-11-15,0.03759999945759773,0.033399999141693115,0.036400001496076584,0.03400000184774399,12664790,0.03400000184774399,INC.MI
2019-11-18,0.03420000150799751,0.03240000084042549,0.03359999880194664,0.032600000500679016,8813280,0.032600000500679016,INC.MI
2019-11-19,0.03579999879002571,0.032600000500679016,0.03280000016093254,0.033799998462200165,10152300,0.033799998462200165,INC.MI
2019-11-20,0.03660000115633011,0.03280000016093254,0.03420000150799751,0.03660000115633011,14560660,0.03660000115633011,INC.MI
2019-11-21,0.03799999877810478,0.03579999879002571,0.03620000183582306,0.03799999877810478,13805150,0.03799999877810478,INC.MI
2019-11-22,0.04360000044107437,0.038600001484155655,0.038600001484155655,0.04360000044107437,25970710,0.04360000044107437,INC.MI
2019-11-25,0.05640000104904175,0.04479999840259552,0.04580000042915344,0.05640000104904175,17651070,0.05640000104904175,INC.MI
2019-11-26,0.0689999982714653,0.0689999982714653,0.0689999982714653,0.0689999982714653,3905690,0.0689999982714653,INC.MI
2019-11-27,0.0729999989271164,0.061799999326467514,0.0729999989271164,0.06199999898672104,18706290,0.06199999898672104,INC.MI
2019-11-28,0.06880000233650208,0.05920000001788139,0.06019999831914902,0.06700000166893005,22416760,0.06700000166893005,INC.MI
2019-11-29,0.07580000162124634,0.06599999964237213,0.0689999982714653,0.07580000162124634,25732490,0.07580000162124634,INC.MI
2019-12-02,0.08900000154972076,0.07699999958276749,0.07919999957084656,0.08900000154972076,13092210,0.08900000154972076,INC.MI
2019-12-03,0.09560000151395798,0.07900000363588333,0.08699999749660492,0.09200000017881393,24868190,0.09200000017881393,INC.MI
2019-12-04,0.09780000150203705,0.0851999968290329,0.08900000154972076,0.0949999988079071,22088240,0.0949999988079071,INC.MI
2019-12-05,0.10300000011920929,0.09319999814033508,0.09319999814033508,0.10300000011920929,13480070,0.10300000011920929,INC.MI
2019-12-06,0.12399999797344208,0.10999999940395355,0.11299999803304672,0.12399999797344208,10149290,0.12399999797344208,INC.MI
2019-12-09,0.12399999797344208,0.12399999797344208,0.12399999797344208,0.12399999797344208,0,0.12399999797344208,INC.MI
2019-12-10,0.13600000739097595,0.12999999523162842,0.12999999523162842,0.13600000739097595,4132730,0.13600000739097595,INC.MI
2019-12-11,0.14300000667572021,0.14300000667572021,0.14300000667572021,0.14300000667572021,4089300,0.14300000667572021,INC.MI
2019-12-12,0.14000000059604645,0.10000000149011612,0.14000000059604645,0.10000000149011612,4539940,0.10000000149011612,INC.MI
2019-12-13,0.09200000017881393,0.09200000017881393,0.09200000017881393,0.09200000017881393,3669620,0.09200000017881393,INC.MI
2019-12-16,0.09860000014305115,0.07800000160932541,0.08980000019073486,0.07800000160932541,21464310,0.07800000160932541,INC.MI
2019-12-17,0.07440000027418137,0.05979999899864197,0.07199999690055847,0.05979999899864197,10685500,0.05979999899864197,INC.MI
2019-12-18,0.06520000100135803,0.05400000140070915,0.054999999701976776,0.06520000100135803,11683960,0.06520000100135803,INC.MI
2019-12-19,0.0689999982714653,0.06019999831914902,0.0681999996304512,0.06040000170469284,19878470,0.06040000170469284,INC.MI
2019-12-20,0.066600002348423,0.05380000174045563,0.05900000035762787,0.06599999964237213,38426520,0.06599999964237213,INC.MI
2019-12-23,0.07119999825954437,0.06419999897480011,0.06480000168085098,0.07000000029802322,9926550,0.07000000029802322,INC.MI
2019-12-27,0.0820000022649765,0.07240000367164612,0.07320000231266022,0.0820000022649765,10598640,0.0820000022649765,INC.MI
2019-12-30,0.09019999951124191,0.0860000029206276,0.0860000029206276,0.09019999951124191,8243530,0.09019999951124191,INC.MI
2020-01-02,0.10100000351667404,0.0860000029206276,0.08900000154972076,0.09399999678134918,27532040,0.09399999678134918,INC.MI
2020-01-03,0.10249999910593033,0.08699999749660492,0.09480000287294388,0.09520000219345093,39671800,0.09520000219345093,INC.MI
2020-01-06,0.11949999630451202,0.09600000083446503,0.09939999878406525,0.11949999630451202,19623050,0.11949999630451202,INC.MI
2020-01-07,0.13600000739097595,0.12150000035762787,0.12399999797344208,0.12999999523162842,19930930,0.12999999523162842,INC.MI
2020-01-08,0.14000000059604645,0.11500000208616257,0.11999999731779099,0.12999999523162842,24275650,0.12999999523162842,INC.MI
2020-01-09,0.14399999380111694,0.13050000369548798,0.13950000703334808,0.13850000500679016,45208480,0.13850000500679016,INC.MI
2020-01-10,0.1589999943971634,0.14249999821186066,0.14249999821186066,0.1589999943971634,23462950,0.1589999943971634,INC.MI
2020-01-13,0.18299999833106995,0.16300000250339508,0.16349999606609344,0.18299999833106995,26562390,0.18299999833106995,INC.MI
2020-01-14,0.21799999475479126,0.18000000715255737,0.19499999284744263,0.18000000715255737,16358060,0.18000000715255737,INC.MI
2020-01-15,0.20999999344348907,0.16500000655651093,0.1720000058412552,0.18000000715255737,25126620,0.18000000715255737,INC.MI
2020-01-16,0.1940000057220459,0.17149999737739563,0.1875,0.18000000715255737,23579910,0.18000000715255737,INC.MI
2020-01-17,0.18649999797344208,0.1655000001192093,0.18250000476837158,0.17249999940395355,26692250,0.17249999940395355,INC.MI
2020-01-20,0.18549999594688416,0.17000000178813934,0.1704999953508377,0.18299999833106995,12344010,0.18299999833106995,INC.MI
2020-01-21,0.18799999356269836,0.17499999701976776,0.18299999833106995,0.17499999701976776,15427970,0.17499999701976776,INC.MI
2020-01-22,0.1835000067949295,0.16750000417232513,0.17550000548362732,0.1679999977350235,14439400,0.1679999977350235,INC.MI
2020-01-23,0.16699999570846558,0.14800000190734863,0.16449999809265137,0.14800000190734863,5676860,0.14800000190734863,INC.MI
2020-01-24,0.1599999964237213,0.15000000596046448,0.15000000596046448,0.1599999964237213,3804640,0.1599999964237213,INC.MI
2020-01-27,0.17499999701976776,0.15549999475479126,0.16949999332427979,0.164000004529953,11349420,0.164000004529953,INC.MI
2020-01-28,0.17399999499320984,0.16200000047683716,0.16699999570846558,0.16699999570846558,4851690,0.16699999570846558,INC.MI
2020-01-29,0.16850000619888306,0.1615000069141388,0.16599999368190765,0.16200000047683716,2937760,0.16200000047683716,INC.MI
2020-01-30,0.16200000047683716,0.1459999978542328,0.16200000047683716,0.14800000190734863,8010900,0.14800000190734863,INC.MI
2020-01-31,0.15449999272823334,0.1354999989271164,0.15000000596046448,0.1379999965429306,3773250,0.1379999965429306,INC.MI
2020-02-03,0.15000000596046448,0.13050000369548798,0.1445000022649765,0.15000000596046448,4867170,0.15000000596046448,INC.MI
2020-02-04,0.16750000417232513,0.1509999930858612,0.15449999272823334,0.16699999570846558,12887100,0.16699999570846558,INC.MI
2020-02-05,0.17499999701976776,0.16500000655651093,0.17100000381469727,0.16899999976158142,10066300,0.16899999976158142,INC.MI
2020-02-06,0.1720000058412552,0.16099999845027924,0.1720000058412552,0.16750000417232513,5122590,0.16750000417232513,INC.MI
2020-02-07,0.17000000178813934,0.16249999403953552,0.17000000178813934,0.164000004529953,2609670,0.164000004529953,INC.MI
2020-02-10,0.16699999570846558,0.15549999475479126,0.16699999570846558,0.15700000524520874,5153550,0.15700000524520874,INC.MI
2020-02-11,0.17000000178813934,0.1574999988079071,0.15800000727176666,0.16500000655651093,6511490,0.16500000655651093,INC.MI
2020-02-12,0.1679999977350235,0.16050000488758087,0.1679999977350235,0.16300000250339508,4624650,0.16300000250339508,INC.MI
2020-02-13,0.17000000178813934,0.15950000286102295,0.16500000655651093,0.1599999964237213,7345260,0.1599999964237213,INC.MI
2020-02-14,0.16449999809265137,0.15600000321865082,0.16449999809265137,0.1574999988079071,3111050,0.1574999988079071,INC.MI
2020-02-17,0.1599999964237213,0.1509999930858612,0.15800000727176666,0.15700000524520874,5531950,0.15700000524520874,INC.MI
2020-02-18,0.15800000727176666,0.15049999952316284,0.15800000727176666,0.15199999511241913,5431330,0.15199999511241913,INC.MI
2020-02-19,0.15700000524520874,0.1509999930858612,0.1550000011920929,0.1509999930858612,4078980,0.1509999930858612,INC.MI
2020-02-20,0.15199999511241913,0.14249999821186066,0.15199999511241913,0.14499999582767487,4990150,0.14499999582767487,INC.MI
2020-02-21,0.14900000393390656,0.13899999856948853,0.14800000190734863,0.1420000046491623,3089550,0.1420000046491623,INC.MI
2020-02-24,0.13850000500679016,0.125,0.12999999523162842,0.12999999523162842,3793890,0.12999999523162842,INC.MI
2020-02-25,0.14499999582767487,0.13199999928474426,0.13199999928474426,0.14499999582767487,1772460,0.14499999582767487,INC.MI
2020-02-26,0.16500000655651093,0.1525000035762787,0.15800000727176666,0.16500000655651093,13554030,0.16500000655651093,INC.MI
2020-02-27,0.17399999499320984,0.15600000321865082,0.16899999976158142,0.15800000727176666,13294310,0.15800000727176666,INC.MI
2020-02-28,0.1574999988079071,0.148499995470047,0.15700000524520874,0.1509999930858612,3986530,0.1509999930858612,INC.MI
2020-03-02,0.16200000047683716,0.14749999344348907,0.1589999943971634,0.15600000321865082,5704810,0.15600000321865082,INC.MI
2020-03-03,0.16500000655651093,0.15800000727176666,0.16500000655651093,0.16050000488758087,4612180,0.16050000488758087,INC.MI
2020-03-04,0.16050000488758087,0.15299999713897705,0.1599999964237213,0.15299999713897705,2600210,0.15299999713897705,INC.MI
2020-03-05,0.15800000727176666,0.13950000703334808,0.15800000727176666,0.148499995470047,4478450,0.148499995470047,INC.MI
2020-03-06,0.14800000190734863,0.13199999928474426,0.1459999978542328,0.13699999451637268,5743510,0.13699999451637268,INC.MI
2020-03-09,0.11949999630451202,0.10199999809265137,0.11900000274181366,0.10499999672174454,5486370,0.10499999672174454,INC.MI
2020-03-10,0.12449999898672104,0.10649999976158142,0.1080000028014183,0.12300000339746475,4468130,0.12300000339746475,INC.MI
2020-03-11,0.15000000596046448,0.12549999356269836,0.12549999356269836,0.15000000596046448,10344510,0.15000000596046448,INC.MI
2020-03-12,0.15800000727176666,0.13349999487400055,0.14949999749660492,0.1379999965429306,17295890,0.1379999965429306,INC.MI
2020-03-13,0.15199999511241913,0.13249999284744263,0.14800000190734863,0.13950000703334808,9880110,0.13950000703334808,INC.MI
2020-03-16,0.13950000703334808,0.12549999356269836,0.13950000703334808,0.13750000298023224,5346190,0.13750000298023224,INC.MI
2020-03-17,0.1459999978542328,0.13500000536441803,0.1420000046491623,0.1404999941587448,2974310,0.1404999941587448,INC.MI
2020-03-18,0.14149999618530273,0.13199999928474426,0.13650000095367432,0.13300000131130219,3959010,0.13300000131130219,INC.MI
2020-03-19,0.1379999965429306,0.12950000166893005,0.13750000298023224,0.13050000369548798,2515930,0.13050000369548798,INC.MI
2020-03-20,0.14100000262260437,0.13249999284744263,0.13249999284744263,0.1340000033378601,4476730,0.1340000033378601,INC.MI
2020-03-23,0.1459999978542328,0.1289999932050705,0.12999999523162842,0.1420000046491623,5708680,0.1420000046491623,INC.MI
2020-03-24,0.15549999475479126,0.1459999978542328,0.1459999978542328,0.1535000056028366,4696460,0.1535000056028366,INC.MI
2020-03-25,0.17000000178813934,0.15399999916553497,0.15600000321865082,0.16300000250339508,11670630,0.16300000250339508,INC.MI
2020-03-26,0.17000000178813934,0.16349999606609344,0.16599999368190765,0.16850000619888306,6733800,0.16850000619888306,INC.MI
2020-03-27,0.17100000381469727,0.1535000056028366,0.16850000619888306,0.16050000488758087,8160540,0.16050000488758087,INC.MI
2020-03-30,0.16349999606609344,0.15299999713897705,0.16099999845027924,0.15800000727176666,3137710,0.15800000727176666,INC.MI
2020-03-31,0.16699999570846558,0.1550000011920929,0.16300000250339508,0.15600000321865082,3454620,0.15600000321865082,INC.MI
2020-04-01,0.15559999644756317,0.14800000190734863,0.1550000011920929,0.15199999511241913,2000360,0.15199999511241913,INC.MI
2020-04-02,0.15760000050067902,0.14800000190734863,0.15459999442100525,0.15299999713897705,2083780,0.15299999713897705,INC.MI
2020-04-03,0.16099999845027924,0.14839999377727509,0.15039999783039093,0.14920000731945038,3304550,0.14920000731945038,INC.MI
2020-04-06,0.1599999964237213,0.15119999647140503,0.15119999647140503,0.15800000727176666,4695600,0.15800000727176666,INC.MI
2020-04-07,0.16459999978542328,0.15399999916553497,0.16200000047683716,0.15399999916553497,3839470,0.15399999916553497,INC.MI
2020-04-08,0.15760000050067902,0.1501999944448471,0.15760000050067902,0.15459999442100525,2047230,0.15459999442100525,INC.MI
2020-04-09,0.15880000591278076,0.15139999985694885,0.15880000591278076,0.15199999511241913,1864050,0.15199999511241913,INC.MI
2020-04-14,0.15459999442100525,0.14159999787807465,0.15199999511241913,0.14499999582767487,4503390,0.14499999582767487,INC.MI
2020-04-15,0.1459999978542328,0.13699999451637268,0.14499999582767487,0.13940000534057617,2854770,0.13940000534057617,INC.MI
2020-04-16,0.1518000066280365,0.13899999856948853,0.14000000059604645,0.1420000046491623,2905510,0.1420000046491623,INC.MI
2020-04-17,0.1477999985218048,0.14219999313354492,0.14560000598430634,0.14399999380111694,486330,0.14399999380111694,INC.MI
2020-04-20,0.14419999718666077,0.13899999856948853,0.14419999718666077,0.14000000059604645,1287420,0.14000000059604645,INC.MI
2020-04-21,0.13940000534057617,0.13699999451637268,0.13699999451637268,0.1371999979019165,1154980,0.1371999979019165,INC.MI
2020-04-22,0.14380000531673431,0.13779999315738678,0.13979999721050262,0.1379999965429306,1137780,0.1379999965429306,INC.MI
2020-04-23,0.14100000262260437,0.13619999587535858,0.14000000059604645,0.1395999938249588,1447380,0.1395999938249588,INC.MI
2020-04-24,0.13920000195503235,0.13500000536441803,0.13899999856948853,0.13519999384880066,1377290,0.13519999384880066,INC.MI
2020-04-27,0.16200000047683716,0.13600000739097595,0.1379999965429306,0.16200000047683716,8915190,0.16200000047683716,INC.MI
2020-04-28,0.1679999977350235,0.15700000524520874,0.164000004529953,0.16500000655651093,14248910,0.16500000655651093,INC.MI
2020-04-29,0.16500000655651093,0.15199999511241913,0.16500000655651093,0.155799999833107,8262020,0.155799999833107,INC.MI
2020-04-30,0.15800000727176666,0.14880000054836273,0.15800000727176666,0.15000000596046448,3464080,0.15000000596046448,INC.MI
2020-05-04,0.15320000052452087,0.1404000073671341,0.14900000393390656,0.14800000190734863,1949620,0.14800000190734863,INC.MI
2020-05-05,0.15700000524520874,0.14720000326633453,0.14720000326633453,0.1550000011920929,3606840,0.1550000011920929,INC.MI
2020-05-06,0.1599999964237213,0.1518000066280365,0.15700000524520874,0.1550000011920929,2592900,0.1550000011920929,INC.MI
2020-05-07,0.15700000524520874,0.14800000190734863,0.15600000321865082,0.14800000190734863,2378760,0.14800000190734863,INC.MI
2020-05-08,0.15199999511241913,0.1459999978542328,0.15000000596046448,0.14800000190734863,979540,0.14800000190734863,INC.MI
2020-05-11,0.15299999713897705,0.14300000667572021,0.15000000596046448,0.1454000025987625,1754400,0.1454000025987625,INC.MI
2019-01-02,19.0,19.0,19.0,19.0,0.0,18.313888549804688,IB.MI
2019-01-03,19.0,19.0,19.0,19.0,0.0,18.313888549804688,IB.MI
2019-01-04,19.0,19.0,19.0,19.0,0.0,18.313888549804688,IB.MI
2019-01-07,19.0,19.0,19.0,19.0,0.0,18.313888549804688,IB.MI
2019-01-08,19.0,19.0,19.0,19.0,0.0,18.313888549804688,IB.MI
2019-01-09,19.0,18.600000381469727,19.0,19.0,4350.0,18.313888549804688,IB.MI
2019-01-10,19.0,19.0,19.0,19.0,0.0,18.313888549804688,IB.MI
2019-01-11,19.0,19.0,19.0,19.0,0.0,18.313888549804688,IB.MI
2019-01-14,19.0,19.0,19.0,19.0,0.0,18.313888549804688,IB.MI
2019-01-15,19.0,18.600000381469727,18.600000381469727,19.0,150.0,18.313888549804688,IB.MI
2019-01-16,19.0,19.0,19.0,19.0,0.0,18.313888549804688,IB.MI
2019-01-17,19.0,19.0,19.0,19.0,300.0,18.313888549804688,IB.MI
2019-01-18,19.0,19.0,19.0,19.0,2050.0,18.313888549804688,IB.MI
2019-01-21,19.0,19.0,19.0,19.0,0.0,18.313888549804688,IB.MI
2019-01-22,19.0,19.0,19.0,19.0,0.0,18.313888549804688,IB.MI
2019-01-23,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,150.0,17.928333282470703,IB.MI
2019-01-24,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-01-25,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-01-28,18.700000762939453,18.700000762939453,18.700000762939453,18.700000762939453,200.0,18.024723052978516,IB.MI
2019-01-29,18.700000762939453,18.700000762939453,18.700000762939453,18.700000762939453,1800.0,18.024723052978516,IB.MI
2019-01-30,19.0,19.0,19.0,19.0,700.0,18.313888549804688,IB.MI
2019-01-31,19.0,19.0,19.0,19.0,0.0,18.313888549804688,IB.MI
2019-02-01,19.0,19.0,19.0,19.0,0.0,18.313888549804688,IB.MI
2019-02-04,19.0,19.0,19.0,19.0,100.0,18.313888549804688,IB.MI
2019-02-05,19.0,19.0,19.0,19.0,0.0,18.313888549804688,IB.MI
2019-02-06,19.0,19.0,19.0,19.0,0.0,18.313888549804688,IB.MI
2019-02-07,19.0,19.0,19.0,19.0,0.0,18.313888549804688,IB.MI
2019-02-08,19.0,19.0,19.0,19.0,0.0,18.313888549804688,IB.MI
2019-02-11,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,150.0,17.928333282470703,IB.MI
2019-02-12,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-02-13,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,1250.0,17.928333282470703,IB.MI
2019-02-14,18.700000762939453,18.600000381469727,18.700000762939453,18.600000381469727,1200.0,17.928333282470703,IB.MI
2019-02-15,18.600000381469727,17.5,18.600000381469727,18.600000381469727,2050.0,17.928333282470703,IB.MI
2019-02-18,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-02-19,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-02-20,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-02-21,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-02-22,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-02-25,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-02-26,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-02-27,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,250.0,17.928333282470703,IB.MI
2019-02-28,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-03-01,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-03-04,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,1000.0,17.928333282470703,IB.MI
2019-03-05,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-03-06,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-03-07,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-03-08,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-03-11,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-03-12,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-03-13,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,8600.0,17.928333282470703,IB.MI
2019-03-14,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-03-15,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-03-18,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-03-19,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-03-20,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-03-21,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-03-22,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-03-25,18.899999618530273,18.600000381469727,18.899999618530273,18.600000381469727,200.0,17.928333282470703,IB.MI
2019-03-26,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-03-27,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,50.0,17.928333282470703,IB.MI
2019-03-28,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-03-29,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-04-01,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-04-02,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,400.0,17.928333282470703,IB.MI
2019-04-03,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-04-04,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-04-05,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-04-08,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-04-09,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-04-10,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-04-11,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-04-12,18.600000381469727,17.899999618530273,18.5,18.600000381469727,350.0,17.928333282470703,IB.MI
2019-04-15,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-04-16,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-04-17,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-04-18,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-04-23,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,200.0,17.928333282470703,IB.MI
2019-04-24,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-04-25,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-04-26,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-04-29,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-04-30,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,17.928333282470703,IB.MI
2019-05-02,18.600000381469727,18.0,18.600000381469727,18.0,800.0,17.350000381469727,IB.MI
2019-05-03,18.200000762939453,17.799999237060547,18.200000762939453,17.799999237060547,150.0,17.799999237060547,IB.MI
2019-05-06,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,750.0,17.399999618530273,IB.MI
2019-05-07,17.399999618530273,17.0,17.0,17.399999618530273,124.0,17.399999618530273,IB.MI
2019-05-08,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-05-09,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-05-10,17.399999618530273,17.200000762939453,17.399999618530273,17.200000762939453,450.0,17.200000762939453,IB.MI
2019-05-13,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0,17.200000762939453,IB.MI
2019-05-14,17.399999618530273,16.799999237060547,17.399999618530273,16.799999237060547,600.0,16.799999237060547,IB.MI
2019-05-15,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,250.0,16.799999237060547,IB.MI
2019-05-16,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,100.0,17.100000381469727,IB.MI
2019-05-17,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0,17.100000381469727,IB.MI
2019-05-20,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0,17.100000381469727,IB.MI
2019-05-21,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,100.0,17.399999618530273,IB.MI
2019-05-22,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-05-23,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-05-24,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-05-27,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-05-28,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,2100.0,17.399999618530273,IB.MI
2019-05-29,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-05-30,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-05-31,17.700000762939453,17.399999618530273,17.700000762939453,17.399999618530273,293.0,17.399999618530273,IB.MI
2019-06-03,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-06-04,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-06-05,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-06-06,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-06-07,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-06-10,17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,106.0,17.700000762939453,IB.MI
2019-06-11,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,5000.0,17.399999618530273,IB.MI
2019-06-12,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-06-13,17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,50.0,17.700000762939453,IB.MI
2019-06-14,17.700000762939453,17.700000762939453,17.700000762939453,17.700000762939453,0.0,17.700000762939453,IB.MI
2019-06-17,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,170.0,17.399999618530273,IB.MI
2019-06-18,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-06-19,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,100.0,17.399999618530273,IB.MI
2019-06-20,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,100.0,17.399999618530273,IB.MI
2019-06-21,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,300.0,17.399999618530273,IB.MI
2019-06-24,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-06-25,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-06-26,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-06-27,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-06-28,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,100.0,17.399999618530273,IB.MI
2019-07-01,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,100.0,17.399999618530273,IB.MI
2019-07-02,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,300.0,17.399999618530273,IB.MI
2019-07-03,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-07-04,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,250.0,17.399999618530273,IB.MI
2019-07-05,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-07-08,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,58.0,17.399999618530273,IB.MI
2019-07-09,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-07-10,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-07-11,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,300.0,17.399999618530273,IB.MI
2019-07-12,17.299999237060547,17.0,17.299999237060547,17.0,1087.0,17.0,IB.MI
2019-07-15,17.399999618530273,16.899999618530273,17.200000762939453,16.899999618530273,257.0,16.899999618530273,IB.MI
2019-07-16,17.700000762939453,17.200000762939453,17.200000762939453,17.200000762939453,310.0,17.200000762939453,IB.MI
2019-07-17,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0,17.200000762939453,IB.MI
2019-07-18,17.5,16.899999618530273,16.899999618530273,17.5,95.0,17.5,IB.MI
2019-07-19,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,150.0,17.100000381469727,IB.MI
2019-07-22,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0,17.100000381469727,IB.MI
2019-07-23,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,200.0,17.399999618530273,IB.MI
2019-07-24,17.0,17.0,17.0,17.0,110.0,17.0,IB.MI
2019-07-25,17.0,17.0,17.0,17.0,0.0,17.0,IB.MI
2019-07-26,17.299999237060547,17.200000762939453,17.200000762939453,17.299999237060547,80.0,17.299999237060547,IB.MI
2019-07-29,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,100.0,17.200000762939453,IB.MI
2019-07-30,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0,17.200000762939453,IB.MI
2019-07-31,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0,17.200000762939453,IB.MI
2019-08-01,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0,17.200000762939453,IB.MI
2019-08-02,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0,17.200000762939453,IB.MI
2019-08-05,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0,17.200000762939453,IB.MI
2019-08-06,17.700000762939453,16.200000762939453,16.799999237060547,16.5,1525.0,16.5,IB.MI
2019-08-07,16.5,16.5,16.5,16.5,0.0,16.5,IB.MI
2019-08-08,16.5,16.5,16.5,16.5,0.0,16.5,IB.MI
2019-08-09,16.5,16.5,16.5,16.5,0.0,16.5,IB.MI
2019-08-12,16.5,16.5,16.5,16.5,0.0,16.5,IB.MI
2019-08-13,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,50.0,16.600000381469727,IB.MI
2019-08-14,18.0,16.899999618530273,16.899999618530273,18.0,350.0,18.0,IB.MI
2019-08-16,18.0,18.0,18.0,18.0,0.0,18.0,IB.MI
2019-08-19,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,150.0,17.600000381469727,IB.MI
2019-08-20,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0.0,17.600000381469727,IB.MI
2019-08-21,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0.0,17.600000381469727,IB.MI
2019-08-22,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0.0,17.600000381469727,IB.MI
2019-08-23,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0.0,17.600000381469727,IB.MI
2019-08-26,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0.0,17.600000381469727,IB.MI
2019-08-27,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0.0,17.600000381469727,IB.MI
2019-08-28,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,200.0,17.799999237060547,IB.MI
2019-08-29,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,475.0,17.399999618530273,IB.MI
2019-08-30,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-09-02,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-09-03,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-09-04,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-09-05,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-09-06,17.399999618530273,16.600000381469727,17.0,17.399999618530273,400.0,17.399999618530273,IB.MI
2019-09-09,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0,17.399999618530273,IB.MI
2019-09-10,17.399999618530273,17.200000762939453,17.200000762939453,17.399999618530273,1550.0,17.399999618530273,IB.MI
2019-09-11,17.399999618530273,16.5,16.600000381469727,17.200000762939453,4290.0,17.200000762939453,IB.MI
2019-09-12,17.299999237060547,16.5,17.299999237060547,17.100000381469727,883.0,17.100000381469727,IB.MI
2019-09-13,17.399999618530273,17.299999237060547,17.299999237060547,17.399999618530273,100.0,17.399999618530273,IB.MI
2019-09-16,17.100000381469727,17.0,17.0,17.0,400.0,17.0,IB.MI
2019-09-17,17.0,17.0,17.0,17.0,0.0,17.0,IB.MI
2019-09-18,16.799999237060547,16.0,16.700000762939453,16.799999237060547,983.0,16.799999237060547,IB.MI
2019-09-19,16.899999618530273,16.5,16.899999618530273,16.5,158.0,16.5,IB.MI
2019-09-20,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,100.0,16.799999237060547,IB.MI
2019-09-23,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0,16.799999237060547,IB.MI
2019-09-24,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0,16.799999237060547,IB.MI
2019-09-25,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0,16.799999237060547,IB.MI
2019-09-26,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0,16.799999237060547,IB.MI
2019-09-27,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0,16.799999237060547,IB.MI
2019-09-30,17.0,16.5,16.5,17.0,56.0,17.0,IB.MI
2019-10-01,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,40.0,16.899999618530273,IB.MI
2019-10-02,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0,16.899999618530273,IB.MI
2019-10-03,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0,16.899999618530273,IB.MI
2019-10-04,16.700000762939453,16.5,16.5,16.700000762939453,1460.0,16.700000762939453,IB.MI
2019-10-07,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0,16.700000762939453,IB.MI
2019-10-08,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0,16.700000762939453,IB.MI
2019-10-09,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,500.0,16.700000762939453,IB.MI
2019-10-10,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,150.0,16.700000762939453,IB.MI
2019-10-11,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0,16.700000762939453,IB.MI
2019-10-14,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0,16.700000762939453,IB.MI
2019-10-15,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,50.0,16.600000381469727,IB.MI
2019-10-16,16.5,16.5,16.5,16.5,536.0,16.5,IB.MI
2019-10-17,16.600000381469727,16.399999618530273,16.600000381469727,16.399999618530273,140.0,16.399999618530273,IB.MI
2019-10-18,16.700000762939453,16.299999237060547,16.700000762939453,16.299999237060547,300.0,16.299999237060547,IB.MI
2019-10-21,16.299999237060547,16.100000381469727,16.100000381469727,16.299999237060547,625.0,16.299999237060547,IB.MI
2019-10-22,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,1000.0,16.299999237060547,IB.MI
2019-10-23,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,150.0,16.200000762939453,IB.MI
2019-10-24,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,675.0,16.100000381469727,IB.MI
2019-10-25,16.0,16.0,16.0,16.0,220.0,16.0,IB.MI
2019-10-28,16.0,16.0,16.0,16.0,0.0,16.0,IB.MI
2019-10-29,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,400.0,15.899999618530273,IB.MI
2019-10-30,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0.0,15.899999618530273,IB.MI
2019-10-31,16.0,16.0,16.0,16.0,162.0,16.0,IB.MI
2019-11-01,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,14.0,15.600000381469727,IB.MI
2019-11-04,16.0,15.899999618530273,16.0,15.899999618530273,400.0,15.899999618530273,IB.MI
2019-11-05,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,150.0,15.899999618530273,IB.MI
2019-11-06,16.200000762939453,15.899999618530273,16.200000762939453,15.899999618530273,2300.0,15.899999618530273,IB.MI
2019-11-07,15.899999618530273,15.800000190734863,15.899999618530273,15.800000190734863,150.0,15.800000190734863,IB.MI
2019-11-08,16.100000381469727,16.0,16.100000381469727,16.0,340.0,16.0,IB.MI
2019-11-11,16.0,16.0,16.0,16.0,0.0,16.0,IB.MI
2019-11-12,16.0,16.0,16.0,16.0,0.0,16.0,IB.MI
2019-11-13,16.200000762939453,16.0,16.200000762939453,16.200000762939453,3500.0,16.200000762939453,IB.MI
2019-11-14,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,0.0,16.200000762939453,IB.MI
2019-11-15,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,318.0,16.100000381469727,IB.MI
2019-11-18,16.0,16.0,16.0,16.0,893.0,16.0,IB.MI
2019-11-19,16.0,16.0,16.0,16.0,0.0,16.0,IB.MI
2019-11-20,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,250.0,16.299999237060547,IB.MI
2019-11-21,17.5,16.299999237060547,16.600000381469727,17.100000381469727,8269.0,17.100000381469727,IB.MI
2019-11-22,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0,17.100000381469727,IB.MI
2019-11-25,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0,17.100000381469727,IB.MI
2019-11-26,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,250.0,17.100000381469727,IB.MI
2019-11-27,17.100000381469727,17.0,17.100000381469727,17.0,850.0,17.0,IB.MI
2019-11-28,17.0,17.0,17.0,17.0,0.0,17.0,IB.MI
2019-11-29,17.0,17.0,17.0,17.0,0.0,17.0,IB.MI
2019-12-02,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,50.0,17.299999237060547,IB.MI
2019-12-03,17.0,16.899999618530273,17.0,16.899999618530273,390.0,16.899999618530273,IB.MI
2019-12-04,17.0,17.0,17.0,17.0,50.0,17.0,IB.MI
2019-12-05,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,40.0,16.899999618530273,IB.MI
2019-12-06,17.0,17.0,17.0,17.0,250.0,17.0,IB.MI
2019-12-09,17.0,17.0,17.0,17.0,0.0,17.0,IB.MI
2019-12-10,17.0,17.0,17.0,17.0,0.0,17.0,IB.MI
2019-12-11,17.0,17.0,17.0,17.0,0.0,17.0,IB.MI
2019-12-12,17.0,16.600000381469727,16.600000381469727,17.0,550.0,17.0,IB.MI
2019-12-13,17.0,17.0,17.0,17.0,0.0,17.0,IB.MI
2019-12-16,16.899999618530273,16.5,16.600000381469727,16.5,850.0,16.5,IB.MI
2019-12-17,16.5,16.5,16.5,16.5,60.0,16.5,IB.MI
2019-12-18,17.100000381469727,16.600000381469727,16.799999237060547,17.100000381469727,1584.0,17.100000381469727,IB.MI
2019-12-19,16.899999618530273,16.600000381469727,16.799999237060547,16.600000381469727,504.0,16.600000381469727,IB.MI
2019-12-20,17.100000381469727,16.5,16.899999618530273,16.600000381469727,2736.0,16.600000381469727,IB.MI
2019-12-23,16.5,16.5,16.5,16.5,990.0,16.5,IB.MI
2019-12-27,16.5,16.5,16.5,16.5,0.0,16.5,IB.MI
2019-12-30,16.5,16.5,16.5,16.5,0.0,16.5,IB.MI
2020-01-02,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,50.0,16.799999237060547,IB.MI
2020-01-03,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0,16.799999237060547,IB.MI
2020-01-06,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0,16.799999237060547,IB.MI
2020-01-07,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0,16.799999237060547,IB.MI
2020-01-08,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0,16.799999237060547,IB.MI
2020-01-09,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0,16.799999237060547,IB.MI
2020-01-10,17.100000381469727,16.799999237060547,16.799999237060547,17.100000381469727,1500.0,17.100000381469727,IB.MI
2020-01-13,17.100000381469727,16.799999237060547,17.100000381469727,16.799999237060547,609.0,16.799999237060547,IB.MI
2020-01-14,17.100000381469727,16.799999237060547,16.799999237060547,17.100000381469727,2405.0,17.100000381469727,IB.MI
2020-01-15,16.799999237060547,16.700000762939453,16.700000762939453,16.799999237060547,1550.0,16.799999237060547,IB.MI
2020-01-16,16.799999237060547,16.399999618530273,16.5,16.799999237060547,1275.0,16.799999237060547,IB.MI
2020-01-17,17.100000381469727,16.700000762939453,16.700000762939453,17.100000381469727,4020.0,17.100000381469727,IB.MI
2020-01-20,16.799999237060547,16.700000762939453,16.700000762939453,16.799999237060547,260.0,16.799999237060547,IB.MI
2020-01-21,16.799999237060547,16.5,16.5,16.799999237060547,218.0,16.799999237060547,IB.MI
2020-01-22,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0,16.799999237060547,IB.MI
2020-01-23,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,3982.0,16.799999237060547,IB.MI
2020-01-24,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0,16.799999237060547,IB.MI
2020-01-27,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0,16.799999237060547,IB.MI
2020-01-28,16.5,16.0,16.5,16.0,4002.0,16.0,IB.MI
2020-01-29,16.100000381469727,15.399999618530273,16.100000381469727,15.5,3476.0,15.5,IB.MI
2020-01-30,15.300000190734863,14.899999618530273,15.199999809265137,14.899999618530273,2150.0,14.899999618530273,IB.MI
2020-01-31,15.199999809265137,14.600000381469727,15.199999809265137,14.600000381469727,1470.0,14.600000381469727,IB.MI
2020-02-03,15.699999809265137,14.899999618530273,14.899999618530273,15.699999809265137,670.0,15.699999809265137,IB.MI
2020-02-04,16.700000762939453,15.699999809265137,15.800000190734863,16.299999237060547,1735.0,16.299999237060547,IB.MI
2020-02-05,16.5,16.299999237060547,16.299999237060547,16.5,100.0,16.5,IB.MI
2020-02-06,16.5,16.5,16.5,16.5,0.0,16.5,IB.MI
2020-02-07,16.5,16.5,16.5,16.5,0.0,16.5,IB.MI
2020-02-10,16.299999237060547,16.100000381469727,16.299999237060547,16.100000381469727,155.0,16.100000381469727,IB.MI
2020-02-11,15.800000190734863,15.399999618530273,15.800000190734863,15.399999618530273,1654.0,15.399999618530273,IB.MI
2020-02-12,15.399999618530273,14.699999809265137,15.100000381469727,15.100000381469727,11861.0,15.100000381469727,IB.MI
2020-02-13,15.699999809265137,14.699999809265137,15.399999618530273,14.899999618530273,7390.0,14.899999618530273,IB.MI
2020-02-14,15.199999809265137,14.300000190734863,14.600000381469727,15.199999809265137,6825.0,15.199999809265137,IB.MI
2020-02-17,15.399999618530273,13.899999618530273,15.399999618530273,13.899999618530273,28920.0,13.899999618530273,IB.MI
2020-02-18,14.600000381469727,13.600000381469727,14.100000381469727,14.100000381469727,10229.0,14.100000381469727,IB.MI
2020-02-19,14.399999618530273,14.300000190734863,14.399999618530273,14.300000190734863,840.0,14.300000190734863,IB.MI
2020-02-20,14.600000381469727,14.300000190734863,14.300000190734863,14.600000381469727,983.0,14.600000381469727,IB.MI
2020-02-21,14.800000190734863,14.100000381469727,14.600000381469727,14.5,3695.0,14.5,IB.MI
2020-02-24,14.699999809265137,14.0,14.100000381469727,14.5,2125.0,14.5,IB.MI
2020-02-25,14.5,14.5,14.5,14.5,0.0,14.5,IB.MI
2020-02-26,14.5,13.800000190734863,14.199999809265137,14.5,285.0,14.5,IB.MI
2020-02-27,14.5,13.899999618530273,14.199999809265137,14.399999618530273,1147.0,14.399999618530273,IB.MI
2020-02-28,14.399999618530273,13.800000190734863,14.100000381469727,14.399999618530273,223.0,14.399999618530273,IB.MI
2020-03-02,14.5,14.300000190734863,14.5,14.300000190734863,725.0,14.300000190734863,IB.MI
2020-03-03,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0.0,14.300000190734863,IB.MI
2020-03-04,14.300000190734863,14.0,14.0,14.100000381469727,330.0,14.100000381469727,IB.MI
2020-03-05,14.199999809265137,13.899999618530273,13.899999618530273,14.199999809265137,770.0,14.199999809265137,IB.MI
2020-03-06,14.0,13.899999618530273,13.899999618530273,14.0,150.0,14.0,IB.MI
2020-03-09,14.0,13.5,13.5,14.0,60.0,14.0,IB.MI
2020-03-10,14.0,12.699999809265137,13.699999809265137,13.699999809265137,1135.0,13.699999809265137,IB.MI
2020-03-11,14.0,13.399999618530273,14.0,13.699999809265137,364.0,13.699999809265137,IB.MI
2020-03-12,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,7.0,13.699999809265137,IB.MI
2020-03-13,14.300000190734863,13.800000190734863,14.300000190734863,13.800000190734863,203.0,13.800000190734863,IB.MI
2020-03-16,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0,13.800000190734863,IB.MI
2020-03-17,13.300000190734863,13.0,13.0,13.300000190734863,300.0,13.300000190734863,IB.MI
2020-03-18,12.899999618530273,12.600000381469727,12.899999618530273,12.899999618530273,407.0,12.899999618530273,IB.MI
2020-03-19,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,45.0,13.100000381469727,IB.MI
2020-03-20,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,13.100000381469727,IB.MI
2020-03-23,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,13.100000381469727,IB.MI
2020-03-24,13.300000190734863,13.0,13.0,13.0,1445.0,13.0,IB.MI
2020-03-25,13.199999809265137,12.399999618530273,13.199999809265137,12.899999618530273,4295.0,12.899999618530273,IB.MI
2020-03-26,12.899999618530273,12.600000381469727,12.800000190734863,12.899999618530273,280.0,12.899999618530273,IB.MI
2020-03-27,13.300000190734863,12.699999809265137,13.100000381469727,12.800000190734863,1295.0,12.800000190734863,IB.MI
2020-03-30,13.0,12.5,13.0,12.5,230.0,12.5,IB.MI
2020-03-31,12.699999809265137,12.600000381469727,12.600000381469727,12.699999809265137,86.0,12.699999809265137,IB.MI
2020-04-01,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,0.0,12.699999809265137,IB.MI
2020-04-02,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,100.0,12.899999618530273,IB.MI
2020-04-03,13.100000381469727,12.699999809265137,13.100000381469727,12.699999809265137,190.0,12.699999809265137,IB.MI
2020-04-06,13.100000381469727,12.899999618530273,12.899999618530273,13.100000381469727,760.0,13.100000381469727,IB.MI
2020-04-07,14.5,13.300000190734863,13.300000190734863,13.800000190734863,1150.0,13.800000190734863,IB.MI
2020-04-08,14.100000381469727,13.5,13.5,14.100000381469727,50.0,14.100000381469727,IB.MI
2020-04-09,14.199999809265137,13.5,14.199999809265137,14.199999809265137,493.0,14.199999809265137,IB.MI
2020-04-14,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,261.0,14.300000190734863,IB.MI
2020-04-15,14.199999809265137,13.699999809265137,14.0,14.199999809265137,421.0,14.199999809265137,IB.MI
2020-04-16,14.0,13.899999618530273,14.0,13.899999618530273,300.0,13.899999618530273,IB.MI
2020-04-17,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,70.0,14.199999809265137,IB.MI
2020-04-20,14.199999809265137,13.899999618530273,13.899999618530273,14.199999809265137,205.0,14.199999809265137,IB.MI
2020-04-21,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0,14.199999809265137,IB.MI
2020-04-22,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0,14.199999809265137,IB.MI
2020-04-23,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,0.0,14.199999809265137,IB.MI
2020-04-24,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,40.0,14.399999618530273,IB.MI
2020-04-27,14.100000381469727,14.0,14.100000381469727,14.0,255.0,14.0,IB.MI
2020-04-28,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,85.0,14.300000190734863,IB.MI
2020-04-29,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,200.0,14.300000190734863,IB.MI
2020-04-30,14.399999618530273,14.399999618530273,14.399999618530273,14.399999618530273,50.0,14.399999618530273,IB.MI
2020-05-04,14.399999618530273,14.100000381469727,14.100000381469727,14.399999618530273,100.0,14.399999618530273,IB.MI
2020-05-05,14.5,14.5,14.5,14.5,102.0,14.5,IB.MI
2020-05-06,14.399999618530273,14.199999809265137,14.199999809265137,14.399999618530273,142.0,14.399999618530273,IB.MI
2020-05-07,14.5,14.5,14.5,14.5,75.0,14.5,IB.MI
2020-05-08,14.600000381469727,14.5,14.5,14.600000381469727,880.0,14.600000381469727,IB.MI
2020-05-11,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,214.0,14.600000381469727,IB.MI
2019-01-02,1.24481999874115,1.24481999874115,1.24481999874115,1.24481999874115,0,1.24481999874115,KI.MI
2019-01-03,1.24481999874115,1.24481999874115,1.24481999874115,1.24481999874115,0,1.24481999874115,KI.MI
2019-01-04,1.2946100234985352,1.27469003200531,1.2946100234985352,1.27469003200531,3012,1.27469003200531,KI.MI
2019-01-07,1.2846499681472778,1.2846499681472778,1.2846499681472778,1.2846499681472778,1004,1.2846499681472778,KI.MI
2019-01-08,1.2846499681472778,1.2846499681472778,1.2846499681472778,1.2846499681472778,0,1.2846499681472778,KI.MI
2019-01-09,1.2846499681472778,1.2846499681472778,1.2846499681472778,1.2846499681472778,0,1.2846499681472778,KI.MI
2019-01-10,1.2647299766540527,1.2547800540924072,1.2647299766540527,1.2547800540924072,803,1.2547800540924072,KI.MI
2019-01-11,1.2547800540924072,1.2547800540924072,1.2547800540924072,1.2547800540924072,0,1.2547800540924072,KI.MI
2019-01-14,1.2547800540924072,1.2547800540924072,1.2547800540924072,1.2547800540924072,0,1.2547800540924072,KI.MI
2019-01-15,1.2547800540924072,1.2547800540924072,1.2547800540924072,1.2547800540924072,0,1.2547800540924072,KI.MI
2019-01-16,1.2547800540924072,1.2547800540924072,1.2547800540924072,1.2547800540924072,401,1.2547800540924072,KI.MI
2019-01-17,1.4838199615478516,1.304569959640503,1.304569959640503,1.4738600254058838,28317,1.4738600254058838,KI.MI
2019-01-18,1.6929500102996826,1.4838199615478516,1.4838199615478516,1.5834100246429443,19480,1.5834100246429443,KI.MI
2019-01-21,1.6431599855422974,1.573449969291687,1.6132800579071045,1.5834100246429443,15464,1.5834100246429443,KI.MI
2019-01-22,1.593369960784912,1.573449969291687,1.593369960784912,1.573449969291687,1807,1.573449969291687,KI.MI
2019-01-23,1.573449969291687,1.4738600254058838,1.5634900331497192,1.553529977798462,19882,1.553529977798462,KI.MI
2019-01-24,1.4738600254058838,1.4638999700546265,1.4738600254058838,1.4638999700546265,4418,1.4638999700546265,KI.MI
2019-01-25,1.4439899921417236,1.4439899921417236,1.4439899921417236,1.4439899921417236,401,1.4439899921417236,KI.MI
2019-01-28,1.4141099452972412,1.3543599843978882,1.4141099452972412,1.3543599843978882,3815,1.3543599843978882,KI.MI
2019-01-29,1.324489951133728,1.2647299766540527,1.324489951133728,1.2846499681472778,9639,1.2846499681472778,KI.MI
2019-01-30,1.3842400312423706,1.2946100234985352,1.2946100234985352,1.3145300149917603,22292,1.3145300149917603,KI.MI
2019-01-31,1.334439992904663,1.2348599433898926,1.334439992904663,1.2547800540924072,10041,1.2547800540924072,KI.MI
2019-02-01,1.27469003200531,1.2547800540924072,1.2547800540924072,1.2647299766540527,7430,1.2647299766540527,KI.MI
2019-02-04,1.2149399518966675,1.2149399518966675,1.2149399518966675,1.2149399518966675,2610,1.2149399518966675,KI.MI
2019-02-05,1.2149399518966675,1.2149399518966675,1.2149399518966675,1.2149399518966675,0,1.2149399518966675,KI.MI
2019-02-06,1.2348599433898926,1.1850700378417969,1.1850700378417969,1.2348599433898926,803,1.2348599433898926,KI.MI
2019-02-07,1.2348599433898926,1.2348599433898926,1.2348599433898926,1.2348599433898926,0,1.2348599433898926,KI.MI
2019-02-08,1.2348599433898926,1.2348599433898926,1.2348599433898926,1.2348599433898926,0,1.2348599433898926,KI.MI
2019-02-11,1.2348599433898926,1.2348599433898926,1.2348599433898926,1.2348599433898926,602,1.2348599433898926,KI.MI
2019-02-12,1.2149399518966675,1.1551899909973145,1.2149399518966675,1.2149399518966675,4619,1.2149399518966675,KI.MI
2019-02-13,1.2249000072479248,1.1153600215911865,1.2249000072479248,1.1153600215911865,9037,1.1153600215911865,KI.MI
2019-02-14,1.1651500463485718,1.1053999662399292,1.1452300548553467,1.1352699995040894,4619,1.1352699995040894,KI.MI
2019-02-15,1.1551899909973145,1.1053999662399292,1.1452300548553467,1.1053999662399292,11447,1.1053999662399292,KI.MI
2019-02-18,1.1850700378417969,1.085479974746704,1.085479974746704,1.1352699995040894,6828,1.1352699995040894,KI.MI
2019-02-19,1.1352699995040894,1.1352699995040894,1.1352699995040894,1.1352699995040894,0,1.1352699995040894,KI.MI
2019-02-20,1.1352699995040894,1.125309944152832,1.1352699995040894,1.125309944152832,1807,1.125309944152832,KI.MI
2019-02-21,1.125309944152832,1.125309944152832,1.125309944152832,1.125309944152832,1204,1.125309944152832,KI.MI
2019-02-22,1.125309944152832,1.085479974746704,1.0954400300979614,1.125309944152832,1204,1.125309944152832,KI.MI
2019-02-25,1.125309944152832,1.125309944152832,1.125309944152832,1.125309944152832,0,1.125309944152832,KI.MI
2019-02-26,1.125309944152832,1.125309944152832,1.125309944152832,1.125309944152832,0,1.125309944152832,KI.MI
2019-02-27,1.125309944152832,1.1153600215911865,1.125309944152832,1.1153600215911865,401,1.1153600215911865,KI.MI
2019-02-28,1.1153600215911865,1.0755200386047363,1.1153600215911865,1.0954400300979614,3414,1.0954400300979614,KI.MI
2019-03-01,1.0954400300979614,1.0356899499893188,1.055609941482544,1.0954400300979614,7832,1.0954400300979614,KI.MI
2019-03-04,1.1153600215911865,1.0755200386047363,1.1153600215911865,1.0755200386047363,1004,1.0755200386047363,KI.MI
2019-03-05,1.065559983253479,1.0157699584960938,1.0356899499893188,1.0157699584960938,1004,1.0157699584960938,KI.MI
2019-03-06,1.0356899499893188,0.9958540201187134,1.0157699584960938,1.0356899499893188,5422,1.0356899499893188,KI.MI
2019-03-07,1.0356899499893188,1.0356899499893188,1.0356899499893188,1.0356899499893188,401,1.0356899499893188,KI.MI
2019-03-08,1.025730013847351,1.005810022354126,1.0157699584960938,1.025730013847351,3213,1.025730013847351,KI.MI
2019-03-11,1.0456500053405762,1.0456500053405762,1.0456500053405762,1.0456500053405762,2409,1.0456500053405762,KI.MI
2019-03-12,1.0755200386047363,1.0157699584960938,1.0755200386047363,1.0456500053405762,4619,1.0456500053405762,KI.MI
2019-03-13,1.0456500053405762,1.0456500053405762,1.0456500053405762,1.0456500053405762,0,1.0456500053405762,KI.MI
2019-03-14,1.1651500463485718,1.0456500053405762,1.0456500053405762,1.1651500463485718,20083,1.1651500463485718,KI.MI
2019-03-15,1.1950199604034424,1.1053999662399292,1.1352699995040894,1.1352699995040894,17070,1.1352699995040894,KI.MI
2019-03-18,1.125309944152832,1.0755200386047363,1.125309944152832,1.0755200386047363,3012,1.0755200386047363,KI.MI
2019-03-19,1.0755200386047363,1.0755200386047363,1.0755200386047363,1.0755200386047363,0,1.0755200386047363,KI.MI
2019-03-20,1.0755200386047363,1.0755200386047363,1.0755200386047363,1.0755200386047363,0,1.0755200386047363,KI.MI
2019-03-21,1.0755200386047363,1.0755200386047363,1.0755200386047363,1.0755200386047363,0,1.0755200386047363,KI.MI
2019-03-22,1.0755200386047363,1.0755200386047363,1.0755200386047363,1.0755200386047363,0,1.0755200386047363,KI.MI
2019-03-25,1.0954400300979614,1.085479974746704,1.085479974746704,1.0954400300979614,5824,1.0954400300979614,KI.MI
2019-03-26,1.0954400300979614,1.0755200386047363,1.0954400300979614,1.0755200386047363,2008,1.0755200386047363,KI.MI
2019-03-27,1.0755200386047363,1.0755200386047363,1.0755200386047363,1.0755200386047363,0,1.0755200386047363,KI.MI
2019-03-28,1.0755200386047363,1.0755200386047363,1.0755200386047363,1.0755200386047363,0,1.0755200386047363,KI.MI
2019-03-29,1.0755200386047363,1.0755200386047363,1.0755200386047363,1.0755200386047363,0,1.0755200386047363,KI.MI
2019-04-01,1.1053999662399292,1.1053999662399292,1.1053999662399292,1.1053999662399292,2409,1.1053999662399292,KI.MI
2019-04-02,1.1053999662399292,1.1053999662399292,1.1053999662399292,1.1053999662399292,0,1.1053999662399292,KI.MI
2019-04-03,1.1053999662399292,1.065559983253479,1.065559983253479,1.1053999662399292,1807,1.1053999662399292,KI.MI
2019-04-04,1.1053999662399292,1.1053999662399292,1.1053999662399292,1.1053999662399292,0,1.1053999662399292,KI.MI
2019-04-05,1.1053999662399292,1.065559983253479,1.1053999662399292,1.065559983253479,1204,1.065559983253479,KI.MI
2019-04-08,1.1153600215911865,1.1153600215911865,1.1153600215911865,1.1153600215911865,602,1.1153600215911865,KI.MI
2019-04-09,1.1651500463485718,1.1352699995040894,1.1651500463485718,1.1651500463485718,2008,1.1651500463485718,KI.MI
2019-04-10,1.1850700378417969,1.1651500463485718,1.1651500463485718,1.1651500463485718,5020,1.1651500463485718,KI.MI
2019-04-11,1.1850700378417969,1.1452300548553467,1.1452300548553467,1.1751099824905396,2008,1.1751099824905396,KI.MI
2019-04-12,1.1850700378417969,1.1452300548553467,1.1751099824905396,1.1452300548553467,5020,1.1452300548553467,KI.MI
2019-04-15,1.1452300548553467,1.1452300548553467,1.1452300548553467,1.1452300548553467,0,1.1452300548553467,KI.MI
2019-04-16,1.2149399518966675,1.0954400300979614,1.1452300548553467,1.2149399518966675,11246,1.2149399518966675,KI.MI
2019-04-17,1.4738600254058838,1.2149399518966675,1.2149399518966675,1.4738600254058838,26710,1.4738600254058838,KI.MI
2019-04-18,1.4439899921417236,1.324489951133728,1.4340300559997559,1.334439992904663,50609,1.334439992904663,KI.MI
2019-04-23,1.3643200397491455,1.2547800540924072,1.3643200397491455,1.3145300149917603,18476,1.3145300149917603,KI.MI
2019-04-24,1.3543599843978882,1.2249000072479248,1.2647299766540527,1.2249000072479248,11045,1.2249000072479248,KI.MI
2019-04-25,1.3941899538040161,1.2249000072479248,1.2249000072479248,1.3941899538040161,25304,1.3941899538040161,KI.MI
2019-04-26,1.3643200397491455,1.27469003200531,1.3643200397491455,1.334439992904663,10443,1.334439992904663,KI.MI
2019-04-29,1.3145300149917603,1.2946100234985352,1.2946100234985352,1.3145300149917603,3815,1.3145300149917603,KI.MI
2019-04-30,1.3145300149917603,1.2547800540924072,1.27469003200531,1.3145300149917603,6627,1.3145300149917603,KI.MI
2019-05-02,1.3145300149917603,1.3145300149917603,1.3145300149917603,1.3145300149917603,0,1.3145300149917603,KI.MI
2019-05-03,1.27469003200531,1.27469003200531,1.27469003200531,1.27469003200531,200,1.27469003200531,KI.MI
2019-05-06,1.440000057220459,1.2000000476837158,1.2400000095367432,1.3300000429153442,23800,1.3300000429153442,KI.MI
2019-05-07,1.2899999618530273,1.2899999618530273,1.2899999618530273,1.2899999618530273,1200,1.2899999618530273,KI.MI
2019-05-08,1.2899999618530273,1.2699999809265137,1.2899999618530273,1.2699999809265137,4800,1.2699999809265137,KI.MI
2019-05-09,1.2699999809265137,1.2699999809265137,1.2699999809265137,1.2699999809265137,200,1.2699999809265137,KI.MI
2019-05-10,1.2699999809265137,1.2699999809265137,1.2699999809265137,1.2699999809265137,0,1.2699999809265137,KI.MI
2019-05-13,1.3899999856948853,1.2300000190734863,1.2300000190734863,1.350000023841858,7800,1.350000023841858,KI.MI
2019-05-14,1.350000023841858,1.2899999618530273,1.350000023841858,1.2899999618530273,3200,1.2899999618530273,KI.MI
2019-05-15,1.2899999618530273,1.2899999618530273,1.2899999618530273,1.2899999618530273,0,1.2899999618530273,KI.MI
2019-05-16,1.2699999809265137,1.25,1.25,1.25,2000,1.25,KI.MI
2019-05-17,1.2400000095367432,1.2400000095367432,1.2400000095367432,1.2400000095367432,2000,1.2400000095367432,KI.MI
2019-05-20,1.2400000095367432,1.2400000095367432,1.2400000095367432,1.2400000095367432,0,1.2400000095367432,KI.MI
2019-05-21,1.2999999523162842,1.2599999904632568,1.2599999904632568,1.2799999713897705,6800,1.2799999713897705,KI.MI
2019-05-22,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,0,1.2799999713897705,KI.MI
2019-05-23,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,0,1.2799999713897705,KI.MI
2019-05-24,1.2699999809265137,1.2400000095367432,1.2699999809265137,1.2400000095367432,3400,1.2400000095367432,KI.MI
2019-05-27,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,2400,1.2000000476837158,KI.MI
2019-05-28,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,KI.MI
2019-05-29,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,KI.MI
2019-05-30,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,KI.MI
2019-05-31,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,KI.MI
2019-06-03,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0,1.2000000476837158,KI.MI
2019-06-04,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,200,1.1799999475479126,KI.MI
2019-06-05,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,0,1.1799999475479126,KI.MI
2019-06-06,1.1799999475479126,1.1699999570846558,1.1799999475479126,1.1699999570846558,2800,1.1699999570846558,KI.MI
2019-06-07,1.1399999856948853,1.0199999809265137,1.1299999952316284,1.100000023841858,20400,1.100000023841858,KI.MI
2019-06-10,1.159999966621399,1.1200000047683716,1.1200000047683716,1.1200000047683716,3800,1.1200000047683716,KI.MI
2019-06-11,1.1299999952316284,1.0800000429153442,1.0800000429153442,1.100000023841858,12400,1.100000023841858,KI.MI
2019-06-12,1.0700000524520874,1.0299999713897705,1.059999942779541,1.0499999523162842,9600,1.0499999523162842,KI.MI
2019-06-13,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,2400,1.0499999523162842,KI.MI
2019-06-14,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,400,1.0199999809265137,KI.MI
2019-06-17,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,0,1.0199999809265137,KI.MI
2019-06-18,1.0700000524520874,1.0299999713897705,1.0299999713897705,1.0700000524520874,7800,1.0700000524520874,KI.MI
2019-06-19,1.1699999570846558,1.0700000524520874,1.0700000524520874,1.0800000429153442,17800,1.0800000429153442,KI.MI
2019-06-20,1.090000033378601,1.059999942779541,1.059999942779541,1.090000033378601,600,1.090000033378601,KI.MI
2019-06-21,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,600,1.0399999618530273,KI.MI
2019-06-24,1.0700000524520874,1.0700000524520874,1.0700000524520874,1.0700000524520874,2000,1.0700000524520874,KI.MI
2019-06-25,1.0700000524520874,1.0700000524520874,1.0700000524520874,1.0700000524520874,0,1.0700000524520874,KI.MI
2019-06-26,1.0700000524520874,1.0399999618530273,1.0499999523162842,1.0700000524520874,4800,1.0700000524520874,KI.MI
2019-06-27,1.059999942779541,1.059999942779541,1.059999942779541,1.059999942779541,600,1.059999942779541,KI.MI
2019-06-28,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,1800,1.0499999523162842,KI.MI
2019-07-01,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,KI.MI
2019-07-02,1.0299999713897705,1.0299999713897705,1.0299999713897705,1.0299999713897705,400,1.0299999713897705,KI.MI
2019-07-03,1.0499999523162842,1.0399999618530273,1.0399999618530273,1.0499999523162842,5800,1.0499999523162842,KI.MI
2019-07-04,1.0800000429153442,1.0700000524520874,1.0700000524520874,1.0800000429153442,3400,1.0800000429153442,KI.MI
2019-07-05,1.0800000429153442,1.0800000429153442,1.0800000429153442,1.0800000429153442,2200,1.0800000429153442,KI.MI
2019-07-08,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,2600,1.0399999618530273,KI.MI
2019-07-09,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,0,1.0399999618530273,KI.MI
2019-07-10,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,0,1.0399999618530273,KI.MI
2019-07-11,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,200,1.0499999523162842,KI.MI
2019-07-12,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,KI.MI
2019-07-15,1.100000023841858,1.0099999904632568,1.0499999523162842,1.059999942779541,3400,1.059999942779541,KI.MI
2019-07-16,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,200,1.0499999523162842,KI.MI
2019-07-17,1.0499999523162842,1.0399999618530273,1.0499999523162842,1.0399999618530273,800,1.0399999618530273,KI.MI
2019-07-18,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,0,1.0399999618530273,KI.MI
2019-07-19,1.0800000429153442,1.0199999809265137,1.0199999809265137,1.0800000429153442,1400,1.0800000429153442,KI.MI
2019-07-22,1.059999942779541,1.0099999904632568,1.0399999618530273,1.059999942779541,6200,1.059999942779541,KI.MI
2019-07-23,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,2200,1.0399999618530273,KI.MI
2019-07-24,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,2000,1.0399999618530273,KI.MI
2019-07-25,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,0,1.0399999618530273,KI.MI
2019-07-26,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,2000,1.0199999809265137,KI.MI
2019-07-29,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,0,1.0199999809265137,KI.MI
2019-07-30,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,400,1.0199999809265137,KI.MI
2019-07-31,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,0,1.0199999809265137,KI.MI
2019-08-01,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,0,1.0199999809265137,KI.MI
2019-08-02,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,0,1.0199999809265137,KI.MI
2019-08-05,1.1100000143051147,1.0299999713897705,1.0299999713897705,1.1100000143051147,7200,1.1100000143051147,KI.MI
2019-08-06,1.090000033378601,1.0800000429153442,1.0800000429153442,1.090000033378601,2600,1.090000033378601,KI.MI
2019-08-07,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,0,1.090000033378601,KI.MI
2019-08-08,1.059999942779541,1.0499999523162842,1.059999942779541,1.0499999523162842,9800,1.0499999523162842,KI.MI
2019-08-09,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,200,1.0499999523162842,KI.MI
2019-08-12,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,KI.MI
2019-08-13,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,KI.MI
2019-08-14,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,KI.MI
2019-08-16,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0,1.0499999523162842,KI.MI
2019-08-19,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,1200,1.0199999809265137,KI.MI
2019-08-20,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,0,1.0199999809265137,KI.MI
2019-08-21,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,0,1.0199999809265137,KI.MI
2019-08-22,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,0,1.0199999809265137,KI.MI
2019-08-23,1.0099999904632568,1.0,1.0099999904632568,1.0,400,1.0,KI.MI
2019-08-26,1.0,1.0,1.0,1.0,0,1.0,KI.MI
2019-08-27,1.0,1.0,1.0,1.0,600,1.0,KI.MI
2019-08-28,1.0099999904632568,0.9800000190734863,0.9800000190734863,1.0099999904632568,4800,1.0099999904632568,KI.MI
2019-08-29,1.1200000047683716,1.0199999809265137,1.0199999809265137,1.1200000047683716,1600,1.1200000047683716,KI.MI
2019-08-30,1.1399999856948853,1.0499999523162842,1.1200000047683716,1.059999942779541,11600,1.059999942779541,KI.MI
2019-09-02,1.0700000524520874,1.0700000524520874,1.0700000524520874,1.0700000524520874,200,1.0700000524520874,KI.MI
2019-09-03,1.1699999570846558,1.0299999713897705,1.0700000524520874,1.1699999570846558,6400,1.1699999570846558,KI.MI
2019-09-04,1.149999976158142,1.0800000429153442,1.149999976158142,1.090000033378601,28600,1.090000033378601,KI.MI
2019-09-05,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,1000,1.1200000047683716,KI.MI
2019-09-06,1.0800000429153442,1.0199999809265137,1.0800000429153442,1.0199999809265137,21800,1.0199999809265137,KI.MI
2019-09-09,1.0399999618530273,1.0199999809265137,1.0199999809265137,1.0199999809265137,13200,1.0199999809265137,KI.MI
2019-09-10,1.0199999809265137,0.9449999928474426,1.0199999809265137,0.9800000190734863,10600,0.9800000190734863,KI.MI
2019-09-11,0.9850000143051147,0.9599999785423279,0.9800000190734863,0.9649999737739563,10200,0.9649999737739563,KI.MI
2019-09-12,1.0199999809265137,0.9399999976158142,0.9549999833106995,1.0199999809265137,8600,1.0199999809265137,KI.MI
2019-09-13,1.0,0.9599999785423279,1.0,0.9599999785423279,11000,0.9599999785423279,KI.MI
2019-09-16,0.9549999833106995,0.9150000214576721,0.9549999833106995,0.9200000166893005,3600,0.9200000166893005,KI.MI
2019-09-17,1.0399999618530273,0.8999999761581421,0.9599999785423279,1.0399999618530273,8000,1.0399999618530273,KI.MI
2019-09-18,1.0099999904632568,0.949999988079071,1.0099999904632568,0.9850000143051147,16600,0.9850000143051147,KI.MI
2019-09-19,0.9950000047683716,0.9599999785423279,0.9900000095367432,0.9599999785423279,5000,0.9599999785423279,KI.MI
2019-09-20,0.9399999976158142,0.9399999976158142,0.9399999976158142,0.9399999976158142,200,0.9399999976158142,KI.MI
2019-09-23,0.9399999976158142,0.8999999761581421,0.9200000166893005,0.9399999976158142,10200,0.9399999976158142,KI.MI
2019-09-24,0.9950000047683716,0.9599999785423279,0.9599999785423279,0.9950000047683716,1800,0.9950000047683716,KI.MI
2019-09-25,0.9950000047683716,0.9950000047683716,0.9950000047683716,0.9950000047683716,0,0.9950000047683716,KI.MI
2019-09-26,0.9599999785423279,0.9300000071525574,0.9599999785423279,0.9300000071525574,6000,0.9300000071525574,KI.MI
2019-09-27,0.9300000071525574,0.9300000071525574,0.9300000071525574,0.9300000071525574,0,0.9300000071525574,KI.MI
2019-09-30,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,2000,0.949999988079071,KI.MI
2019-10-01,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,600,0.949999988079071,KI.MI
2019-10-02,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,0,0.949999988079071,KI.MI
2019-10-03,0.9300000071525574,0.8899999856948853,0.9300000071525574,0.9300000071525574,2800,0.9300000071525574,KI.MI
2019-10-04,0.9150000214576721,0.8899999856948853,0.8999999761581421,0.8899999856948853,4400,0.8899999856948853,KI.MI
2019-10-07,0.8700000047683716,0.8700000047683716,0.8700000047683716,0.8700000047683716,2000,0.8700000047683716,KI.MI
2019-10-08,0.8700000047683716,0.8700000047683716,0.8700000047683716,0.8700000047683716,0,0.8700000047683716,KI.MI
2019-10-09,0.8799999952316284,0.8700000047683716,0.8700000047683716,0.8799999952316284,3800,0.8799999952316284,KI.MI
2019-10-10,0.8949999809265137,0.8949999809265137,0.8949999809265137,0.8949999809265137,200,0.8949999809265137,KI.MI
2019-10-11,0.8849999904632568,0.8500000238418579,0.8600000143051147,0.8849999904632568,4000,0.8849999904632568,KI.MI
2019-10-14,0.875,0.824999988079071,0.8500000238418579,0.875,6600,0.875,KI.MI
2019-10-15,0.8600000143051147,0.8399999737739563,0.8500000238418579,0.8500000238418579,6600,0.8500000238418579,KI.MI
2019-10-16,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,2400,0.8500000238418579,KI.MI
2019-10-17,0.8500000238418579,0.8199999928474426,0.8500000238418579,0.8199999928474426,7400,0.8199999928474426,KI.MI
2019-10-18,0.8450000286102295,0.8450000286102295,0.8450000286102295,0.8450000286102295,400,0.8450000286102295,KI.MI
2019-10-21,0.8450000286102295,0.8450000286102295,0.8450000286102295,0.8450000286102295,0,0.8450000286102295,KI.MI
2019-10-22,0.8199999928474426,0.8199999928474426,0.8199999928474426,0.8199999928474426,3400,0.8199999928474426,KI.MI
2019-10-23,0.8199999928474426,0.8199999928474426,0.8199999928474426,0.8199999928474426,0,0.8199999928474426,KI.MI
2019-10-24,0.8199999928474426,0.8199999928474426,0.8199999928474426,0.8199999928474426,0,0.8199999928474426,KI.MI
2019-10-25,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,5200,0.8500000238418579,KI.MI
2019-10-28,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,1800,0.8500000238418579,KI.MI
2019-10-29,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0,0.8500000238418579,KI.MI
2019-10-30,0.8299999833106995,0.7799999713897705,0.8199999928474426,0.8299999833106995,7400,0.8299999833106995,KI.MI
2019-10-31,0.8299999833106995,0.8299999833106995,0.8299999833106995,0.8299999833106995,0,0.8299999833106995,KI.MI
2019-11-01,0.8100000023841858,0.8100000023841858,0.8100000023841858,0.8100000023841858,200,0.8100000023841858,KI.MI
2019-11-04,0.800000011920929,0.7799999713897705,0.7900000214576721,0.800000011920929,6200,0.800000011920929,KI.MI
2019-11-05,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,400,0.800000011920929,KI.MI
2019-11-06,0.800000011920929,0.7850000262260437,0.7850000262260437,0.800000011920929,1200,0.800000011920929,KI.MI
2019-11-07,0.7900000214576721,0.7799999713897705,0.7900000214576721,0.7799999713897705,2400,0.7799999713897705,KI.MI
2019-11-08,0.7799999713897705,0.7799999713897705,0.7799999713897705,0.7799999713897705,0,0.7799999713897705,KI.MI
2019-11-11,0.7799999713897705,0.7799999713897705,0.7799999713897705,0.7799999713897705,0,0.7799999713897705,KI.MI
2019-11-12,0.7749999761581421,0.7749999761581421,0.7749999761581421,0.7749999761581421,2200,0.7749999761581421,KI.MI
2019-11-13,0.7699999809265137,0.7699999809265137,0.7699999809265137,0.7699999809265137,800,0.7699999809265137,KI.MI
2019-11-14,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,200,0.800000011920929,KI.MI
2019-11-15,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0,0.800000011920929,KI.MI
2019-11-18,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0,0.800000011920929,KI.MI
2019-11-19,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0,0.800000011920929,KI.MI
2019-11-20,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0,0.800000011920929,KI.MI
2019-11-21,0.800000011920929,0.7799999713897705,0.800000011920929,0.7799999713897705,5000,0.7799999713897705,KI.MI
2019-11-22,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,200,0.800000011920929,KI.MI
2019-11-25,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0,0.800000011920929,KI.MI
2019-11-26,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,1400,0.800000011920929,KI.MI
2019-11-27,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0,0.800000011920929,KI.MI
2019-11-28,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0,0.800000011920929,KI.MI
2019-11-29,0.7799999713897705,0.7599999904632568,0.7699999809265137,0.7599999904632568,2400,0.7599999904632568,KI.MI
2019-12-02,0.7850000262260437,0.7549999952316284,0.7850000262260437,0.7599999904632568,4800,0.7599999904632568,KI.MI
2019-12-03,0.7549999952316284,0.7450000047683716,0.7450000047683716,0.7549999952316284,2400,0.7549999952316284,KI.MI
2019-12-04,0.75,0.7350000143051147,0.7450000047683716,0.75,4200,0.75,KI.MI
2019-12-05,0.75,0.75,0.75,0.75,0,0.75,KI.MI
2019-12-06,0.7599999904632568,0.75,0.75,0.7599999904632568,3600,0.7599999904632568,KI.MI
2019-12-09,0.7400000095367432,0.7400000095367432,0.7400000095367432,0.7400000095367432,3000,0.7400000095367432,KI.MI
2019-12-10,0.7400000095367432,0.7400000095367432,0.7400000095367432,0.7400000095367432,2600,0.7400000095367432,KI.MI
2019-12-11,0.7400000095367432,0.7200000286102295,0.7400000095367432,0.7300000190734863,1600,0.7300000190734863,KI.MI
2019-12-12,0.7300000190734863,0.699999988079071,0.7300000190734863,0.699999988079071,1400,0.699999988079071,KI.MI
2019-12-13,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,1200,0.699999988079071,KI.MI
2019-12-16,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,200,0.699999988079071,KI.MI
2019-12-17,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0,0.699999988079071,KI.MI
2019-12-18,0.6899999976158142,0.6800000071525574,0.6899999976158142,0.6899999976158142,4800,0.6899999976158142,KI.MI
2019-12-19,0.6899999976158142,0.6899999976158142,0.6899999976158142,0.6899999976158142,600,0.6899999976158142,KI.MI
2019-12-20,0.6850000023841858,0.6850000023841858,0.6850000023841858,0.6850000023841858,400,0.6850000023841858,KI.MI
2019-12-23,0.6700000166893005,0.6499999761581421,0.6700000166893005,0.6499999761581421,13400,0.6499999761581421,KI.MI
2019-12-27,0.6499999761581421,0.6299999952316284,0.6499999761581421,0.6399999856948853,3800,0.6399999856948853,KI.MI
2019-12-30,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,1800,0.6399999856948853,KI.MI
2020-01-02,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,400,0.6499999761581421,KI.MI
2020-01-03,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,200,0.6499999761581421,KI.MI
2020-01-06,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,200,0.6499999761581421,KI.MI
2020-01-07,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,400,0.6299999952316284,KI.MI
2020-01-08,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,3600,0.6299999952316284,KI.MI
2020-01-09,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,200,0.6299999952316284,KI.MI
2020-01-10,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,400,0.6399999856948853,KI.MI
2020-01-13,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,1600,0.6399999856948853,KI.MI
2020-01-14,0.6299999952316284,0.6100000143051147,0.6299999952316284,0.625,6600,0.625,KI.MI
2020-01-15,0.625,0.625,0.625,0.625,0,0.625,KI.MI
2020-01-16,0.625,0.6150000095367432,0.625,0.625,2600,0.625,KI.MI
2020-01-17,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,2600,0.6100000143051147,KI.MI
2020-01-20,0.6399999856948853,0.6000000238418579,0.6050000190734863,0.6349999904632568,21000,0.6349999904632568,KI.MI
2020-01-21,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,0,0.6349999904632568,KI.MI
2020-01-22,0.6349999904632568,0.6299999952316284,0.6299999952316284,0.6349999904632568,1800,0.6349999904632568,KI.MI
2020-01-23,0.6349999904632568,0.6349999904632568,0.6349999904632568,0.6349999904632568,0,0.6349999904632568,KI.MI
2020-01-24,0.6449999809265137,0.6399999856948853,0.6399999856948853,0.6449999809265137,4200,0.6449999809265137,KI.MI
2020-01-27,0.6449999809265137,0.6449999809265137,0.6449999809265137,0.6449999809265137,0,0.6449999809265137,KI.MI
2020-01-28,0.6449999809265137,0.6449999809265137,0.6449999809265137,0.6449999809265137,2000,0.6449999809265137,KI.MI
2020-01-29,0.6449999809265137,0.6449999809265137,0.6449999809265137,0.6449999809265137,0,0.6449999809265137,KI.MI
2020-01-30,0.6449999809265137,0.6449999809265137,0.6449999809265137,0.6449999809265137,0,0.6449999809265137,KI.MI
2020-01-31,0.6449999809265137,0.6449999809265137,0.6449999809265137,0.6449999809265137,0,0.6449999809265137,KI.MI
2020-02-03,0.6349999904632568,0.6000000238418579,0.6299999952316284,0.625,8200,0.625,KI.MI
2020-02-04,0.625,0.625,0.625,0.625,0,0.625,KI.MI
2020-02-05,0.6150000095367432,0.6000000238418579,0.6150000095367432,0.6150000095367432,12600,0.6150000095367432,KI.MI
2020-02-06,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,800,0.6299999952316284,KI.MI
2020-02-07,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0,0.6299999952316284,KI.MI
2020-02-10,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0,0.6299999952316284,KI.MI
2020-02-11,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0,0.6299999952316284,KI.MI
2020-02-12,0.6100000143051147,0.6050000190734863,0.6100000143051147,0.6050000190734863,1600,0.6050000190734863,KI.MI
2020-02-13,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,600,0.5799999833106995,KI.MI
2020-02-14,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,400,0.5799999833106995,KI.MI
2020-02-17,0.5799999833106995,0.550000011920929,0.5699999928474426,0.5799999833106995,14400,0.5799999833106995,KI.MI
2020-02-18,0.6349999904632568,0.550000011920929,0.5649999976158142,0.6200000047683716,20600,0.6200000047683716,KI.MI
2020-02-19,0.6150000095367432,0.5950000286102295,0.6000000238418579,0.5950000286102295,3800,0.5950000286102295,KI.MI
2020-02-20,0.5950000286102295,0.5799999833106995,0.5950000286102295,0.5799999833106995,3200,0.5799999833106995,KI.MI
2020-02-21,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0,0.5799999833106995,KI.MI
2020-02-24,0.5600000023841858,0.5450000166893005,0.5600000023841858,0.5450000166893005,7600,0.5450000166893005,KI.MI
2020-02-25,0.5450000166893005,0.5450000166893005,0.5450000166893005,0.5450000166893005,0,0.5450000166893005,KI.MI
2020-02-26,0.5699999928474426,0.5249999761581421,0.5450000166893005,0.550000011920929,13600,0.550000011920929,KI.MI
2020-02-27,0.550000011920929,0.5400000214576721,0.5400000214576721,0.550000011920929,4600,0.550000011920929,KI.MI
2020-02-28,0.5400000214576721,0.5299999713897705,0.5299999713897705,0.5400000214576721,400,0.5400000214576721,KI.MI
2020-03-02,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,800,0.5299999713897705,KI.MI
2020-03-03,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0,0.5299999713897705,KI.MI
2020-03-04,0.5350000262260437,0.5350000262260437,0.5350000262260437,0.5350000262260437,3800,0.5350000262260437,KI.MI
2020-03-05,0.5350000262260437,0.5350000262260437,0.5350000262260437,0.5350000262260437,0,0.5350000262260437,KI.MI
2020-03-06,0.5149999856948853,0.5149999856948853,0.5149999856948853,0.5149999856948853,3400,0.5149999856948853,KI.MI
2020-03-09,0.47999998927116394,0.4320000112056732,0.47999998927116394,0.4320000112056732,12000,0.4320000112056732,KI.MI
2020-03-10,0.43799999356269836,0.4300000071525574,0.43799999356269836,0.4300000071525574,3000,0.4300000071525574,KI.MI
2020-03-11,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0,0.4300000071525574,KI.MI
2020-03-12,0.41999998688697815,0.4000000059604645,0.41999998688697815,0.4000000059604645,4200,0.4000000059604645,KI.MI
2020-03-13,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,1000,0.4000000059604645,KI.MI
2020-03-16,0.38600000739097595,0.3700000047683716,0.38600000739097595,0.3700000047683716,3600,0.3700000047683716,KI.MI
2020-03-17,0.3700000047683716,0.3499999940395355,0.3499999940395355,0.3700000047683716,4400,0.3700000047683716,KI.MI
2020-03-18,0.3799999952316284,0.3700000047683716,0.3799999952316284,0.3700000047683716,1400,0.3700000047683716,KI.MI
2020-03-19,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,0,0.3700000047683716,KI.MI
2020-03-20,0.36399999260902405,0.35600000619888306,0.35600000619888306,0.36399999260902405,1800,0.36399999260902405,KI.MI
2020-03-23,0.36399999260902405,0.36399999260902405,0.36399999260902405,0.36399999260902405,0,0.36399999260902405,KI.MI
2020-03-24,0.4300000071525574,0.36800000071525574,0.36800000071525574,0.4300000071525574,10800,0.4300000071525574,KI.MI
2020-03-25,0.47999998927116394,0.4300000071525574,0.4359999895095825,0.47999998927116394,27800,0.47999998927116394,KI.MI
2020-03-26,0.47999998927116394,0.47999998927116394,0.47999998927116394,0.47999998927116394,1000,0.47999998927116394,KI.MI
2020-03-27,0.4699999988079071,0.46000000834465027,0.46000000834465027,0.4699999988079071,1000,0.4699999988079071,KI.MI
2020-03-30,0.5,0.47999998927116394,0.47999998927116394,0.5,3800,0.5,KI.MI
2020-03-31,0.5,0.5,0.5,0.5,0,0.5,KI.MI
2020-04-01,0.47999998927116394,0.47999998927116394,0.47999998927116394,0.47999998927116394,4200,0.47999998927116394,KI.MI
2020-04-02,0.46000000834465027,0.46000000834465027,0.46000000834465027,0.46000000834465027,400,0.46000000834465027,KI.MI
2020-04-03,0.47999998927116394,0.4699999988079071,0.4699999988079071,0.47999998927116394,8200,0.47999998927116394,KI.MI
2020-04-06,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,400,0.49000000953674316,KI.MI
2020-04-07,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,200,0.49000000953674316,KI.MI
2020-04-08,0.5,0.49000000953674316,0.49000000953674316,0.5,5800,0.5,KI.MI
2020-04-09,0.5,0.5,0.5,0.5,0,0.5,KI.MI
2020-04-14,0.49399998784065247,0.49000000953674316,0.49000000953674316,0.49399998784065247,5400,0.49399998784065247,KI.MI
2020-04-15,0.49399998784065247,0.46000000834465027,0.49399998784065247,0.46000000834465027,7800,0.46000000834465027,KI.MI
2020-04-16,0.46000000834465027,0.46000000834465027,0.46000000834465027,0.46000000834465027,0,0.46000000834465027,KI.MI
2020-04-17,0.46000000834465027,0.4580000042915344,0.4580000042915344,0.46000000834465027,7000,0.46000000834465027,KI.MI
2020-04-20,0.46000000834465027,0.46000000834465027,0.46000000834465027,0.46000000834465027,400,0.46000000834465027,KI.MI
2020-04-21,0.4580000042915344,0.4399999976158142,0.4519999921321869,0.4580000042915344,16600,0.4580000042915344,KI.MI
2020-04-22,0.4480000138282776,0.4300000071525574,0.4399999976158142,0.4300000071525574,9800,0.4300000071525574,KI.MI
2020-04-23,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,4800,0.4300000071525574,KI.MI
2020-04-24,0.47999998927116394,0.43799999356269836,0.43799999356269836,0.46000000834465027,15800,0.46000000834465027,KI.MI
2020-04-27,0.46000000834465027,0.46000000834465027,0.46000000834465027,0.46000000834465027,4800,0.46000000834465027,KI.MI
2020-04-28,0.46000000834465027,0.46000000834465027,0.46000000834465027,0.46000000834465027,0,0.46000000834465027,KI.MI
2020-04-29,0.4620000123977661,0.4620000123977661,0.4620000123977661,0.4620000123977661,3200,0.4620000123977661,KI.MI
2020-04-30,0.44999998807907104,0.44999998807907104,0.44999998807907104,0.44999998807907104,2400,0.44999998807907104,KI.MI
2020-05-04,0.44999998807907104,0.44999998807907104,0.44999998807907104,0.44999998807907104,6000,0.44999998807907104,KI.MI
2020-05-05,0.44999998807907104,0.44999998807907104,0.44999998807907104,0.44999998807907104,0,0.44999998807907104,KI.MI
2020-05-06,0.44999998807907104,0.44999998807907104,0.44999998807907104,0.44999998807907104,0,0.44999998807907104,KI.MI
2020-05-07,0.44999998807907104,0.44999998807907104,0.44999998807907104,0.44999998807907104,0,0.44999998807907104,KI.MI
2020-05-08,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,4800,0.4399999976158142,KI.MI
2019-01-02,3.950000047683716,3.75,3.75,3.9200000762939453,7000.0,3.8179166316986084,MASI.MI
2019-01-03,3.9700000286102295,3.7899999618530273,3.9600000381469727,3.8399999141693115,6250.0,3.739999771118164,MASI.MI
2019-01-04,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,2000.0,3.7010414600372314,MASI.MI
2019-01-07,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,1000.0,3.739999771118164,MASI.MI
2019-01-08,3.8299999237060547,3.7799999713897705,3.7799999713897705,3.8299999237060547,3750.0,3.7302603721618652,MASI.MI
2019-01-09,3.9000000953674316,3.799999952316284,3.799999952316284,3.8499999046325684,7750.0,3.749739408493042,MASI.MI
2019-01-10,4.079999923706055,3.8299999237060547,3.890000104904175,3.9000000953674316,38500.0,3.7984375953674316,MASI.MI
2019-01-11,3.950000047683716,3.890000104904175,3.9000000953674316,3.9000000953674316,9250.0,3.7984375953674316,MASI.MI
2019-01-14,3.9800000190734863,3.9000000953674316,3.9000000953674316,3.9800000190734863,9250.0,3.876354217529297,MASI.MI
2019-01-15,3.9800000190734863,3.9200000762939453,3.9700000286102295,3.9200000762939453,10000.0,3.8179166316986084,MASI.MI
2019-01-16,3.9000000953674316,3.890000104904175,3.9000000953674316,3.9000000953674316,3000.0,3.7984375953674316,MASI.MI
2019-01-17,3.9200000762939453,3.7899999618530273,3.890000104904175,3.859999895095825,39000.0,3.75947904586792,MASI.MI
2019-01-18,3.869999885559082,3.799999952316284,3.799999952316284,3.859999895095825,2500.0,3.75947904586792,MASI.MI
2019-01-21,3.859999895095825,3.859999895095825,3.859999895095825,3.859999895095825,0.0,3.75947904586792,MASI.MI
2019-01-22,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,10750.0,3.7010414600372314,MASI.MI
2019-01-23,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.7010414600372314,MASI.MI
2019-01-24,3.869999885559082,3.759999990463257,3.869999885559082,3.8399999141693115,3000.0,3.739999771118164,MASI.MI
2019-01-25,3.8399999141693115,3.759999990463257,3.799999952316284,3.819999933242798,2250.0,3.7205207347869873,MASI.MI
2019-01-28,3.819999933242798,3.7799999713897705,3.819999933242798,3.7799999713897705,1750.0,3.6815624237060547,MASI.MI
2019-01-29,3.859999895095825,3.799999952316284,3.859999895095825,3.799999952316284,6000.0,3.7010414600372314,MASI.MI
2019-01-30,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,500.0,3.7010414600372314,MASI.MI
2019-01-31,3.7799999713897705,3.759999990463257,3.7799999713897705,3.759999990463257,1750.0,3.662083148956299,MASI.MI
2019-02-01,3.8299999237060547,3.799999952316284,3.819999933242798,3.799999952316284,1250.0,3.7010414600372314,MASI.MI
2019-02-04,3.799999952316284,3.759999990463257,3.759999990463257,3.799999952316284,1750.0,3.7010414600372314,MASI.MI
2019-02-05,3.799999952316284,3.75,3.759999990463257,3.799999952316284,2750.0,3.7010414600372314,MASI.MI
2019-02-06,3.880000114440918,3.740000009536743,3.859999895095825,3.799999952316284,11000.0,3.7010414600372314,MASI.MI
2019-02-07,3.880000114440918,3.7899999618530273,3.799999952316284,3.7899999618530273,10500.0,3.6913020610809326,MASI.MI
2019-02-08,3.759999990463257,3.7100000381469727,3.759999990463257,3.7200000286102295,2750.0,3.623124837875366,MASI.MI
2019-02-11,3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,5500.0,3.662083148956299,MASI.MI
2019-02-12,3.8299999237060547,3.7899999618530273,3.7899999618530273,3.799999952316284,4750.0,3.7010414600372314,MASI.MI
2019-02-13,3.799999952316284,3.759999990463257,3.799999952316284,3.799999952316284,8250.0,3.7010414600372314,MASI.MI
2019-02-14,3.759999990463257,3.700000047683716,3.759999990463257,3.700000047683716,12000.0,3.6036458015441895,MASI.MI
2019-02-15,3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,1250.0,3.662083148956299,MASI.MI
2019-02-18,3.8299999237060547,3.75,3.8299999237060547,3.799999952316284,7500.0,3.7010414600372314,MASI.MI
2019-02-19,3.809999942779541,3.759999990463257,3.759999990463257,3.809999942779541,1000.0,3.7107810974121094,MASI.MI
2019-02-20,3.799999952316284,3.7799999713897705,3.7799999713897705,3.799999952316284,3000.0,3.7010414600372314,MASI.MI
2019-02-21,3.8499999046325684,3.799999952316284,3.799999952316284,3.819999933242798,9500.0,3.7205207347869873,MASI.MI
2019-02-22,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,9500.0,3.7010414600372314,MASI.MI
2019-02-25,3.869999885559082,3.819999933242798,3.8499999046325684,3.819999933242798,4250.0,3.7205207347869873,MASI.MI
2019-02-26,3.9000000953674316,3.819999933242798,3.8399999141693115,3.819999933242798,20250.0,3.7205207347869873,MASI.MI
2019-02-27,3.890000104904175,3.8399999141693115,3.8399999141693115,3.890000104904175,10250.0,3.7886979579925537,MASI.MI
2019-02-28,3.890000104904175,3.8299999237060547,3.859999895095825,3.890000104904175,13250.0,3.7886979579925537,MASI.MI
2019-03-01,3.9000000953674316,3.8399999141693115,3.9000000953674316,3.880000114440918,11250.0,3.778958320617676,MASI.MI
2019-03-04,3.950000047683716,3.8399999141693115,3.859999895095825,3.8499999046325684,14250.0,3.749739408493042,MASI.MI
2019-03-05,3.880000114440918,3.8399999141693115,3.880000114440918,3.8399999141693115,17250.0,3.739999771118164,MASI.MI
2019-03-06,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,2250.0,3.739999771118164,MASI.MI
2019-03-07,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,500.0,3.7692184448242188,MASI.MI
2019-03-08,3.8499999046325684,3.809999942779541,3.8499999046325684,3.809999942779541,1750.0,3.7107810974121094,MASI.MI
2019-03-11,3.890000104904175,3.799999952316284,3.880000114440918,3.799999952316284,12000.0,3.7010414600372314,MASI.MI
2019-03-12,3.809999942779541,3.799999952316284,3.809999942779541,3.799999952316284,5750.0,3.7010414600372314,MASI.MI
2019-03-13,3.809999942779541,3.799999952316284,3.809999942779541,3.799999952316284,10250.0,3.7010414600372314,MASI.MI
2019-03-14,3.880000114440918,3.859999895095825,3.859999895095825,3.880000114440918,3000.0,3.778958320617676,MASI.MI
2019-03-15,3.950000047683716,3.8499999046325684,3.9100000858306885,3.9200000762939453,5500.0,3.8179166316986084,MASI.MI
2019-03-18,3.9100000858306885,3.8299999237060547,3.8499999046325684,3.8299999237060547,7000.0,3.7302603721618652,MASI.MI
2019-03-19,3.9100000858306885,3.859999895095825,3.9100000858306885,3.859999895095825,3750.0,3.75947904586792,MASI.MI
2019-03-20,3.9800000190734863,3.859999895095825,3.9800000190734863,3.869999885559082,13750.0,3.7692184448242188,MASI.MI
2019-03-21,3.940000057220459,3.8299999237060547,3.880000114440918,3.9100000858306885,3500.0,3.8081769943237305,MASI.MI
2019-03-22,3.950000047683716,3.869999885559082,3.9100000858306885,3.869999885559082,12000.0,3.7692184448242188,MASI.MI
2019-03-25,3.940000057220459,3.799999952316284,3.940000057220459,3.799999952316284,12500.0,3.7010414600372314,MASI.MI
2019-03-26,3.869999885559082,3.8299999237060547,3.869999885559082,3.8299999237060547,3500.0,3.7302603721618652,MASI.MI
2019-03-27,3.880000114440918,3.809999942779541,3.869999885559082,3.809999942779541,7500.0,3.7107810974121094,MASI.MI
2019-03-28,3.869999885559082,3.8299999237060547,3.8399999141693115,3.8499999046325684,13750.0,3.749739408493042,MASI.MI
2019-03-29,3.880000114440918,3.859999895095825,3.859999895095825,3.869999885559082,1250.0,3.7692184448242188,MASI.MI
2019-04-01,3.819999933242798,3.809999942779541,3.819999933242798,3.819999933242798,500.0,3.7205207347869873,MASI.MI
2019-04-02,3.809999942779541,3.799999952316284,3.809999942779541,3.799999952316284,1000.0,3.7010414600372314,MASI.MI
2019-04-03,3.9600000381469727,3.8399999141693115,3.869999885559082,3.8399999141693115,15500.0,3.739999771118164,MASI.MI
2019-04-04,3.940000057220459,3.8399999141693115,3.9000000953674316,3.9000000953674316,10250.0,3.7984375953674316,MASI.MI
2019-04-05,4.050000190734863,3.9200000762939453,3.9600000381469727,3.9600000381469727,17750.0,3.856874942779541,MASI.MI
2019-04-08,4.079999923706055,3.9800000190734863,4.079999923706055,3.9800000190734863,15750.0,3.876354217529297,MASI.MI
2019-04-09,4.099999904632568,3.9000000953674316,4.0,3.940000057220459,19750.0,3.8373959064483643,MASI.MI
2019-04-10,3.940000057220459,3.9200000762939453,3.9200000762939453,3.9200000762939453,1750.0,3.8179166316986084,MASI.MI
2019-04-11,3.9800000190734863,3.9000000953674316,3.9800000190734863,3.9000000953674316,3250.0,3.7984375953674316,MASI.MI
2019-04-12,3.9800000190734863,3.9000000953674316,3.9600000381469727,3.9200000762939453,7000.0,3.8179166316986084,MASI.MI
2019-04-15,3.9600000381469727,3.859999895095825,3.9000000953674316,3.9000000953674316,8805.0,3.7984375953674316,MASI.MI
2019-04-16,3.9200000762939453,3.8399999141693115,3.9000000953674316,3.9200000762939453,3733.0,3.8179166316986084,MASI.MI
2019-04-17,3.940000057220459,3.880000114440918,3.9200000762939453,3.940000057220459,3400.0,3.8373959064483643,MASI.MI
2019-04-18,4.0,3.859999895095825,3.859999895095825,3.9000000953674316,10003.0,3.7984375953674316,MASI.MI
2019-04-23,4.0,3.9000000953674316,3.9000000953674316,3.940000057220459,11982.0,3.8373959064483643,MASI.MI
2019-04-24,4.0,3.9200000762939453,3.9800000190734863,3.9200000762939453,4488.0,3.8179166316986084,MASI.MI
2019-04-25,3.9200000762939453,3.9000000953674316,3.9200000762939453,3.9000000953674316,1550.0,3.7984375953674316,MASI.MI
2019-04-26,3.9600000381469727,3.9000000953674316,3.9200000762939453,3.9000000953674316,2100.0,3.7984375953674316,MASI.MI
2019-04-29,3.9600000381469727,3.799999952316284,3.9600000381469727,3.819999933242798,21337.0,3.7205207347869873,MASI.MI
2019-04-30,3.880000114440918,3.8399999141693115,3.859999895095825,3.859999895095825,6701.0,3.75947904586792,MASI.MI
2019-05-02,3.859999895095825,3.7799999713897705,3.8399999141693115,3.799999952316284,17021.0,3.7010414600372314,MASI.MI
2019-05-03,3.9000000953674316,3.740000009536743,3.8399999141693115,3.799999952316284,24751.0,3.7010414600372314,MASI.MI
2019-05-06,3.8399999141693115,3.740000009536743,3.740000009536743,3.819999933242798,830.0,3.7205207347869873,MASI.MI
2019-05-07,3.819999933242798,3.740000009536743,3.799999952316284,3.740000009536743,5139.0,3.642604112625122,MASI.MI
2019-05-08,3.799999952316284,3.740000009536743,3.7799999713897705,3.799999952316284,1458.0,3.7010414600372314,MASI.MI
2019-05-09,3.799999952316284,3.7799999713897705,3.7799999713897705,3.799999952316284,300.0,3.7010414600372314,MASI.MI
2019-05-10,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.7010414600372314,MASI.MI
2019-05-13,3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,1000.0,3.662083148956299,MASI.MI
2019-05-14,3.9000000953674316,3.7200000286102295,3.799999952316284,3.740000009536743,19683.0,3.642604112625122,MASI.MI
2019-05-15,3.759999990463257,3.700000047683716,3.740000009536743,3.740000009536743,8452.0,3.642604112625122,MASI.MI
2019-05-16,3.9000000953674316,3.740000009536743,3.7799999713897705,3.740000009536743,13618.0,3.642604112625122,MASI.MI
2019-05-17,3.819999933242798,3.700000047683716,3.740000009536743,3.700000047683716,21508.0,3.6036458015441895,MASI.MI
2019-05-20,3.7799999713897705,3.700000047683716,3.7799999713897705,3.7799999713897705,1500.0,3.6815624237060547,MASI.MI
2019-05-21,3.799999952316284,3.7200000286102295,3.7799999713897705,3.799999952316284,5010.0,3.7010414600372314,MASI.MI
2019-05-22,3.819999933242798,3.7200000286102295,3.799999952316284,3.799999952316284,1450.0,3.7010414600372314,MASI.MI
2019-05-23,3.759999990463257,3.680000066757202,3.700000047683716,3.759999990463257,4400.0,3.662083148956299,MASI.MI
2019-05-24,3.799999952316284,3.700000047683716,3.700000047683716,3.700000047683716,10513.0,3.6036458015441895,MASI.MI
2019-05-27,3.759999990463257,3.680000066757202,3.759999990463257,3.680000066757202,2373.0,3.5841667652130127,MASI.MI
2019-05-28,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,100.0,3.642604112625122,MASI.MI
2019-05-29,3.700000047683716,3.5399999618530273,3.6600000858306885,3.5999999046325684,20762.0,3.5062499046325684,MASI.MI
2019-05-30,3.6600000858306885,3.6600000858306885,3.6600000858306885,3.6600000858306885,2060.0,3.564687490463257,MASI.MI
2019-05-31,3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,1508.0,3.6036458015441895,MASI.MI
2019-06-03,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,100.0,3.642604112625122,MASI.MI
2019-06-04,3.700000047683716,3.6600000858306885,3.680000066757202,3.700000047683716,3650.0,3.6036458015441895,MASI.MI
2019-06-05,3.740000009536743,3.700000047683716,3.700000047683716,3.700000047683716,1525.0,3.6036458015441895,MASI.MI
2019-06-06,3.740000009536743,3.700000047683716,3.700000047683716,3.740000009536743,1630.0,3.642604112625122,MASI.MI
2019-06-07,3.799999952316284,3.740000009536743,3.740000009536743,3.799999952316284,6168.0,3.7010414600372314,MASI.MI
2019-06-10,3.799999952316284,3.7200000286102295,3.7200000286102295,3.7200000286102295,3460.0,3.623124837875366,MASI.MI
2019-06-11,3.799999952316284,3.700000047683716,3.799999952316284,3.700000047683716,2342.0,3.6036458015441895,MASI.MI
2019-06-12,3.7799999713897705,3.619999885559082,3.680000066757202,3.700000047683716,3484.0,3.6036458015441895,MASI.MI
2019-06-13,3.7200000286102295,3.700000047683716,3.7200000286102295,3.700000047683716,1501.0,3.6036458015441895,MASI.MI
2019-06-14,3.740000009536743,3.700000047683716,3.700000047683716,3.700000047683716,2125.0,3.6036458015441895,MASI.MI
2019-06-17,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,800.0,3.642604112625122,MASI.MI
2019-06-18,3.799999952316284,3.6600000858306885,3.740000009536743,3.740000009536743,10577.0,3.642604112625122,MASI.MI
2019-06-19,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,2020.0,3.6815624237060547,MASI.MI
2019-06-20,3.819999933242798,3.740000009536743,3.7799999713897705,3.819999933242798,4080.0,3.7205207347869873,MASI.MI
2019-06-21,3.859999895095825,3.819999933242798,3.8399999141693115,3.8399999141693115,6718.0,3.739999771118164,MASI.MI
2019-06-24,3.8399999141693115,3.759999990463257,3.759999990463257,3.8399999141693115,2350.0,3.8399999141693115,MASI.MI
2019-06-25,3.880000114440918,3.680000066757202,3.8399999141693115,3.680000066757202,12350.0,3.680000066757202,MASI.MI
2019-06-26,3.759999990463257,3.619999885559082,3.759999990463257,3.759999990463257,5714.0,3.759999990463257,MASI.MI
2019-06-27,3.819999933242798,3.7200000286102295,3.819999933242798,3.7200000286102295,850.0,3.7200000286102295,MASI.MI
2019-06-28,3.9000000953674316,3.799999952316284,3.799999952316284,3.799999952316284,10489.0,3.799999952316284,MASI.MI
2019-07-01,3.9600000381469727,3.759999990463257,3.880000114440918,3.819999933242798,13941.0,3.819999933242798,MASI.MI
2019-07-02,3.9000000953674316,3.8399999141693115,3.880000114440918,3.8399999141693115,5500.0,3.8399999141693115,MASI.MI
2019-07-03,3.940000057220459,3.7799999713897705,3.9000000953674316,3.9200000762939453,5400.0,3.9200000762939453,MASI.MI
2019-07-04,3.9800000190734863,3.8399999141693115,3.9000000953674316,3.940000057220459,18158.0,3.940000057220459,MASI.MI
2019-07-05,4.0,3.859999895095825,3.859999895095825,3.9200000762939453,3592.0,3.9200000762939453,MASI.MI
2019-07-08,4.0,3.880000114440918,4.0,3.880000114440918,7570.0,3.880000114440918,MASI.MI
2019-07-09,3.9600000381469727,3.9000000953674316,3.940000057220459,3.9600000381469727,3520.0,3.9600000381469727,MASI.MI
2019-07-10,4.039999961853027,3.880000114440918,4.019999980926514,3.9600000381469727,9995.0,3.9600000381469727,MASI.MI
2019-07-11,3.9800000190734863,3.9000000953674316,3.9800000190734863,3.9800000190734863,3928.0,3.9800000190734863,MASI.MI
2019-07-12,4.0,3.9600000381469727,4.0,3.9600000381469727,1450.0,3.9600000381469727,MASI.MI
2019-07-15,4.0,3.9800000190734863,4.0,3.9800000190734863,1100.0,3.9800000190734863,MASI.MI
2019-07-16,4.0,3.9000000953674316,4.0,4.0,850.0,4.0,MASI.MI
2019-07-17,4.0,4.0,4.0,4.0,525.0,4.0,MASI.MI
2019-07-18,4.0,3.9000000953674316,3.9200000762939453,3.9200000762939453,2375.0,3.9200000762939453,MASI.MI
2019-07-19,4.0,3.9000000953674316,4.0,3.9000000953674316,880.0,3.9000000953674316,MASI.MI
2019-07-22,4.0,3.9200000762939453,3.9800000190734863,3.9200000762939453,1700.0,3.9200000762939453,MASI.MI
2019-07-23,4.0,3.9800000190734863,3.9800000190734863,4.0,1025.0,4.0,MASI.MI
2019-07-24,4.0,3.9200000762939453,3.9600000381469727,3.9800000190734863,2350.0,3.9800000190734863,MASI.MI
2019-07-25,4.039999961853027,3.9000000953674316,3.9800000190734863,4.0,8917.0,4.0,MASI.MI
2019-07-26,4.0,3.9800000190734863,4.0,4.0,290.0,4.0,MASI.MI
2019-07-29,4.0,3.9200000762939453,4.0,3.9200000762939453,3070.0,3.9200000762939453,MASI.MI
2019-07-30,3.940000057220459,3.859999895095825,3.9200000762939453,3.859999895095825,6485.0,3.859999895095825,MASI.MI
2019-07-31,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,1130.0,3.9000000953674316,MASI.MI
2019-08-01,3.9600000381469727,3.859999895095825,3.9200000762939453,3.880000114440918,6153.0,3.880000114440918,MASI.MI
2019-08-02,3.9200000762939453,3.819999933242798,3.9200000762939453,3.819999933242798,1412.0,3.819999933242798,MASI.MI
2019-08-05,3.819999933242798,3.759999990463257,3.819999933242798,3.759999990463257,6537.0,3.759999990463257,MASI.MI
2019-08-06,3.799999952316284,3.700000047683716,3.759999990463257,3.7799999713897705,3933.0,3.7799999713897705,MASI.MI
2019-08-07,3.7799999713897705,3.700000047683716,3.740000009536743,3.7799999713897705,1660.0,3.7799999713897705,MASI.MI
2019-08-08,3.7799999713897705,3.740000009536743,3.759999990463257,3.740000009536743,3410.0,3.740000009536743,MASI.MI
2019-08-09,3.740000009536743,3.700000047683716,3.740000009536743,3.700000047683716,1250.0,3.700000047683716,MASI.MI
2019-08-12,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,120.0,3.7799999713897705,MASI.MI
2019-08-13,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,250.0,3.7799999713897705,MASI.MI
2019-08-14,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,20.0,3.799999952316284,MASI.MI
2019-08-16,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,237.0,3.7799999713897705,MASI.MI
2019-08-19,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,3960.0,3.799999952316284,MASI.MI
2019-08-20,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284,MASI.MI
2019-08-21,3.799999952316284,3.700000047683716,3.799999952316284,3.700000047683716,7228.0,3.700000047683716,MASI.MI
2019-08-22,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,500.0,3.7799999713897705,MASI.MI
2019-08-23,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,3000.0,3.7799999713897705,MASI.MI
2019-08-26,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,1168.0,3.7799999713897705,MASI.MI
2019-08-27,3.819999933242798,3.799999952316284,3.799999952316284,3.819999933242798,2020.0,3.819999933242798,MASI.MI
2019-08-28,3.859999895095825,3.819999933242798,3.859999895095825,3.819999933242798,6322.0,3.819999933242798,MASI.MI
2019-08-29,3.7799999713897705,3.759999990463257,3.7799999713897705,3.7799999713897705,2370.0,3.7799999713897705,MASI.MI
2019-08-30,3.799999952316284,3.759999990463257,3.799999952316284,3.7799999713897705,12820.0,3.7799999713897705,MASI.MI
2019-09-02,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,20.0,3.7799999713897705,MASI.MI
2019-09-03,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,5045.0,3.7799999713897705,MASI.MI
2019-09-04,3.7799999713897705,3.7200000286102295,3.7799999713897705,3.7200000286102295,5584.0,3.7200000286102295,MASI.MI
2019-09-05,3.7799999713897705,3.6600000858306885,3.7200000286102295,3.700000047683716,10782.0,3.700000047683716,MASI.MI
2019-09-06,3.740000009536743,3.700000047683716,3.700000047683716,3.740000009536743,1167.0,3.740000009536743,MASI.MI
2019-09-09,3.7799999713897705,3.700000047683716,3.740000009536743,3.7200000286102295,9576.0,3.7200000286102295,MASI.MI
2019-09-10,3.759999990463257,3.640000104904175,3.759999990463257,3.680000066757202,14765.0,3.680000066757202,MASI.MI
2019-09-11,3.740000009536743,3.640000104904175,3.680000066757202,3.6600000858306885,19000.0,3.6600000858306885,MASI.MI
2019-09-12,3.6600000858306885,3.6600000858306885,3.6600000858306885,3.6600000858306885,5450.0,3.6600000858306885,MASI.MI
2019-09-13,3.6600000858306885,3.619999885559082,3.6600000858306885,3.6600000858306885,5130.0,3.6600000858306885,MASI.MI
2019-09-16,3.6600000858306885,3.619999885559082,3.640000104904175,3.6600000858306885,9456.0,3.6600000858306885,MASI.MI
2019-09-17,3.700000047683716,3.680000066757202,3.680000066757202,3.700000047683716,2000.0,3.700000047683716,MASI.MI
2019-09-18,3.700000047683716,3.5,3.700000047683716,3.5999999046325684,14021.0,3.5999999046325684,MASI.MI
2019-09-19,3.6600000858306885,3.5799999237060547,3.6600000858306885,3.640000104904175,10674.0,3.640000104904175,MASI.MI
2019-09-20,3.5799999237060547,3.5399999618530273,3.5799999237060547,3.5399999618530273,17297.0,3.5399999618530273,MASI.MI
2019-09-23,3.5999999046325684,3.5399999618530273,3.5999999046325684,3.559999942779541,13614.0,3.559999942779541,MASI.MI
2019-09-24,3.619999885559082,3.5399999618530273,3.5999999046325684,3.5799999237060547,6000.0,3.5799999237060547,MASI.MI
2019-09-25,3.5999999046325684,3.5,3.5399999618530273,3.5,6360.0,3.5,MASI.MI
2019-09-26,3.559999942779541,3.5,3.559999942779541,3.5,30099.0,3.5,MASI.MI
2019-09-27,3.5199999809265137,3.4800000190734863,3.5,3.5199999809265137,10950.0,3.5199999809265137,MASI.MI
2019-09-30,3.5399999618530273,3.4600000381469727,3.5399999618530273,3.5199999809265137,8185.0,3.5199999809265137,MASI.MI
2019-10-01,3.5199999809265137,3.440000057220459,3.4800000190734863,3.4600000381469727,17612.0,3.4600000381469727,MASI.MI
2019-10-02,3.5,3.319999933242798,3.440000057220459,3.4000000953674316,18878.0,3.4000000953674316,MASI.MI
2019-10-03,3.440000057220459,3.259999990463257,3.4000000953674316,3.299999952316284,40197.0,3.299999952316284,MASI.MI
2019-10-04,3.4200000762939453,3.2799999713897705,3.3399999141693115,3.299999952316284,31500.0,3.299999952316284,MASI.MI
2019-10-07,3.359999895095825,3.299999952316284,3.359999895095825,3.3399999141693115,6333.0,3.3399999141693115,MASI.MI
2019-10-08,3.359999895095825,3.259999990463257,3.3399999141693115,3.259999990463257,13782.0,3.259999990463257,MASI.MI
2019-10-09,3.319999933242798,3.240000009536743,3.299999952316284,3.319999933242798,17730.0,3.319999933242798,MASI.MI
2019-10-10,3.359999895095825,3.240000009536743,3.359999895095825,3.259999990463257,18265.0,3.259999990463257,MASI.MI
2019-10-11,3.259999990463257,3.240000009536743,3.240000009536743,3.259999990463257,5345.0,3.259999990463257,MASI.MI
2019-10-14,3.2799999713897705,3.2200000286102295,3.2799999713897705,3.259999990463257,2984.0,3.259999990463257,MASI.MI
2019-10-15,3.299999952316284,3.180000066757202,3.2200000286102295,3.299999952316284,18424.0,3.299999952316284,MASI.MI
2019-10-16,3.359999895095825,3.200000047683716,3.359999895095825,3.2200000286102295,3306.0,3.2200000286102295,MASI.MI
2019-10-17,3.2799999713897705,3.1600000858306885,3.259999990463257,3.180000066757202,20044.0,3.180000066757202,MASI.MI
2019-10-18,3.240000009536743,3.140000104904175,3.240000009536743,3.1600000858306885,15613.0,3.1600000858306885,MASI.MI
2019-10-21,3.180000066757202,3.0399999618530273,3.140000104904175,3.140000104904175,41193.0,3.140000104904175,MASI.MI
2019-10-22,3.180000066757202,3.0,3.1600000858306885,3.0199999809265137,66947.0,3.0199999809265137,MASI.MI
2019-10-23,3.0799999237060547,2.940000057220459,3.0399999618530273,2.9600000381469727,45129.0,2.9600000381469727,MASI.MI
2019-10-24,3.0199999809265137,2.759999990463257,2.9600000381469727,2.819999933242798,188048.0,2.819999933242798,MASI.MI
2019-10-25,2.9800000190734863,2.819999933242798,2.859999895095825,2.940000057220459,123678.0,2.940000057220459,MASI.MI
2019-10-28,3.059999942779541,2.859999895095825,2.940000057220459,3.0199999809265137,138830.0,3.0199999809265137,MASI.MI
2019-10-29,3.119999885559082,3.059999942779541,3.0799999237060547,3.0799999237060547,40857.0,3.0799999237060547,MASI.MI
2019-10-30,3.0799999237060547,2.9800000190734863,3.0799999237060547,3.0,14562.0,3.0,MASI.MI
2019-10-31,3.0799999237060547,3.0,3.0,3.0199999809265137,6025.0,3.0199999809265137,MASI.MI
2019-11-01,3.0799999237060547,3.0199999809265137,3.0199999809265137,3.0799999237060547,8945.0,3.0799999237060547,MASI.MI
2019-11-04,3.119999885559082,3.0399999618530273,3.0999999046325684,3.119999885559082,9734.0,3.119999885559082,MASI.MI
2019-11-05,3.200000047683716,3.119999885559082,3.1600000858306885,3.200000047683716,32976.0,3.200000047683716,MASI.MI
2019-11-06,3.2799999713897705,3.200000047683716,3.200000047683716,3.259999990463257,13727.0,3.259999990463257,MASI.MI
2019-11-07,3.2799999713897705,3.180000066757202,3.259999990463257,3.240000009536743,12000.0,3.240000009536743,MASI.MI
2019-11-08,3.299999952316284,3.1600000858306885,3.180000066757202,3.240000009536743,15000.0,3.240000009536743,MASI.MI
2019-11-11,3.2200000286102295,3.1600000858306885,3.180000066757202,3.1600000858306885,6857.0,3.1600000858306885,MASI.MI
2019-11-12,3.259999990463257,3.200000047683716,3.2200000286102295,3.200000047683716,3434.0,3.200000047683716,MASI.MI
2019-11-13,3.299999952316284,3.1600000858306885,3.240000009536743,3.2200000286102295,18379.0,3.2200000286102295,MASI.MI
2019-11-14,3.299999952316284,3.240000009536743,3.259999990463257,3.240000009536743,6525.0,3.240000009536743,MASI.MI
2019-11-15,3.2799999713897705,3.2200000286102295,3.2799999713897705,3.2200000286102295,7845.0,3.2200000286102295,MASI.MI
2019-11-18,3.2200000286102295,3.200000047683716,3.200000047683716,3.200000047683716,1759.0,3.200000047683716,MASI.MI
2019-11-19,3.2200000286102295,3.1600000858306885,3.180000066757202,3.2200000286102295,6063.0,3.2200000286102295,MASI.MI
2019-11-20,3.2200000286102295,3.180000066757202,3.180000066757202,3.2200000286102295,1870.0,3.2200000286102295,MASI.MI
2019-11-21,3.2200000286102295,3.2200000286102295,3.2200000286102295,3.2200000286102295,470.0,3.2200000286102295,MASI.MI
2019-11-22,3.2200000286102295,3.1600000858306885,3.2200000286102295,3.1600000858306885,1070.0,3.1600000858306885,MASI.MI
2019-11-25,3.2200000286102295,3.1600000858306885,3.2200000286102295,3.200000047683716,2880.0,3.200000047683716,MASI.MI
2019-11-26,3.240000009536743,3.180000066757202,3.180000066757202,3.240000009536743,4729.0,3.240000009536743,MASI.MI
2019-11-27,3.259999990463257,3.1600000858306885,3.240000009536743,3.180000066757202,12850.0,3.180000066757202,MASI.MI
2019-11-28,3.240000009536743,3.180000066757202,3.2200000286102295,3.180000066757202,4508.0,3.180000066757202,MASI.MI
2019-11-29,3.259999990463257,3.1600000858306885,3.1600000858306885,3.259999990463257,16127.0,3.259999990463257,MASI.MI
2019-12-02,3.259999990463257,3.180000066757202,3.259999990463257,3.180000066757202,4035.0,3.180000066757202,MASI.MI
2019-12-03,3.299999952316284,3.1600000858306885,3.200000047683716,3.240000009536743,30013.0,3.240000009536743,MASI.MI
2019-12-04,3.259999990463257,3.200000047683716,3.240000009536743,3.259999990463257,8390.0,3.259999990463257,MASI.MI
2019-12-05,3.259999990463257,3.200000047683716,3.259999990463257,3.200000047683716,6035.0,3.200000047683716,MASI.MI
2019-12-06,3.240000009536743,3.200000047683716,3.200000047683716,3.240000009536743,1020.0,3.240000009536743,MASI.MI
2019-12-09,3.2200000286102295,3.1600000858306885,3.180000066757202,3.180000066757202,11084.0,3.180000066757202,MASI.MI
2019-12-10,3.180000066757202,3.059999942779541,3.119999885559082,3.0799999237060547,27227.0,3.0799999237060547,MASI.MI
2019-12-11,3.140000104904175,3.0799999237060547,3.119999885559082,3.119999885559082,21208.0,3.119999885559082,MASI.MI
2019-12-12,3.180000066757202,3.0799999237060547,3.180000066757202,3.0999999046325684,15080.0,3.0999999046325684,MASI.MI
2019-12-13,3.119999885559082,3.059999942779541,3.0799999237060547,3.119999885559082,4070.0,3.119999885559082,MASI.MI
2019-12-16,3.1600000858306885,3.059999942779541,3.059999942779541,3.0799999237060547,10190.0,3.0799999237060547,MASI.MI
2019-12-17,3.0999999046325684,3.059999942779541,3.0999999046325684,3.0799999237060547,17583.0,3.0799999237060547,MASI.MI
2019-12-18,3.0999999046325684,3.059999942779541,3.0799999237060547,3.0999999046325684,3590.0,3.0999999046325684,MASI.MI
2019-12-19,3.119999885559082,3.0,3.119999885559082,3.059999942779541,8723.0,3.059999942779541,MASI.MI
2019-12-20,3.0999999046325684,3.0399999618530273,3.0399999618530273,3.0999999046325684,6120.0,3.0999999046325684,MASI.MI
2019-12-23,3.0999999046325684,3.0399999618530273,3.0799999237060547,3.0999999046325684,4350.0,3.0999999046325684,MASI.MI
2019-12-27,3.140000104904175,3.0999999046325684,3.119999885559082,3.140000104904175,6283.0,3.140000104904175,MASI.MI
2019-12-30,3.140000104904175,3.0199999809265137,3.0999999046325684,3.140000104904175,9710.0,3.140000104904175,MASI.MI
2020-01-02,3.2200000286102295,3.0799999237060547,3.0799999237060547,3.200000047683716,14517.0,3.200000047683716,MASI.MI
2020-01-03,3.299999952316284,3.140000104904175,3.1600000858306885,3.200000047683716,13202.0,3.200000047683716,MASI.MI
2020-01-06,3.200000047683716,3.180000066757202,3.180000066757202,3.200000047683716,2821.0,3.200000047683716,MASI.MI
2020-01-07,3.2200000286102295,3.1600000858306885,3.200000047683716,3.180000066757202,3105.0,3.180000066757202,MASI.MI
2020-01-08,3.2200000286102295,3.140000104904175,3.1600000858306885,3.140000104904175,3320.0,3.140000104904175,MASI.MI
2020-01-09,3.200000047683716,3.119999885559082,3.140000104904175,3.180000066757202,7345.0,3.180000066757202,MASI.MI
2020-01-10,3.240000009536743,3.180000066757202,3.180000066757202,3.240000009536743,3301.0,3.240000009536743,MASI.MI
2020-01-13,3.259999990463257,3.140000104904175,3.240000009536743,3.2200000286102295,4576.0,3.2200000286102295,MASI.MI
2020-01-14,3.180000066757202,3.059999942779541,3.140000104904175,3.1600000858306885,10250.0,3.1600000858306885,MASI.MI
2020-01-15,3.119999885559082,3.0799999237060547,3.119999885559082,3.0799999237060547,7285.0,3.0799999237060547,MASI.MI
2020-01-16,3.140000104904175,3.0799999237060547,3.0799999237060547,3.140000104904175,5918.0,3.140000104904175,MASI.MI
2020-01-17,3.2799999713897705,3.0799999237060547,3.140000104904175,3.180000066757202,25184.0,3.180000066757202,MASI.MI
2020-01-20,3.200000047683716,3.0999999046325684,3.200000047683716,3.200000047683716,1084.0,3.200000047683716,MASI.MI
2020-01-21,3.240000009536743,3.0999999046325684,3.119999885559082,3.200000047683716,8046.0,3.200000047683716,MASI.MI
2020-01-22,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,50.0,3.200000047683716,MASI.MI
2020-01-23,3.200000047683716,3.059999942779541,3.200000047683716,3.180000066757202,11867.0,3.180000066757202,MASI.MI
2020-01-24,3.140000104904175,3.0999999046325684,3.140000104904175,3.0999999046325684,1000.0,3.0999999046325684,MASI.MI
2020-01-27,3.119999885559082,3.0399999618530273,3.119999885559082,3.0999999046325684,10858.0,3.0999999046325684,MASI.MI
2020-01-28,3.140000104904175,3.0199999809265137,3.0999999046325684,3.0799999237060547,6381.0,3.0799999237060547,MASI.MI
2020-01-29,3.0999999046325684,3.0199999809265137,3.0399999618530273,3.0799999237060547,5700.0,3.0799999237060547,MASI.MI
2020-01-30,3.0999999046325684,3.0199999809265137,3.0799999237060547,3.0799999237060547,3035.0,3.0799999237060547,MASI.MI
2020-01-31,3.0999999046325684,3.0199999809265137,3.0999999046325684,3.0199999809265137,8397.0,3.0199999809265137,MASI.MI
2020-02-03,3.059999942779541,3.0,3.0399999618530273,3.059999942779541,2295.0,3.059999942779541,MASI.MI
2020-02-04,3.0799999237060547,3.0,3.0799999237060547,3.0,4290.0,3.0,MASI.MI
2020-02-05,3.0,2.9200000762939453,3.0,2.9200000762939453,27600.0,2.9200000762939453,MASI.MI
2020-02-06,2.9800000190734863,2.9000000953674316,2.9200000762939453,2.9000000953674316,20342.0,2.9000000953674316,MASI.MI
2020-02-07,2.940000057220459,2.9000000953674316,2.940000057220459,2.9200000762939453,26070.0,2.9200000762939453,MASI.MI
2020-02-10,3.0199999809265137,2.880000114440918,2.940000057220459,2.9000000953674316,17605.0,2.9000000953674316,MASI.MI
2020-02-11,2.9600000381469727,2.819999933242798,2.9200000762939453,2.859999895095825,19597.0,2.859999895095825,MASI.MI
2020-02-12,2.940000057220459,2.8399999141693115,2.9200000762939453,2.880000114440918,14405.0,2.880000114440918,MASI.MI
2020-02-13,2.9200000762939453,2.880000114440918,2.9200000762939453,2.9200000762939453,22109.0,2.9200000762939453,MASI.MI
2020-02-14,2.9800000190734863,2.9000000953674316,2.9000000953674316,2.9000000953674316,7352.0,2.9000000953674316,MASI.MI
2020-02-17,3.0799999237060547,2.859999895095825,2.9000000953674316,2.880000114440918,89675.0,2.880000114440918,MASI.MI
2020-02-18,3.0,2.859999895095825,2.9200000762939453,2.880000114440918,61492.0,2.880000114440918,MASI.MI
2020-02-19,2.9800000190734863,2.859999895095825,2.9000000953674316,2.880000114440918,47965.0,2.880000114440918,MASI.MI
2020-02-20,2.9200000762939453,2.859999895095825,2.9000000953674316,2.9200000762939453,12309.0,2.9200000762939453,MASI.MI
2020-02-21,2.9000000953674316,2.819999933242798,2.9000000953674316,2.8399999141693115,15243.0,2.8399999141693115,MASI.MI
2020-02-24,2.819999933242798,2.5999999046325684,2.819999933242798,2.640000104904175,58921.0,2.640000104904175,MASI.MI
2020-02-25,2.7200000286102295,2.5399999618530273,2.700000047683716,2.640000104904175,38480.0,2.640000104904175,MASI.MI
2020-02-26,2.7200000286102295,2.5999999046325684,2.619999885559082,2.7200000286102295,8515.0,2.7200000286102295,MASI.MI
2020-02-27,2.759999990463257,2.5999999046325684,2.759999990463257,2.700000047683716,9500.0,2.700000047683716,MASI.MI
2020-02-28,2.759999990463257,2.5999999046325684,2.700000047683716,2.700000047683716,11782.0,2.700000047683716,MASI.MI
2020-03-02,2.799999952316284,2.5999999046325684,2.759999990463257,2.680000066757202,13434.0,2.680000066757202,MASI.MI
2020-03-03,2.700000047683716,2.619999885559082,2.619999885559082,2.680000066757202,4010.0,2.680000066757202,MASI.MI
2020-03-04,2.700000047683716,2.5999999046325684,2.619999885559082,2.5999999046325684,12323.0,2.5999999046325684,MASI.MI
2020-03-05,2.640000104904175,2.4200000762939453,2.640000104904175,2.559999942779541,32812.0,2.559999942779541,MASI.MI
2020-03-06,2.559999942779541,2.4000000953674316,2.559999942779541,2.4200000762939453,11560.0,2.4200000762939453,MASI.MI
2020-03-09,2.299999952316284,2.0999999046325684,2.299999952316284,2.240000009536743,46518.0,2.240000009536743,MASI.MI
2020-03-10,2.299999952316284,2.0,2.299999952316284,2.119999885559082,15111.0,2.119999885559082,MASI.MI
2020-03-11,2.319999933242798,2.200000047683716,2.319999933242798,2.299999952316284,16455.0,2.299999952316284,MASI.MI
2020-03-12,2.319999933242798,2.200000047683716,2.200000047683716,2.2200000286102295,10350.0,2.2200000286102295,MASI.MI
2020-03-13,2.319999933242798,2.200000047683716,2.2200000286102295,2.319999933242798,15769.0,2.319999933242798,MASI.MI
2020-03-16,2.319999933242798,2.0999999046325684,2.319999933242798,2.0999999046325684,5820.0,2.0999999046325684,MASI.MI
2020-03-17,2.2799999713897705,2.140000104904175,2.140000104904175,2.2799999713897705,3042.0,2.2799999713897705,MASI.MI
2020-03-18,2.2799999713897705,2.180000066757202,2.200000047683716,2.200000047683716,10830.0,2.200000047683716,MASI.MI
2020-03-19,2.299999952316284,2.2200000286102295,2.240000009536743,2.2799999713897705,6744.0,2.2799999713897705,MASI.MI
2020-03-20,2.3399999141693115,2.2799999713897705,2.2799999713897705,2.3399999141693115,4406.0,2.3399999141693115,MASI.MI
2020-03-23,2.299999952316284,2.2200000286102295,2.2799999713897705,2.299999952316284,3900.0,2.299999952316284,MASI.MI
2020-03-24,2.4000000953674316,2.2799999713897705,2.299999952316284,2.380000114440918,9648.0,2.380000114440918,MASI.MI
2020-03-25,2.4000000953674316,2.319999933242798,2.4000000953674316,2.4000000953674316,8116.0,2.4000000953674316,MASI.MI
2020-03-26,2.4800000190734863,2.4000000953674316,2.440000057220459,2.4000000953674316,12830.0,2.4000000953674316,MASI.MI
2020-03-27,2.4200000762939453,2.319999933242798,2.4200000762939453,2.319999933242798,11863.0,2.319999933242798,MASI.MI
2020-03-30,2.3399999141693115,2.259999990463257,2.259999990463257,2.3399999141693115,55.0,2.3399999141693115,MASI.MI
2020-03-31,2.359999895095825,2.299999952316284,2.359999895095825,2.299999952316284,9880.0,2.299999952316284,MASI.MI
2020-04-01,2.3399999141693115,2.200000047683716,2.3399999141693115,2.299999952316284,4465.0,2.299999952316284,MASI.MI
2020-04-02,2.299999952316284,2.25,2.299999952316284,2.299999952316284,4045.0,2.299999952316284,MASI.MI
2020-04-03,2.3499999046325684,2.200000047683716,2.299999952316284,2.3499999046325684,12369.0,2.3499999046325684,MASI.MI
2020-04-06,2.4000000953674316,2.299999952316284,2.299999952316284,2.4000000953674316,9870.0,2.4000000953674316,MASI.MI
2020-04-07,2.5399999618530273,2.4100000858306885,2.450000047683716,2.5,14479.0,2.5,MASI.MI
2020-04-08,2.5799999237060547,2.440000057220459,2.5,2.569999933242798,5561.0,2.569999933242798,MASI.MI
2020-04-09,2.569999933242798,2.5199999809265137,2.569999933242798,2.569999933242798,960.0,2.569999933242798,MASI.MI
2020-04-14,2.569999933242798,2.5,2.569999933242798,2.5199999809265137,7852.0,2.5199999809265137,MASI.MI
2020-04-15,2.549999952316284,2.3499999046325684,2.549999952316284,2.4000000953674316,25960.0,2.4000000953674316,MASI.MI
2020-04-16,2.4000000953674316,2.359999895095825,2.4000000953674316,2.4000000953674316,3570.0,2.4000000953674316,MASI.MI
2020-04-17,2.4000000953674316,2.359999895095825,2.4000000953674316,2.4000000953674316,4800.0,2.4000000953674316,MASI.MI
2020-04-20,2.4000000953674316,2.359999895095825,2.4000000953674316,2.4000000953674316,5951.0,2.4000000953674316,MASI.MI
2020-04-21,2.4000000953674316,2.3499999046325684,2.4000000953674316,2.359999895095825,12050.0,2.359999895095825,MASI.MI
2020-04-22,2.390000104904175,2.369999885559082,2.380000114440918,2.369999885559082,2240.0,2.369999885559082,MASI.MI
2020-04-23,2.359999895095825,2.319999933242798,2.359999895095825,2.359999895095825,11482.0,2.359999895095825,MASI.MI
2020-04-24,2.390000104904175,2.3399999141693115,2.380000114440918,2.380000114440918,4630.0,2.380000114440918,MASI.MI
2020-04-27,2.4800000190734863,2.4000000953674316,2.4000000953674316,2.430000066757202,11082.0,2.430000066757202,MASI.MI
2020-04-28,2.4800000190734863,2.4000000953674316,2.4800000190734863,2.450000047683716,6670.0,2.450000047683716,MASI.MI
2020-04-29,2.450000047683716,2.440000057220459,2.440000057220459,2.450000047683716,5712.0,2.450000047683716,MASI.MI
2020-04-30,2.440000057220459,2.4000000953674316,2.440000057220459,2.4000000953674316,5138.0,2.4000000953674316,MASI.MI
2020-05-04,2.390000104904175,2.380000114440918,2.390000104904175,2.380000114440918,280.0,2.380000114440918,MASI.MI
2020-05-05,2.4000000953674316,2.3499999046325684,2.4000000953674316,2.390000104904175,2300.0,2.390000104904175,MASI.MI
2020-05-06,2.390000104904175,2.309999942779541,2.390000104904175,2.309999942779541,6647.0,2.309999942779541,MASI.MI
2020-05-07,2.3499999046325684,2.299999952316284,2.3499999046325684,2.299999952316284,2023.0,2.299999952316284,MASI.MI
2020-05-08,2.3399999141693115,2.299999952316284,2.309999942779541,2.309999942779541,7235.0,2.309999942779541,MASI.MI
2020-05-11,2.299999952316284,2.2699999809265137,2.299999952316284,2.299999952316284,29580.0,2.299999952316284,MASI.MI
2019-01-02,90.80000305175781,90.55999755859375,90.55999755859375,90.80000305175781,6.0,89.61052703857422,MRK.MI
2019-01-03,89.45999908447266,88.36000061035156,89.45999908447266,88.36000061035156,118.0,87.20248413085938,MRK.MI
2019-01-04,89.44000244140625,89.12000274658203,89.12000274658203,89.44000244140625,250.0,88.26834106445312,MRK.MI
2019-01-07,89.33999633789062,89.13999938964844,89.33999633789062,89.13999938964844,101.0,87.9722671508789,MRK.MI
2019-01-08,90.76000213623047,89.68000030517578,89.68000030517578,90.76000213623047,11.0,89.57105255126953,MRK.MI
2019-01-09,91.5,90.87999725341797,91.5,90.87999725341797,325.0,89.68946838378906,MRK.MI
2019-01-10,90.12000274658203,89.83999633789062,90.12000274658203,89.87999725341797,115.0,88.70257568359375,MRK.MI
2019-01-11,90.72000122070312,90.72000122070312,90.72000122070312,90.72000122070312,3.0,89.53157043457031,MRK.MI
2019-01-14,91.19999694824219,91.19999694824219,91.19999694824219,91.19999694824219,3.0,90.00527954101562,MRK.MI
2019-01-15,91.9800033569336,90.9000015258789,90.9000015258789,91.5,26.0,90.30135345458984,MRK.MI
2019-01-16,90.44000244140625,90.44000244140625,90.44000244140625,90.44000244140625,2.0,89.25524139404297,MRK.MI
2019-01-17,90.5999984741211,90.31999969482422,90.31999969482422,90.5999984741211,7.0,89.41313934326172,MRK.MI
2019-01-18,91.66000366210938,90.37999725341797,90.37999725341797,91.66000366210938,16.0,90.45925903320312,MRK.MI
2019-01-21,90.58000183105469,90.12000274658203,90.58000183105469,90.4000015258789,27.0,89.21576690673828,MRK.MI
2019-01-22,90.08000183105469,90.08000183105469,90.08000183105469,90.08000183105469,11.0,88.89995574951172,MRK.MI
2019-01-23,90.68000030517578,89.4000015258789,89.4000015258789,90.68000030517578,16.0,89.49209594726562,MRK.MI
2019-01-24,90.5199966430664,90.23999786376953,90.23999786376953,90.5199966430664,14.0,89.33419036865234,MRK.MI
2019-01-25,92.69999694824219,91.80000305175781,91.80000305175781,92.69999694824219,176.0,91.48562622070312,MRK.MI
2019-01-28,91.5999984741211,90.72000122070312,90.72000122070312,91.5999984741211,8.0,90.40003967285156,MRK.MI
2019-01-29,91.18000030517578,91.18000030517578,91.18000030517578,91.18000030517578,8.0,89.98554229736328,MRK.MI
2019-01-30,93.76000213623047,90.5,90.5,90.91999816894531,27.0,89.72895050048828,MRK.MI
2019-01-31,92.73999786376953,91.86000061035156,92.33999633789062,92.13999938964844,91.0,90.93296813964844,MRK.MI
2019-02-01,91.9800033569336,90.95999908447266,91.69999694824219,91.95999908447266,106.0,90.75532531738281,MRK.MI
2019-02-04,91.94000244140625,91.94000244140625,91.94000244140625,91.94000244140625,7.0,90.73558807373047,MRK.MI
2019-02-05,95.27999877929688,94.41999816894531,94.41999816894531,95.27999877929688,61.0,94.0318374633789,MRK.MI
2019-02-06,95.9800033569336,95.9800033569336,95.9800033569336,95.9800033569336,230.0,94.72267150878906,MRK.MI
2019-02-07,96.0199966430664,96.0199966430664,96.0199966430664,96.0199966430664,48.0,94.76213836669922,MRK.MI
2019-02-08,94.9000015258789,93.94000244140625,94.72000122070312,94.9000015258789,40.0,93.65681457519531,MRK.MI
2019-02-11,94.62000274658203,94.62000274658203,94.62000274658203,94.62000274658203,10.0,93.38048553466797,MRK.MI
2019-02-12,94.94000244140625,94.94000244140625,94.94000244140625,94.94000244140625,3.0,93.6962890625,MRK.MI
2019-02-13,95.45999908447266,94.18000030517578,94.18000030517578,95.45999908447266,166.0,94.20947265625,MRK.MI
2019-02-14,96.26000213623047,96.0199966430664,96.0199966430664,96.26000213623047,14.0,94.9990005493164,MRK.MI
2019-02-15,97.05999755859375,94.9000015258789,96.26000213623047,97.05999755859375,805.0,95.78851318359375,MRK.MI
2019-02-18,97.27999877929688,96.55999755859375,96.55999755859375,97.27999877929688,54.0,96.00563049316406,MRK.MI
2019-02-19,96.58000183105469,96.58000183105469,96.58000183105469,96.58000183105469,14.0,95.31480407714844,MRK.MI
2019-02-20,97.4800033569336,97.18000030517578,97.18000030517578,97.4800033569336,42.0,96.20301818847656,MRK.MI
2019-02-21,96.73999786376953,96.73999786376953,96.73999786376953,96.73999786376953,12.0,95.47270965576172,MRK.MI
2019-02-22,96.31999969482422,96.04000091552734,96.04000091552734,96.31999969482422,21.0,95.05821228027344,MRK.MI
2019-02-25,95.66000366210938,95.4000015258789,95.4000015258789,95.66000366210938,13.0,94.4068603515625,MRK.MI
2019-02-26,93.62000274658203,93.62000274658203,93.62000274658203,93.62000274658203,2.0,92.39358520507812,MRK.MI
2019-02-27,94.66000366210938,90.4000015258789,94.66000366210938,91.4000015258789,297.0,90.20266723632812,MRK.MI
2019-02-28,90.95999908447266,89.9000015258789,89.9000015258789,90.95999908447266,21.0,89.76842498779297,MRK.MI
2019-03-01,93.36000061035156,91.4000015258789,91.4000015258789,93.36000061035156,25.0,92.1369857788086,MRK.MI
2019-03-04,93.36000061035156,92.76000213623047,92.80000305175781,93.36000061035156,88.0,92.1369857788086,MRK.MI
2019-03-05,93.22000122070312,92.81999969482422,92.81999969482422,93.22000122070312,10.0,91.99882507324219,MRK.MI
2019-03-06,93.37999725341797,93.0999984741211,93.0999984741211,93.37999725341797,112.0,92.15672302246094,MRK.MI
2019-03-07,93.12000274658203,93.12000274658203,93.12000274658203,93.12000274658203,5.0,91.90013122558594,MRK.MI
2019-03-08,95.4000015258789,94.76000213623047,94.76000213623047,95.4000015258789,52.0,94.15026092529297,MRK.MI
2019-03-11,97.0999984741211,96.9800033569336,96.9800033569336,97.0999984741211,117.0,95.82799530029297,MRK.MI
2019-03-12,98.76000213623047,98.76000213623047,98.76000213623047,98.76000213623047,19.0,97.46624755859375,MRK.MI
2019-03-13,98.26000213623047,98.26000213623047,98.26000213623047,98.26000213623047,5.0,96.9728012084961,MRK.MI
2019-03-14,100.25,98.94000244140625,98.94000244140625,100.25,43.0,98.93672943115234,MRK.MI
2019-03-15,98.12000274658203,97.94000244140625,97.94000244140625,98.12000274658203,49.0,96.83463287353516,MRK.MI
2019-03-18,98.83999633789062,98.83999633789062,98.83999633789062,98.83999633789062,81.0,97.54519653320312,MRK.MI
2019-03-19,100.5,99.44000244140625,99.44000244140625,100.5,76.0,99.18345642089844,MRK.MI
2019-03-20,100.1500015258789,100.1500015258789,100.1500015258789,100.1500015258789,82.0,98.83804321289062,MRK.MI
2019-03-21,99.86000061035156,99.76000213623047,99.86000061035156,99.76000213623047,15.0,98.4531478881836,MRK.MI
2019-03-22,99.62000274658203,99.31999969482422,99.62000274658203,99.31999969482422,70.0,98.01891326904297,MRK.MI
2019-03-25,98.5999984741211,96.81999969482422,98.4800033569336,98.5999984741211,946.0,97.30834197998047,MRK.MI
2019-03-26,99.19999694824219,99.19999694824219,99.19999694824219,99.19999694824219,19.0,97.90048217773438,MRK.MI
2019-03-27,98.86000061035156,98.44000244140625,98.86000061035156,98.44000244140625,126.0,97.15044403076172,MRK.MI
2019-03-28,101.0999984741211,99.9800033569336,101.0999984741211,99.9800033569336,85.0,98.6702651977539,MRK.MI
2019-03-29,101.4000015258789,100.8499984741211,101.4000015258789,101.4000015258789,84.0,100.07166290283203,MRK.MI
2019-04-01,99.41999816894531,99.41999816894531,99.41999816894531,99.41999816894531,57.0,98.11759948730469,MRK.MI
2019-04-02,101.30000305175781,101.0999984741211,101.19999694824219,101.30000305175781,146.0,99.97297668457031,MRK.MI
2019-04-03,100.30000305175781,100.30000305175781,100.30000305175781,100.30000305175781,19.0,98.98607635498047,MRK.MI
2019-04-04,101.69999694824219,101.3499984741211,101.3499984741211,101.5,32.0,100.17035675048828,MRK.MI
2019-04-05,101.9000015258789,101.9000015258789,101.9000015258789,101.9000015258789,39.0,100.56511688232422,MRK.MI
2019-04-08,102.55000305175781,102.55000305175781,102.55000305175781,102.55000305175781,42.0,101.20660400390625,MRK.MI
2019-04-09,101.9000015258789,101.5999984741211,101.5999984741211,101.9000015258789,57.0,100.56511688232422,MRK.MI
2019-04-10,99.22000122070312,99.22000122070312,99.22000122070312,99.22000122070312,13.0,97.92021942138672,MRK.MI
2019-04-11,100.25,99.72000122070312,100.25,99.72000122070312,14.0,98.4136734008789,MRK.MI
2019-04-12,98.19999694824219,96.81999969482422,97.80000305175781,96.81999969482422,384.0,95.5516586303711,MRK.MI
2019-04-15,96.72000122070312,96.55999755859375,96.55999755859375,96.69999694824219,194.0,95.4332275390625,MRK.MI
2019-04-16,99.05999755859375,95.66000366210938,95.76000213623047,99.05999755859375,522.0,97.76231384277344,MRK.MI
2019-04-17,94.73999786376953,93.5199966430664,93.5199966430664,94.73999786376953,54.0,93.49890899658203,MRK.MI
2019-04-18,94.0,93.66000366210938,93.73999786376953,93.76000213623047,217.0,92.53174591064453,MRK.MI
2019-04-23,93.5,93.5,93.5,93.5,35.0,92.27515411376953,MRK.MI
2019-04-24,95.72000122070312,94.23999786376953,94.23999786376953,95.4000015258789,206.0,94.15026092529297,MRK.MI
2019-04-25,95.37999725341797,95.0999984741211,95.0999984741211,95.37999725341797,42.0,94.13052368164062,MRK.MI
2019-04-26,95.41999816894531,95.41999816894531,95.41999816894531,95.41999816894531,13.0,94.16999816894531,MRK.MI
2019-04-29,95.08000183105469,95.08000183105469,95.08000183105469,95.08000183105469,17.0,95.08000183105469,MRK.MI
2019-04-30,94.95999908447266,94.63999938964844,94.63999938964844,94.95999908447266,12.0,94.95999908447266,MRK.MI
2019-05-02,95.12000274658203,94.4800033569336,94.4800033569336,95.12000274658203,54.0,95.12000274658203,MRK.MI
2019-05-03,95.73999786376953,95.69999694824219,95.69999694824219,95.73999786376953,48.0,95.73999786376953,MRK.MI
2019-05-06,94.0999984741211,93.83999633789062,93.83999633789062,94.0999984741211,40.0,94.0999984741211,MRK.MI
2019-05-07,96.4800033569336,96.27999877929688,96.27999877929688,96.4800033569336,77.0,96.4800033569336,MRK.MI
2019-05-08,97.19999694824219,95.83999633789062,95.83999633789062,97.19999694824219,337.0,97.19999694824219,MRK.MI
2019-05-09,97.22000122070312,96.87999725341797,97.0,96.87999725341797,136.0,96.87999725341797,MRK.MI
2019-05-10,96.87999725341797,96.5199966430664,96.87999725341797,96.5199966430664,73.0,96.5199966430664,MRK.MI
2019-05-13,95.33999633789062,95.33999633789062,95.33999633789062,95.33999633789062,24.0,95.33999633789062,MRK.MI
2019-05-14,94.13999938964844,93.58000183105469,94.13999938964844,93.58000183105469,37.0,93.58000183105469,MRK.MI
2019-05-15,91.27999877929688,89.0999984741211,89.0999984741211,91.27999877929688,56.0,91.27999877929688,MRK.MI
2019-05-16,91.27999877929688,91.27999877929688,91.27999877929688,91.27999877929688,20.0,91.27999877929688,MRK.MI
2019-05-17,91.4000015258789,91.22000122070312,91.4000015258789,91.22000122070312,15.0,91.22000122070312,MRK.MI
2019-05-20,91.12000274658203,91.12000274658203,91.12000274658203,91.12000274658203,11.0,91.12000274658203,MRK.MI
2019-05-21,91.0,90.44000244140625,90.44000244140625,91.0,74.0,91.0,MRK.MI
2019-05-22,89.9000015258789,89.72000122070312,89.72000122070312,89.9000015258789,43.0,89.9000015258789,MRK.MI
2019-05-23,90.0,89.73999786376953,89.73999786376953,90.0,21.0,90.0,MRK.MI
2019-05-24,91.12000274658203,90.4800033569336,90.4800033569336,91.12000274658203,50.0,91.12000274658203,MRK.MI
2019-05-27,90.36000061035156,89.69999694824219,90.36000061035156,89.95999908447266,42.0,89.95999908447266,MRK.MI
2019-05-28,89.54000091552734,89.54000091552734,89.54000091552734,89.54000091552734,8.0,89.54000091552734,MRK.MI
2019-05-29,88.04000091552734,88.04000091552734,88.04000091552734,88.04000091552734,2.0,88.04000091552734,MRK.MI
2019-05-30,88.0,87.66000366210938,88.0,87.80000305175781,2478.0,87.80000305175781,MRK.MI
2019-05-31,87.12000274658203,86.5,87.12000274658203,86.5,22.0,86.5,MRK.MI
2019-06-03,87.26000213623047,87.26000213623047,87.26000213623047,87.26000213623047,23.0,87.26000213623047,MRK.MI
2019-06-04,87.26000213623047,87.26000213623047,87.26000213623047,87.26000213623047,0.0,87.26000213623047,MRK.MI
2019-06-05,88.37999725341797,88.37999725341797,88.37999725341797,88.37999725341797,55.0,88.37999725341797,MRK.MI
2019-06-06,88.83999633789062,88.83999633789062,88.83999633789062,88.83999633789062,140.0,88.83999633789062,MRK.MI
2019-06-07,89.4800033569336,89.4800033569336,89.4800033569336,89.4800033569336,301.0,89.4800033569336,MRK.MI
2019-06-10,89.4800033569336,89.4800033569336,89.4800033569336,89.4800033569336,0.0,89.4800033569336,MRK.MI
2019-06-11,91.36000061035156,90.31999969482422,90.31999969482422,91.36000061035156,150.0,91.36000061035156,MRK.MI
2019-06-12,90.30000305175781,90.30000305175781,90.30000305175781,90.30000305175781,40.0,90.30000305175781,MRK.MI
2019-06-13,91.77999877929688,91.77999877929688,91.77999877929688,91.77999877929688,50.0,91.77999877929688,MRK.MI
2019-06-14,91.77999877929688,91.77999877929688,91.77999877929688,91.77999877929688,0.0,91.77999877929688,MRK.MI
2019-06-17,91.41999816894531,91.41999816894531,91.41999816894531,91.41999816894531,287.0,91.41999816894531,MRK.MI
2019-06-18,91.41999816894531,91.41999816894531,91.41999816894531,91.41999816894531,0.0,91.41999816894531,MRK.MI
2019-06-19,91.41999816894531,91.41999816894531,91.41999816894531,91.41999816894531,0.0,91.41999816894531,MRK.MI
2019-06-20,94.31999969482422,94.0999984741211,94.31999969482422,94.0999984741211,220.0,94.0999984741211,MRK.MI
2019-06-21,92.80000305175781,92.80000305175781,92.80000305175781,92.80000305175781,50.0,92.80000305175781,MRK.MI
2019-06-24,93.05999755859375,93.05999755859375,93.05999755859375,93.05999755859375,70.0,93.05999755859375,MRK.MI
2019-06-25,93.72000122070312,93.72000122070312,93.72000122070312,93.72000122070312,40.0,93.72000122070312,MRK.MI
2019-06-26,92.94000244140625,92.94000244140625,92.94000244140625,92.94000244140625,40.0,92.94000244140625,MRK.MI
2019-06-27,92.94000244140625,92.94000244140625,92.94000244140625,92.94000244140625,0.0,92.94000244140625,MRK.MI
2019-06-28,92.94000244140625,92.94000244140625,92.94000244140625,92.94000244140625,0.0,92.94000244140625,MRK.MI
2019-07-01,93.87999725341797,93.87999725341797,93.87999725341797,93.87999725341797,30.0,93.87999725341797,MRK.MI
2019-07-02,95.05999755859375,95.05999755859375,95.05999755859375,95.05999755859375,125.0,95.05999755859375,MRK.MI
2019-07-03,95.05999755859375,95.05999755859375,95.05999755859375,95.05999755859375,0.0,95.05999755859375,MRK.MI
2019-07-04,95.05999755859375,95.05999755859375,95.05999755859375,95.05999755859375,0.0,95.05999755859375,MRK.MI
2019-07-05,95.87999725341797,94.80000305175781,95.87999725341797,94.80000305175781,105.0,94.80000305175781,MRK.MI
2019-07-08,94.80000305175781,94.80000305175781,94.80000305175781,94.80000305175781,0.0,94.80000305175781,MRK.MI
2019-07-09,94.80000305175781,94.80000305175781,94.80000305175781,94.80000305175781,0.0,94.80000305175781,MRK.MI
2019-07-10,92.80000305175781,92.80000305175781,92.80000305175781,92.80000305175781,25.0,92.80000305175781,MRK.MI
2019-07-11,93.08000183105469,93.08000183105469,93.08000183105469,93.08000183105469,25.0,93.08000183105469,MRK.MI
2019-07-12,93.08000183105469,93.08000183105469,93.08000183105469,93.08000183105469,0.0,93.08000183105469,MRK.MI
2019-07-15,91.73999786376953,91.73999786376953,91.73999786376953,91.73999786376953,25.0,91.73999786376953,MRK.MI
2019-07-16,92.76000213623047,92.76000213623047,92.76000213623047,92.76000213623047,25.0,92.76000213623047,MRK.MI
2019-07-17,92.76000213623047,92.76000213623047,92.76000213623047,92.76000213623047,0.0,92.76000213623047,MRK.MI
2019-07-18,92.76000213623047,92.76000213623047,92.76000213623047,92.76000213623047,0.0,92.76000213623047,MRK.MI
2019-07-19,94.19999694824219,94.19999694824219,94.19999694824219,94.19999694824219,200.0,94.19999694824219,MRK.MI
2019-07-22,94.19999694824219,94.19999694824219,94.19999694824219,94.19999694824219,0.0,94.19999694824219,MRK.MI
2019-07-23,94.19999694824219,94.19999694824219,94.19999694824219,94.19999694824219,0.0,94.19999694824219,MRK.MI
2019-07-24,96.0,94.63999938964844,96.0,94.63999938964844,145.0,94.63999938964844,MRK.MI
2019-07-25,94.62000274658203,94.62000274658203,94.62000274658203,94.62000274658203,50.0,94.62000274658203,MRK.MI
2019-07-26,94.63999938964844,94.63999938964844,94.63999938964844,94.63999938964844,200.0,94.63999938964844,MRK.MI
2019-07-29,94.63999938964844,94.63999938964844,94.63999938964844,94.63999938964844,0.0,94.63999938964844,MRK.MI
2019-07-30,94.63999938964844,94.63999938964844,94.63999938964844,94.63999938964844,0.0,94.63999938964844,MRK.MI
2019-07-31,94.63999938964844,94.63999938964844,94.63999938964844,94.63999938964844,0.0,94.63999938964844,MRK.MI
2019-08-01,94.62000274658203,94.62000274658203,94.62000274658203,94.62000274658203,15.0,94.62000274658203,MRK.MI
2019-08-02,93.58000183105469,93.33999633789062,93.58000183105469,93.33999633789062,120.0,93.33999633789062,MRK.MI
2019-08-05,93.33999633789062,93.33999633789062,93.33999633789062,93.33999633789062,0.0,93.33999633789062,MRK.MI
2019-08-06,93.33999633789062,93.33999633789062,93.33999633789062,93.33999633789062,0.0,93.33999633789062,MRK.MI
2019-08-07,93.33999633789062,93.33999633789062,93.33999633789062,93.33999633789062,0.0,93.33999633789062,MRK.MI
2019-08-08,93.33999633789062,93.33999633789062,93.33999633789062,93.33999633789062,0.0,93.33999633789062,MRK.MI
2019-08-09,93.33999633789062,93.33999633789062,93.33999633789062,93.33999633789062,0.0,93.33999633789062,MRK.MI
2019-08-12,95.0999984741211,95.0999984741211,95.0999984741211,95.0999984741211,30.0,95.0999984741211,MRK.MI
2019-08-13,94.58000183105469,94.58000183105469,94.58000183105469,94.58000183105469,15.0,94.58000183105469,MRK.MI
2019-08-14,94.66000366210938,94.66000366210938,94.66000366210938,94.66000366210938,200.0,94.66000366210938,MRK.MI
2019-08-16,94.66000366210938,94.66000366210938,94.66000366210938,94.66000366210938,0.0,94.66000366210938,MRK.MI
2019-08-19,95.80000305175781,94.5999984741211,94.5999984741211,95.69999694824219,1085.0,95.69999694824219,MRK.MI
2019-08-20,95.72000122070312,95.72000122070312,95.72000122070312,95.72000122070312,30.0,95.72000122070312,MRK.MI
2019-08-21,96.0,96.0,96.0,96.0,280.0,96.0,MRK.MI
2019-08-22,96.0,95.87999725341797,96.0,95.9000015258789,345.0,95.9000015258789,MRK.MI
2019-08-23,95.9000015258789,95.9000015258789,95.9000015258789,95.9000015258789,0.0,95.9000015258789,MRK.MI
2019-08-26,95.9000015258789,95.9000015258789,95.9000015258789,95.9000015258789,0.0,95.9000015258789,MRK.MI
2019-08-27,95.9000015258789,95.9000015258789,95.9000015258789,95.9000015258789,0.0,95.9000015258789,MRK.MI
2019-08-28,95.9000015258789,95.9000015258789,95.9000015258789,95.9000015258789,0.0,95.9000015258789,MRK.MI
2019-08-29,95.9000015258789,95.9000015258789,95.9000015258789,95.9000015258789,0.0,95.9000015258789,MRK.MI
2019-08-30,96.91999816894531,96.91999816894531,96.91999816894531,96.91999816894531,500.0,96.91999816894531,MRK.MI
2019-09-02,98.13999938964844,98.13999938964844,98.13999938964844,98.13999938964844,41.0,98.13999938964844,MRK.MI
2019-09-03,97.94000244140625,97.94000244140625,97.94000244140625,97.94000244140625,150.0,97.94000244140625,MRK.MI
2019-09-04,97.94000244140625,97.94000244140625,97.94000244140625,97.94000244140625,0.0,97.94000244140625,MRK.MI
2019-09-05,97.36000061035156,97.36000061035156,97.36000061035156,97.36000061035156,30.0,97.36000061035156,MRK.MI
2019-09-06,98.63999938964844,98.04000091552734,98.63999938964844,98.04000091552734,466.0,98.04000091552734,MRK.MI
2019-09-09,97.19999694824219,97.19999694824219,97.19999694824219,97.19999694824219,12.0,97.19999694824219,MRK.MI
2019-09-10,97.19999694824219,97.19999694824219,97.19999694824219,97.19999694824219,0.0,97.19999694824219,MRK.MI
2019-09-11,97.19999694824219,97.19999694824219,97.19999694824219,97.19999694824219,0.0,97.19999694824219,MRK.MI
2019-09-12,96.87999725341797,96.87999725341797,96.87999725341797,96.87999725341797,20.0,96.87999725341797,MRK.MI
2019-09-13,96.87999725341797,96.87999725341797,96.87999725341797,96.87999725341797,0.0,96.87999725341797,MRK.MI
2019-09-16,96.87999725341797,96.87999725341797,96.87999725341797,96.87999725341797,0.0,96.87999725341797,MRK.MI
2019-09-17,96.87999725341797,96.87999725341797,96.87999725341797,96.87999725341797,0.0,96.87999725341797,MRK.MI
2019-09-18,98.5999984741211,98.05999755859375,98.22000122070312,98.5999984741211,113.0,98.5999984741211,MRK.MI
2019-09-19,98.5999984741211,98.5999984741211,98.5999984741211,98.5999984741211,0.0,98.5999984741211,MRK.MI
2019-09-20,104.9000015258789,104.9000015258789,104.9000015258789,104.9000015258789,7.0,104.9000015258789,MRK.MI
2019-09-23,105.19999694824219,104.80000305175781,105.0,104.80000305175781,283.0,104.80000305175781,MRK.MI
2019-09-24,104.80000305175781,104.80000305175781,104.80000305175781,104.80000305175781,0.0,104.80000305175781,MRK.MI
2019-09-25,103.0,102.55000305175781,103.0,102.55000305175781,19.0,102.55000305175781,MRK.MI
2019-09-26,102.55000305175781,102.55000305175781,102.55000305175781,102.55000305175781,0.0,102.55000305175781,MRK.MI
2019-09-27,102.55000305175781,102.55000305175781,102.55000305175781,102.55000305175781,0.0,102.55000305175781,MRK.MI
2019-09-30,103.75,103.75,103.75,103.75,25.0,103.75,MRK.MI
2019-10-01,103.3499984741211,103.3499984741211,103.3499984741211,103.3499984741211,9.0,103.3499984741211,MRK.MI
2019-10-02,102.3499984741211,102.3499984741211,102.3499984741211,102.3499984741211,104.0,102.3499984741211,MRK.MI
2019-10-03,98.5999984741211,98.5999984741211,98.5999984741211,98.5999984741211,30.0,98.5999984741211,MRK.MI
2019-10-04,100.80000305175781,100.80000305175781,100.80000305175781,100.80000305175781,104.0,100.80000305175781,MRK.MI
2019-10-07,100.80000305175781,100.80000305175781,100.80000305175781,100.80000305175781,0.0,100.80000305175781,MRK.MI
2019-10-08,100.80000305175781,100.80000305175781,100.80000305175781,100.80000305175781,0.0,100.80000305175781,MRK.MI
2019-10-09,100.80000305175781,100.80000305175781,100.80000305175781,100.80000305175781,0.0,100.80000305175781,MRK.MI
2019-10-10,103.3499984741211,103.3499984741211,103.3499984741211,103.3499984741211,50.0,103.3499984741211,MRK.MI
2019-10-11,103.3499984741211,103.3499984741211,103.3499984741211,103.3499984741211,0.0,103.3499984741211,MRK.MI
2019-10-14,104.19999694824219,104.19999694824219,104.19999694824219,104.19999694824219,20.0,104.19999694824219,MRK.MI
2019-10-15,104.19999694824219,104.19999694824219,104.19999694824219,104.19999694824219,0.0,104.19999694824219,MRK.MI
2019-10-16,105.9000015258789,105.8499984741211,105.9000015258789,105.8499984741211,1001.0,105.8499984741211,MRK.MI
2019-10-17,105.8499984741211,105.8499984741211,105.8499984741211,105.8499984741211,0.0,105.8499984741211,MRK.MI
2019-10-18,106.19999694824219,106.19999694824219,106.19999694824219,106.19999694824219,47.0,106.19999694824219,MRK.MI
2019-10-21,104.5,104.5,104.5,104.5,20.0,104.5,MRK.MI
2019-10-22,104.9000015258789,104.9000015258789,104.9000015258789,104.9000015258789,3.0,104.9000015258789,MRK.MI
2019-10-23,104.9000015258789,104.9000015258789,104.9000015258789,104.9000015258789,0.0,104.9000015258789,MRK.MI
2019-10-24,104.9000015258789,104.9000015258789,104.9000015258789,104.9000015258789,0.0,104.9000015258789,MRK.MI
2019-10-25,109.6500015258789,109.6500015258789,109.6500015258789,109.6500015258789,100.0,109.6500015258789,MRK.MI
2019-10-28,106.19999694824219,105.9000015258789,106.19999694824219,106.19999694824219,137.0,106.19999694824219,MRK.MI
2019-10-29,106.0999984741211,106.0999984741211,106.0999984741211,106.0999984741211,12.0,106.0999984741211,MRK.MI
2019-10-30,106.0999984741211,106.0999984741211,106.0999984741211,106.0999984741211,0.0,106.0999984741211,MRK.MI
2019-10-31,106.3499984741211,106.3499984741211,106.3499984741211,106.3499984741211,76.0,106.3499984741211,MRK.MI
2019-11-01,106.3499984741211,106.3499984741211,106.3499984741211,106.3499984741211,0.0,106.3499984741211,MRK.MI
2019-11-04,108.55000305175781,107.8499984741211,108.55000305175781,107.8499984741211,116.0,107.8499984741211,MRK.MI
2019-11-05,107.8499984741211,107.8499984741211,107.8499984741211,107.8499984741211,0.0,107.8499984741211,MRK.MI
2019-11-06,108.4000015258789,108.4000015258789,108.4000015258789,108.4000015258789,63.0,108.4000015258789,MRK.MI
2019-11-07,108.0999984741211,107.75,108.0999984741211,107.94999694824219,148.0,107.94999694824219,MRK.MI
2019-11-08,109.3499984741211,109.3499984741211,109.3499984741211,109.3499984741211,50.0,109.3499984741211,MRK.MI
2019-11-11,110.05000305175781,110.05000305175781,110.05000305175781,110.05000305175781,75.0,110.05000305175781,MRK.MI
2019-11-12,109.9000015258789,109.9000015258789,109.9000015258789,109.9000015258789,50.0,109.9000015258789,MRK.MI
2019-11-13,109.9000015258789,109.9000015258789,109.9000015258789,109.9000015258789,263.0,109.9000015258789,MRK.MI
2019-11-14,109.9000015258789,109.9000015258789,109.9000015258789,109.9000015258789,0.0,109.9000015258789,MRK.MI
2019-11-15,107.80000305175781,107.80000305175781,107.80000305175781,107.80000305175781,47.0,107.80000305175781,MRK.MI
2019-11-18,107.80000305175781,107.80000305175781,107.80000305175781,107.80000305175781,0.0,107.80000305175781,MRK.MI
2019-11-19,107.80000305175781,107.80000305175781,107.80000305175781,107.80000305175781,0.0,107.80000305175781,MRK.MI
2019-11-20,108.30000305175781,108.30000305175781,108.30000305175781,108.30000305175781,10.0,108.30000305175781,MRK.MI
2019-11-21,108.30000305175781,108.30000305175781,108.30000305175781,108.30000305175781,0.0,108.30000305175781,MRK.MI
2019-11-22,108.30000305175781,108.30000305175781,108.30000305175781,108.30000305175781,0.0,108.30000305175781,MRK.MI
2019-11-25,106.55000305175781,106.55000305175781,106.55000305175781,106.55000305175781,140.0,106.55000305175781,MRK.MI
2019-11-26,106.5,106.5,106.5,106.5,50.0,106.5,MRK.MI
2019-11-27,107.0,107.0,107.0,107.0,35.0,107.0,MRK.MI
2019-11-28,107.0,107.0,107.0,107.0,0.0,107.0,MRK.MI
2019-11-29,107.0,107.0,107.0,107.0,0.0,107.0,MRK.MI
2019-12-02,107.0,107.0,107.0,107.0,0.0,107.0,MRK.MI
2019-12-03,107.0,107.0,107.0,107.0,0.0,107.0,MRK.MI
2019-12-04,107.0,107.0,107.0,107.0,0.0,107.0,MRK.MI
2019-12-05,104.5999984741211,103.94999694824219,104.3499984741211,103.94999694824219,140.0,103.94999694824219,MRK.MI
2019-12-06,103.94999694824219,103.94999694824219,103.94999694824219,103.94999694824219,0.0,103.94999694824219,MRK.MI
2019-12-09,103.94999694824219,103.6500015258789,103.94999694824219,103.6500015258789,78.0,103.6500015258789,MRK.MI
2019-12-10,103.4000015258789,102.75,102.75,103.19999694824219,82.0,103.19999694824219,MRK.MI
2019-12-11,103.0,103.0,103.0,103.0,150.0,103.0,MRK.MI
2019-12-12,103.4000015258789,103.19999694824219,103.4000015258789,103.19999694824219,230.0,103.19999694824219,MRK.MI
2019-12-13,103.30000305175781,103.30000305175781,103.30000305175781,103.30000305175781,200.0,103.30000305175781,MRK.MI
2019-12-16,103.30000305175781,103.30000305175781,103.30000305175781,103.30000305175781,0.0,103.30000305175781,MRK.MI
2019-12-17,103.30000305175781,103.30000305175781,103.30000305175781,103.30000305175781,0.0,103.30000305175781,MRK.MI
2019-12-18,104.30000305175781,104.30000305175781,104.30000305175781,104.30000305175781,19.0,104.30000305175781,MRK.MI
2019-12-19,103.5999984741211,103.5999984741211,103.5999984741211,103.5999984741211,40.0,103.5999984741211,MRK.MI
2019-12-20,104.19999694824219,104.19999694824219,104.19999694824219,104.19999694824219,20.0,104.19999694824219,MRK.MI
2019-12-23,104.5,104.5,104.5,104.5,50.0,104.5,MRK.MI
2019-12-27,104.5,104.5,104.5,104.5,0.0,104.5,MRK.MI
2019-12-30,104.5,104.5,104.5,104.5,0.0,104.5,MRK.MI
2020-01-02,107.30000305175781,107.30000305175781,107.30000305175781,107.30000305175781,120.0,107.30000305175781,MRK.MI
2020-01-03,107.30000305175781,107.30000305175781,107.30000305175781,107.30000305175781,0.0,107.30000305175781,MRK.MI
2020-01-06,108.4000015258789,108.4000015258789,108.4000015258789,108.4000015258789,140.0,108.4000015258789,MRK.MI
2020-01-07,108.4000015258789,108.4000015258789,108.4000015258789,108.4000015258789,0.0,108.4000015258789,MRK.MI
2020-01-08,112.0999984741211,109.75,109.75,111.1500015258789,45.0,111.1500015258789,MRK.MI
2020-01-09,112.55000305175781,112.55000305175781,112.55000305175781,112.55000305175781,90.0,112.55000305175781,MRK.MI
2020-01-10,112.55000305175781,112.55000305175781,112.55000305175781,112.55000305175781,0.0,112.55000305175781,MRK.MI
2020-01-13,112.55000305175781,112.55000305175781,112.55000305175781,112.55000305175781,0.0,112.55000305175781,MRK.MI
2020-01-14,115.0,113.75,113.8499984741211,114.75,192.0,114.75,MRK.MI
2020-01-15,114.75,114.75,114.75,114.75,0.0,114.75,MRK.MI
2020-01-16,115.30000305175781,115.25,115.25,115.30000305175781,260.0,115.30000305175781,MRK.MI
2020-01-17,115.4000015258789,115.4000015258789,115.4000015258789,115.4000015258789,4.0,115.4000015258789,MRK.MI
2020-01-20,116.0,115.69999694824219,115.69999694824219,116.0,85.0,116.0,MRK.MI
2020-01-21,117.30000305175781,117.30000305175781,117.30000305175781,117.30000305175781,30.0,117.30000305175781,MRK.MI
2020-01-22,117.30000305175781,117.0999984741211,117.30000305175781,117.0999984741211,11.0,117.0999984741211,MRK.MI
2020-01-23,117.0999984741211,117.0999984741211,117.0999984741211,117.0999984741211,0.0,117.0999984741211,MRK.MI
2020-01-24,117.0999984741211,117.0999984741211,117.0999984741211,117.0999984741211,0.0,117.0999984741211,MRK.MI
2020-01-27,117.0999984741211,117.0999984741211,117.0999984741211,117.0999984741211,0.0,117.0999984741211,MRK.MI
2020-01-28,118.25,118.19999694824219,118.19999694824219,118.25,45.0,118.25,MRK.MI
2020-01-29,118.80000305175781,118.80000305175781,118.80000305175781,118.80000305175781,25.0,118.80000305175781,MRK.MI
2020-01-30,118.80000305175781,118.80000305175781,118.80000305175781,118.80000305175781,0.0,118.80000305175781,MRK.MI
2020-01-31,117.75,116.0,117.75,116.0,98.0,116.0,MRK.MI
2020-02-03,116.0,116.0,116.0,116.0,0.0,116.0,MRK.MI
2020-02-04,117.80000305175781,117.0,117.80000305175781,117.0,185.0,117.0,MRK.MI
2020-02-05,117.0,117.0,117.0,117.0,0.0,117.0,MRK.MI
2020-02-06,117.0,117.0,117.0,117.0,0.0,117.0,MRK.MI
2020-02-07,120.5,119.8499984741211,120.1500015258789,119.8499984741211,373.0,119.8499984741211,MRK.MI
2020-02-10,120.1500015258789,120.1500015258789,120.1500015258789,120.1500015258789,100.0,120.1500015258789,MRK.MI
2020-02-11,120.5999984741211,120.5999984741211,120.5999984741211,120.5999984741211,50.0,120.5999984741211,MRK.MI
2020-02-12,122.30000305175781,121.5,122.30000305175781,121.8499984741211,104.0,121.8499984741211,MRK.MI
2020-02-13,122.5,122.5,122.5,122.5,4.0,122.5,MRK.MI
2020-02-14,122.5,122.5,122.5,122.5,0.0,122.5,MRK.MI
2020-02-17,121.9000015258789,121.9000015258789,121.9000015258789,121.9000015258789,80.0,121.9000015258789,MRK.MI
2020-02-18,123.75,123.30000305175781,123.30000305175781,123.75,115.0,123.75,MRK.MI
2020-02-19,125.0,125.0,125.0,125.0,85.0,125.0,MRK.MI
2020-02-20,125.0,123.3499984741211,125.0,123.3499984741211,118.0,123.3499984741211,MRK.MI
2020-02-21,123.55000305175781,123.44999694824219,123.44999694824219,123.55000305175781,37.0,123.55000305175781,MRK.MI
2020-02-24,122.0,120.44999694824219,122.0,120.44999694824219,210.0,120.44999694824219,MRK.MI
2020-02-25,117.55000305175781,117.3499984741211,117.55000305175781,117.3499984741211,50.0,117.3499984741211,MRK.MI
2020-02-26,115.55000305175781,114.19999694824219,114.19999694824219,115.55000305175781,170.0,115.55000305175781,MRK.MI
2020-02-27,113.3499984741211,112.8499984741211,112.8499984741211,113.3499984741211,55.0,113.3499984741211,MRK.MI
2020-02-28,108.30000305175781,108.19999694824219,108.19999694824219,108.30000305175781,170.0,108.30000305175781,MRK.MI
2020-03-02,110.3499984741211,106.8499984741211,110.3499984741211,109.5999984741211,279.0,109.5999984741211,MRK.MI
2020-03-03,114.9000015258789,112.9000015258789,114.9000015258789,114.3499984741211,686.0,114.3499984741211,MRK.MI
2020-03-04,114.3499984741211,114.3499984741211,114.3499984741211,114.3499984741211,0.0,114.3499984741211,MRK.MI
2020-03-05,119.80000305175781,115.05000305175781,119.80000305175781,116.75,1188.0,116.75,MRK.MI
2020-03-06,116.75,116.75,116.75,116.75,0.0,116.75,MRK.MI
2020-03-09,103.75,101.80000305175781,103.75,102.1500015258789,136.0,102.1500015258789,MRK.MI
2020-03-10,103.9000015258789,101.69999694824219,103.9000015258789,101.69999694824219,72.0,101.69999694824219,MRK.MI
2020-03-11,101.69999694824219,101.69999694824219,101.69999694824219,101.69999694824219,0.0,101.69999694824219,MRK.MI
2020-03-12,93.95999908447266,89.4800033569336,93.95999908447266,89.4800033569336,186.0,89.4800033569336,MRK.MI
2020-03-13,95.12000274658203,89.94000244140625,91.9800033569336,95.12000274658203,360.0,95.12000274658203,MRK.MI
2020-03-16,95.12000274658203,95.12000274658203,95.12000274658203,95.12000274658203,0.0,95.12000274658203,MRK.MI
2020-03-17,90.81999969482422,85.37999725341797,90.81999969482422,85.91999816894531,111.0,85.91999816894531,MRK.MI
2020-03-18,82.23999786376953,81.5999984741211,82.23999786376953,81.5999984741211,81.0,81.5999984741211,MRK.MI
2020-03-19,80.0,80.0,80.0,80.0,5.0,80.0,MRK.MI
2020-03-20,89.04000091552734,85.0,88.54000091552734,85.0,109.0,85.0,MRK.MI
2020-03-23,83.0199966430664,81.0,82.0199966430664,83.0199966430664,67.0,83.0199966430664,MRK.MI
2020-03-24,89.44000244140625,89.44000244140625,89.44000244140625,89.44000244140625,5.0,89.44000244140625,MRK.MI
2020-03-25,92.73999786376953,92.0,92.73999786376953,92.19999694824219,59.0,92.19999694824219,MRK.MI
2020-03-26,93.4000015258789,93.4000015258789,93.4000015258789,93.4000015258789,30.0,93.4000015258789,MRK.MI
2020-03-27,93.4000015258789,93.4000015258789,93.4000015258789,93.4000015258789,0.0,93.4000015258789,MRK.MI
2020-03-30,89.76000213623047,89.33999633789062,89.33999633789062,89.5999984741211,43.0,89.5999984741211,MRK.MI
2020-03-31,92.0,91.0,91.0,92.0,114.0,92.0,MRK.MI
2020-04-01,90.80000305175781,90.30000305175781,90.80000305175781,90.30000305175781,38.0,90.30000305175781,MRK.MI
2020-04-02,88.83999633789062,88.83999633789062,88.83999633789062,88.83999633789062,50.0,88.83999633789062,MRK.MI
2020-04-03,90.36000061035156,90.36000061035156,90.36000061035156,90.36000061035156,1.0,90.36000061035156,MRK.MI
2020-04-06,94.22000122070312,93.0,93.36000061035156,93.5,593.0,93.5,MRK.MI
2020-04-07,97.94000244140625,95.9800033569336,96.30000305175781,96.5,781.0,96.5,MRK.MI
2020-04-08,96.0999984741211,94.55999755859375,96.0999984741211,94.69999694824219,587.0,94.69999694824219,MRK.MI
2020-04-09,96.37999725341797,95.19999694824219,96.37999725341797,95.4000015258789,461.0,95.4000015258789,MRK.MI
2020-04-14,98.22000122070312,96.4000015258789,96.4000015258789,97.80000305175781,424.0,97.80000305175781,MRK.MI
2020-04-15,99.45999908447266,97.41999816894531,99.45999908447266,97.41999816894531,258.0,97.41999816894531,MRK.MI
2020-04-16,98.9000015258789,97.0,97.27999877929688,98.9000015258789,415.0,98.9000015258789,MRK.MI
2020-04-17,101.55000305175781,100.3499984741211,100.5,101.55000305175781,352.0,101.55000305175781,MRK.MI
2020-04-20,103.30000305175781,100.5,102.69999694824219,103.30000305175781,393.0,103.30000305175781,MRK.MI
2020-04-21,103.0,98.16000366210938,103.0,100.8499984741211,250.0,100.8499984741211,MRK.MI
2020-04-22,102.19999694824219,101.0,101.0,101.94999694824219,460.0,101.94999694824219,MRK.MI
2020-04-23,104.05000305175781,102.94999694824219,102.94999694824219,104.05000305175781,125.0,104.05000305175781,MRK.MI
2020-04-24,105.44999694824219,103.55000305175781,104.0,105.44999694824219,120.0,105.44999694824219,MRK.MI
2020-04-27,107.44999694824219,105.5999984741211,106.19999694824219,105.5999984741211,342.0,105.5999984741211,MRK.MI
2020-04-28,108.19999694824219,106.4000015258789,106.4000015258789,107.94999694824219,252.0,107.94999694824219,MRK.MI
2020-04-29,108.1500015258789,106.44999694824219,106.69999694824219,107.44999694824219,516.0,107.44999694824219,MRK.MI
2020-04-30,108.6500015258789,106.1500015258789,108.6500015258789,106.1500015258789,350.0,106.1500015258789,MRK.MI
2020-05-04,102.3499984741211,101.44999694824219,102.3499984741211,101.75,493.0,101.75,MRK.MI
2020-05-05,104.75,104.75,104.75,104.75,25.0,104.75,MRK.MI
2020-05-06,107.55000305175781,106.69999694824219,107.55000305175781,106.69999694824219,150.0,106.69999694824219,MRK.MI
2020-05-07,107.05000305175781,107.05000305175781,107.05000305175781,107.05000305175781,50.0,107.05000305175781,MRK.MI
2020-05-08,106.55000305175781,106.55000305175781,106.55000305175781,106.55000305175781,10.0,106.55000305175781,MRK.MI
2020-05-11,106.55000305175781,104.44999694824219,106.55000305175781,105.69999694824219,586.0,105.69999694824219,MRK.MI
2019-01-02,0.03220000118017197,0.02800000086426735,0.029200000688433647,0.03220000118017197,1196000,0.03220000118017197,MTF.MI
2019-01-03,0.03480000048875809,0.03139999881386757,0.03180000185966492,0.03139999881386757,1677000,0.03139999881386757,MTF.MI
2019-01-04,0.032600000500679016,0.03139999881386757,0.03180000185966492,0.03200000151991844,494000,0.03200000151991844,MTF.MI
2019-01-07,0.032999999821186066,0.03099999949336052,0.03099999949336052,0.032999999821186066,260000,0.032999999821186066,MTF.MI
2019-01-08,0.03240000084042549,0.03180000185966492,0.03240000084042549,0.03180000185966492,130000,0.03180000185966492,MTF.MI
2019-01-09,0.03240000084042549,0.031599998474121094,0.03180000185966492,0.031599998474121094,221000,0.031599998474121094,MTF.MI
2019-01-10,0.03240000084042549,0.03240000084042549,0.03240000084042549,0.03240000084042549,78000,0.03240000084042549,MTF.MI
2019-01-11,0.032600000500679016,0.03240000084042549,0.03240000084042549,0.032600000500679016,182000,0.032600000500679016,MTF.MI
2019-01-14,0.031599998474121094,0.031199999153614044,0.03139999881386757,0.031199999153614044,247000,0.031199999153614044,MTF.MI
2019-01-15,0.03139999881386757,0.03099999949336052,0.03139999881386757,0.03139999881386757,117000,0.03139999881386757,MTF.MI
2019-01-16,0.03099999949336052,0.028999999165534973,0.03099999949336052,0.029999999329447746,1404000,0.029999999329447746,MTF.MI
2019-01-17,0.029999999329447746,0.029400000348687172,0.029999999329447746,0.029999999329447746,208000,0.029999999329447746,MTF.MI
2019-01-18,0.029999999329447746,0.0284000001847744,0.02979999966919422,0.029400000348687172,676000,0.029400000348687172,MTF.MI
2019-01-21,0.03020000085234642,0.029400000348687172,0.029400000348687172,0.03020000085234642,312000,0.03020000085234642,MTF.MI
2019-01-22,0.03060000017285347,0.029999999329447746,0.03020000085234642,0.029999999329447746,260000,0.029999999329447746,MTF.MI
2019-01-23,0.029999999329447746,0.029600000008940697,0.029999999329447746,0.029600000008940697,117000,0.029600000008940697,MTF.MI
2019-01-24,0.03020000085234642,0.03020000085234642,0.03020000085234642,0.03020000085234642,13000,0.03020000085234642,MTF.MI
2019-01-25,0.029999999329447746,0.028999999165534973,0.029999999329447746,0.02979999966919422,312000,0.02979999966919422,MTF.MI
2019-01-28,0.029999999329447746,0.029999999329447746,0.029999999329447746,0.029999999329447746,78000,0.029999999329447746,MTF.MI
2019-01-29,0.030400000512599945,0.027000000700354576,0.029999999329447746,0.029200000688433647,2015000,0.029200000688433647,MTF.MI
2019-01-30,0.02879999950528145,0.02879999950528145,0.02879999950528145,0.02879999950528145,13000,0.02879999950528145,MTF.MI
2019-01-31,0.028999999165534973,0.028599999845027924,0.028599999845027924,0.028999999165534973,156000,0.028999999165534973,MTF.MI
2019-02-01,0.02979999966919422,0.028999999165534973,0.029200000688433647,0.02979999966919422,468000,0.02979999966919422,MTF.MI
2019-02-04,0.029400000348687172,0.028999999165534973,0.028999999165534973,0.029400000348687172,39000,0.029400000348687172,MTF.MI
2019-02-05,0.029200000688433647,0.029200000688433647,0.029200000688433647,0.029200000688433647,91000,0.029200000688433647,MTF.MI
2019-02-06,0.029999999329447746,0.028999999165534973,0.028999999165534973,0.029200000688433647,247000,0.029200000688433647,MTF.MI
2019-02-07,0.028999999165534973,0.028999999165534973,0.028999999165534973,0.028999999165534973,130000,0.028999999165534973,MTF.MI
2019-02-08,0.028999999165534973,0.028999999165534973,0.028999999165534973,0.028999999165534973,65000,0.028999999165534973,MTF.MI
2019-02-11,0.02879999950528145,0.02879999950528145,0.02879999950528145,0.02879999950528145,78000,0.02879999950528145,MTF.MI
2019-02-12,0.028999999165534973,0.02879999950528145,0.02879999950528145,0.028999999165534973,26000,0.028999999165534973,MTF.MI
2019-02-13,0.029200000688433647,0.029200000688433647,0.029200000688433647,0.029200000688433647,52000,0.029200000688433647,MTF.MI
2019-02-14,0.028200000524520874,0.028200000524520874,0.028200000524520874,0.028200000524520874,143000,0.028200000524520874,MTF.MI
2019-02-15,0.0284000001847744,0.02800000086426735,0.0284000001847744,0.02800000086426735,156000,0.02800000086426735,MTF.MI
2019-02-18,0.02800000086426735,0.027000000700354576,0.02800000086426735,0.027000000700354576,689000,0.027000000700354576,MTF.MI
2019-02-19,0.0272000003606081,0.027000000700354576,0.027000000700354576,0.027000000700354576,377000,0.027000000700354576,MTF.MI
2019-02-20,0.028999999165534973,0.026799999177455902,0.0272000003606081,0.02800000086426735,1742000,0.02800000086426735,MTF.MI
2019-02-21,0.03220000118017197,0.02759999968111515,0.027799999341368675,0.031199999153614044,4316000,0.031199999153614044,MTF.MI
2019-02-22,0.033799998462200165,0.028200000524520874,0.030799999833106995,0.03099999949336052,8307000,0.03099999949336052,MTF.MI
2019-02-25,0.035599999129772186,0.03060000017285347,0.03240000084042549,0.03539999946951866,8957000,0.03539999946951866,MTF.MI
2019-02-26,0.03579999879002571,0.03200000151991844,0.035599999129772186,0.03200000151991844,4524000,0.03200000151991844,MTF.MI
2019-02-27,0.03220000118017197,0.02979999966919422,0.03220000118017197,0.03060000017285347,3081000,0.03060000017285347,MTF.MI
2019-02-28,0.03200000151991844,0.028999999165534973,0.030799999833106995,0.02979999966919422,7930000,0.02979999966919422,MTF.MI
2019-03-01,0.029999999329447746,0.028999999165534973,0.029999999329447746,0.029600000008940697,637000,0.029600000008940697,MTF.MI
2019-03-04,0.030799999833106995,0.029200000688433647,0.029200000688433647,0.03020000085234642,2197000,0.03020000085234642,MTF.MI
2019-03-05,0.03020000085234642,0.028599999845027924,0.03020000085234642,0.02879999950528145,1807000,0.02879999950528145,MTF.MI
2019-03-06,0.029999999329447746,0.02879999950528145,0.029200000688433647,0.02979999966919422,1885000,0.02979999966919422,MTF.MI
2019-03-07,0.030799999833106995,0.02879999950528145,0.029400000348687172,0.029200000688433647,2067000,0.029200000688433647,MTF.MI
2019-03-08,0.029999999329447746,0.02800000086426735,0.029600000008940697,0.02800000086426735,1794000,0.02800000086426735,MTF.MI
2019-03-11,0.028599999845027924,0.028200000524520874,0.028200000524520874,0.028599999845027924,364000,0.028599999845027924,MTF.MI
2019-03-12,0.02879999950528145,0.0272000003606081,0.02879999950528145,0.027400000020861626,1326000,0.027400000020861626,MTF.MI
2019-03-13,0.02800000086426735,0.025800000876188278,0.027400000020861626,0.026000000536441803,8827000,0.026000000536441803,MTF.MI
2019-03-14,0.027000000700354576,0.025599999353289604,0.026399999856948853,0.026000000536441803,2236000,0.026000000536441803,MTF.MI
2019-03-15,0.026399999856948853,0.025800000876188278,0.026000000536441803,0.026399999856948853,949000,0.026399999856948853,MTF.MI
2019-03-18,0.026599999517202377,0.025800000876188278,0.026399999856948853,0.026200000196695328,377000,0.026200000196695328,MTF.MI
2019-03-19,0.027000000700354576,0.026599999517202377,0.026599999517202377,0.026599999517202377,429000,0.026599999517202377,MTF.MI
2019-03-20,0.028200000524520874,0.027000000700354576,0.027000000700354576,0.027799999341368675,2756000,0.027799999341368675,MTF.MI
2019-03-21,0.029400000348687172,0.02759999968111515,0.02759999968111515,0.02800000086426735,4316000,0.02800000086426735,MTF.MI
2019-03-22,0.028999999165534973,0.027400000020861626,0.027799999341368675,0.0284000001847744,494000,0.0284000001847744,MTF.MI
2019-03-25,0.0284000001847744,0.02759999968111515,0.028200000524520874,0.02759999968111515,611000,0.02759999968111515,MTF.MI
2019-03-26,0.028200000524520874,0.028200000524520874,0.028200000524520874,0.028200000524520874,13000,0.028200000524520874,MTF.MI
2019-03-27,0.028999999165534973,0.027400000020861626,0.02800000086426735,0.027400000020861626,754000,0.027400000020861626,MTF.MI
2019-03-28,0.02800000086426735,0.027400000020861626,0.02800000086426735,0.02800000086426735,468000,0.02800000086426735,MTF.MI
2019-03-29,0.03099999949336052,0.028200000524520874,0.028200000524520874,0.029400000348687172,4589000,0.029400000348687172,MTF.MI
2019-04-01,0.03020000085234642,0.028999999165534973,0.029999999329447746,0.028999999165534973,1261000,0.028999999165534973,MTF.MI
2019-04-02,0.029200000688433647,0.028200000524520874,0.02879999950528145,0.029200000688433647,1378000,0.029200000688433647,MTF.MI
2019-04-03,0.03060000017285347,0.028599999845027924,0.028599999845027924,0.02979999966919422,3328000,0.02979999966919422,MTF.MI
2019-04-04,0.029999999329447746,0.028999999165534973,0.029400000348687172,0.028999999165534973,1170000,0.028999999165534973,MTF.MI
2019-04-05,0.029600000008940697,0.0284000001847744,0.02879999950528145,0.028999999165534973,559000,0.028999999165534973,MTF.MI
2019-04-08,0.02879999950528145,0.027799999341368675,0.02879999950528145,0.028200000524520874,611000,0.028200000524520874,MTF.MI
2019-04-09,0.028599999845027924,0.0284000001847744,0.028599999845027924,0.028599999845027924,143000,0.028599999845027924,MTF.MI
2019-04-10,0.028599999845027924,0.027799999341368675,0.028599999845027924,0.027799999341368675,741000,0.027799999341368675,MTF.MI
2019-04-11,0.02800000086426735,0.02759999968111515,0.02759999968111515,0.02759999968111515,741000,0.02759999968111515,MTF.MI
2019-04-12,0.027799999341368675,0.027400000020861626,0.027799999341368675,0.027799999341368675,117000,0.027799999341368675,MTF.MI
2019-04-15,0.02759999968111515,0.027000000700354576,0.027400000020861626,0.027000000700354576,1404000,0.027000000700354576,MTF.MI
2019-04-16,0.027799999341368675,0.027000000700354576,0.027000000700354576,0.027000000700354576,520000,0.027000000700354576,MTF.MI
2019-04-17,0.027799999341368675,0.0272000003606081,0.027400000020861626,0.02759999968111515,481000,0.02759999968111515,MTF.MI
2019-04-18,0.028200000524520874,0.027000000700354576,0.02800000086426735,0.027400000020861626,1248000,0.027400000020861626,MTF.MI
2019-04-23,0.02800000086426735,0.0272000003606081,0.027400000020861626,0.0272000003606081,598000,0.0272000003606081,MTF.MI
2019-04-24,0.02759999968111515,0.026799999177455902,0.02759999968111515,0.026799999177455902,1118000,0.026799999177455902,MTF.MI
2019-04-25,0.02759999968111515,0.026799999177455902,0.026799999177455902,0.027000000700354576,624000,0.027000000700354576,MTF.MI
2019-04-26,0.027000000700354576,0.026599999517202377,0.027000000700354576,0.027000000700354576,468000,0.027000000700354576,MTF.MI
2019-04-29,0.027400000020861626,0.027000000700354576,0.027400000020861626,0.027000000700354576,143000,0.027000000700354576,MTF.MI
2019-04-30,0.027400000020861626,0.026799999177455902,0.027000000700354576,0.027000000700354576,156000,0.027000000700354576,MTF.MI
2019-05-02,0.0272000003606081,0.026799999177455902,0.0272000003606081,0.026799999177455902,247000,0.026799999177455902,MTF.MI
2019-05-03,0.027400000020861626,0.026599999517202377,0.027400000020861626,0.026599999517202377,533000,0.026599999517202377,MTF.MI
2019-05-06,0.026599999517202377,0.026200000196695328,0.026599999517202377,0.026200000196695328,650000,0.026200000196695328,MTF.MI
2019-05-07,0.026200000196695328,0.025800000876188278,0.026200000196695328,0.026000000536441803,1261000,0.026000000536441803,MTF.MI
2019-05-08,0.026599999517202377,0.025800000876188278,0.026599999517202377,0.025800000876188278,39000,0.025800000876188278,MTF.MI
2019-05-09,0.026599999517202377,0.025800000876188278,0.026000000536441803,0.026000000536441803,949000,0.026000000536441803,MTF.MI
2019-05-10,0.026000000536441803,0.025599999353289604,0.026000000536441803,0.025599999353289604,533000,0.025599999353289604,MTF.MI
2019-05-13,0.026000000536441803,0.023800000548362732,0.025800000876188278,0.02459999918937683,1651000,0.02459999918937683,MTF.MI
2019-05-14,0.025800000876188278,0.023000000044703484,0.02459999918937683,0.024000000208616257,3965000,0.024000000208616257,MTF.MI
2019-05-15,0.02419999986886978,0.023600000888109207,0.02419999986886978,0.02419999986886978,364000,0.02419999986886978,MTF.MI
2019-05-16,0.024800000712275505,0.023600000888109207,0.024800000712275505,0.023600000888109207,507000,0.023600000888109207,MTF.MI
2019-05-17,0.024000000208616257,0.02319999970495701,0.023399999365210533,0.023800000548362732,325000,0.023800000548362732,MTF.MI
2019-05-20,0.023399999365210533,0.023000000044703484,0.023000000044703484,0.023399999365210533,26000,0.023399999365210533,MTF.MI
2019-05-21,0.023399999365210533,0.023000000044703484,0.023399999365210533,0.023000000044703484,182000,0.023000000044703484,MTF.MI
2019-05-22,0.023000000044703484,0.023000000044703484,0.023000000044703484,0.023000000044703484,260000,0.023000000044703484,MTF.MI
2019-05-23,0.02319999970495701,0.02239999920129776,0.022600000724196434,0.02239999920129776,676000,0.02239999920129776,MTF.MI
2019-05-24,0.022600000724196434,0.02199999988079071,0.022600000724196434,0.022199999541044235,351000,0.022199999541044235,MTF.MI
2019-05-27,0.022600000724196434,0.02239999920129776,0.022600000724196434,0.02239999920129776,65000,0.02239999920129776,MTF.MI
2019-05-28,0.02239999920129776,0.021800000220537186,0.02239999920129776,0.02239999920129776,286000,0.02239999920129776,MTF.MI
2019-05-29,0.02500000037252903,0.02199999988079071,0.022199999541044235,0.023399999365210533,1703000,0.023399999365210533,MTF.MI
2019-05-30,0.024000000208616257,0.023000000044703484,0.023399999365210533,0.024000000208616257,377000,0.024000000208616257,MTF.MI
2019-05-31,0.02319999970495701,0.023000000044703484,0.02319999970495701,0.023000000044703484,104000,0.023000000044703484,MTF.MI
2019-06-03,0.02319999970495701,0.023000000044703484,0.02319999970495701,0.023000000044703484,221000,0.023000000044703484,MTF.MI
2019-06-04,0.02319999970495701,0.02319999970495701,0.02319999970495701,0.02319999970495701,39000,0.02319999970495701,MTF.MI
2019-06-05,0.024000000208616257,0.023000000044703484,0.023000000044703484,0.02319999970495701,286000,0.02319999970495701,MTF.MI
2019-06-06,0.025599999353289604,0.023399999365210533,0.024000000208616257,0.025599999353289604,2548000,0.025599999353289604,MTF.MI
2019-06-07,0.027400000020861626,0.02500000037252903,0.025200000032782555,0.026599999517202377,3016000,0.026599999517202377,MTF.MI
2019-06-10,0.026000000536441803,0.023800000548362732,0.026000000536441803,0.024000000208616257,3848000,0.024000000208616257,MTF.MI
2019-06-11,0.02419999986886978,0.022199999541044235,0.02419999986886978,0.023800000548362732,3731000,0.023800000548362732,MTF.MI
2019-06-12,0.026399999856948853,0.023399999365210533,0.023399999365210533,0.024399999529123306,3510000,0.024399999529123306,MTF.MI
2019-06-13,0.027000000700354576,0.02459999918937683,0.02539999969303608,0.02500000037252903,2717000,0.02500000037252903,MTF.MI
2019-06-14,0.026599999517202377,0.023600000888109207,0.025800000876188278,0.023600000888109207,3536000,0.023600000888109207,MTF.MI
2019-06-17,0.025200000032782555,0.02280000038444996,0.023600000888109207,0.023399999365210533,3471000,0.023399999365210533,MTF.MI
2019-06-18,0.023600000888109207,0.02199999988079071,0.023399999365210533,0.02199999988079071,5408000,0.02199999988079071,MTF.MI
2019-06-19,0.023399999365210533,0.022199999541044235,0.02239999920129776,0.023000000044703484,2288000,0.023000000044703484,MTF.MI
2019-06-20,0.024399999529123306,0.022600000724196434,0.02319999970495701,0.02419999986886978,3380000,0.02419999986886978,MTF.MI
2019-06-21,0.02539999969303608,0.023800000548362732,0.024800000712275505,0.02419999986886978,4498000,0.02419999986886978,MTF.MI
2019-06-24,0.024800000712275505,0.024000000208616257,0.02459999918937683,0.024000000208616257,598000,0.024000000208616257,MTF.MI
2019-06-25,0.024800000712275505,0.023000000044703484,0.02419999986886978,0.023000000044703484,2860000,0.023000000044703484,MTF.MI
2019-06-26,0.024000000208616257,0.022600000724196434,0.023600000888109207,0.02319999970495701,1378000,0.02319999970495701,MTF.MI
2019-06-27,0.023000000044703484,0.023000000044703484,0.023000000044703484,0.023000000044703484,780000,0.023000000044703484,MTF.MI
2019-06-28,0.02319999970495701,0.022600000724196434,0.02319999970495701,0.022600000724196434,559000,0.022600000724196434,MTF.MI
2019-07-01,0.023399999365210533,0.02319999970495701,0.023399999365210533,0.02319999970495701,286000,0.02319999970495701,MTF.MI
2019-07-02,0.02319999970495701,0.023000000044703484,0.02319999970495701,0.023000000044703484,364000,0.023000000044703484,MTF.MI
2019-07-03,0.023399999365210533,0.022600000724196434,0.022600000724196434,0.023399999365210533,793000,0.023399999365210533,MTF.MI
2019-07-04,0.026799999177455902,0.023399999365210533,0.023399999365210533,0.024800000712275505,10101000,0.024800000712275505,MTF.MI
2019-07-05,0.025200000032782555,0.024000000208616257,0.025200000032782555,0.024800000712275505,1573000,0.024800000712275505,MTF.MI
2019-07-08,0.024800000712275505,0.024000000208616257,0.024800000712275505,0.024000000208616257,468000,0.024000000208616257,MTF.MI
2019-07-09,0.024000000208616257,0.023800000548362732,0.024000000208616257,0.024000000208616257,624000,0.024000000208616257,MTF.MI
2019-07-10,0.024800000712275505,0.024000000208616257,0.02459999918937683,0.024000000208616257,1040000,0.024000000208616257,MTF.MI
2019-07-11,0.02419999986886978,0.023399999365210533,0.024000000208616257,0.023800000548362732,702000,0.023800000548362732,MTF.MI
2019-07-12,0.023800000548362732,0.023399999365210533,0.023800000548362732,0.023399999365210533,299000,0.023399999365210533,MTF.MI
2019-07-15,0.023399999365210533,0.023399999365210533,0.023399999365210533,0.023399999365210533,39000,0.023399999365210533,MTF.MI
2019-07-16,0.023800000548362732,0.023800000548362732,0.023800000548362732,0.023800000548362732,91000,0.023800000548362732,MTF.MI
2019-07-17,0.02500000037252903,0.023399999365210533,0.024000000208616257,0.024000000208616257,2704000,0.024000000208616257,MTF.MI
2019-07-18,0.024399999529123306,0.024000000208616257,0.02419999986886978,0.024000000208616257,702000,0.024000000208616257,MTF.MI
2019-07-19,0.024000000208616257,0.023399999365210533,0.024000000208616257,0.024000000208616257,585000,0.024000000208616257,MTF.MI
2019-07-22,0.02419999986886978,0.023399999365210533,0.024000000208616257,0.023600000888109207,299000,0.023600000888109207,MTF.MI
2019-07-23,0.024800000712275505,0.024000000208616257,0.024000000208616257,0.024800000712275505,1001000,0.024800000712275505,MTF.MI
2019-07-24,0.024800000712275505,0.024800000712275505,0.024800000712275505,0.024800000712275505,13000,0.024800000712275505,MTF.MI
2019-07-25,0.02500000037252903,0.02419999986886978,0.024800000712275505,0.02419999986886978,728000,0.02419999986886978,MTF.MI
2019-07-26,0.024000000208616257,0.024000000208616257,0.024000000208616257,0.024000000208616257,78000,0.024000000208616257,MTF.MI
2019-07-29,0.024800000712275505,0.024000000208616257,0.024000000208616257,0.024000000208616257,728000,0.024000000208616257,MTF.MI
2019-07-30,0.024399999529123306,0.02419999986886978,0.024399999529123306,0.02419999986886978,117000,0.02419999986886978,MTF.MI
2019-07-31,0.024800000712275505,0.024000000208616257,0.024000000208616257,0.024800000712275505,312000,0.024800000712275505,MTF.MI
2019-08-01,0.024800000712275505,0.024000000208616257,0.024800000712275505,0.02419999986886978,273000,0.02419999986886978,MTF.MI
2019-08-02,0.024000000208616257,0.023399999365210533,0.024000000208616257,0.023600000888109207,715000,0.023600000888109207,MTF.MI
2019-08-05,0.023600000888109207,0.023600000888109207,0.023600000888109207,0.023600000888109207,91000,0.023600000888109207,MTF.MI
2019-08-06,0.023600000888109207,0.023600000888109207,0.023600000888109207,0.023600000888109207,0,0.023600000888109207,MTF.MI
2019-08-07,0.024000000208616257,0.023600000888109207,0.023600000888109207,0.024000000208616257,169000,0.024000000208616257,MTF.MI
2019-08-08,0.02419999986886978,0.02419999986886978,0.02419999986886978,0.02419999986886978,13000,0.02419999986886978,MTF.MI
2019-08-09,0.023800000548362732,0.023600000888109207,0.023800000548362732,0.023600000888109207,286000,0.023600000888109207,MTF.MI
2019-08-12,0.023600000888109207,0.023600000888109207,0.023600000888109207,0.023600000888109207,26000,0.023600000888109207,MTF.MI
2019-08-13,0.023000000044703484,0.023000000044703484,0.023000000044703484,0.023000000044703484,130000,0.023000000044703484,MTF.MI
2019-08-14,0.02280000038444996,0.02280000038444996,0.02280000038444996,0.02280000038444996,13000,0.02280000038444996,MTF.MI
2019-08-16,0.02280000038444996,0.02280000038444996,0.02280000038444996,0.02280000038444996,702000,0.02280000038444996,MTF.MI
2019-08-19,0.023399999365210533,0.022199999541044235,0.022199999541044235,0.022199999541044235,1664000,0.022199999541044235,MTF.MI
2019-08-20,0.02239999920129776,0.02239999920129776,0.02239999920129776,0.02239999920129776,39000,0.02239999920129776,MTF.MI
2019-08-21,0.02239999920129776,0.02239999920129776,0.02239999920129776,0.02239999920129776,13000,0.02239999920129776,MTF.MI
2019-08-22,0.022600000724196434,0.02199999988079071,0.022199999541044235,0.02239999920129776,1495000,0.02239999920129776,MTF.MI
2019-08-23,0.02280000038444996,0.02199999988079071,0.022199999541044235,0.022199999541044235,1170000,0.022199999541044235,MTF.MI
2019-08-26,0.022199999541044235,0.021800000220537186,0.021800000220537186,0.02199999988079071,468000,0.02199999988079071,MTF.MI
2019-08-27,0.02239999920129776,0.02199999988079071,0.02199999988079071,0.02239999920129776,273000,0.02239999920129776,MTF.MI
2019-08-28,0.02239999920129776,0.021800000220537186,0.022199999541044235,0.021800000220537186,988000,0.021800000220537186,MTF.MI
2019-08-29,0.023399999365210533,0.021800000220537186,0.021800000220537186,0.022199999541044235,2574000,0.022199999541044235,MTF.MI
2019-08-30,0.022600000724196434,0.022199999541044235,0.022199999541044235,0.022600000724196434,403000,0.022600000724196434,MTF.MI
2019-09-02,0.023399999365210533,0.02199999988079071,0.022600000724196434,0.02239999920129776,6084000,0.02239999920129776,MTF.MI
2019-09-03,0.02280000038444996,0.021800000220537186,0.022600000724196434,0.02199999988079071,6474000,0.02199999988079071,MTF.MI
2019-09-04,0.02280000038444996,0.021800000220537186,0.02199999988079071,0.021800000220537186,13351000,0.021800000220537186,MTF.MI
2019-09-05,0.02319999970495701,0.021800000220537186,0.02199999988079071,0.022199999541044235,27872000,0.022199999541044235,MTF.MI
2019-09-06,0.022600000724196434,0.019999999552965164,0.022600000724196434,0.019999999552965164,13364000,0.019999999552965164,MTF.MI
2019-09-09,0.021199999377131462,0.019999999552965164,0.020600000396370888,0.020800000056624413,7683000,0.020800000056624413,MTF.MI
2019-09-10,0.021400000900030136,0.02019999921321869,0.020999999716877937,0.020400000736117363,2002000,0.020400000736117363,MTF.MI
2019-09-11,0.02160000056028366,0.020600000396370888,0.020600000396370888,0.020999999716877937,2327000,0.020999999716877937,MTF.MI
2019-09-12,0.021199999377131462,0.020600000396370888,0.020800000056624413,0.020999999716877937,1378000,0.020999999716877937,MTF.MI
2019-09-13,0.02239999920129776,0.020600000396370888,0.020800000056624413,0.020800000056624413,17342000,0.020800000056624413,MTF.MI
2019-09-16,0.02160000056028366,0.020600000396370888,0.020999999716877937,0.020999999716877937,2769000,0.020999999716877937,MTF.MI
2019-09-17,0.021199999377131462,0.020600000396370888,0.020999999716877937,0.021199999377131462,2847000,0.021199999377131462,MTF.MI
2019-09-18,0.020999999716877937,0.020400000736117363,0.020600000396370888,0.020600000396370888,2288000,0.020600000396370888,MTF.MI
2019-09-19,0.021199999377131462,0.020400000736117363,0.020400000736117363,0.020800000056624413,1534000,0.020800000056624413,MTF.MI
2019-09-20,0.021400000900030136,0.020600000396370888,0.021199999377131462,0.020600000396370888,1222000,0.020600000396370888,MTF.MI
2019-09-23,0.021199999377131462,0.020600000396370888,0.020800000056624413,0.020600000396370888,871000,0.020600000396370888,MTF.MI
2019-09-24,0.021199999377131462,0.020600000396370888,0.021199999377131462,0.020600000396370888,611000,0.020600000396370888,MTF.MI
2019-09-25,0.020600000396370888,0.020400000736117363,0.020600000396370888,0.020400000736117363,442000,0.020400000736117363,MTF.MI
2019-09-26,0.020999999716877937,0.020400000736117363,0.020400000736117363,0.020999999716877937,143000,0.020999999716877937,MTF.MI
2019-09-27,0.020999999716877937,0.020400000736117363,0.020999999716877937,0.020800000056624413,325000,0.020800000056624413,MTF.MI
2019-09-30,0.020999999716877937,0.020600000396370888,0.020999999716877937,0.020600000396370888,884000,0.020600000396370888,MTF.MI
2019-10-01,0.020800000056624413,0.020400000736117363,0.020600000396370888,0.020800000056624413,312000,0.020800000056624413,MTF.MI
2019-10-02,0.020999999716877937,0.020600000396370888,0.020600000396370888,0.020600000396370888,481000,0.020600000396370888,MTF.MI
2019-10-03,0.020999999716877937,0.020800000056624413,0.020999999716877937,0.020800000056624413,143000,0.020800000056624413,MTF.MI
2019-10-04,0.021199999377131462,0.020999999716877937,0.020999999716877937,0.021199999377131462,1079000,0.021199999377131462,MTF.MI
2019-10-07,0.021199999377131462,0.020800000056624413,0.021199999377131462,0.020800000056624413,52000,0.020800000056624413,MTF.MI
2019-10-08,0.020800000056624413,0.020600000396370888,0.020800000056624413,0.020600000396370888,689000,0.020600000396370888,MTF.MI
2019-10-09,0.021400000900030136,0.020800000056624413,0.020999999716877937,0.021199999377131462,1040000,0.021199999377131462,MTF.MI
2019-10-10,0.021400000900030136,0.020999999716877937,0.021199999377131462,0.021400000900030136,338000,0.021400000900030136,MTF.MI
2019-10-11,0.02199999988079071,0.021400000900030136,0.021400000900030136,0.02160000056028366,1768000,0.02160000056028366,MTF.MI
2019-10-14,0.02160000056028366,0.021199999377131462,0.02160000056028366,0.02160000056028366,416000,0.02160000056028366,MTF.MI
2019-10-15,0.02160000056028366,0.021199999377131462,0.021199999377131462,0.02160000056028366,91000,0.02160000056028366,MTF.MI
2019-10-16,0.023600000888109207,0.02160000056028366,0.02160000056028366,0.022199999541044235,20202000,0.022199999541044235,MTF.MI
2019-10-17,0.022600000724196434,0.021800000220537186,0.022199999541044235,0.021800000220537186,3133000,0.021800000220537186,MTF.MI
2019-10-18,0.021800000220537186,0.021400000900030136,0.021800000220537186,0.021400000900030136,1521000,0.021400000900030136,MTF.MI
2019-10-21,0.022600000724196434,0.021199999377131462,0.021800000220537186,0.02239999920129776,5135000,0.02239999920129776,MTF.MI
2019-10-22,0.02239999920129776,0.02160000056028366,0.02199999988079071,0.02199999988079071,2964000,0.02199999988079071,MTF.MI
2019-10-23,0.022199999541044235,0.02160000056028366,0.02199999988079071,0.021800000220537186,793000,0.021800000220537186,MTF.MI
2019-10-24,0.02199999988079071,0.021800000220537186,0.02199999988079071,0.02199999988079071,91000,0.02199999988079071,MTF.MI
2019-10-25,0.023000000044703484,0.021800000220537186,0.02199999988079071,0.02239999920129776,2782000,0.02239999920129776,MTF.MI
2019-10-28,0.024000000208616257,0.021800000220537186,0.022199999541044235,0.023399999365210533,5356000,0.023399999365210533,MTF.MI
2019-10-29,0.023600000888109207,0.022199999541044235,0.023399999365210533,0.022199999541044235,4147000,0.022199999541044235,MTF.MI
2019-10-30,0.02319999970495701,0.022199999541044235,0.02280000038444996,0.022600000724196434,754000,0.022600000724196434,MTF.MI
2019-10-31,0.022600000724196434,0.02199999988079071,0.02199999988079071,0.022600000724196434,182000,0.022600000724196434,MTF.MI
2019-11-01,0.02239999920129776,0.021800000220537186,0.02199999988079071,0.02199999988079071,1443000,0.02199999988079071,MTF.MI
2019-11-04,0.02239999920129776,0.02160000056028366,0.02239999920129776,0.022199999541044235,1313000,0.022199999541044235,MTF.MI
2019-11-05,0.021800000220537186,0.021800000220537186,0.021800000220537186,0.021800000220537186,559000,0.021800000220537186,MTF.MI
2019-11-06,0.021800000220537186,0.02160000056028366,0.021800000220537186,0.021800000220537186,260000,0.021800000220537186,MTF.MI
2019-11-07,0.02199999988079071,0.02160000056028366,0.021800000220537186,0.02160000056028366,624000,0.02160000056028366,MTF.MI
2019-11-08,0.02199999988079071,0.02160000056028366,0.02160000056028366,0.02160000056028366,1586000,0.02160000056028366,MTF.MI
2019-11-11,0.021800000220537186,0.021400000900030136,0.02160000056028366,0.021400000900030136,1872000,0.021400000900030136,MTF.MI
2019-11-12,0.021800000220537186,0.021800000220537186,0.021800000220537186,0.021800000220537186,520000,0.021800000220537186,MTF.MI
2019-11-13,0.021800000220537186,0.021400000900030136,0.021800000220537186,0.02160000056028366,403000,0.02160000056028366,MTF.MI
2019-11-14,0.02199999988079071,0.02160000056028366,0.02199999988079071,0.02160000056028366,897000,0.02160000056028366,MTF.MI
2019-11-15,0.02199999988079071,0.02160000056028366,0.021800000220537186,0.02199999988079071,403000,0.02199999988079071,MTF.MI
2019-11-18,0.02199999988079071,0.02160000056028366,0.02199999988079071,0.02160000056028366,260000,0.02160000056028366,MTF.MI
2019-11-19,0.02199999988079071,0.021400000900030136,0.02160000056028366,0.021400000900030136,442000,0.021400000900030136,MTF.MI
2019-11-20,0.021400000900030136,0.021400000900030136,0.021400000900030136,0.021400000900030136,26000,0.021400000900030136,MTF.MI
2019-11-21,0.021400000900030136,0.021400000900030136,0.021400000900030136,0.021400000900030136,91000,0.021400000900030136,MTF.MI
2019-11-22,0.021400000900030136,0.021400000900030136,0.021400000900030136,0.021400000900030136,416000,0.021400000900030136,MTF.MI
2019-11-25,0.021400000900030136,0.020999999716877937,0.021199999377131462,0.021400000900030136,195000,0.021400000900030136,MTF.MI
2019-11-26,0.021800000220537186,0.02160000056028366,0.02160000056028366,0.021800000220537186,351000,0.021800000220537186,MTF.MI
2019-11-27,0.02199999988079071,0.021800000220537186,0.021800000220537186,0.02199999988079071,624000,0.02199999988079071,MTF.MI
2019-11-28,0.022199999541044235,0.02160000056028366,0.022199999541044235,0.02160000056028366,715000,0.02160000056028366,MTF.MI
2019-11-29,0.022199999541044235,0.021400000900030136,0.022199999541044235,0.02160000056028366,845000,0.02160000056028366,MTF.MI
2019-12-02,0.02199999988079071,0.021400000900030136,0.02199999988079071,0.021800000220537186,1729000,0.021800000220537186,MTF.MI
2019-12-03,0.02199999988079071,0.021400000900030136,0.021800000220537186,0.021400000900030136,299000,0.021400000900030136,MTF.MI
2019-12-04,0.02199999988079071,0.021400000900030136,0.021800000220537186,0.021400000900030136,260000,0.021400000900030136,MTF.MI
2019-12-05,0.021400000900030136,0.021400000900030136,0.021400000900030136,0.021400000900030136,377000,0.021400000900030136,MTF.MI
2019-12-06,0.021800000220537186,0.021199999377131462,0.021800000220537186,0.021800000220537186,897000,0.021800000220537186,MTF.MI
2019-12-09,0.021800000220537186,0.021199999377131462,0.021800000220537186,0.02160000056028366,936000,0.02160000056028366,MTF.MI
2019-12-10,0.02160000056028366,0.021199999377131462,0.02160000056028366,0.021199999377131462,338000,0.021199999377131462,MTF.MI
2019-12-11,0.021800000220537186,0.021400000900030136,0.02160000056028366,0.021400000900030136,247000,0.021400000900030136,MTF.MI
2019-12-12,0.021800000220537186,0.021400000900030136,0.021800000220537186,0.021400000900030136,429000,0.021400000900030136,MTF.MI
2019-12-13,0.021800000220537186,0.021400000900030136,0.021800000220537186,0.021400000900030136,663000,0.021400000900030136,MTF.MI
2019-12-16,0.023399999365210533,0.021400000900030136,0.021400000900030136,0.02199999988079071,15574000,0.02199999988079071,MTF.MI
2019-12-17,0.02759999968111515,0.022199999541044235,0.022600000724196434,0.02759999968111515,16250000,0.02759999968111515,MTF.MI
2019-12-18,0.03180000185966492,0.028200000524520874,0.028999999165534973,0.03180000185966492,10309000,0.03180000185966492,MTF.MI
2019-12-19,0.03460000082850456,0.03060000017285347,0.03200000151991844,0.03099999949336052,19201000,0.03099999949336052,MTF.MI
2019-12-20,0.03420000150799751,0.029400000348687172,0.030799999833106995,0.03400000184774399,8541000,0.03400000184774399,MTF.MI
2019-12-23,0.03779999911785126,0.03400000184774399,0.03400000184774399,0.03779999911785126,7163000,0.03779999911785126,MTF.MI
2019-12-27,0.04500000178813934,0.03880000114440918,0.039000000804662704,0.04500000178813934,4823000,0.04500000178813934,MTF.MI
2019-12-30,0.05299999937415123,0.04780000075697899,0.04780000075697899,0.05299999937415123,5811000,0.05299999937415123,MTF.MI
2020-01-02,0.07000000029802322,0.05719999969005585,0.05719999969005585,0.07000000029802322,7605000,0.07000000029802322,MTF.MI
2020-01-03,0.07999999821186066,0.07400000095367432,0.07500000298023224,0.07999999821186066,7033000,0.07999999821186066,MTF.MI
2020-01-06,0.08760000020265579,0.05700000002980232,0.08500000089406967,0.05700000002980232,7969000,0.05700000002980232,MTF.MI
2020-01-07,0.07500000298023224,0.0560000017285347,0.05700000002980232,0.07500000298023224,9386000,0.07500000298023224,MTF.MI
2020-01-08,0.07980000227689743,0.06759999692440033,0.07020000368356705,0.07000000029802322,9230000,0.07000000029802322,MTF.MI
2020-01-09,0.07800000160932541,0.07400000095367432,0.07479999959468842,0.07779999822378159,5096000,0.07779999822378159,MTF.MI
2020-01-10,0.08540000021457672,0.07100000232458115,0.07800000160932541,0.07100000232458115,25415000,0.07100000232458115,MTF.MI
2020-01-13,0.07800000160932541,0.0689999982714653,0.07500000298023224,0.0689999982714653,4654000,0.0689999982714653,MTF.MI
2020-01-14,0.07400000095367432,0.06199999898672104,0.07400000095367432,0.06199999898672104,12753000,0.06199999898672104,MTF.MI
2020-01-15,0.06780000030994415,0.05700000002980232,0.06459999829530716,0.06239999830722809,19968000,0.06239999830722809,MTF.MI
2020-01-16,0.06419999897480011,0.05719999969005585,0.06340000033378601,0.057999998331069946,10660000,0.057999998331069946,MTF.MI
2020-01-17,0.05820000171661377,0.053199999034404755,0.05779999867081642,0.05380000174045563,8840000,0.05380000174045563,MTF.MI
2020-01-20,0.06520000100135803,0.05299999937415123,0.054999999701976776,0.06520000100135803,12961000,0.06520000100135803,MTF.MI
2020-01-21,0.06960000097751617,0.06260000169277191,0.06800000369548798,0.06620000302791595,13845000,0.06620000302791595,MTF.MI
2020-01-22,0.0681999996304512,0.061000000685453415,0.06679999828338623,0.06159999966621399,10439000,0.06159999966621399,MTF.MI
2020-01-23,0.06539999693632126,0.05999999865889549,0.06120000034570694,0.05999999865889549,7306000,0.05999999865889549,MTF.MI
2020-01-24,0.062199998646974564,0.057999998331069946,0.060600001364946365,0.05860000103712082,4511000,0.05860000103712082,MTF.MI
2020-01-27,0.06159999966621399,0.0560000017285347,0.0575999990105629,0.0560000017285347,10556000,0.0560000017285347,MTF.MI
2020-01-28,0.05820000171661377,0.05400000140070915,0.05739999935030937,0.05660000070929527,2457000,0.05660000070929527,MTF.MI
2020-01-29,0.058800000697374344,0.054999999701976776,0.05660000070929527,0.054999999701976776,2184000,0.054999999701976776,MTF.MI
2020-01-30,0.0551999993622303,0.050999999046325684,0.05400000140070915,0.053199999034404755,6721000,0.053199999034404755,MTF.MI
2020-01-31,0.05420000106096268,0.04820000007748604,0.05380000174045563,0.04820000007748604,4667000,0.04820000007748604,MTF.MI
2020-02-03,0.050999999046325684,0.04619999974966049,0.04800000041723251,0.04619999974966049,3432000,0.04619999974966049,MTF.MI
2020-02-04,0.052000001072883606,0.04699999839067459,0.04699999839067459,0.052000001072883606,4524000,0.052000001072883606,MTF.MI
2020-02-05,0.055799998342990875,0.053199999034404755,0.054999999701976776,0.0544000007212162,7644000,0.0544000007212162,MTF.MI
2020-02-06,0.0551999993622303,0.053599998354911804,0.0551999993622303,0.053599998354911804,702000,0.053599998354911804,MTF.MI
2020-02-07,0.05339999869465828,0.050200000405311584,0.053199999034404755,0.05180000141263008,2483000,0.05180000141263008,MTF.MI
2020-02-10,0.052799999713897705,0.04879999905824661,0.050200000405311584,0.04919999837875366,2873000,0.04919999837875366,MTF.MI
2020-02-11,0.053599998354911804,0.04919999837875366,0.04919999837875366,0.05220000073313713,3302000,0.05220000073313713,MTF.MI
2020-02-12,0.05700000002980232,0.052400000393390656,0.052400000393390656,0.05620000138878822,7137000,0.05620000138878822,MTF.MI
2020-02-13,0.05700000002980232,0.05380000174045563,0.05620000138878822,0.05400000140070915,1859000,0.05400000140070915,MTF.MI
2020-02-14,0.05559999868273735,0.05299999937415123,0.05380000174045563,0.05400000140070915,1768000,0.05400000140070915,MTF.MI
2020-02-17,0.05460000038146973,0.05119999870657921,0.05460000038146973,0.05180000141263008,3016000,0.05180000141263008,MTF.MI
2020-02-18,0.053199999034404755,0.050999999046325684,0.051600001752376556,0.05139999836683273,2145000,0.05139999836683273,MTF.MI
2020-02-19,0.052000001072883606,0.05040000006556511,0.052000001072883606,0.05180000141263008,1248000,0.05180000141263008,MTF.MI
2020-02-20,0.0560000017285347,0.05000000074505806,0.05119999870657921,0.0560000017285347,4615000,0.0560000017285347,MTF.MI
2020-02-21,0.0568000003695488,0.050999999046325684,0.0568000003695488,0.050999999046325684,4134000,0.050999999046325684,MTF.MI
2020-02-24,0.05000000074505806,0.04600000008940697,0.04699999839067459,0.04740000143647194,3055000,0.04740000143647194,MTF.MI
2020-02-25,0.05299999937415123,0.04859999939799309,0.04859999939799309,0.050200000405311584,7436000,0.050200000405311584,MTF.MI
2020-02-26,0.05220000073313713,0.04899999871850014,0.050200000405311584,0.050999999046325684,2184000,0.050999999046325684,MTF.MI
2020-02-27,0.05380000174045563,0.04960000142455101,0.05000000074505806,0.050999999046325684,4589000,0.050999999046325684,MTF.MI
2020-02-28,0.05079999938607216,0.04899999871850014,0.04960000142455101,0.04899999871850014,1118000,0.04899999871850014,MTF.MI
2020-03-02,0.05079999938607216,0.04659999907016754,0.050200000405311584,0.04820000007748604,2600000,0.04820000007748604,MTF.MI
2020-03-03,0.050599999725818634,0.04820000007748604,0.04820000007748604,0.04899999871850014,1365000,0.04899999871850014,MTF.MI
2020-03-04,0.05000000074505806,0.04780000075697899,0.04859999939799309,0.04780000075697899,1261000,0.04780000075697899,MTF.MI
2020-03-05,0.04800000041723251,0.0430000014603138,0.047200001776218414,0.04439999908208847,2574000,0.04439999908208847,MTF.MI
2020-03-06,0.04479999840259552,0.03999999910593033,0.044599998742341995,0.041999999433755875,2132000,0.041999999433755875,MTF.MI
2020-03-09,0.03799999877810478,0.030799999833106995,0.03799999877810478,0.031199999153614044,4212000,0.031199999153614044,MTF.MI
2020-03-10,0.03739999979734421,0.029999999329447746,0.032999999821186066,0.031199999153614044,4888000,0.031199999153614044,MTF.MI
2020-03-11,0.03579999879002571,0.032999999821186066,0.032999999821186066,0.03480000048875809,3055000,0.03480000048875809,MTF.MI
2020-03-12,0.03519999980926514,0.03099999949336052,0.03519999980926514,0.031599998474121094,5057000,0.031599998474121094,MTF.MI
2020-03-13,0.03680000081658363,0.032600000500679016,0.03359999880194664,0.032999999821186066,4511000,0.032999999821186066,MTF.MI
2020-03-16,0.03180000185966492,0.02879999950528145,0.03180000185966492,0.03099999949336052,2704000,0.03099999949336052,MTF.MI
2020-03-17,0.032999999821186066,0.02979999966919422,0.032999999821186066,0.03060000017285347,585000,0.03060000017285347,MTF.MI
2020-03-18,0.032999999821186066,0.030799999833106995,0.03180000185966492,0.030799999833106995,1508000,0.030799999833106995,MTF.MI
2020-03-19,0.03319999948143959,0.03099999949336052,0.03200000151991844,0.031199999153614044,2834000,0.031199999153614044,MTF.MI
2020-03-20,0.03280000016093254,0.029999999329447746,0.03220000118017197,0.03020000085234642,1755000,0.03020000085234642,MTF.MI
2020-03-23,0.03220000118017197,0.029999999329447746,0.03099999949336052,0.03220000118017197,1391000,0.03220000118017197,MTF.MI
2020-03-24,0.04019999876618385,0.032999999821186066,0.03319999948143959,0.04019999876618385,5421000,0.04019999876618385,MTF.MI
2020-03-25,0.04500000178813934,0.03999999910593033,0.04100000113248825,0.04500000178813934,8827000,0.04500000178813934,MTF.MI
2020-03-26,0.04740000143647194,0.041600000113248825,0.041999999433755875,0.043800000101327896,8762000,0.043800000101327896,MTF.MI
2020-03-27,0.04639999940991402,0.0430000014603138,0.04520000144839287,0.04360000044107437,3146000,0.04360000044107437,MTF.MI
2020-03-30,0.04600000008940697,0.043800000101327896,0.044199999421834946,0.04399999976158142,2106000,0.04399999976158142,MTF.MI
2020-03-31,0.04600000008940697,0.0430000014603138,0.04500000178813934,0.04360000044107437,754000,0.04360000044107437,MTF.MI
2020-04-01,0.0430000014603138,0.0406000018119812,0.0430000014603138,0.04259999841451645,2444000,0.04259999841451645,MTF.MI
2020-04-02,0.04439999908208847,0.041600000113248825,0.04439999908208847,0.041999999433755875,1183000,0.041999999433755875,MTF.MI
2020-04-03,0.041200000792741776,0.03999999910593033,0.041200000792741776,0.03999999910593033,624000,0.03999999910593033,MTF.MI
2020-04-06,0.041999999433755875,0.0406000018119812,0.0406000018119812,0.0406000018119812,975000,0.0406000018119812,MTF.MI
2020-04-07,0.04500000178813934,0.041200000792741776,0.041200000792741776,0.0421999990940094,4225000,0.0421999990940094,MTF.MI
2020-04-08,0.04280000180006027,0.0406000018119812,0.041999999433755875,0.04100000113248825,1222000,0.04100000113248825,MTF.MI
2020-04-09,0.04540000110864639,0.0414000004529953,0.0414000004529953,0.0421999990940094,2054000,0.0421999990940094,MTF.MI
2020-04-14,0.04340000078082085,0.0421999990940094,0.04320000112056732,0.04280000180006027,156000,0.04280000180006027,MTF.MI
2020-04-15,0.0430000014603138,0.0406000018119812,0.0430000014603138,0.0406000018119812,689000,0.0406000018119812,MTF.MI
2020-04-16,0.04179999977350235,0.04019999876618385,0.04179999977350235,0.04019999876618385,442000,0.04019999876618385,MTF.MI
2020-04-17,0.04179999977350235,0.0406000018119812,0.041200000792741776,0.04179999977350235,507000,0.04179999977350235,MTF.MI
2020-04-20,0.0406000018119812,0.04019999876618385,0.0406000018119812,0.04039999842643738,312000,0.04039999842643738,MTF.MI
2020-04-21,0.03999999910593033,0.03799999877810478,0.03999999910593033,0.03840000182390213,1105000,0.03840000182390213,MTF.MI
2020-04-22,0.044599998742341995,0.039000000804662704,0.039000000804662704,0.044199999421834946,4472000,0.044199999421834946,MTF.MI
2020-04-23,0.04659999907016754,0.04259999841451645,0.044599998742341995,0.04259999841451645,4212000,0.04259999841451645,MTF.MI
2020-04-24,0.0430000014603138,0.04179999977350235,0.04259999841451645,0.04179999977350235,260000,0.04179999977350235,MTF.MI
2020-04-27,0.04340000078082085,0.041200000792741776,0.0430000014603138,0.04259999841451645,702000,0.04259999841451645,MTF.MI
2020-04-28,0.0430000014603138,0.041200000792741776,0.041200000792741776,0.041999999433755875,650000,0.041999999433755875,MTF.MI
2020-04-29,0.042399998754262924,0.041200000792741776,0.041999999433755875,0.041999999433755875,403000,0.041999999433755875,MTF.MI
2020-04-30,0.0414000004529953,0.041200000792741776,0.0414000004529953,0.041200000792741776,403000,0.041200000792741776,MTF.MI
2020-05-04,0.0414000004529953,0.04100000113248825,0.0414000004529953,0.041200000792741776,195000,0.041200000792741776,MTF.MI
2020-05-05,0.0421999990940094,0.041200000792741776,0.041200000792741776,0.0421999990940094,312000,0.0421999990940094,MTF.MI
2020-05-06,0.04259999841451645,0.042399998754262924,0.042399998754262924,0.04259999841451645,65000,0.04259999841451645,MTF.MI
2020-05-07,0.04280000180006027,0.04179999977350235,0.042399998754262924,0.04179999977350235,286000,0.04179999977350235,MTF.MI
2020-05-08,0.04580000042915344,0.041999999433755875,0.04280000180006027,0.0421999990940094,6799000,0.0421999990940094,MTF.MI
2020-05-11,0.044199999421834946,0.041600000113248825,0.04360000044107437,0.0430000014603138,1495000,0.0430000014603138,MTF.MI
2019-01-02,0.5799999833106995,0.5400000214576721,0.5400000214576721,0.5740000009536743,19600,0.5740000009536743,MSU.MI
2019-01-03,0.6200000047683716,0.5540000200271606,0.5759999752044678,0.5540000200271606,97600,0.5540000200271606,MSU.MI
2019-01-04,0.5540000200271606,0.5260000228881836,0.5540000200271606,0.5299999713897705,46800,0.5299999713897705,MSU.MI
2019-01-07,0.550000011920929,0.5419999957084656,0.5419999957084656,0.550000011920929,8800,0.550000011920929,MSU.MI
2019-01-08,0.5559999942779541,0.550000011920929,0.5519999861717224,0.550000011920929,8800,0.550000011920929,MSU.MI
2019-01-09,0.5619999766349792,0.550000011920929,0.5619999766349792,0.550000011920929,7200,0.550000011920929,MSU.MI
2019-01-10,0.5600000023841858,0.550000011920929,0.550000011920929,0.550000011920929,8400,0.550000011920929,MSU.MI
2019-01-11,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,400,0.550000011920929,MSU.MI
2019-01-14,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,6800,0.5400000214576721,MSU.MI
2019-01-15,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0,0.5400000214576721,MSU.MI
2019-01-16,0.5299999713897705,0.5199999809265137,0.5299999713897705,0.5199999809265137,7600,0.5199999809265137,MSU.MI
2019-01-17,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0,0.5199999809265137,MSU.MI
2019-01-18,0.5400000214576721,0.5,0.5120000243186951,0.5320000052452087,24400,0.5320000052452087,MSU.MI
2019-01-21,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,1200,0.5299999713897705,MSU.MI
2019-01-22,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,2000,0.5299999713897705,MSU.MI
2019-01-23,0.5120000243186951,0.5,0.5099999904632568,0.5099999904632568,34400,0.5099999904632568,MSU.MI
2019-01-24,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,0,0.5099999904632568,MSU.MI
2019-01-25,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,3200,0.5099999904632568,MSU.MI
2019-01-28,0.5099999904632568,0.5,0.5099999904632568,0.5,6000,0.5,MSU.MI
2019-01-29,0.5019999742507935,0.4699999988079071,0.4830000102519989,0.48500001430511475,65200,0.48500001430511475,MSU.MI
2019-01-30,0.4740000069141388,0.44999998807907104,0.4740000069141388,0.4699999988079071,52000,0.4699999988079071,MSU.MI
2019-01-31,0.46000000834465027,0.46000000834465027,0.46000000834465027,0.46000000834465027,3200,0.46000000834465027,MSU.MI
2019-02-01,0.46799999475479126,0.46799999475479126,0.46799999475479126,0.46799999475479126,2000,0.46799999475479126,MSU.MI
2019-02-04,0.4699999988079071,0.46799999475479126,0.4699999988079071,0.46799999475479126,4800,0.46799999475479126,MSU.MI
2019-02-05,0.46799999475479126,0.46799999475479126,0.46799999475479126,0.46799999475479126,0,0.46799999475479126,MSU.MI
2019-02-06,0.5,0.47999998927116394,0.47999998927116394,0.49799999594688416,12800,0.49799999594688416,MSU.MI
2019-02-07,0.5,0.5,0.5,0.5,400,0.5,MSU.MI
2019-02-08,0.47999998927116394,0.47999998927116394,0.47999998927116394,0.47999998927116394,2000,0.47999998927116394,MSU.MI
2019-02-11,0.47999998927116394,0.47999998927116394,0.47999998927116394,0.47999998927116394,0,0.47999998927116394,MSU.MI
2019-02-12,0.5,0.47999998927116394,0.47999998927116394,0.5,15200,0.5,MSU.MI
2019-02-13,0.5,0.5,0.5,0.5,0,0.5,MSU.MI
2019-02-14,0.5,0.5,0.5,0.5,400,0.5,MSU.MI
2019-02-15,0.5,0.4699999988079071,0.47999998927116394,0.49000000953674316,14800,0.49000000953674316,MSU.MI
2019-02-18,0.4950000047683716,0.47999998927116394,0.4950000047683716,0.4950000047683716,2800,0.4950000047683716,MSU.MI
2019-02-19,0.5,0.49799999594688416,0.49799999594688416,0.5,4400,0.5,MSU.MI
2019-02-20,0.550000011920929,0.5,0.5,0.550000011920929,82800,0.550000011920929,MSU.MI
2019-02-21,0.6600000262260437,0.5199999809265137,0.5400000214576721,0.6600000262260437,133600,0.6600000262260437,MSU.MI
2019-02-22,0.8299999833106995,0.6259999871253967,0.6779999732971191,0.8299999833106995,116800,0.8299999833106995,MSU.MI
2019-02-25,1.0,0.8399999737739563,0.8899999856948853,1.0,197200,1.0,MSU.MI
2019-02-26,1.0,0.8500000238418579,1.0,0.8799999952316284,282000,0.8799999952316284,MSU.MI
2019-02-27,0.8799999952316284,0.8199999928474426,0.8799999952316284,0.8199999928474426,54400,0.8199999928474426,MSU.MI
2019-02-28,0.8880000114440918,0.8080000281333923,0.8080000281333923,0.8679999709129333,165200,0.8679999709129333,MSU.MI
2019-03-01,0.8600000143051147,0.8299999833106995,0.8460000157356262,0.8579999804496765,16400,0.8579999804496765,MSU.MI
2019-03-04,0.8859999775886536,0.8259999752044678,0.8579999804496765,0.8600000143051147,13200,0.8600000143051147,MSU.MI
2019-03-05,0.9300000071525574,0.8399999737739563,0.8500000238418579,0.8759999871253967,69200,0.8759999871253967,MSU.MI
2019-03-06,0.9599999785423279,0.8579999804496765,0.8899999856948853,0.9200000166893005,128800,0.9200000166893005,MSU.MI
2019-03-07,0.9800000190734863,0.8799999952316284,0.8920000195503235,0.9300000071525574,78800,0.9300000071525574,MSU.MI
2019-03-08,0.9860000014305115,0.8840000033378601,0.9399999976158142,0.9179999828338623,22400,0.9179999828338623,MSU.MI
2019-03-11,0.949999988079071,0.8859999775886536,0.9200000166893005,0.8859999775886536,49600,0.8859999775886536,MSU.MI
2019-03-12,0.8999999761581421,0.8600000143051147,0.8999999761581421,0.8600000143051147,28800,0.8600000143051147,MSU.MI
2019-03-13,0.8859999775886536,0.8399999737739563,0.8859999775886536,0.8500000238418579,13600,0.8500000238418579,MSU.MI
2019-03-14,0.8759999871253967,0.8399999737739563,0.8479999899864197,0.8740000128746033,9600,0.8740000128746033,MSU.MI
2019-03-15,0.8999999761581421,0.8399999737739563,0.8799999952316284,0.8999999761581421,32400,0.8999999761581421,MSU.MI
2019-03-18,0.8899999856948853,0.8399999737739563,0.8899999856948853,0.8460000157356262,52400,0.8460000157356262,MSU.MI
2019-03-19,0.8659999966621399,0.8460000157356262,0.8460000157356262,0.8659999966621399,2000,0.8659999966621399,MSU.MI
2019-03-20,0.8679999709129333,0.8399999737739563,0.8679999709129333,0.8619999885559082,2400,0.8619999885559082,MSU.MI
2019-03-21,0.8700000047683716,0.8579999804496765,0.8640000224113464,0.8579999804496765,16000,0.8579999804496765,MSU.MI
2019-03-22,0.8700000047683716,0.8700000047683716,0.8700000047683716,0.8700000047683716,800,0.8700000047683716,MSU.MI
2019-03-25,0.8999999761581421,0.8740000128746033,0.8740000128746033,0.8799999952316284,32400,0.8799999952316284,MSU.MI
2019-03-26,0.8999999761581421,0.8539999723434448,0.8880000114440918,0.8700000047683716,27200,0.8700000047683716,MSU.MI
2019-03-27,0.9300000071525574,0.8199999928474426,0.8700000047683716,0.8500000238418579,63200,0.8500000238418579,MSU.MI
2019-03-28,0.878000020980835,0.8479999899864197,0.8479999899864197,0.8700000047683716,4800,0.8700000047683716,MSU.MI
2019-03-29,0.8899999856948853,0.8339999914169312,0.8339999914169312,0.8679999709129333,12000,0.8679999709129333,MSU.MI
2019-04-01,0.9380000233650208,0.8679999709129333,0.8700000047683716,0.8920000195503235,19600,0.8920000195503235,MSU.MI
2019-04-02,0.8759999871253967,0.8299999833106995,0.8600000143051147,0.8539999723434448,79200,0.8539999723434448,MSU.MI
2019-04-03,0.8679999709129333,0.8220000267028809,0.8679999709129333,0.828000009059906,24800,0.828000009059906,MSU.MI
2019-04-04,0.8479999899864197,0.800000011920929,0.828000009059906,0.800000011920929,16800,0.800000011920929,MSU.MI
2019-04-05,0.828000009059906,0.800000011920929,0.8180000185966492,0.8100000023841858,21200,0.8100000023841858,MSU.MI
2019-04-08,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,7200,0.800000011920929,MSU.MI
2019-04-09,0.8299999833106995,0.7799999713897705,0.7900000214576721,0.8220000267028809,31200,0.8220000267028809,MSU.MI
2019-04-10,0.8379999995231628,0.7820000052452087,0.7900000214576721,0.8240000009536743,6400,0.8240000009536743,MSU.MI
2019-04-11,0.8220000267028809,0.800000011920929,0.8220000267028809,0.8199999928474426,4800,0.8199999928474426,MSU.MI
2019-04-12,0.8220000267028809,0.7900000214576721,0.7919999957084656,0.8180000185966492,11600,0.8180000185966492,MSU.MI
2019-04-15,0.8220000267028809,0.800000011920929,0.800000011920929,0.8220000267028809,1600,0.8220000267028809,MSU.MI
2019-04-16,0.8899999856948853,0.8100000023841858,0.8100000023841858,0.8460000157356262,31600,0.8460000157356262,MSU.MI
2019-04-17,0.8679999709129333,0.828000009059906,0.8539999723434448,0.8600000143051147,24800,0.8600000143051147,MSU.MI
2019-04-18,0.8579999804496765,0.8199999928474426,0.8360000252723694,0.8539999723434448,3200,0.8539999723434448,MSU.MI
2019-04-23,0.8899999856948853,0.8360000252723694,0.8519999980926514,0.8399999737739563,13200,0.8399999737739563,MSU.MI
2019-04-24,0.8360000252723694,0.8180000185966492,0.8360000252723694,0.8180000185966492,5600,0.8180000185966492,MSU.MI
2019-04-25,0.8180000185966492,0.8140000104904175,0.8180000185966492,0.8140000104904175,4000,0.8140000104904175,MSU.MI
2019-04-26,0.8479999899864197,0.8339999914169312,0.8339999914169312,0.8479999899864197,5200,0.8479999899864197,MSU.MI
2019-04-29,0.8479999899864197,0.8420000076293945,0.8420000076293945,0.8479999899864197,2800,0.8479999899864197,MSU.MI
2019-04-30,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,400,0.8500000238418579,MSU.MI
2019-05-02,0.8500000238418579,0.8180000185966492,0.8199999928474426,0.8479999899864197,3600,0.8479999899864197,MSU.MI
2019-05-03,0.8479999899864197,0.8180000185966492,0.8199999928474426,0.8479999899864197,4400,0.8479999899864197,MSU.MI
2019-05-06,0.9079999923706055,0.8360000252723694,0.8399999737739563,0.8460000157356262,22800,0.8460000157356262,MSU.MI
2019-05-07,0.8460000157356262,0.8460000157356262,0.8460000157356262,0.8460000157356262,0,0.8460000157356262,MSU.MI
2019-05-08,0.8460000157356262,0.8460000157356262,0.8460000157356262,0.8460000157356262,0,0.8460000157356262,MSU.MI
2019-05-09,0.9039999842643738,0.8500000238418579,0.8500000238418579,0.9039999842643738,8400,0.9039999842643738,MSU.MI
2019-05-10,0.8500000238418579,0.8240000009536743,0.8320000171661377,0.8240000009536743,5600,0.8240000009536743,MSU.MI
2019-05-13,0.8500000238418579,0.8299999833106995,0.8500000238418579,0.8299999833106995,800,0.8299999833106995,MSU.MI
2019-05-14,0.8500000238418579,0.8199999928474426,0.8240000009536743,0.8399999737739563,12400,0.8399999737739563,MSU.MI
2019-05-15,0.8240000009536743,0.8100000023841858,0.8240000009536743,0.8100000023841858,4000,0.8100000023841858,MSU.MI
2019-05-16,0.8360000252723694,0.800000011920929,0.8059999942779541,0.8360000252723694,9200,0.8360000252723694,MSU.MI
2019-05-17,0.8360000252723694,0.8360000252723694,0.8360000252723694,0.8360000252723694,0,0.8360000252723694,MSU.MI
2019-05-20,0.8360000252723694,0.8360000252723694,0.8360000252723694,0.8360000252723694,0,0.8360000252723694,MSU.MI
2019-05-21,0.8360000252723694,0.8360000252723694,0.8360000252723694,0.8360000252723694,0,0.8360000252723694,MSU.MI
2019-05-22,0.8360000252723694,0.8360000252723694,0.8360000252723694,0.8360000252723694,0,0.8360000252723694,MSU.MI
2019-05-23,0.8360000252723694,0.8360000252723694,0.8360000252723694,0.8360000252723694,0,0.8360000252723694,MSU.MI
2019-05-24,0.8360000252723694,0.8360000252723694,0.8360000252723694,0.8360000252723694,0,0.8360000252723694,MSU.MI
2019-05-27,0.8759999871253967,0.800000011920929,0.800000011920929,0.8299999833106995,8400,0.8299999833106995,MSU.MI
2019-05-28,0.8100000023841858,0.8100000023841858,0.8100000023841858,0.8100000023841858,800,0.8100000023841858,MSU.MI
2019-05-29,0.8399999737739563,0.8100000023841858,0.8100000023841858,0.8360000252723694,7600,0.8360000252723694,MSU.MI
2019-05-30,0.8240000009536743,0.7940000295639038,0.8100000023841858,0.8240000009536743,8000,0.8240000009536743,MSU.MI
2019-05-31,0.8240000009536743,0.8240000009536743,0.8240000009536743,0.8240000009536743,0,0.8240000009536743,MSU.MI
2019-06-03,0.8019999861717224,0.800000011920929,0.8019999861717224,0.800000011920929,800,0.800000011920929,MSU.MI
2019-06-04,0.828000009059906,0.800000011920929,0.828000009059906,0.800000011920929,800,0.800000011920929,MSU.MI
2019-06-05,0.828000009059906,0.7960000038146973,0.7960000038146973,0.8240000009536743,4400,0.8240000009536743,MSU.MI
2019-06-06,0.8759999871253967,0.828000009059906,0.828000009059906,0.828000009059906,16400,0.828000009059906,MSU.MI
2019-06-07,0.8560000061988831,0.8500000238418579,0.8500000238418579,0.8560000061988831,10400,0.8560000061988831,MSU.MI
2019-06-10,0.8399999737739563,0.8399999737739563,0.8399999737739563,0.8399999737739563,400,0.8399999737739563,MSU.MI
2019-06-11,0.8759999871253967,0.8399999737739563,0.8500000238418579,0.8679999709129333,2800,0.8679999709129333,MSU.MI
2019-06-12,0.9340000152587891,0.8399999737739563,0.8560000061988831,0.9100000262260437,42800,0.9100000262260437,MSU.MI
2019-06-13,0.949999988079071,0.8939999938011169,0.9100000262260437,0.921999990940094,16400,0.921999990940094,MSU.MI
2019-06-14,0.9279999732971191,0.8679999709129333,0.921999990940094,0.8999999761581421,30400,0.8999999761581421,MSU.MI
2019-06-17,0.9300000071525574,0.8619999885559082,0.8659999966621399,0.8980000019073486,23600,0.8980000019073486,MSU.MI
2019-06-18,0.9079999923706055,0.8999999761581421,0.8999999761581421,0.8999999761581421,2000,0.8999999761581421,MSU.MI
2019-06-19,0.8999999761581421,0.8600000143051147,0.8980000019073486,0.8759999871253967,6800,0.8759999871253967,MSU.MI
2019-06-20,0.9300000071525574,0.8799999952316284,0.8899999856948853,0.9300000071525574,39600,0.9300000071525574,MSU.MI
2019-06-21,0.9900000095367432,0.9399999976158142,0.9399999976158142,0.9539999961853027,57600,0.9539999961853027,MSU.MI
2019-06-24,1.0499999523162842,0.9200000166893005,0.9440000057220459,0.9399999976158142,49600,0.9399999976158142,MSU.MI
2019-06-25,0.9480000138282776,0.8600000143051147,0.9200000166893005,0.8799999952316284,96000,0.8799999952316284,MSU.MI
2019-06-26,0.9459999799728394,0.7900000214576721,0.8880000114440918,0.7940000295639038,304000,0.7940000295639038,MSU.MI
2019-06-27,0.8180000185966492,0.7900000214576721,0.7960000038146973,0.800000011920929,20400,0.800000011920929,MSU.MI
2019-06-28,0.8040000200271606,0.7799999713897705,0.8040000200271606,0.7799999713897705,8000,0.7799999713897705,MSU.MI
2019-07-01,0.800000011920929,0.7699999809265137,0.7940000295639038,0.7979999780654907,7600,0.7979999780654907,MSU.MI
2019-07-02,0.7940000295639038,0.7720000147819519,0.7720000147819519,0.7940000295639038,4800,0.7940000295639038,MSU.MI
2019-07-03,0.7979999780654907,0.7979999780654907,0.7979999780654907,0.7979999780654907,3200,0.7979999780654907,MSU.MI
2019-07-04,0.8479999899864197,0.7799999713897705,0.7799999713897705,0.8479999899864197,56800,0.8479999899864197,MSU.MI
2019-07-05,0.8399999737739563,0.7900000214576721,0.8119999766349792,0.8299999833106995,63600,0.8299999833106995,MSU.MI
2019-07-08,0.8360000252723694,0.7919999957084656,0.7919999957084656,0.8259999752044678,8800,0.8259999752044678,MSU.MI
2019-07-09,0.8180000185966492,0.7900000214576721,0.800000011920929,0.8180000185966492,11200,0.8180000185966492,MSU.MI
2019-07-10,0.8519999980926514,0.7979999780654907,0.8140000104904175,0.8140000104904175,56000,0.8140000104904175,MSU.MI
2019-07-11,0.8159999847412109,0.7799999713897705,0.800000011920929,0.800000011920929,26400,0.800000011920929,MSU.MI
2019-07-12,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0,0.800000011920929,MSU.MI
2019-07-15,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0,0.800000011920929,MSU.MI
2019-07-16,0.828000009059906,0.7799999713897705,0.7799999713897705,0.7979999780654907,18800,0.7979999780654907,MSU.MI
2019-07-17,0.8140000104904175,0.8140000104904175,0.8140000104904175,0.8140000104904175,400,0.8140000104904175,MSU.MI
2019-07-18,0.8140000104904175,0.8140000104904175,0.8140000104904175,0.8140000104904175,0,0.8140000104904175,MSU.MI
2019-07-19,0.8140000104904175,0.7760000228881836,0.8140000104904175,0.7799999713897705,8400,0.7799999713897705,MSU.MI
2019-07-22,0.8479999899864197,0.7620000243186951,0.8040000200271606,0.8399999737739563,23600,0.8399999737739563,MSU.MI
2019-07-23,0.8700000047683716,0.8299999833106995,0.843999981880188,0.8299999833106995,12000,0.8299999833106995,MSU.MI
2019-07-24,0.8700000047683716,0.8399999737739563,0.8460000157356262,0.8399999737739563,11200,0.8399999737739563,MSU.MI
2019-07-25,0.8460000157356262,0.8159999847412109,0.8159999847412109,0.8199999928474426,2000,0.8199999928474426,MSU.MI
2019-07-26,0.8199999928474426,0.8199999928474426,0.8199999928474426,0.8199999928474426,0,0.8199999928474426,MSU.MI
2019-07-29,0.8700000047683716,0.7979999780654907,0.800000011920929,0.8700000047683716,4400,0.8700000047683716,MSU.MI
2019-07-30,0.8460000157356262,0.8460000157356262,0.8460000157356262,0.8460000157356262,1600,0.8460000157356262,MSU.MI
2019-07-31,0.8460000157356262,0.8460000157356262,0.8460000157356262,0.8460000157356262,4000,0.8460000157356262,MSU.MI
2019-08-01,0.8460000157356262,0.8460000157356262,0.8460000157356262,0.8460000157356262,0,0.8460000157356262,MSU.MI
2019-08-02,0.8199999928474426,0.8199999928474426,0.8199999928474426,0.8199999928474426,2800,0.8199999928474426,MSU.MI
2019-08-05,0.8199999928474426,0.8199999928474426,0.8199999928474426,0.8199999928474426,0,0.8199999928474426,MSU.MI
2019-08-06,0.8199999928474426,0.8199999928474426,0.8199999928474426,0.8199999928474426,0,0.8199999928474426,MSU.MI
2019-08-07,0.8199999928474426,0.8199999928474426,0.8199999928474426,0.8199999928474426,0,0.8199999928474426,MSU.MI
2019-08-08,0.8560000061988831,0.8199999928474426,0.8220000267028809,0.8199999928474426,11200,0.8199999928474426,MSU.MI
2019-08-09,0.8199999928474426,0.8199999928474426,0.8199999928474426,0.8199999928474426,0,0.8199999928474426,MSU.MI
2019-08-12,0.8240000009536743,0.8240000009536743,0.8240000009536743,0.8240000009536743,400,0.8240000009536743,MSU.MI
2019-08-13,0.8240000009536743,0.8240000009536743,0.8240000009536743,0.8240000009536743,400,0.8240000009536743,MSU.MI
2019-08-14,0.800000011920929,0.7900000214576721,0.800000011920929,0.7900000214576721,5600,0.7900000214576721,MSU.MI
2019-08-16,0.7900000214576721,0.7900000214576721,0.7900000214576721,0.7900000214576721,0,0.7900000214576721,MSU.MI
2019-08-19,0.8100000023841858,0.7960000038146973,0.7960000038146973,0.8100000023841858,800,0.8100000023841858,MSU.MI
2019-08-20,0.8320000171661377,0.8100000023841858,0.8100000023841858,0.8320000171661377,13200,0.8320000171661377,MSU.MI
2019-08-21,0.8320000171661377,0.8320000171661377,0.8320000171661377,0.8320000171661377,0,0.8320000171661377,MSU.MI
2019-08-22,0.8320000171661377,0.8320000171661377,0.8320000171661377,0.8320000171661377,0,0.8320000171661377,MSU.MI
2019-08-23,0.8320000171661377,0.8320000171661377,0.8320000171661377,0.8320000171661377,0,0.8320000171661377,MSU.MI
2019-08-26,0.8320000171661377,0.8320000171661377,0.8320000171661377,0.8320000171661377,0,0.8320000171661377,MSU.MI
2019-08-27,0.8740000128746033,0.8299999833106995,0.8299999833106995,0.8539999723434448,15600,0.8539999723434448,MSU.MI
2019-08-28,0.8999999761581421,0.8399999737739563,0.8399999737739563,0.8899999856948853,44400,0.8899999856948853,MSU.MI
2019-08-29,0.9200000166893005,0.8899999856948853,0.8899999856948853,0.8899999856948853,5200,0.8899999856948853,MSU.MI
2019-08-30,0.9480000138282776,0.8700000047683716,0.8700000047683716,0.9480000138282776,10400,0.9480000138282776,MSU.MI
2019-09-02,0.949999988079071,0.9100000262260437,0.9480000138282776,0.9399999976158142,10400,0.9399999976158142,MSU.MI
2019-09-03,0.9959999918937683,0.9200000166893005,0.9399999976158142,0.9200000166893005,19200,0.9200000166893005,MSU.MI
2019-09-04,0.9900000095367432,0.9200000166893005,0.9279999732971191,0.9900000095367432,24800,0.9900000095367432,MSU.MI
2019-09-05,1.0099999904632568,0.9900000095367432,0.9900000095367432,1.0,35200,1.0,MSU.MI
2019-09-06,1.0,0.949999988079071,0.9800000190734863,0.9800000190734863,20800,0.9800000190734863,MSU.MI
2019-09-09,1.0,0.9599999785423279,0.9860000014305115,1.0,20400,1.0,MSU.MI
2019-09-10,1.0099999904632568,1.0099999904632568,1.0099999904632568,1.0099999904632568,15200,1.0099999904632568,MSU.MI
2019-09-11,1.100000023841858,0.9800000190734863,1.0199999809265137,0.9800000190734863,53200,0.9800000190734863,MSU.MI
2019-09-12,1.0,0.9980000257492065,1.0,0.9980000257492065,1200,0.9980000257492065,MSU.MI
2019-09-13,1.034999966621399,0.9800000190734863,0.9800000190734863,1.034999966621399,12400,1.034999966621399,MSU.MI
2019-09-16,1.0499999523162842,1.0,1.0,1.0,10400,1.0,MSU.MI
2019-09-17,1.0199999809265137,0.9800000190734863,1.0199999809265137,0.9800000190734863,2000,0.9800000190734863,MSU.MI
2019-09-18,1.0,0.9639999866485596,1.0,0.9900000095367432,2000,0.9900000095367432,MSU.MI
2019-09-19,1.0099999904632568,0.9599999785423279,1.0099999904632568,0.9599999785423279,17200,0.9599999785423279,MSU.MI
2019-09-20,0.9800000190734863,0.9399999976158142,0.9399999976158142,0.9800000190734863,4000,0.9800000190734863,MSU.MI
2019-09-23,1.0199999809265137,0.9800000190734863,0.9860000014305115,0.9800000190734863,8000,0.9800000190734863,MSU.MI
2019-09-24,1.0,0.9700000286102295,1.0,0.9700000286102295,4400,0.9700000286102295,MSU.MI
2019-09-25,0.9700000286102295,0.9700000286102295,0.9700000286102295,0.9700000286102295,0,0.9700000286102295,MSU.MI
2019-09-26,1.0,0.9300000071525574,0.949999988079071,0.9900000095367432,8800,0.9900000095367432,MSU.MI
2019-09-27,1.0549999475479126,0.9800000190734863,1.0,1.0,18800,1.0,MSU.MI
2019-09-30,1.1399999856948853,1.0099999904632568,1.0099999904632568,1.0850000381469727,61600,1.0850000381469727,MSU.MI
2019-10-01,1.190000057220459,1.0750000476837158,1.1449999809265137,1.1549999713897705,47600,1.1549999713897705,MSU.MI
2019-10-02,1.2000000476837158,1.1050000190734863,1.159999966621399,1.1699999570846558,35200,1.1699999570846558,MSU.MI
2019-10-03,1.190000057220459,1.1299999952316284,1.1299999952316284,1.1649999618530273,29600,1.1649999618530273,MSU.MI
2019-10-04,1.2599999904632568,1.1699999570846558,1.1699999570846558,1.190000057220459,42400,1.190000057220459,MSU.MI
2019-10-07,1.2300000190734863,1.1200000047683716,1.159999966621399,1.2300000190734863,15200,1.2300000190734863,MSU.MI
2019-10-08,1.2300000190734863,1.2000000476837158,1.2300000190734863,1.2000000476837158,7200,1.2000000476837158,MSU.MI
2019-10-09,1.2400000095367432,1.159999966621399,1.2100000381469727,1.159999966621399,20800,1.159999966621399,MSU.MI
2019-10-10,1.2400000095367432,1.190000057220459,1.190000057220459,1.225000023841858,6000,1.225000023841858,MSU.MI
2019-10-11,1.2400000095367432,1.190000057220459,1.2300000190734863,1.2300000190734863,16400,1.2300000190734863,MSU.MI
2019-10-14,1.2599999904632568,1.2050000429153442,1.2400000095367432,1.25,20800,1.25,MSU.MI
2019-10-15,1.2400000095367432,1.2000000476837158,1.2400000095367432,1.2100000381469727,5200,1.2100000381469727,MSU.MI
2019-10-16,1.2350000143051147,1.1799999475479126,1.2350000143051147,1.190000057220459,18000,1.190000057220459,MSU.MI
2019-10-17,1.2599999904632568,1.2100000381469727,1.2100000381469727,1.2400000095367432,28000,1.2400000095367432,MSU.MI
2019-10-18,1.2899999618530273,1.2400000095367432,1.2400000095367432,1.2450000047683716,17200,1.2450000047683716,MSU.MI
2019-10-21,1.350000023841858,1.215000033378601,1.2450000047683716,1.274999976158142,133200,1.274999976158142,MSU.MI
2019-10-22,1.2799999713897705,1.2400000095367432,1.274999976158142,1.2799999713897705,19200,1.2799999713897705,MSU.MI
2019-10-23,1.3600000143051147,1.2300000190734863,1.2799999713897705,1.3049999475479126,37200,1.3049999475479126,MSU.MI
2019-10-24,1.3450000286102295,1.2599999904632568,1.2799999713897705,1.340000033378601,36800,1.340000033378601,MSU.MI
2019-10-25,1.4199999570846558,1.3300000429153442,1.3350000381469727,1.3300000429153442,45600,1.3300000429153442,MSU.MI
2019-10-28,1.3899999856948853,1.3300000429153442,1.3300000429153442,1.3700000047683716,23600,1.3700000047683716,MSU.MI
2019-10-29,1.3899999856948853,1.3200000524520874,1.3799999952316284,1.3200000524520874,20800,1.3200000524520874,MSU.MI
2019-10-30,1.4500000476837158,1.3250000476837158,1.3250000476837158,1.350000023841858,83200,1.350000023841858,MSU.MI
2019-10-31,1.3799999952316284,1.3300000429153442,1.350000023841858,1.3799999952316284,8000,1.3799999952316284,MSU.MI
2019-11-01,1.3450000286102295,1.340000033378601,1.3450000286102295,1.340000033378601,1200,1.340000033378601,MSU.MI
2019-11-04,1.4149999618530273,1.3200000524520874,1.340000033378601,1.3250000476837158,42800,1.3250000476837158,MSU.MI
2019-11-05,1.3250000476837158,1.2549999952316284,1.3250000476837158,1.2999999523162842,14400,1.2999999523162842,MSU.MI
2019-11-06,1.2999999523162842,1.2400000095367432,1.2899999618530273,1.2400000095367432,20800,1.2400000095367432,MSU.MI
2019-11-07,1.274999976158142,1.2699999809265137,1.2699999809265137,1.2699999809265137,2400,1.2699999809265137,MSU.MI
2019-11-08,1.2799999713897705,1.2450000047683716,1.2450000047683716,1.274999976158142,3600,1.274999976158142,MSU.MI
2019-11-11,1.2949999570846558,1.2799999713897705,1.2799999713897705,1.2949999570846558,8800,1.2949999570846558,MSU.MI
2019-11-12,1.2999999523162842,1.2649999856948853,1.2899999618530273,1.2999999523162842,3200,1.2999999523162842,MSU.MI
2019-11-13,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0,1.2999999523162842,MSU.MI
2019-11-14,1.2999999523162842,1.2300000190734863,1.25,1.2350000143051147,14400,1.2350000143051147,MSU.MI
2019-11-15,1.274999976158142,1.2300000190734863,1.2300000190734863,1.25,12000,1.25,MSU.MI
2019-11-18,1.274999976158142,1.2649999856948853,1.2649999856948853,1.274999976158142,8000,1.274999976158142,MSU.MI
2019-11-19,1.2699999809265137,1.25,1.25,1.2699999809265137,1200,1.2699999809265137,MSU.MI
2019-11-20,1.274999976158142,1.2300000190734863,1.2300000190734863,1.274999976158142,8800,1.274999976158142,MSU.MI
2019-11-21,1.2999999523162842,1.2699999809265137,1.2699999809265137,1.2999999523162842,1600,1.2999999523162842,MSU.MI
2019-11-22,1.2699999809265137,1.2699999809265137,1.2699999809265137,1.2699999809265137,800,1.2699999809265137,MSU.MI
2019-11-25,1.2699999809265137,1.2300000190734863,1.2300000190734863,1.2699999809265137,2000,1.2699999809265137,MSU.MI
2019-11-26,1.2699999809265137,1.2699999809265137,1.2699999809265137,1.2699999809265137,0,1.2699999809265137,MSU.MI
2019-11-27,1.2949999570846558,1.225000023841858,1.225000023841858,1.2949999570846558,5200,1.2949999570846558,MSU.MI
2019-11-28,1.309999942779541,1.2949999570846558,1.2949999570846558,1.309999942779541,2000,1.309999942779541,MSU.MI
2019-11-29,1.340000033378601,1.2599999904632568,1.3200000524520874,1.2899999618530273,13600,1.2899999618530273,MSU.MI
2019-12-02,1.2899999618530273,1.2400000095367432,1.2599999904632568,1.2400000095367432,14000,1.2400000095367432,MSU.MI
2019-12-03,1.2400000095367432,1.2400000095367432,1.2400000095367432,1.2400000095367432,1600,1.2400000095367432,MSU.MI
2019-12-04,1.2799999713897705,1.215000033378601,1.215000033378601,1.2799999713897705,6000,1.2799999713897705,MSU.MI
2019-12-05,1.2799999713897705,1.2599999904632568,1.2799999713897705,1.2599999904632568,6000,1.2599999904632568,MSU.MI
2019-12-06,1.2599999904632568,1.1799999475479126,1.2300000190734863,1.2599999904632568,15200,1.2599999904632568,MSU.MI
2019-12-09,1.25,1.25,1.25,1.25,2000,1.25,MSU.MI
2019-12-10,1.2599999904632568,1.2000000476837158,1.2200000286102295,1.2599999904632568,11600,1.2599999904632568,MSU.MI
2019-12-11,1.2450000047683716,1.2050000429153442,1.2400000095367432,1.2450000047683716,4000,1.2450000047683716,MSU.MI
2019-12-12,1.2400000095367432,1.1950000524520874,1.2000000476837158,1.2400000095367432,12800,1.2400000095367432,MSU.MI
2019-12-13,1.2400000095367432,1.2400000095367432,1.2400000095367432,1.2400000095367432,0,1.2400000095367432,MSU.MI
2019-12-16,1.2949999570846558,1.2200000286102295,1.2400000095367432,1.2200000286102295,66800,1.2200000286102295,MSU.MI
2019-12-17,1.2949999570846558,1.2200000286102295,1.2450000047683716,1.2599999904632568,148400,1.2599999904632568,MSU.MI
2019-12-18,1.3899999856948853,1.25,1.25,1.3899999856948853,120400,1.3899999856948853,MSU.MI
2019-12-19,1.440000057220459,1.3049999475479126,1.3799999952316284,1.3450000286102295,103200,1.3450000286102295,MSU.MI
2019-12-20,1.5199999809265137,1.3450000286102295,1.3450000286102295,1.5199999809265137,70800,1.5199999809265137,MSU.MI
2019-12-23,1.7000000476837158,1.5199999809265137,1.5199999809265137,1.7000000476837158,186800,1.7000000476837158,MSU.MI
2019-12-27,1.8600000143051147,1.6150000095367432,1.6950000524520874,1.659999966621399,448800,1.659999966621399,MSU.MI
2019-12-30,1.75,1.5149999856948853,1.649999976158142,1.534999966621399,337200,1.534999966621399,MSU.MI
2020-01-02,1.6799999475479126,1.5499999523162842,1.5499999523162842,1.590000033378601,149600,1.590000033378601,MSU.MI
2020-01-03,1.6699999570846558,1.5499999523162842,1.6299999952316284,1.5700000524520874,78800,1.5700000524520874,MSU.MI
2020-01-06,1.5449999570846558,1.4600000381469727,1.5099999904632568,1.4850000143051147,40400,1.4850000143051147,MSU.MI
2020-01-07,1.559999942779541,1.4800000190734863,1.5,1.5199999809265137,124800,1.5199999809265137,MSU.MI
2020-01-08,1.4900000095367432,1.399999976158142,1.4800000190734863,1.399999976158142,95600,1.399999976158142,MSU.MI
2020-01-09,1.4850000143051147,1.375,1.4299999475479126,1.4249999523162842,142800,1.4249999523162842,MSU.MI
2020-01-10,1.4600000381469727,1.3600000143051147,1.440000057220459,1.3700000047683716,90800,1.3700000047683716,MSU.MI
2020-01-13,1.3799999952316284,1.340000033378601,1.3799999952316284,1.340000033378601,33200,1.340000033378601,MSU.MI
2020-01-14,1.3849999904632568,1.2699999809265137,1.350000023841858,1.2949999570846558,36000,1.2949999570846558,MSU.MI
2020-01-15,1.2949999570846558,1.2100000381469727,1.2949999570846558,1.2549999952316284,47600,1.2549999952316284,MSU.MI
2020-01-16,1.25,1.2100000381469727,1.2450000047683716,1.225000023841858,20000,1.225000023841858,MSU.MI
2020-01-17,1.2350000143051147,1.1399999856948853,1.2100000381469727,1.159999966621399,30000,1.159999966621399,MSU.MI
2020-01-20,1.350000023841858,1.1399999856948853,1.149999976158142,1.350000023841858,53600,1.350000023841858,MSU.MI
2020-01-21,1.3600000143051147,1.284999966621399,1.350000023841858,1.3300000429153442,55200,1.3300000429153442,MSU.MI
2020-01-22,1.3300000429153442,1.2549999952316284,1.3300000429153442,1.2549999952316284,12000,1.2549999952316284,MSU.MI
2020-01-23,1.309999942779541,1.2450000047683716,1.2549999952316284,1.2450000047683716,13600,1.2450000047683716,MSU.MI
2020-01-24,1.3200000524520874,1.25,1.2599999904632568,1.2799999713897705,24000,1.2799999713897705,MSU.MI
2020-01-27,1.315000057220459,1.2699999809265137,1.315000057220459,1.2799999713897705,10800,1.2799999713897705,MSU.MI
2020-01-28,1.2999999523162842,1.2450000047683716,1.2899999618530273,1.2999999523162842,18400,1.2999999523162842,MSU.MI
2020-01-29,1.2799999713897705,1.2599999904632568,1.2799999713897705,1.2599999904632568,5600,1.2599999904632568,MSU.MI
2020-01-30,1.2999999523162842,1.2400000095367432,1.2400000095367432,1.2999999523162842,7200,1.2999999523162842,MSU.MI
2020-01-31,1.2899999618530273,1.2300000190734863,1.2899999618530273,1.2300000190734863,2800,1.2300000190734863,MSU.MI
2020-02-03,1.2400000095367432,1.2100000381469727,1.2100000381469727,1.2400000095367432,6800,1.2400000095367432,MSU.MI
2020-02-04,1.284999966621399,1.2350000143051147,1.2400000095367432,1.274999976158142,44000,1.274999976158142,MSU.MI
2020-02-05,1.2599999904632568,1.2300000190734863,1.2450000047683716,1.2599999904632568,5600,1.2599999904632568,MSU.MI
2020-02-06,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,400,1.2599999904632568,MSU.MI
2020-02-07,1.2400000095367432,1.1699999570846558,1.225000023841858,1.2000000476837158,37200,1.2000000476837158,MSU.MI
2020-02-10,1.2100000381469727,1.1699999570846558,1.2050000429153442,1.1699999570846558,5600,1.1699999570846558,MSU.MI
2020-02-11,1.2200000286102295,1.1799999475479126,1.1799999475479126,1.1799999475479126,12000,1.1799999475479126,MSU.MI
2020-02-12,1.274999976158142,1.1950000524520874,1.274999976158142,1.25,22400,1.25,MSU.MI
2020-02-13,1.25,1.25,1.25,1.25,0,1.25,MSU.MI
2020-02-14,1.2100000381469727,1.2050000429153442,1.2100000381469727,1.2050000429153442,2000,1.2050000429153442,MSU.MI
2020-02-17,1.2000000476837158,1.1449999809265137,1.2000000476837158,1.149999976158142,20800,1.149999976158142,MSU.MI
2020-02-18,1.215000033378601,1.149999976158142,1.149999976158142,1.215000033378601,8000,1.215000033378601,MSU.MI
2020-02-19,1.2100000381469727,1.159999966621399,1.1799999475479126,1.1799999475479126,9200,1.1799999475479126,MSU.MI
2020-02-20,1.274999976158142,1.1649999618530273,1.1649999618530273,1.2699999809265137,26400,1.2699999809265137,MSU.MI
2020-02-21,1.2699999809265137,1.1649999618530273,1.2699999809265137,1.1950000524520874,28800,1.1950000524520874,MSU.MI
2020-02-24,1.1549999713897705,1.0499999523162842,1.1549999713897705,1.0499999523162842,32400,1.0499999523162842,MSU.MI
2020-02-25,1.1299999952316284,1.0800000429153442,1.0800000429153442,1.1299999952316284,4800,1.1299999952316284,MSU.MI
2020-02-26,1.2200000286102295,1.149999976158142,1.149999976158142,1.1549999713897705,22800,1.1549999713897705,MSU.MI
2020-02-27,1.1699999570846558,1.149999976158142,1.149999976158142,1.1699999570846558,2800,1.1699999570846558,MSU.MI
2020-02-28,1.1399999856948853,1.100000023841858,1.1399999856948853,1.1100000143051147,15600,1.1100000143051147,MSU.MI
2020-03-02,1.100000023841858,1.0399999618530273,1.090000033378601,1.0700000524520874,14000,1.0700000524520874,MSU.MI
2020-03-03,1.1349999904632568,1.0800000429153442,1.0800000429153442,1.100000023841858,6400,1.100000023841858,MSU.MI
2020-03-04,1.100000023841858,1.0800000429153442,1.100000023841858,1.0800000429153442,3600,1.0800000429153442,MSU.MI
2020-03-05,1.0800000429153442,1.0499999523162842,1.0800000429153442,1.0700000524520874,3200,1.0700000524520874,MSU.MI
2020-03-06,1.1200000047683716,0.9599999785423279,1.0399999618530273,1.1200000047683716,24000,1.1200000047683716,MSU.MI
2020-03-09,1.0,0.9399999976158142,1.0,0.984000027179718,12400,0.984000027179718,MSU.MI
2020-03-10,1.034999966621399,0.8999999761581421,0.8999999761581421,0.9940000176429749,33600,0.9940000176429749,MSU.MI
2020-03-11,1.0399999618530273,0.9599999785423279,0.9959999918937683,1.0,19600,1.0,MSU.MI
2020-03-12,1.0399999618530273,0.9399999976158142,1.0299999713897705,0.9800000190734863,16000,0.9800000190734863,MSU.MI
2020-03-13,1.090000033378601,0.9599999785423279,0.9800000190734863,1.0299999713897705,37200,1.0299999713897705,MSU.MI
2020-03-16,0.9900000095367432,0.9399999976158142,0.9900000095367432,0.9900000095367432,16800,0.9900000095367432,MSU.MI
2020-03-17,1.0449999570846558,0.921999990940094,0.9599999785423279,1.0449999570846558,12000,1.0449999570846558,MSU.MI
2020-03-18,1.0449999570846558,0.9700000286102295,1.0,1.0199999809265137,18400,1.0199999809265137,MSU.MI
2020-03-19,1.100000023841858,1.0099999904632568,1.0499999523162842,1.0099999904632568,10800,1.0099999904632568,MSU.MI
2020-03-20,1.034999966621399,1.0,1.0,1.0049999952316284,7600,1.0049999952316284,MSU.MI
2020-03-23,1.0,0.9599999785423279,0.9599999785423279,1.0,6000,1.0,MSU.MI
2020-03-24,1.0950000286102295,1.0,1.0,1.0950000286102295,26800,1.0950000286102295,MSU.MI
2020-03-25,1.1950000524520874,1.059999942779541,1.090000033378601,1.1449999809265137,52000,1.1449999809265137,MSU.MI
2020-03-26,1.2000000476837158,1.0700000524520874,1.2000000476837158,1.100000023841858,24000,1.100000023841858,MSU.MI
2020-03-27,1.0750000476837158,1.034999966621399,1.065000057220459,1.0449999570846558,16000,1.0449999570846558,MSU.MI
2020-03-30,1.034999966621399,1.0149999856948853,1.034999966621399,1.0199999809265137,8000,1.0199999809265137,MSU.MI
2020-03-31,1.0399999618530273,1.0299999713897705,1.034999966621399,1.034999966621399,4400,1.034999966621399,MSU.MI
2020-04-01,1.0449999570846558,1.0,1.0,1.0,6400,1.0,MSU.MI
2020-04-02,1.125,1.0299999713897705,1.0299999713897705,1.100000023841858,29600,1.100000023841858,MSU.MI
2020-04-03,1.090000033378601,1.0,1.059999942779541,1.0399999618530273,14400,1.0399999618530273,MSU.MI
2020-04-06,1.059999942779541,1.034999966621399,1.059999942779541,1.034999966621399,1600,1.034999966621399,MSU.MI
2020-04-07,1.100000023841858,1.065000057220459,1.065000057220459,1.065000057220459,6400,1.065000057220459,MSU.MI
2020-04-08,1.059999942779541,1.059999942779541,1.059999942779541,1.059999942779541,400,1.059999942779541,MSU.MI
2020-04-09,1.059999942779541,1.059999942779541,1.059999942779541,1.059999942779541,0,1.059999942779541,MSU.MI
2020-04-14,1.100000023841858,1.059999942779541,1.0850000381469727,1.059999942779541,5200,1.059999942779541,MSU.MI
2020-04-15,1.0700000524520874,1.0299999713897705,1.0700000524520874,1.0299999713897705,5200,1.0299999713897705,MSU.MI
2020-04-16,1.0299999713897705,1.0299999713897705,1.0299999713897705,1.0299999713897705,0,1.0299999713897705,MSU.MI
2020-04-17,1.0449999570846558,1.0399999618530273,1.0449999570846558,1.0399999618530273,4000,1.0399999618530273,MSU.MI
2020-04-20,1.0399999618530273,1.0399999618530273,1.0399999618530273,1.0399999618530273,0,1.0399999618530273,MSU.MI
2020-04-21,1.0099999904632568,1.0099999904632568,1.0099999904632568,1.0099999904632568,800,1.0099999904632568,MSU.MI
2020-04-22,1.1100000143051147,1.034999966621399,1.034999966621399,1.059999942779541,26400,1.059999942779541,MSU.MI
2020-04-23,1.125,1.0700000524520874,1.0950000286102295,1.0700000524520874,33600,1.0700000524520874,MSU.MI
2020-04-24,1.1200000047683716,1.0700000524520874,1.1150000095367432,1.1200000047683716,12800,1.1200000047683716,MSU.MI
2020-04-27,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,0,1.1200000047683716,MSU.MI
2020-04-28,1.149999976158142,1.100000023841858,1.1200000047683716,1.100000023841858,19600,1.100000023841858,MSU.MI
2020-04-29,1.1050000190734863,1.1050000190734863,1.1050000190734863,1.1050000190734863,800,1.1050000190734863,MSU.MI
2020-04-30,1.1050000190734863,1.1050000190734863,1.1050000190734863,1.1050000190734863,0,1.1050000190734863,MSU.MI
2020-05-04,1.1050000190734863,1.1050000190734863,1.1050000190734863,1.1050000190734863,0,1.1050000190734863,MSU.MI
2020-05-05,1.1050000190734863,1.1050000190734863,1.1050000190734863,1.1050000190734863,800,1.1050000190734863,MSU.MI
2020-05-06,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,800,1.100000023841858,MSU.MI
2020-05-07,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,1600,1.100000023841858,MSU.MI
2020-05-08,1.1299999952316284,1.0950000286102295,1.100000023841858,1.1200000047683716,16800,1.1200000047683716,MSU.MI
2020-05-11,1.100000023841858,1.0950000286102295,1.100000023841858,1.0950000286102295,3200,1.0950000286102295,MSU.MI
2019-01-02,4.400000095367432,4.25,4.25,4.400000095367432,900,4.400000095367432,NET.MI
2019-01-03,4.329999923706055,4.300000190734863,4.300000190734863,4.329999923706055,1950,4.329999923706055,NET.MI
2019-01-04,4.329999923706055,4.170000076293945,4.170000076293945,4.329999923706055,975,4.329999923706055,NET.MI
2019-01-07,4.329999923706055,4.329999923706055,4.329999923706055,4.329999923706055,0,4.329999923706055,NET.MI
2019-01-08,4.53000020980835,4.309999942779541,4.349999904632568,4.309999942779541,1425,4.309999942779541,NET.MI
2019-01-09,4.309999942779541,4.309999942779541,4.309999942779541,4.309999942779541,0,4.309999942779541,NET.MI
2019-01-10,4.380000114440918,4.320000171661377,4.320000171661377,4.380000114440918,825,4.380000114440918,NET.MI
2019-01-11,4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,0,4.380000114440918,NET.MI
2019-01-14,4.380000114440918,4.369999885559082,4.369999885559082,4.380000114440918,450,4.380000114440918,NET.MI
2019-01-15,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,150,4.400000095367432,NET.MI
2019-01-16,4.420000076293945,4.400000095367432,4.400000095367432,4.420000076293945,225,4.420000076293945,NET.MI
2019-01-17,4.420000076293945,4.420000076293945,4.420000076293945,4.420000076293945,0,4.420000076293945,NET.MI
2019-01-18,4.440000057220459,4.25,4.420000076293945,4.400000095367432,1425,4.400000095367432,NET.MI
2019-01-21,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0,4.400000095367432,NET.MI
2019-01-22,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0,4.400000095367432,NET.MI
2019-01-23,4.400000095367432,4.25,4.349999904632568,4.400000095367432,4800,4.400000095367432,NET.MI
2019-01-24,4.429999828338623,4.409999847412109,4.409999847412109,4.429999828338623,375,4.429999828338623,NET.MI
2019-01-25,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0,4.429999828338623,NET.MI
2019-01-28,4.429999828338623,4.400000095367432,4.400000095367432,4.429999828338623,1125,4.429999828338623,NET.MI
2019-01-29,4.429999828338623,4.360000133514404,4.429999828338623,4.429999828338623,3000,4.429999828338623,NET.MI
2019-01-30,4.400000095367432,4.300000190734863,4.300000190734863,4.320000171661377,1500,4.320000171661377,NET.MI
2019-01-31,4.46999979019165,4.400000095367432,4.409999847412109,4.46999979019165,2175,4.46999979019165,NET.MI
2019-02-01,4.46999979019165,4.46999979019165,4.46999979019165,4.46999979019165,0,4.46999979019165,NET.MI
2019-02-04,4.389999866485596,4.380000114440918,4.389999866485596,4.380000114440918,225,4.380000114440918,NET.MI
2019-02-05,4.630000114440918,4.449999809265137,4.5,4.630000114440918,10800,4.630000114440918,NET.MI
2019-02-06,4.619999885559082,4.5,4.619999885559082,4.619999885559082,45075,4.619999885559082,NET.MI
2019-02-07,4.5,4.389999866485596,4.460000038146973,4.389999866485596,3450,4.389999866485596,NET.MI
2019-02-08,4.619999885559082,4.409999847412109,4.539999961853027,4.409999847412109,7425,4.409999847412109,NET.MI
2019-02-11,4.690000057220459,4.440000057220459,4.690000057220459,4.440000057220459,32100,4.440000057220459,NET.MI
2019-02-12,4.570000171661377,4.440000057220459,4.440000057220459,4.570000171661377,300,4.570000171661377,NET.MI
2019-02-13,4.75,4.570000171661377,4.570000171661377,4.75,3300,4.75,NET.MI
2019-02-14,5.179999828338623,4.75,4.800000190734863,4.849999904632568,10875,4.849999904632568,NET.MI
2019-02-15,5.159999847412109,4.889999866485596,4.889999866485596,4.900000095367432,10050,4.900000095367432,NET.MI
2019-02-18,4.820000171661377,4.599999904632568,4.820000171661377,4.800000190734863,61950,4.800000190734863,NET.MI
2019-02-19,4.679999828338623,4.650000095367432,4.650000095367432,4.679999828338623,450,4.679999828338623,NET.MI
2019-02-20,4.599999904632568,4.550000190734863,4.550000190734863,4.599999904632568,300,4.599999904632568,NET.MI
2019-02-21,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0,4.599999904632568,NET.MI
2019-02-22,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0,4.599999904632568,NET.MI
2019-02-25,5.0,4.679999828338623,4.679999828338623,5.0,1275,5.0,NET.MI
2019-02-26,5.0,5.0,5.0,5.0,0,5.0,NET.MI
2019-02-27,4.989999771118164,4.699999809265137,4.789999961853027,4.699999809265137,12450,4.699999809265137,NET.MI
2019-02-28,4.949999809265137,4.599999904632568,4.949999809265137,4.599999904632568,2925,4.599999904632568,NET.MI
2019-03-01,4.699999809265137,4.5,4.599999904632568,4.690000057220459,5475,4.690000057220459,NET.MI
2019-03-04,4.699999809265137,4.610000133514404,4.610000133514404,4.699999809265137,4050,4.699999809265137,NET.MI
2019-03-05,4.889999866485596,4.639999866485596,4.639999866485596,4.889999866485596,9450,4.889999866485596,NET.MI
2019-03-06,4.71999979019165,4.699999809265137,4.71999979019165,4.699999809265137,3600,4.699999809265137,NET.MI
2019-03-07,4.769999980926514,4.599999904632568,4.769999980926514,4.599999904632568,20025,4.599999904632568,NET.MI
2019-03-08,4.699999809265137,4.679999828338623,4.699999809265137,4.699999809265137,3600,4.699999809265137,NET.MI
2019-03-11,4.800000190734863,4.699999809265137,4.800000190734863,4.75,11325,4.75,NET.MI
2019-03-12,4.769999980926514,4.630000114440918,4.75,4.630000114440918,52050,4.630000114440918,NET.MI
2019-03-13,4.760000228881836,4.610000133514404,4.610000133514404,4.619999885559082,3675,4.619999885559082,NET.MI
2019-03-14,4.769999980926514,4.630000114440918,4.75,4.630000114440918,17625,4.630000114440918,NET.MI
2019-03-15,4.889999866485596,4.699999809265137,4.75,4.699999809265137,32175,4.699999809265137,NET.MI
2019-03-18,4.769999980926514,4.760000228881836,4.760000228881836,4.769999980926514,17700,4.769999980926514,NET.MI
2019-03-19,5.079999923706055,4.789999961853027,4.829999923706055,4.96999979019165,27300,4.96999979019165,NET.MI
2019-03-20,4.989999771118164,4.840000152587891,4.96999979019165,4.849999904632568,26850,4.849999904632568,NET.MI
2019-03-21,4.940000057220459,4.710000038146973,4.940000057220459,4.710000038146973,26400,4.710000038146973,NET.MI
2019-03-22,4.75,4.650000095367432,4.71999979019165,4.650000095367432,28275,4.650000095367432,NET.MI
2019-03-25,4.800000190734863,4.699999809265137,4.730000019073486,4.699999809265137,6525,4.699999809265137,NET.MI
2019-03-26,4.650000095367432,4.550000190734863,4.650000095367432,4.650000095367432,2175,4.650000095367432,NET.MI
2019-03-27,4.699999809265137,4.550000190734863,4.599999904632568,4.579999923706055,4425,4.579999923706055,NET.MI
2019-03-28,4.559999942779541,4.53000020980835,4.550000190734863,4.53000020980835,750,4.53000020980835,NET.MI
2019-03-29,4.53000020980835,4.53000020980835,4.53000020980835,4.53000020980835,0,4.53000020980835,NET.MI
2019-04-01,4.059999942779541,3.7799999713897705,3.9200000762939453,3.7799999713897705,42525,3.7799999713897705,NET.MI
2019-04-02,4.079999923706055,3.740000009536743,3.8399999141693115,3.9000000953674316,46800,3.9000000953674316,NET.MI
2019-04-03,4.099999904632568,3.9000000953674316,3.9000000953674316,4.0,22650,4.0,NET.MI
2019-04-04,4.139999866485596,3.940000057220459,4.139999866485596,3.940000057220459,4275,3.940000057220459,NET.MI
2019-04-05,4.0,4.0,4.0,4.0,3300,4.0,NET.MI
2019-04-08,3.9000000953674316,3.759999990463257,3.9000000953674316,3.819999933242798,9075,3.819999933242798,NET.MI
2019-04-09,3.9600000381469727,3.5,3.799999952316284,3.799999952316284,44175,3.799999952316284,NET.MI
2019-04-10,3.9000000953674316,3.700000047683716,3.700000047683716,3.700000047683716,4275,3.700000047683716,NET.MI
2019-04-11,3.7799999713897705,3.5399999618530273,3.640000104904175,3.7799999713897705,14700,3.7799999713897705,NET.MI
2019-04-12,3.7799999713897705,3.640000104904175,3.680000066757202,3.7799999713897705,3225,3.7799999713897705,NET.MI
2019-04-15,3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,78,3.640000104904175,NET.MI
2019-04-16,3.759999990463257,3.619999885559082,3.640000104904175,3.619999885559082,7097,3.619999885559082,NET.MI
2019-04-17,3.740000009536743,3.5999999046325684,3.640000104904175,3.5999999046325684,6350,3.5999999046325684,NET.MI
2019-04-18,3.7799999713897705,3.5399999618530273,3.5799999237060547,3.680000066757202,5990,3.680000066757202,NET.MI
2019-04-23,3.680000066757202,3.680000066757202,3.680000066757202,3.680000066757202,0,3.680000066757202,NET.MI
2019-04-24,3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,150,3.640000104904175,NET.MI
2019-04-25,3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,0,3.640000104904175,NET.MI
2019-04-26,3.5999999046325684,3.380000114440918,3.5999999046325684,3.559999942779541,836,3.559999942779541,NET.MI
2019-04-29,3.700000047683716,3.5799999237060547,3.5799999237060547,3.5999999046325684,2644,3.5999999046325684,NET.MI
2019-04-30,3.859999895095825,3.4000000953674316,3.700000047683716,3.559999942779541,10200,3.559999942779541,NET.MI
2019-05-02,3.5799999237060547,3.5199999809265137,3.5799999237060547,3.5199999809265137,1620,3.5199999809265137,NET.MI
2019-05-03,3.7200000286102295,3.5799999237060547,3.5799999237060547,3.7200000286102295,3476,3.7200000286102295,NET.MI
2019-05-06,3.740000009536743,3.7200000286102295,3.7200000286102295,3.7200000286102295,2100,3.7200000286102295,NET.MI
2019-05-07,3.7799999713897705,3.740000009536743,3.7799999713897705,3.740000009536743,4863,3.740000009536743,NET.MI
2019-05-08,3.7799999713897705,3.700000047683716,3.7799999713897705,3.700000047683716,6686,3.700000047683716,NET.MI
2019-05-09,3.7200000286102295,3.680000066757202,3.700000047683716,3.700000047683716,5264,3.700000047683716,NET.MI
2019-05-10,3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,100,3.700000047683716,NET.MI
2019-05-13,3.700000047683716,3.619999885559082,3.6600000858306885,3.619999885559082,2180,3.619999885559082,NET.MI
2019-05-14,3.7799999713897705,3.619999885559082,3.700000047683716,3.619999885559082,1919,3.619999885559082,NET.MI
2019-05-15,3.7200000286102295,3.619999885559082,3.619999885559082,3.7200000286102295,2099,3.7200000286102295,NET.MI
2019-05-16,3.819999933242798,3.700000047683716,3.700000047683716,3.799999952316284,13997,3.799999952316284,NET.MI
2019-05-17,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0,3.799999952316284,NET.MI
2019-05-20,3.7200000286102295,3.7200000286102295,3.7200000286102295,3.7200000286102295,525,3.7200000286102295,NET.MI
2019-05-21,3.7200000286102295,3.7200000286102295,3.7200000286102295,3.7200000286102295,0,3.7200000286102295,NET.MI
2019-05-22,3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,250,3.619999885559082,NET.MI
2019-05-23,3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,0,3.619999885559082,NET.MI
2019-05-24,3.680000066757202,3.680000066757202,3.680000066757202,3.680000066757202,200,3.680000066757202,NET.MI
2019-05-27,3.740000009536743,3.5,3.559999942779541,3.740000009536743,1651,3.740000009536743,NET.MI
2019-05-28,3.619999885559082,3.5799999237060547,3.5799999237060547,3.619999885559082,1525,3.619999885559082,NET.MI
2019-05-29,3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,0,3.619999885559082,NET.MI
2019-05-30,3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,0,3.619999885559082,NET.MI
2019-05-31,3.6600000858306885,3.5,3.559999942779541,3.5799999237060547,2158,3.5799999237060547,NET.MI
2019-06-03,3.640000104904175,3.5799999237060547,3.5799999237060547,3.640000104904175,200,3.640000104904175,NET.MI
2019-06-04,3.5999999046325684,3.5,3.5399999618530273,3.5999999046325684,925,3.5999999046325684,NET.MI
2019-06-05,3.759999990463257,3.619999885559082,3.619999885559082,3.759999990463257,150,3.759999990463257,NET.MI
2019-06-06,3.740000009536743,3.619999885559082,3.619999885559082,3.740000009536743,2100,3.740000009536743,NET.MI
2019-06-07,3.7200000286102295,3.7200000286102295,3.7200000286102295,3.7200000286102295,500,3.7200000286102295,NET.MI
2019-06-10,3.680000066757202,3.5399999618530273,3.5999999046325684,3.680000066757202,2220,3.680000066757202,NET.MI
2019-06-11,3.680000066757202,3.680000066757202,3.680000066757202,3.680000066757202,0,3.680000066757202,NET.MI
2019-06-12,3.680000066757202,3.680000066757202,3.680000066757202,3.680000066757202,0,3.680000066757202,NET.MI
2019-06-13,3.7799999713897705,3.640000104904175,3.700000047683716,3.7200000286102295,3266,3.7200000286102295,NET.MI
2019-06-14,3.7200000286102295,3.619999885559082,3.640000104904175,3.7200000286102295,9745,3.7200000286102295,NET.MI
2019-06-17,3.7200000286102295,3.7200000286102295,3.7200000286102295,3.7200000286102295,0,3.7200000286102295,NET.MI
2019-06-18,3.9600000381469727,3.700000047683716,3.759999990463257,3.9000000953674316,33026,3.9000000953674316,NET.MI
2019-06-19,4.260000228881836,3.9000000953674316,4.059999942779541,4.179999828338623,14952,4.179999828338623,NET.MI
2019-06-20,4.28000020980835,4.0,4.179999828338623,4.260000228881836,9067,4.260000228881836,NET.MI
2019-06-21,4.21999979019165,4.079999923706055,4.099999904632568,4.21999979019165,4626,4.21999979019165,NET.MI
2019-06-24,4.179999828338623,4.119999885559082,4.139999866485596,4.179999828338623,3058,4.179999828338623,NET.MI
2019-06-25,4.400000095367432,4.199999809265137,4.199999809265137,4.260000228881836,2654,4.260000228881836,NET.MI
2019-06-26,4.360000133514404,4.300000190734863,4.300000190734863,4.300000190734863,2680,4.300000190734863,NET.MI
2019-06-27,4.519999980926514,4.400000095367432,4.400000095367432,4.420000076293945,4750,4.420000076293945,NET.MI
2019-06-28,4.480000019073486,4.400000095367432,4.480000019073486,4.400000095367432,876,4.400000095367432,NET.MI
2019-07-01,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0,4.400000095367432,NET.MI
2019-07-02,4.340000152587891,4.340000152587891,4.340000152587891,4.340000152587891,501,4.340000152587891,NET.MI
2019-07-03,4.360000133514404,4.239999771118164,4.239999771118164,4.360000133514404,151,4.360000133514404,NET.MI
2019-07-04,4.360000133514404,4.199999809265137,4.239999771118164,4.199999809265137,1400,4.199999809265137,NET.MI
2019-07-05,4.239999771118164,4.119999885559082,4.139999866485596,4.239999771118164,1200,4.239999771118164,NET.MI
2019-07-08,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,700,4.260000228881836,NET.MI
2019-07-09,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0,4.260000228881836,NET.MI
2019-07-10,4.300000190734863,4.28000020980835,4.28000020980835,4.300000190734863,900,4.300000190734863,NET.MI
2019-07-11,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,700,4.239999771118164,NET.MI
2019-07-12,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,300,4.179999828338623,NET.MI
2019-07-15,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,NET.MI
2019-07-16,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,NET.MI
2019-07-17,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,650,4.260000228881836,NET.MI
2019-07-18,4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,200,4.139999866485596,NET.MI
2019-07-19,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,150,4.159999847412109,NET.MI
2019-07-22,4.800000190734863,4.260000228881836,4.260000228881836,4.460000038146973,30629,4.460000038146973,NET.MI
2019-07-23,4.619999885559082,4.5,4.5,4.559999942779541,2102,4.559999942779541,NET.MI
2019-07-24,4.539999961853027,4.460000038146973,4.539999961853027,4.5,5430,4.5,NET.MI
2019-07-25,4.579999923706055,4.340000152587891,4.440000057220459,4.460000038146973,5172,4.460000038146973,NET.MI
2019-07-26,4.460000038146973,4.400000095367432,4.400000095367432,4.460000038146973,2650,4.460000038146973,NET.MI
2019-07-29,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,0,4.460000038146973,NET.MI
2019-07-30,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,112,4.519999980926514,NET.MI
2019-07-31,4.420000076293945,4.420000076293945,4.420000076293945,4.420000076293945,213,4.420000076293945,NET.MI
2019-08-01,4.599999904632568,4.5,4.5,4.519999980926514,2200,4.519999980926514,NET.MI
2019-08-02,4.679999828338623,4.519999980926514,4.519999980926514,4.679999828338623,3400,4.679999828338623,NET.MI
2019-08-05,5.099999904632568,4.78000020980835,4.78000020980835,5.0,11885,5.0,NET.MI
2019-08-06,4.940000057220459,4.679999828338623,4.900000095367432,4.760000228881836,12475,4.760000228881836,NET.MI
2019-08-07,4.679999828338623,4.519999980926514,4.659999847412109,4.519999980926514,1220,4.519999980926514,NET.MI
2019-08-08,4.539999961853027,4.28000020980835,4.539999961853027,4.420000076293945,4150,4.420000076293945,NET.MI
2019-08-09,4.519999980926514,4.320000171661377,4.519999980926514,4.320000171661377,920,4.320000171661377,NET.MI
2019-08-12,4.5,4.320000171661377,4.5,4.400000095367432,430,4.400000095367432,NET.MI
2019-08-13,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0,4.400000095367432,NET.MI
2019-08-14,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0,4.400000095367432,NET.MI
2019-08-16,4.579999923706055,4.28000020980835,4.28000020980835,4.5,1690,4.5,NET.MI
2019-08-19,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,1430,4.519999980926514,NET.MI
2019-08-20,4.539999961853027,4.539999961853027,4.539999961853027,4.539999961853027,570,4.539999961853027,NET.MI
2019-08-21,4.539999961853027,4.539999961853027,4.539999961853027,4.539999961853027,0,4.539999961853027,NET.MI
2019-08-22,4.559999942779541,4.420000076293945,4.539999961853027,4.480000019073486,1550,4.480000019073486,NET.MI
2019-08-23,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,0,4.480000019073486,NET.MI
2019-08-26,4.300000190734863,4.199999809265137,4.300000190734863,4.300000190734863,2200,4.300000190734863,NET.MI
2019-08-27,4.460000038146973,4.199999809265137,4.28000020980835,4.460000038146973,3213,4.460000038146973,NET.MI
2019-08-28,4.400000095367432,4.340000152587891,4.340000152587891,4.400000095367432,260,4.400000095367432,NET.MI
2019-08-29,4.599999904632568,4.460000038146973,4.460000038146973,4.599999904632568,2307,4.599999904632568,NET.MI
2019-08-30,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,272,4.619999885559082,NET.MI
2019-09-02,4.699999809265137,4.619999885559082,4.699999809265137,4.619999885559082,1630,4.619999885559082,NET.MI
2019-09-03,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,0,4.619999885559082,NET.MI
2019-09-04,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,0,4.619999885559082,NET.MI
2019-09-05,4.699999809265137,4.619999885559082,4.699999809265137,4.619999885559082,1400,4.619999885559082,NET.MI
2019-09-06,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,100,4.739999771118164,NET.MI
2019-09-09,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0,4.739999771118164,NET.MI
2019-09-10,4.800000190734863,4.739999771118164,4.739999771118164,4.800000190734863,4000,4.800000190734863,NET.MI
2019-09-11,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,1000,4.800000190734863,NET.MI
2019-09-12,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,500,4.78000020980835,NET.MI
2019-09-13,5.099999904632568,4.800000190734863,4.880000114440918,5.0,35114,5.0,NET.MI
2019-09-16,5.150000095367432,4.900000095367432,4.900000095367432,4.940000057220459,8547,4.940000057220459,NET.MI
2019-09-17,4.940000057220459,4.940000057220459,4.940000057220459,4.940000057220459,0,4.940000057220459,NET.MI
2019-09-18,4.900000095367432,4.739999771118164,4.900000095367432,4.739999771118164,2300,4.739999771118164,NET.MI
2019-09-19,4.900000095367432,4.739999771118164,4.739999771118164,4.880000114440918,4457,4.880000114440918,NET.MI
2019-09-20,4.880000114440918,4.880000114440918,4.880000114440918,4.880000114440918,253,4.880000114440918,NET.MI
2019-09-23,4.880000114440918,4.880000114440918,4.880000114440918,4.880000114440918,0,4.880000114440918,NET.MI
2019-09-24,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,350,4.800000190734863,NET.MI
2019-09-25,4.900000095367432,4.800000190734863,4.800000190734863,4.800000190734863,2800,4.800000190734863,NET.MI
2019-09-26,5.0,4.880000114440918,4.880000114440918,5.0,10600,5.0,NET.MI
2019-09-27,4.860000133514404,4.840000152587891,4.860000133514404,4.840000152587891,600,4.840000152587891,NET.MI
2019-09-30,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0,4.840000152587891,NET.MI
2019-10-01,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,1265,4.800000190734863,NET.MI
2019-10-02,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,660,4.760000228881836,NET.MI
2019-10-03,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,1000,4.71999979019165,NET.MI
2019-10-04,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,0,4.71999979019165,NET.MI
2019-10-07,4.400000095367432,4.400000095367432,4.400000095367432,4.71999979019165,5445,4.71999979019165,NET.MI
2019-10-08,4.699999809265137,4.599999904632568,4.699999809265137,4.659999847412109,2850,4.659999847412109,NET.MI
2019-10-09,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,0,4.659999847412109,NET.MI
2019-10-10,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,0,4.659999847412109,NET.MI
2019-10-11,4.820000171661377,4.639999866485596,4.739999771118164,4.699999809265137,2900,4.699999809265137,NET.MI
2019-10-14,4.800000190734863,4.699999809265137,4.699999809265137,4.800000190734863,1550,4.800000190734863,NET.MI
2019-10-15,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0,4.800000190734863,NET.MI
2019-10-16,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0,4.800000190734863,NET.MI
2019-10-17,4.78000020980835,4.699999809265137,4.699999809265137,4.78000020980835,3310,4.78000020980835,NET.MI
2019-10-18,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,0,4.78000020980835,NET.MI
2019-10-21,4.940000057220459,4.699999809265137,4.860000133514404,4.860000133514404,5321,4.860000133514404,NET.MI
2019-10-22,4.840000152587891,4.679999828338623,4.840000152587891,4.679999828338623,603,4.679999828338623,NET.MI
2019-10-23,4.820000171661377,4.599999904632568,4.679999828338623,4.659999847412109,4852,4.659999847412109,NET.MI
2019-10-24,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,63930,4.659999847412109,NET.MI
2019-10-25,4.760000228881836,4.539999961853027,4.579999923706055,4.71999979019165,6551,4.71999979019165,NET.MI
2019-10-28,4.739999771118164,4.519999980926514,4.739999771118164,4.659999847412109,2760,4.659999847412109,NET.MI
2019-10-29,4.860000133514404,4.480000019073486,4.659999847412109,4.860000133514404,3416,4.860000133514404,NET.MI
2019-10-30,4.78000020980835,4.679999828338623,4.78000020980835,4.679999828338623,700,4.679999828338623,NET.MI
2019-10-31,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0,4.679999828338623,NET.MI
2019-11-01,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0,4.679999828338623,NET.MI
2019-11-04,4.860000133514404,4.539999961853027,4.539999961853027,4.739999771118164,41426,4.739999771118164,NET.MI
2019-11-05,4.820000171661377,4.71999979019165,4.78000020980835,4.739999771118164,22357,4.739999771118164,NET.MI
2019-11-06,4.840000152587891,4.699999809265137,4.699999809265137,4.840000152587891,21000,4.840000152587891,NET.MI
2019-11-07,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,6500,4.699999809265137,NET.MI
2019-11-08,4.699999809265137,4.599999904632568,4.699999809265137,4.699999809265137,23097,4.699999809265137,NET.MI
2019-11-11,4.800000190734863,4.400000095367432,4.699999809265137,4.679999828338623,363692,4.679999828338623,NET.MI
2019-11-12,4.739999771118164,4.639999866485596,4.659999847412109,4.739999771118164,54910,4.739999771118164,NET.MI
2019-11-13,4.699999809265137,4.639999866485596,4.639999866485596,4.659999847412109,8567,4.659999847412109,NET.MI
2019-11-14,4.699999809265137,4.659999847412109,4.679999828338623,4.699999809265137,10000,4.699999809265137,NET.MI
2019-11-15,4.739999771118164,4.679999828338623,4.679999828338623,4.699999809265137,10825,4.699999809265137,NET.MI
2019-11-18,4.699999809265137,4.679999828338623,4.699999809265137,4.679999828338623,9000,4.679999828338623,NET.MI
2019-11-19,4.71999979019165,4.679999828338623,4.679999828338623,4.679999828338623,22300,4.679999828338623,NET.MI
2019-11-20,4.760000228881836,4.679999828338623,4.71999979019165,4.699999809265137,22675,4.699999809265137,NET.MI
2019-11-21,4.860000133514404,4.760000228881836,4.78000020980835,4.78000020980835,14210,4.78000020980835,NET.MI
2019-11-22,4.800000190734863,4.78000020980835,4.800000190734863,4.800000190734863,3100,4.800000190734863,NET.MI
2019-11-25,4.940000057220459,4.420000076293945,4.800000190734863,4.900000095367432,1746091,4.900000095367432,NET.MI
2019-11-26,5.25,4.900000095367432,4.900000095367432,4.920000076293945,57500,4.920000076293945,NET.MI
2019-11-27,5.199999809265137,4.920000076293945,4.920000076293945,5.099999904632568,30757,5.099999904632568,NET.MI
2019-11-28,5.599999904632568,5.099999904632568,5.099999904632568,5.199999809265137,59403,5.199999809265137,NET.MI
2019-11-29,5.300000190734863,5.050000190734863,5.099999904632568,5.099999904632568,17890,5.099999904632568,NET.MI
2019-12-02,5.300000190734863,5.050000190734863,5.150000095367432,5.050000190734863,20119,5.050000190734863,NET.MI
2019-12-03,5.150000095367432,5.050000190734863,5.150000095367432,5.099999904632568,2159,5.099999904632568,NET.MI
2019-12-04,5.449999809265137,5.050000190734863,5.199999809265137,5.449999809265137,14775,5.449999809265137,NET.MI
2019-12-05,5.400000095367432,5.199999809265137,5.400000095367432,5.199999809265137,11410,5.199999809265137,NET.MI
2019-12-06,5.300000190734863,5.150000095367432,5.25,5.300000190734863,8907,5.300000190734863,NET.MI
2019-12-09,5.25,5.150000095367432,5.25,5.150000095367432,600,5.150000095367432,NET.MI
2019-12-10,5.25,5.0,5.199999809265137,5.199999809265137,19080,5.199999809265137,NET.MI
2019-12-11,5.099999904632568,5.050000190734863,5.050000190734863,5.050000190734863,3210,5.050000190734863,NET.MI
2019-12-12,5.099999904632568,5.0,5.0,5.099999904632568,20300,5.099999904632568,NET.MI
2019-12-13,5.150000095367432,5.050000190734863,5.150000095367432,5.050000190734863,3215,5.050000190734863,NET.MI
2019-12-16,5.199999809265137,4.940000057220459,5.199999809265137,4.960000038146973,28251,4.960000038146973,NET.MI
2019-12-17,5.099999904632568,4.900000095367432,4.920000076293945,5.0,132830,5.0,NET.MI
2019-12-18,5.0,4.980000019073486,5.0,5.0,19050,5.0,NET.MI
2019-12-19,5.099999904632568,5.0,5.0,5.0,12943,5.0,NET.MI
2019-12-20,5.050000190734863,5.0,5.0,5.0,8582,5.0,NET.MI
2019-12-23,5.050000190734863,4.960000038146973,4.960000038146973,5.050000190734863,250,5.050000190734863,NET.MI
2019-12-27,5.199999809265137,5.0,5.0,5.199999809265137,5700,5.199999809265137,NET.MI
2019-12-30,5.349999904632568,5.099999904632568,5.099999904632568,5.25,2100,5.25,NET.MI
2020-01-02,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,900,5.199999809265137,NET.MI
2020-01-03,5.300000190734863,5.099999904632568,5.300000190734863,5.25,2010,5.25,NET.MI
2020-01-06,5.25,5.0,5.099999904632568,5.25,3350,5.25,NET.MI
2020-01-07,5.5,5.199999809265137,5.199999809265137,5.449999809265137,13000,5.449999809265137,NET.MI
2020-01-08,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,100,5.449999809265137,NET.MI
2020-01-09,5.5,5.349999904632568,5.449999809265137,5.5,2950,5.5,NET.MI
2020-01-10,5.75,5.449999809265137,5.5,5.699999809265137,13054,5.699999809265137,NET.MI
2020-01-13,5.900000095367432,5.550000190734863,5.699999809265137,5.550000190734863,20401,5.550000190734863,NET.MI
2020-01-14,5.650000095367432,5.5,5.5,5.650000095367432,4900,5.650000095367432,NET.MI
2020-01-15,5.599999904632568,5.5,5.550000190734863,5.599999904632568,3557,5.599999904632568,NET.MI
2020-01-16,5.550000190734863,5.199999809265137,5.550000190734863,5.349999904632568,20650,5.349999904632568,NET.MI
2020-01-17,5.449999809265137,5.25,5.400000095367432,5.449999809265137,8295,5.449999809265137,NET.MI
2020-01-20,5.449999809265137,5.400000095367432,5.400000095367432,5.400000095367432,8680,5.400000095367432,NET.MI
2020-01-21,5.449999809265137,5.25,5.449999809265137,5.349999904632568,9202,5.349999904632568,NET.MI
2020-01-22,5.300000190734863,5.199999809265137,5.25,5.300000190734863,5488,5.300000190734863,NET.MI
2020-01-23,5.400000095367432,5.300000190734863,5.300000190734863,5.400000095367432,1000,5.400000095367432,NET.MI
2020-01-24,5.550000190734863,5.400000095367432,5.5,5.449999809265137,8000,5.449999809265137,NET.MI
2020-01-27,5.5,5.300000190734863,5.5,5.300000190734863,4810,5.300000190734863,NET.MI
2020-01-28,5.400000095367432,5.199999809265137,5.400000095367432,5.25,7950,5.25,NET.MI
2020-01-29,5.199999809265137,5.150000095367432,5.199999809265137,5.199999809265137,1026,5.199999809265137,NET.MI
2020-01-30,5.300000190734863,5.150000095367432,5.199999809265137,5.300000190734863,3373,5.300000190734863,NET.MI
2020-01-31,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,1876,5.199999809265137,NET.MI
2020-02-03,5.25,5.150000095367432,5.199999809265137,5.25,1950,5.25,NET.MI
2020-02-04,5.5,5.099999904632568,5.150000095367432,5.300000190734863,16885,5.300000190734863,NET.MI
2020-02-05,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,271,5.300000190734863,NET.MI
2020-02-06,5.25,5.25,5.25,5.25,50,5.25,NET.MI
2020-02-07,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,200,5.349999904632568,NET.MI
2020-02-10,5.25,5.25,5.25,5.25,550,5.25,NET.MI
2020-02-11,5.349999904632568,5.300000190734863,5.300000190734863,5.349999904632568,1002,5.349999904632568,NET.MI
2020-02-12,5.349999904632568,5.25,5.349999904632568,5.25,700,5.25,NET.MI
2020-02-13,5.349999904632568,5.300000190734863,5.349999904632568,5.300000190734863,3000,5.300000190734863,NET.MI
2020-02-14,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,250,5.400000095367432,NET.MI
2020-02-17,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,1050,5.400000095367432,NET.MI
2020-02-18,5.400000095367432,5.349999904632568,5.349999904632568,5.400000095367432,2581,5.400000095367432,NET.MI
2020-02-19,5.400000095367432,5.349999904632568,5.349999904632568,5.400000095367432,2234,5.400000095367432,NET.MI
2020-02-20,5.5,5.300000190734863,5.300000190734863,5.5,1883,5.5,NET.MI
2020-02-21,5.5,5.25,5.400000095367432,5.300000190734863,3326,5.300000190734863,NET.MI
2020-02-24,5.199999809265137,4.900000095367432,5.199999809265137,5.0,9485,5.0,NET.MI
2020-02-25,5.199999809265137,5.099999904632568,5.099999904632568,5.099999904632568,5200,5.099999904632568,NET.MI
2020-02-26,5.199999809265137,5.099999904632568,5.150000095367432,5.150000095367432,1100,5.150000095367432,NET.MI
2020-02-27,5.199999809265137,5.0,5.199999809265137,5.150000095367432,3568,5.150000095367432,NET.MI
2020-02-28,5.099999904632568,4.940000057220459,5.099999904632568,5.050000190734863,4550,5.050000190734863,NET.MI
2020-03-02,5.099999904632568,4.920000076293945,5.099999904632568,5.099999904632568,16680,5.099999904632568,NET.MI
2020-03-03,5.199999809265137,5.050000190734863,5.199999809265137,5.150000095367432,19124,5.150000095367432,NET.MI
2020-03-04,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,780,5.150000095367432,NET.MI
2020-03-05,5.349999904632568,4.980000019073486,5.150000095367432,5.199999809265137,16699,5.199999809265137,NET.MI
2020-03-06,5.099999904632568,4.900000095367432,5.050000190734863,5.0,20662,5.0,NET.MI
2020-03-09,4.860000133514404,4.559999942779541,4.860000133514404,4.659999847412109,19710,4.659999847412109,NET.MI
2020-03-10,4.760000228881836,4.599999904632568,4.699999809265137,4.599999904632568,7900,4.599999904632568,NET.MI
2020-03-11,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,1000,4.760000228881836,NET.MI
2020-03-12,4.699999809265137,4.460000038146973,4.699999809265137,4.599999904632568,28300,4.599999904632568,NET.MI
2020-03-13,4.699999809265137,4.599999904632568,4.599999904632568,4.699999809265137,6713,4.699999809265137,NET.MI
2020-03-16,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,168,4.699999809265137,NET.MI
2020-03-17,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,300,4.599999904632568,NET.MI
2020-03-18,4.699999809265137,4.420000076293945,4.579999923706055,4.5,13646,4.5,NET.MI
2020-03-19,4.5,4.400000095367432,4.5,4.440000057220459,5000,4.440000057220459,NET.MI
2020-03-20,4.5,4.400000095367432,4.5,4.480000019073486,13600,4.480000019073486,NET.MI
2020-03-23,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,0,4.480000019073486,NET.MI
2020-03-24,4.480000019073486,4.300000190734863,4.480000019073486,4.480000019073486,4904,4.480000019073486,NET.MI
2020-03-25,4.699999809265137,4.480000019073486,4.5,4.699999809265137,71876,4.699999809265137,NET.MI
2020-03-26,4.71999979019165,4.519999980926514,4.699999809265137,4.699999809265137,2965,4.699999809265137,NET.MI
2020-03-27,4.539999961853027,4.380000114440918,4.519999980926514,4.519999980926514,7266,4.519999980926514,NET.MI
2020-03-30,4.559999942779541,4.400000095367432,4.400000095367432,4.559999942779541,739,4.559999942779541,NET.MI
2020-03-31,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,250,4.599999904632568,NET.MI
2020-04-01,5.050000190734863,4.579999923706055,4.690000057220459,5.059999942779541,1924,5.059999942779541,NET.MI
2020-04-02,5.099999904632568,4.699999809265137,5.0,4.699999809265137,2270,4.699999809265137,NET.MI
2020-04-03,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,250,4.900000095367432,NET.MI
2020-04-06,4.900000095367432,4.800000190734863,4.900000095367432,4.800000190734863,700,4.800000190734863,NET.MI
2020-04-07,5.0,4.78000020980835,4.900000095367432,4.78000020980835,3050,4.78000020980835,NET.MI
2020-04-08,5.039999961853027,4.5,4.860000133514404,4.599999904632568,24268,4.599999904632568,NET.MI
2020-04-09,4.739999771118164,4.550000190734863,4.599999904632568,4.739999771118164,1890,4.739999771118164,NET.MI
2020-04-14,4.699999809265137,4.550000190734863,4.650000095367432,4.550000190734863,6740,4.550000190734863,NET.MI
2020-04-15,4.550000190734863,4.5,4.550000190734863,4.510000228881836,1680,4.510000228881836,NET.MI
2020-04-16,4.5,4.380000114440918,4.5,4.400000095367432,6590,4.400000095367432,NET.MI
2020-04-17,4.420000076293945,4.369999885559082,4.400000095367432,4.380000114440918,8518,4.380000114440918,NET.MI
2020-04-20,4.400000095367432,4.150000095367432,4.400000095367432,4.360000133514404,135609,4.360000133514404,NET.MI
2020-04-21,4.440000057220459,4.340000152587891,4.400000095367432,4.389999866485596,14100,4.389999866485596,NET.MI
2020-04-22,4.369999885559082,4.349999904632568,4.369999885559082,4.369999885559082,8100,4.369999885559082,NET.MI
2020-04-23,4.360000133514404,4.260000228881836,4.360000133514404,4.349999904632568,16620,4.349999904632568,NET.MI
2020-04-24,4.400000095367432,4.349999904632568,4.389999866485596,4.369999885559082,9325,4.369999885559082,NET.MI
2020-04-27,4.389999866485596,4.389999866485596,4.389999866485596,4.389999866485596,500,4.389999866485596,NET.MI
2020-04-28,4.550000190734863,4.300000190734863,4.460000038146973,4.300000190734863,5483,4.300000190734863,NET.MI
2020-04-29,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,822,4.369999885559082,NET.MI
2020-04-30,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,178,4.349999904632568,NET.MI
2020-05-04,4.380000114440918,4.21999979019165,4.300000190734863,4.380000114440918,1100,4.380000114440918,NET.MI
2020-05-05,4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,0,4.380000114440918,NET.MI
2020-05-06,4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,0,4.380000114440918,NET.MI
2020-05-07,4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,0,4.380000114440918,NET.MI
2020-05-08,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,75,4.239999771118164,NET.MI
2020-05-11,4.300000190734863,4.239999771118164,4.25,4.300000190734863,775,4.300000190734863,NET.MI
2019-01-02,7.309999942779541,7.21999979019165,7.309999942779541,7.28000020980835,1900.0,7.04672384262085,ORS.MI
2019-01-03,7.380000114440918,7.179999828338623,7.230000019073486,7.28000020980835,1700.0,7.04672384262085,ORS.MI
2019-01-04,7.28000020980835,7.28000020980835,7.28000020980835,7.28000020980835,0.0,7.04672384262085,ORS.MI
2019-01-07,7.25,7.179999828338623,7.25,7.190000057220459,4600.0,6.9596076011657715,ORS.MI
2019-01-08,7.159999847412109,7.150000095367432,7.159999847412109,7.150000095367432,1000.0,6.920888900756836,ORS.MI
2019-01-09,7.289999961853027,7.210000038146973,7.25,7.25,38000.0,7.0176849365234375,ORS.MI
2019-01-10,7.269999980926514,7.25,7.25,7.260000228881836,6200.0,7.027364253997803,ORS.MI
2019-01-11,7.360000133514404,7.25,7.360000133514404,7.300000190734863,157700.0,7.066082954406738,ORS.MI
2019-01-14,7.28000020980835,7.070000171661377,7.269999980926514,7.25,12200.0,7.0176849365234375,ORS.MI
2019-01-15,7.349999904632568,7.25,7.329999923706055,7.25,17100.0,7.0176849365234375,ORS.MI
2019-01-16,7.449999809265137,7.239999771118164,7.239999771118164,7.349999904632568,9300.0,7.114480018615723,ORS.MI
2019-01-17,7.510000228881836,7.349999904632568,7.349999904632568,7.5,12300.0,7.259674072265625,ORS.MI
2019-01-18,7.849999904632568,7.409999847412109,7.53000020980835,7.739999771118164,16300.0,7.491983413696289,ORS.MI
2019-01-21,7.699999809265137,7.599999904632568,7.690000057220459,7.599999904632568,6100.0,7.356469631195068,ORS.MI
2019-01-22,7.53000020980835,7.519999980926514,7.53000020980835,7.519999980926514,4700.0,7.279033184051514,ORS.MI
2019-01-23,7.610000133514404,7.53000020980835,7.610000133514404,7.53000020980835,400.0,7.288712978363037,ORS.MI
2019-01-24,7.590000152587891,7.46999979019165,7.590000152587891,7.5,700.0,7.259674072265625,ORS.MI
2019-01-25,7.610000133514404,7.449999809265137,7.599999904632568,7.449999809265137,3100.0,7.211276054382324,ORS.MI
2019-01-28,7.5,7.5,7.5,7.5,700.0,7.259674072265625,ORS.MI
2019-01-29,7.590000152587891,7.5,7.590000152587891,7.510000228881836,2800.0,7.269353866577148,ORS.MI
2019-01-30,7.53000020980835,7.5,7.53000020980835,7.5,1200.0,7.259674072265625,ORS.MI
2019-01-31,7.679999828338623,7.5,7.5,7.550000190734863,12800.0,7.308071613311768,ORS.MI
2019-02-01,7.550000190734863,7.489999771118164,7.550000190734863,7.510000228881836,2400.0,7.269353866577148,ORS.MI
2019-02-04,7.5,7.5,7.5,7.5,800.0,7.259674072265625,ORS.MI
2019-02-05,7.599999904632568,7.5,7.599999904632568,7.5,2300.0,7.259674072265625,ORS.MI
2019-02-06,7.510000228881836,7.400000095367432,7.5,7.5,8400.0,7.259674072265625,ORS.MI
2019-02-07,7.5,7.409999847412109,7.5,7.489999771118164,7200.0,7.249994277954102,ORS.MI
2019-02-08,7.429999828338623,7.389999866485596,7.409999847412109,7.409999847412109,4100.0,7.172557830810547,ORS.MI
2019-02-11,7.630000114440918,7.239999771118164,7.380000114440918,7.599999904632568,22500.0,7.356469631195068,ORS.MI
2019-02-12,7.690000057220459,7.489999771118164,7.610000133514404,7.489999771118164,7700.0,7.249994277954102,ORS.MI
2019-02-13,7.489999771118164,7.449999809265137,7.489999771118164,7.489999771118164,800.0,7.249994277954102,ORS.MI
2019-02-14,7.449999809265137,7.400000095367432,7.440000057220459,7.400000095367432,1000.0,7.162878513336182,ORS.MI
2019-02-15,7.360000133514404,7.349999904632568,7.360000133514404,7.349999904632568,800.0,7.114480018615723,ORS.MI
2019-02-18,7.539999961853027,7.300000190734863,7.300000190734863,7.420000076293945,5500.0,7.18223762512207,ORS.MI
2019-02-19,7.519999980926514,7.449999809265137,7.519999980926514,7.5,2100.0,7.259674072265625,ORS.MI
2019-02-20,7.519999980926514,7.400000095367432,7.519999980926514,7.440000057220459,800.0,7.201596260070801,ORS.MI
2019-02-21,7.46999979019165,7.400000095367432,7.449999809265137,7.400000095367432,900.0,7.162878513336182,ORS.MI
2019-02-22,7.369999885559082,7.329999923706055,7.329999923706055,7.360000133514404,3100.0,7.124160289764404,ORS.MI
2019-02-25,7.369999885559082,7.28000020980835,7.369999885559082,7.300000190734863,7000.0,7.066082954406738,ORS.MI
2019-02-26,7.400000095367432,7.300000190734863,7.400000095367432,7.300000190734863,800.0,7.066082954406738,ORS.MI
2019-02-27,7.320000171661377,7.239999771118164,7.309999942779541,7.320000171661377,8000.0,7.085442066192627,ORS.MI
2019-02-28,7.550000190734863,7.269999980926514,7.269999980926514,7.5,3900.0,7.259674072265625,ORS.MI
2019-03-01,7.5,7.309999942779541,7.489999771118164,7.400000095367432,2000.0,7.162878513336182,ORS.MI
2019-03-04,7.5,7.340000152587891,7.460000038146973,7.449999809265137,11000.0,7.211276054382324,ORS.MI
2019-03-05,7.510000228881836,7.28000020980835,7.510000228881836,7.300000190734863,15900.0,7.066082954406738,ORS.MI
2019-03-06,7.300000190734863,7.25,7.260000228881836,7.300000190734863,105100.0,7.066082954406738,ORS.MI
2019-03-07,7.409999847412109,7.239999771118164,7.369999885559082,7.340000152587891,4200.0,7.104801177978516,ORS.MI
2019-03-08,7.340000152587891,7.340000152587891,7.340000152587891,7.340000152587891,0.0,7.104801177978516,ORS.MI
2019-03-11,7.389999866485596,7.199999809265137,7.389999866485596,7.199999809265137,5500.0,6.969286918640137,ORS.MI
2019-03-12,7.360000133514404,7.199999809265137,7.199999809265137,7.25,7400.0,7.0176849365234375,ORS.MI
2019-03-13,7.349999904632568,7.260000228881836,7.340000152587891,7.260000228881836,6000.0,7.027364253997803,ORS.MI
2019-03-14,7.25,7.170000076293945,7.170000076293945,7.25,3600.0,7.0176849365234375,ORS.MI
2019-03-15,7.269999980926514,7.179999828338623,7.179999828338623,7.210000038146973,12300.0,6.97896671295166,ORS.MI
2019-03-18,7.269999980926514,7.110000133514404,7.110000133514404,7.25,8800.0,7.0176849365234375,ORS.MI
2019-03-19,7.360000133514404,7.210000038146973,7.269999980926514,7.309999942779541,7000.0,7.0757622718811035,ORS.MI
2019-03-20,7.510000228881836,7.320000171661377,7.320000171661377,7.489999771118164,8800.0,7.249994277954102,ORS.MI
2019-03-21,7.78000020980835,7.579999923706055,7.590000152587891,7.650000095367432,22800.0,7.404867649078369,ORS.MI
2019-03-22,7.739999771118164,7.449999809265137,7.730000019073486,7.739999771118164,16600.0,7.491983413696289,ORS.MI
2019-03-25,7.75,7.579999923706055,7.699999809265137,7.75,9500.0,7.5016632080078125,ORS.MI
2019-03-26,7.739999771118164,7.340000152587891,7.739999771118164,7.519999980926514,3300.0,7.279033184051514,ORS.MI
2019-03-27,7.550000190734863,7.400000095367432,7.550000190734863,7.510000228881836,6500.0,7.269353866577148,ORS.MI
2019-03-28,7.510000228881836,7.429999828338623,7.510000228881836,7.510000228881836,1700.0,7.269353866577148,ORS.MI
2019-03-29,7.539999961853027,7.420000076293945,7.5,7.449999809265137,1700.0,7.211276054382324,ORS.MI
2019-04-01,7.480000019073486,7.400000095367432,7.460000038146973,7.440000057220459,2100.0,7.201596260070801,ORS.MI
2019-04-02,7.480000019073486,7.340000152587891,7.480000019073486,7.400000095367432,4600.0,7.162878513336182,ORS.MI
2019-04-03,7.5,7.380000114440918,7.460000038146973,7.5,5300.0,7.259674072265625,ORS.MI
2019-04-04,7.480000019073486,7.360000133514404,7.480000019073486,7.460000038146973,1500.0,7.2209553718566895,ORS.MI
2019-04-05,7.5,7.400000095367432,7.5,7.440000057220459,6500.0,7.201596260070801,ORS.MI
2019-04-08,7.5,7.340000152587891,7.340000152587891,7.480000019073486,23300.0,7.240314483642578,ORS.MI
2019-04-09,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,1000.0,7.317751407623291,ORS.MI
2019-04-10,7.679999828338623,7.400000095367432,7.599999904632568,7.480000019073486,11400.0,7.240314483642578,ORS.MI
2019-04-11,7.579999923706055,7.460000038146973,7.579999923706055,7.5,11100.0,7.259674072265625,ORS.MI
2019-04-12,7.5,7.480000019073486,7.5,7.5,8700.0,7.259674072265625,ORS.MI
2019-04-15,7.579999923706055,7.460000038146973,7.579999923706055,7.460000038146973,2776.0,7.2209553718566895,ORS.MI
2019-04-16,7.599999904632568,7.480000019073486,7.579999923706055,7.480000019073486,690.0,7.240314483642578,ORS.MI
2019-04-17,7.699999809265137,7.5,7.599999904632568,7.539999961853027,9740.0,7.298392295837402,ORS.MI
2019-04-18,7.559999942779541,7.480000019073486,7.559999942779541,7.480000019073486,16269.0,7.240314483642578,ORS.MI
2019-04-23,7.599999904632568,7.400000095367432,7.480000019073486,7.539999961853027,2200.0,7.298392295837402,ORS.MI
2019-04-24,7.460000038146973,7.400000095367432,7.440000057220459,7.440000057220459,3417.0,7.201596260070801,ORS.MI
2019-04-25,7.539999961853027,7.440000057220459,7.440000057220459,7.539999961853027,1003.0,7.298392295837402,ORS.MI
2019-04-26,7.599999904632568,7.559999942779541,7.559999942779541,7.599999904632568,740.0,7.356469631195068,ORS.MI
2019-04-29,7.559999942779541,7.400000095367432,7.5,7.559999942779541,5536.0,7.317751407623291,ORS.MI
2019-04-30,7.559999942779541,7.400000095367432,7.559999942779541,7.519999980926514,5880.0,7.279033184051514,ORS.MI
2019-05-02,7.519999980926514,7.360000133514404,7.519999980926514,7.360000133514404,4925.0,7.124160289764404,ORS.MI
2019-05-03,7.480000019073486,7.360000133514404,7.360000133514404,7.360000133514404,12101.0,7.2422404289245605,ORS.MI
2019-05-06,7.599999904632568,7.340000152587891,7.340000152587891,7.5,13482.0,7.380000114440918,ORS.MI
2019-05-07,7.599999904632568,7.5,7.519999980926514,7.5,9677.0,7.5,ORS.MI
2019-05-08,7.539999961853027,7.360000133514404,7.539999961853027,7.360000133514404,1599.0,7.360000133514404,ORS.MI
2019-05-09,7.5,7.460000038146973,7.480000019073486,7.460000038146973,600.0,7.460000038146973,ORS.MI
2019-05-10,7.480000019073486,7.380000114440918,7.460000038146973,7.460000038146973,2400.0,7.460000038146973,ORS.MI
2019-05-13,7.5,7.340000152587891,7.5,7.400000095367432,5751.0,7.400000095367432,ORS.MI
2019-05-14,7.480000019073486,7.320000171661377,7.480000019073486,7.400000095367432,3779.0,7.400000095367432,ORS.MI
2019-05-15,7.460000038146973,7.159999847412109,7.420000076293945,7.260000228881836,5673.0,7.260000228881836,ORS.MI
2019-05-16,7.28000020980835,7.21999979019165,7.260000228881836,7.28000020980835,1325.0,7.28000020980835,ORS.MI
2019-05-17,7.28000020980835,7.239999771118164,7.28000020980835,7.239999771118164,2001.0,7.239999771118164,ORS.MI
2019-05-20,7.320000171661377,7.320000171661377,7.320000171661377,7.320000171661377,20.0,7.320000171661377,ORS.MI
2019-05-21,7.320000171661377,7.28000020980835,7.320000171661377,7.28000020980835,520.0,7.28000020980835,ORS.MI
2019-05-22,7.28000020980835,7.179999828338623,7.28000020980835,7.260000228881836,2375.0,7.260000228881836,ORS.MI
2019-05-23,7.260000228881836,7.199999809265137,7.260000228881836,7.21999979019165,1225.0,7.21999979019165,ORS.MI
2019-05-24,7.340000152587891,7.0,7.340000152587891,7.179999828338623,18226.0,7.179999828338623,ORS.MI
2019-05-27,7.119999885559082,7.019999980926514,7.079999923706055,7.119999885559082,1500.0,7.119999885559082,ORS.MI
2019-05-28,7.179999828338623,7.0,7.179999828338623,7.119999885559082,10820.0,7.119999885559082,ORS.MI
2019-05-29,7.21999979019165,7.099999904632568,7.21999979019165,7.099999904632568,3468.0,7.099999904632568,ORS.MI
2019-05-30,7.239999771118164,7.099999904632568,7.179999828338623,7.239999771118164,2924.0,7.239999771118164,ORS.MI
2019-05-31,7.300000190734863,7.199999809265137,7.300000190734863,7.260000228881836,1440.0,7.260000228881836,ORS.MI
2019-06-03,7.320000171661377,7.079999923706055,7.199999809265137,7.320000171661377,2407.0,7.320000171661377,ORS.MI
2019-06-04,7.340000152587891,7.179999828338623,7.21999979019165,7.340000152587891,2083.0,7.340000152587891,ORS.MI
2019-06-05,7.360000133514404,7.159999847412109,7.360000133514404,7.260000228881836,930.0,7.260000228881836,ORS.MI
2019-06-06,7.360000133514404,7.239999771118164,7.28000020980835,7.239999771118164,4743.0,7.239999771118164,ORS.MI
2019-06-07,7.340000152587891,7.21999979019165,7.21999979019165,7.300000190734863,2963.0,7.300000190734863,ORS.MI
2019-06-10,7.5,7.28000020980835,7.340000152587891,7.5,13664.0,7.5,ORS.MI
2019-06-11,7.5,7.28000020980835,7.400000095367432,7.380000114440918,5998.0,7.380000114440918,ORS.MI
2019-06-12,7.360000133514404,7.239999771118164,7.28000020980835,7.360000133514404,1185.0,7.360000133514404,ORS.MI
2019-06-13,7.71999979019165,7.199999809265137,7.360000133514404,7.659999847412109,15563.0,7.659999847412109,ORS.MI
2019-06-14,8.119999885559082,7.5,7.579999923706055,8.0,27398.0,8.0,ORS.MI
2019-06-17,8.0,7.920000076293945,8.0,7.920000076293945,4439.0,7.920000076293945,ORS.MI
2019-06-18,8.039999961853027,7.840000152587891,7.900000095367432,8.0,10415.0,8.0,ORS.MI
2019-06-19,8.079999923706055,7.860000133514404,8.079999923706055,7.980000019073486,2586.0,7.980000019073486,ORS.MI
2019-06-20,8.0600004196167,7.920000076293945,8.0600004196167,7.920000076293945,1910.0,7.920000076293945,ORS.MI
2019-06-21,8.020000457763672,7.840000152587891,8.0,8.0,8058.0,8.0,ORS.MI
2019-06-24,8.079999923706055,8.0,8.079999923706055,8.079999923706055,7310.0,8.079999923706055,ORS.MI
2019-06-25,8.079999923706055,7.699999809265137,7.960000038146973,8.079999923706055,18270.0,8.079999923706055,ORS.MI
2019-06-26,8.0600004196167,7.860000133514404,8.0,8.020000457763672,9193.0,8.020000457763672,ORS.MI
2019-06-27,8.0600004196167,7.900000095367432,8.0600004196167,7.920000076293945,2601.0,7.920000076293945,ORS.MI
2019-06-28,8.039999961853027,7.840000152587891,8.039999961853027,8.0,4637.0,8.0,ORS.MI
2019-07-01,8.0,7.900000095367432,8.0,8.0,1920.0,8.0,ORS.MI
2019-07-02,8.0,7.900000095367432,8.0,7.900000095367432,8872.0,7.900000095367432,ORS.MI
2019-07-03,8.0,7.840000152587891,7.960000038146973,7.980000019073486,3270.0,7.980000019073486,ORS.MI
2019-07-04,8.020000457763672,7.820000171661377,7.880000114440918,7.820000171661377,2045.0,7.820000171661377,ORS.MI
2019-07-05,8.020000457763672,7.800000190734863,7.820000171661377,7.800000190734863,2720.0,7.800000190734863,ORS.MI
2019-07-08,8.0,7.980000019073486,8.0,7.980000019073486,4100.0,7.980000019073486,ORS.MI
2019-07-09,8.020000457763672,7.840000152587891,8.020000457763672,7.980000019073486,1331.0,7.980000019073486,ORS.MI
2019-07-10,8.0,7.840000152587891,7.840000152587891,8.0,6382.0,8.0,ORS.MI
2019-07-11,8.020000457763672,7.900000095367432,8.020000457763672,8.0,2488.0,8.0,ORS.MI
2019-07-12,7.980000019073486,7.840000152587891,7.980000019073486,7.980000019073486,1570.0,7.980000019073486,ORS.MI
2019-07-15,7.980000019073486,7.980000019073486,7.980000019073486,7.980000019073486,250.0,7.980000019073486,ORS.MI
2019-07-16,7.980000019073486,7.800000190734863,7.980000019073486,7.980000019073486,3915.0,7.980000019073486,ORS.MI
2019-07-17,7.980000019073486,7.980000019073486,7.980000019073486,7.980000019073486,0.0,7.980000019073486,ORS.MI
2019-07-18,7.960000038146973,7.860000133514404,7.960000038146973,7.960000038146973,620.0,7.960000038146973,ORS.MI
2019-07-19,7.960000038146973,7.960000038146973,7.960000038146973,7.960000038146973,200.0,7.960000038146973,ORS.MI
2019-07-22,7.920000076293945,7.800000190734863,7.840000152587891,7.920000076293945,935.0,7.920000076293945,ORS.MI
2019-07-23,8.0,7.800000190734863,7.800000190734863,7.940000057220459,9025.0,7.940000057220459,ORS.MI
2019-07-24,7.980000019073486,7.78000020980835,7.980000019073486,7.900000095367432,1120.0,7.900000095367432,ORS.MI
2019-07-25,7.980000019073486,7.800000190734863,7.900000095367432,7.800000190734863,6646.0,7.800000190734863,ORS.MI
2019-07-26,8.0,7.880000114440918,7.920000076293945,8.0,11500.0,8.0,ORS.MI
2019-07-29,8.0,7.840000152587891,8.0,7.840000152587891,864.0,7.840000152587891,ORS.MI
2019-07-30,7.880000114440918,7.659999847412109,7.800000190734863,7.659999847412109,15986.0,7.659999847412109,ORS.MI
2019-07-31,7.78000020980835,7.420000076293945,7.78000020980835,7.599999904632568,21679.0,7.599999904632568,ORS.MI
2019-08-01,7.71999979019165,7.559999942779541,7.599999904632568,7.559999942779541,1735.0,7.559999942779541,ORS.MI
2019-08-02,7.71999979019165,7.420000076293945,7.71999979019165,7.420000076293945,1271.0,7.420000076293945,ORS.MI
2019-08-05,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,20.0,7.559999942779541,ORS.MI
2019-08-06,7.659999847412109,7.400000095367432,7.659999847412109,7.659999847412109,1506.0,7.659999847412109,ORS.MI
2019-08-07,7.579999923706055,7.420000076293945,7.5,7.579999923706055,1210.0,7.579999923706055,ORS.MI
2019-08-08,7.599999904632568,7.460000038146973,7.559999942779541,7.599999904632568,1522.0,7.599999904632568,ORS.MI
2019-08-09,7.639999866485596,7.5,7.639999866485596,7.5,1708.0,7.5,ORS.MI
2019-08-12,7.619999885559082,7.360000133514404,7.619999885559082,7.400000095367432,1513.0,7.400000095367432,ORS.MI
2019-08-13,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,1248.0,7.400000095367432,ORS.MI
2019-08-14,7.5,7.5,7.5,7.5,305.0,7.5,ORS.MI
2019-08-16,7.5,7.199999809265137,7.400000095367432,7.420000076293945,9999.0,7.420000076293945,ORS.MI
2019-08-19,7.440000057220459,7.340000152587891,7.440000057220459,7.400000095367432,325.0,7.400000095367432,ORS.MI
2019-08-20,7.400000095367432,7.21999979019165,7.400000095367432,7.21999979019165,2928.0,7.21999979019165,ORS.MI
2019-08-21,7.320000171661377,7.179999828338623,7.320000171661377,7.179999828338623,201.0,7.179999828338623,ORS.MI
2019-08-22,7.300000190734863,7.199999809265137,7.199999809265137,7.300000190734863,12867.0,7.300000190734863,ORS.MI
2019-08-23,7.380000114440918,7.139999866485596,7.380000114440918,7.28000020980835,1634.0,7.28000020980835,ORS.MI
2019-08-26,7.28000020980835,7.28000020980835,7.28000020980835,7.28000020980835,155.0,7.28000020980835,ORS.MI
2019-08-27,7.320000171661377,7.28000020980835,7.300000190734863,7.28000020980835,1399.0,7.28000020980835,ORS.MI
2019-08-28,7.320000171661377,7.159999847412109,7.320000171661377,7.300000190734863,2704.0,7.300000190734863,ORS.MI
2019-08-29,7.320000171661377,7.199999809265137,7.300000190734863,7.300000190734863,1725.0,7.300000190734863,ORS.MI
2019-08-30,7.300000190734863,7.28000020980835,7.300000190734863,7.300000190734863,2920.0,7.300000190734863,ORS.MI
2019-09-02,7.320000171661377,7.199999809265137,7.199999809265137,7.320000171661377,140379.0,7.320000171661377,ORS.MI
2019-09-03,7.340000152587891,7.300000190734863,7.300000190734863,7.340000152587891,1757.0,7.340000152587891,ORS.MI
2019-09-04,7.360000133514404,7.239999771118164,7.360000133514404,7.340000152587891,1028.0,7.340000152587891,ORS.MI
2019-09-05,7.380000114440918,7.260000228881836,7.360000133514404,7.260000228881836,5523.0,7.260000228881836,ORS.MI
2019-09-06,7.340000152587891,7.199999809265137,7.340000152587891,7.239999771118164,7480.0,7.239999771118164,ORS.MI
2019-09-09,7.300000190734863,7.199999809265137,7.28000020980835,7.28000020980835,3285.0,7.28000020980835,ORS.MI
2019-09-10,7.28000020980835,6.739999771118164,7.21999979019165,6.760000228881836,71677.0,6.760000228881836,ORS.MI
2019-09-11,6.840000152587891,6.619999885559082,6.760000228881836,6.619999885559082,19641.0,6.619999885559082,ORS.MI
2019-09-12,6.78000020980835,6.599999904632568,6.71999979019165,6.78000020980835,9298.0,6.78000020980835,ORS.MI
2019-09-13,6.800000190734863,6.639999866485596,6.78000020980835,6.699999809265137,10478.0,6.699999809265137,ORS.MI
2019-09-16,6.78000020980835,6.579999923706055,6.699999809265137,6.78000020980835,14478.0,6.78000020980835,ORS.MI
2019-09-17,6.78000020980835,6.5,6.78000020980835,6.599999904632568,48949.0,6.599999904632568,ORS.MI
2019-09-18,6.679999828338623,6.380000114440918,6.679999828338623,6.480000019073486,22112.0,6.480000019073486,ORS.MI
2019-09-19,6.639999866485596,6.440000057220459,6.559999942779541,6.5,5347.0,6.5,ORS.MI
2019-09-20,6.699999809265137,6.5,6.5,6.679999828338623,5594.0,6.679999828338623,ORS.MI
2019-09-23,6.679999828338623,6.5,6.679999828338623,6.579999923706055,4950.0,6.579999923706055,ORS.MI
2019-09-24,6.559999942779541,6.5,6.559999942779541,6.559999942779541,1287.0,6.559999942779541,ORS.MI
2019-09-25,6.599999904632568,6.480000019073486,6.599999904632568,6.579999923706055,2177.0,6.579999923706055,ORS.MI
2019-09-26,6.579999923706055,6.460000038146973,6.579999923706055,6.5,2246.0,6.5,ORS.MI
2019-09-27,6.539999961853027,6.440000057220459,6.5,6.539999961853027,2194.0,6.539999961853027,ORS.MI
2019-09-30,6.539999961853027,6.340000152587891,6.539999961853027,6.380000114440918,3626.0,6.380000114440918,ORS.MI
2019-10-01,6.5,6.400000095367432,6.480000019073486,6.480000019073486,870.0,6.480000019073486,ORS.MI
2019-10-02,6.5,6.380000114440918,6.480000019073486,6.380000114440918,2123.0,6.380000114440918,ORS.MI
2019-10-03,6.400000095367432,6.300000190734863,6.340000152587891,6.400000095367432,8258.0,6.400000095367432,ORS.MI
2019-10-04,6.480000019073486,6.099999904632568,6.480000019073486,6.400000095367432,9371.0,6.400000095367432,ORS.MI
2019-10-07,6.5,6.400000095367432,6.5,6.460000038146973,2320.0,6.460000038146973,ORS.MI
2019-10-08,6.480000019073486,6.360000133514404,6.460000038146973,6.460000038146973,4852.0,6.460000038146973,ORS.MI
2019-10-09,6.400000095367432,6.28000020980835,6.400000095367432,6.300000190734863,2091.0,6.300000190734863,ORS.MI
2019-10-10,6.320000171661377,6.21999979019165,6.260000228881836,6.320000171661377,3050.0,6.320000171661377,ORS.MI
2019-10-11,6.320000171661377,6.239999771118164,6.320000171661377,6.28000020980835,2457.0,6.28000020980835,ORS.MI
2019-10-14,6.440000057220459,6.21999979019165,6.239999771118164,6.420000076293945,9122.0,6.420000076293945,ORS.MI
2019-10-15,6.440000057220459,6.119999885559082,6.440000057220459,6.320000171661377,13551.0,6.320000171661377,ORS.MI
2019-10-16,6.360000133514404,6.199999809265137,6.239999771118164,6.340000152587891,12588.0,6.340000152587891,ORS.MI
2019-10-17,6.559999942779541,6.300000190734863,6.400000095367432,6.480000019073486,28750.0,6.480000019073486,ORS.MI
2019-10-18,6.480000019073486,6.320000171661377,6.340000152587891,6.480000019073486,12166.0,6.480000019073486,ORS.MI
2019-10-21,6.599999904632568,6.480000019073486,6.480000019073486,6.539999961853027,13340.0,6.539999961853027,ORS.MI
2019-10-22,6.760000228881836,6.519999980926514,6.599999904632568,6.739999771118164,11905.0,6.739999771118164,ORS.MI
2019-10-23,6.800000190734863,6.599999904632568,6.699999809265137,6.78000020980835,14930.0,6.78000020980835,ORS.MI
2019-10-24,6.860000133514404,6.559999942779541,6.78000020980835,6.860000133514404,14738.0,6.860000133514404,ORS.MI
2019-10-25,6.860000133514404,6.699999809265137,6.760000228881836,6.800000190734863,18230.0,6.800000190734863,ORS.MI
2019-10-28,6.840000152587891,6.699999809265137,6.840000152587891,6.820000171661377,8981.0,6.820000171661377,ORS.MI
2019-10-29,7.0,6.800000190734863,6.860000133514404,6.860000133514404,17050.0,6.860000133514404,ORS.MI
2019-10-30,6.960000038146973,6.840000152587891,6.900000095367432,6.840000152587891,10035.0,6.840000152587891,ORS.MI
2019-10-31,6.880000114440918,6.71999979019165,6.880000114440918,6.71999979019165,2871.0,6.71999979019165,ORS.MI
2019-11-01,6.739999771118164,6.699999809265137,6.739999771118164,6.699999809265137,302.0,6.699999809265137,ORS.MI
2019-11-04,6.800000190734863,6.619999885559082,6.739999771118164,6.679999828338623,5797.0,6.679999828338623,ORS.MI
2019-11-05,6.78000020980835,6.619999885559082,6.78000020980835,6.639999866485596,35834.0,6.639999866485596,ORS.MI
2019-11-06,6.71999979019165,6.519999980926514,6.71999979019165,6.599999904632568,4237.0,6.599999904632568,ORS.MI
2019-11-07,6.679999828338623,6.460000038146973,6.679999828338623,6.559999942779541,5140.0,6.559999942779541,ORS.MI
2019-11-08,6.599999904632568,6.420000076293945,6.5,6.599999904632568,4176.0,6.599999904632568,ORS.MI
2019-11-11,6.599999904632568,6.320000171661377,6.599999904632568,6.400000095367432,18660.0,6.400000095367432,ORS.MI
2019-11-12,6.420000076293945,6.239999771118164,6.320000171661377,6.320000171661377,10468.0,6.320000171661377,ORS.MI
2019-11-13,6.320000171661377,6.119999885559082,6.320000171661377,6.179999828338623,9735.0,6.179999828338623,ORS.MI
2019-11-14,6.360000133514404,6.119999885559082,6.300000190734863,6.199999809265137,13441.0,6.199999809265137,ORS.MI
2019-11-15,6.28000020980835,6.159999847412109,6.28000020980835,6.179999828338623,2150.0,6.179999828338623,ORS.MI
2019-11-18,6.239999771118164,6.119999885559082,6.179999828338623,6.21999979019165,4046.0,6.21999979019165,ORS.MI
2019-11-19,6.239999771118164,6.099999904632568,6.139999866485596,6.159999847412109,11633.0,6.159999847412109,ORS.MI
2019-11-20,6.179999828338623,6.119999885559082,6.179999828338623,6.119999885559082,2784.0,6.119999885559082,ORS.MI
2019-11-21,6.199999809265137,6.119999885559082,6.119999885559082,6.199999809265137,4581.0,6.199999809265137,ORS.MI
2019-11-22,6.239999771118164,6.139999866485596,6.239999771118164,6.21999979019165,2621.0,6.21999979019165,ORS.MI
2019-11-25,6.28000020980835,6.21999979019165,6.21999979019165,6.28000020980835,22.0,6.28000020980835,ORS.MI
2019-11-26,6.28000020980835,6.039999961853027,6.28000020980835,6.21999979019165,13320.0,6.21999979019165,ORS.MI
2019-11-27,6.260000228881836,6.059999942779541,6.239999771118164,6.179999828338623,11579.0,6.179999828338623,ORS.MI
2019-11-28,6.199999809265137,6.079999923706055,6.179999828338623,6.079999923706055,1720.0,6.079999923706055,ORS.MI
2019-11-29,6.159999847412109,5.900000095367432,6.159999847412109,5.900000095367432,22826.0,5.900000095367432,ORS.MI
2019-12-02,6.019999980926514,5.880000114440918,6.0,6.0,6915.0,6.0,ORS.MI
2019-12-03,6.260000228881836,6.019999980926514,6.019999980926514,6.139999866485596,8555.0,6.139999866485596,ORS.MI
2019-12-04,6.159999847412109,6.0,6.159999847412109,6.099999904632568,3270.0,6.099999904632568,ORS.MI
2019-12-05,6.21999979019165,6.0,6.199999809265137,6.099999904632568,4099.0,6.099999904632568,ORS.MI
2019-12-06,6.159999847412109,6.039999961853027,6.159999847412109,6.099999904632568,7606.0,6.099999904632568,ORS.MI
2019-12-09,6.139999866485596,6.0,6.139999866485596,6.079999923706055,7570.0,6.079999923706055,ORS.MI
2019-12-10,6.159999847412109,6.039999961853027,6.079999923706055,6.039999961853027,6130.0,6.039999961853027,ORS.MI
2019-12-11,6.159999847412109,6.099999904632568,6.159999847412109,6.099999904632568,7380.0,6.099999904632568,ORS.MI
2019-12-12,6.199999809265137,6.039999961853027,6.199999809265137,6.059999942779541,4670.0,6.059999942779541,ORS.MI
2019-12-13,6.119999885559082,6.099999904632568,6.119999885559082,6.119999885559082,5320.0,6.119999885559082,ORS.MI
2019-12-16,6.159999847412109,6.059999942779541,6.159999847412109,6.059999942779541,1320.0,6.059999942779541,ORS.MI
2019-12-17,6.199999809265137,6.079999923706055,6.179999828338623,6.179999828338623,9047.0,6.179999828338623,ORS.MI
2019-12-18,6.239999771118164,6.139999866485596,6.199999809265137,6.239999771118164,14192.0,6.239999771118164,ORS.MI
2019-12-19,6.300000190734863,6.239999771118164,6.260000228881836,6.28000020980835,17959.0,6.28000020980835,ORS.MI
2019-12-20,6.400000095367432,6.28000020980835,6.320000171661377,6.380000114440918,18760.0,6.380000114440918,ORS.MI
2019-12-23,6.440000057220459,6.260000228881836,6.340000152587891,6.260000228881836,13800.0,6.260000228881836,ORS.MI
2019-12-27,6.320000171661377,6.119999885559082,6.300000190734863,6.320000171661377,7900.0,6.320000171661377,ORS.MI
2019-12-30,6.380000114440918,6.21999979019165,6.300000190734863,6.380000114440918,3530.0,6.380000114440918,ORS.MI
2020-01-02,6.380000114440918,6.300000190734863,6.320000171661377,6.380000114440918,6071.0,6.380000114440918,ORS.MI
2020-01-03,6.360000133514404,6.320000171661377,6.360000133514404,6.360000133514404,2519.0,6.360000133514404,ORS.MI
2020-01-06,6.340000152587891,6.199999809265137,6.340000152587891,6.320000171661377,3921.0,6.320000171661377,ORS.MI
2020-01-07,6.320000171661377,6.199999809265137,6.320000171661377,6.199999809265137,2056.0,6.199999809265137,ORS.MI
2020-01-08,6.260000228881836,6.119999885559082,6.119999885559082,6.199999809265137,7346.0,6.199999809265137,ORS.MI
2020-01-09,6.360000133514404,6.119999885559082,6.28000020980835,6.360000133514404,16445.0,6.360000133514404,ORS.MI
2020-01-10,6.380000114440918,6.260000228881836,6.360000133514404,6.260000228881836,13010.0,6.260000228881836,ORS.MI
2020-01-13,6.300000190734863,6.239999771118164,6.28000020980835,6.28000020980835,3195.0,6.28000020980835,ORS.MI
2020-01-14,6.300000190734863,6.139999866485596,6.28000020980835,6.179999828338623,28343.0,6.179999828338623,ORS.MI
2020-01-15,6.260000228881836,6.21999979019165,6.260000228881836,6.239999771118164,5735.0,6.239999771118164,ORS.MI
2020-01-16,6.5,6.21999979019165,6.28000020980835,6.260000228881836,22254.0,6.260000228881836,ORS.MI
2020-01-17,6.460000038146973,6.260000228881836,6.360000133514404,6.28000020980835,17841.0,6.28000020980835,ORS.MI
2020-01-20,6.380000114440918,6.260000228881836,6.380000114440918,6.300000190734863,4621.0,6.300000190734863,ORS.MI
2020-01-21,6.340000152587891,6.300000190734863,6.300000190734863,6.340000152587891,211.0,6.340000152587891,ORS.MI
2020-01-22,6.380000114440918,6.300000190734863,6.340000152587891,6.380000114440918,2480.0,6.380000114440918,ORS.MI
2020-01-23,6.599999904632568,6.360000133514404,6.360000133514404,6.559999942779541,17602.0,6.559999942779541,ORS.MI
2020-01-24,6.559999942779541,6.360000133514404,6.559999942779541,6.460000038146973,26656.0,6.460000038146973,ORS.MI
2020-01-27,6.5,6.360000133514404,6.5,6.5,10820.0,6.5,ORS.MI
2020-01-28,6.5,6.420000076293945,6.5,6.460000038146973,1875.0,6.460000038146973,ORS.MI
2020-01-29,6.5,6.420000076293945,6.460000038146973,6.420000076293945,3100.0,6.420000076293945,ORS.MI
2020-01-30,6.5,6.28000020980835,6.5,6.400000095367432,8336.0,6.400000095367432,ORS.MI
2020-01-31,6.400000095367432,6.28000020980835,6.400000095367432,6.400000095367432,5190.0,6.400000095367432,ORS.MI
2020-02-03,6.5,6.400000095367432,6.400000095367432,6.5,4281.0,6.5,ORS.MI
2020-02-04,6.559999942779541,6.5,6.559999942779541,6.539999961853027,2945.0,6.539999961853027,ORS.MI
2020-02-05,6.71999979019165,6.5,6.539999961853027,6.71999979019165,6865.0,6.71999979019165,ORS.MI
2020-02-06,6.739999771118164,6.579999923706055,6.71999979019165,6.579999923706055,3134.0,6.579999923706055,ORS.MI
2020-02-07,6.71999979019165,6.579999923706055,6.579999923706055,6.71999979019165,3601.0,6.71999979019165,ORS.MI
2020-02-10,6.920000076293945,6.619999885559082,6.739999771118164,6.900000095367432,24793.0,6.900000095367432,ORS.MI
2020-02-11,6.960000038146973,6.800000190734863,6.900000095367432,6.900000095367432,5468.0,6.900000095367432,ORS.MI
2020-02-12,6.900000095367432,6.78000020980835,6.900000095367432,6.78000020980835,28170.0,6.78000020980835,ORS.MI
2020-02-13,6.860000133514404,6.71999979019165,6.860000133514404,6.800000190734863,19007.0,6.800000190734863,ORS.MI
2020-02-14,6.820000171661377,6.760000228881836,6.800000190734863,6.800000190734863,20425.0,6.800000190734863,ORS.MI
2020-02-17,6.900000095367432,6.800000190734863,6.860000133514404,6.880000114440918,17091.0,6.880000114440918,ORS.MI
2020-02-18,6.880000114440918,6.71999979019165,6.820000171661377,6.800000190734863,24774.0,6.800000190734863,ORS.MI
2020-02-19,6.820000171661377,6.699999809265137,6.820000171661377,6.71999979019165,6763.0,6.71999979019165,ORS.MI
2020-02-20,6.860000133514404,6.639999866485596,6.800000190734863,6.800000190734863,24917.0,6.800000190734863,ORS.MI
2020-02-21,6.800000190734863,6.659999847412109,6.800000190734863,6.659999847412109,11223.0,6.659999847412109,ORS.MI
2020-02-24,6.619999885559082,6.039999961853027,6.619999885559082,6.199999809265137,15674.0,6.199999809265137,ORS.MI
2020-02-25,6.340000152587891,6.21999979019165,6.239999771118164,6.340000152587891,1163.0,6.340000152587891,ORS.MI
2020-02-26,6.260000228881836,6.159999847412109,6.260000228881836,6.260000228881836,11769.0,6.260000228881836,ORS.MI
2020-02-27,6.28000020980835,5.940000057220459,6.199999809265137,6.119999885559082,23686.0,6.119999885559082,ORS.MI
2020-02-28,6.300000190734863,5.900000095367432,6.0,6.099999904632568,8835.0,6.099999904632568,ORS.MI
2020-03-02,6.019999980926514,5.880000114440918,6.019999980926514,6.0,8894.0,6.0,ORS.MI
2020-03-03,5.960000038146973,5.800000190734863,5.800000190734863,5.900000095367432,10151.0,5.900000095367432,ORS.MI
2020-03-04,5.820000171661377,5.5,5.820000171661377,5.739999771118164,20677.0,5.739999771118164,ORS.MI
2020-03-05,5.840000152587891,5.5,5.5,5.71999979019165,19918.0,5.71999979019165,ORS.MI
2020-03-06,5.699999809265137,5.400000095367432,5.599999904632568,5.480000019073486,41442.0,5.480000019073486,ORS.MI
2020-03-09,5.480000019073486,4.800000190734863,5.21999979019165,5.199999809265137,26758.0,5.199999809265137,ORS.MI
2020-03-10,5.440000057220459,5.139999866485596,5.360000133514404,5.139999866485596,26413.0,5.139999866485596,ORS.MI
2020-03-11,5.300000190734863,5.0,5.300000190734863,5.0,27452.0,5.0,ORS.MI
2020-03-12,5.059999942779541,4.900000095367432,5.0,4.900000095367432,31575.0,4.900000095367432,ORS.MI
2020-03-13,5.21999979019165,4.800000190734863,5.019999980926514,4.800000190734863,17593.0,4.800000190734863,ORS.MI
2020-03-16,5.199999809265137,4.300000190734863,4.800000190734863,5.0,127719.0,5.0,ORS.MI
2020-03-17,5.139999866485596,4.96999979019165,5.139999866485596,4.96999979019165,1997.0,4.96999979019165,ORS.MI
2020-03-18,4.949999809265137,4.800000190734863,4.929999828338623,4.849999904632568,7151.0,4.849999904632568,ORS.MI
2020-03-19,4.909999847412109,4.809999942779541,4.809999942779541,4.909999847412109,1949.0,4.909999847412109,ORS.MI
2020-03-20,5.179999828338623,4.980000019073486,5.059999942779541,5.179999828338623,9319.0,5.179999828338623,ORS.MI
2020-03-23,5.059999942779541,4.980000019073486,5.059999942779541,4.980000019073486,2203.0,4.980000019073486,ORS.MI
2020-03-24,5.159999847412109,5.0,5.039999961853027,5.0,3368.0,5.0,ORS.MI
2020-03-25,5.0,4.929999828338623,5.0,5.0,13435.0,5.0,ORS.MI
2020-03-26,5.0,4.900000095367432,5.0,4.900000095367432,6946.0,4.900000095367432,ORS.MI
2020-03-27,5.260000228881836,4.880000114440918,4.960000038146973,4.909999847412109,6928.0,4.909999847412109,ORS.MI
2020-03-30,5.159999847412109,4.869999885559082,4.96999979019165,4.900000095367432,5918.0,4.900000095367432,ORS.MI
2020-03-31,5.0,4.71999979019165,4.900000095367432,5.0,8028.0,5.0,ORS.MI
2020-04-01,4.929999828338623,4.800000190734863,4.929999828338623,4.820000171661377,1210.0,4.820000171661377,ORS.MI
2020-04-02,5.179999828338623,4.880000114440918,4.880000114440918,4.949999809265137,9901.0,4.949999809265137,ORS.MI
2020-04-03,5.179999828338623,4.929999828338623,5.019999980926514,5.079999923706055,4249.0,5.079999923706055,ORS.MI
2020-04-06,5.260000228881836,4.820000171661377,4.989999771118164,4.960000038146973,27029.0,4.960000038146973,ORS.MI
2020-04-07,5.119999885559082,4.960000038146973,4.960000038146973,5.079999923706055,111174.0,5.079999923706055,ORS.MI
2020-04-08,5.079999923706055,4.909999847412109,5.019999980926514,4.909999847412109,10343.0,4.909999847412109,ORS.MI
2020-04-09,5.0,4.929999828338623,4.96999979019165,4.940000057220459,6360.0,4.940000057220459,ORS.MI
2020-04-14,5.099999904632568,4.78000020980835,4.920000076293945,4.949999809265137,13103.0,4.949999809265137,ORS.MI
2020-04-15,4.909999847412109,4.760000228881836,4.900000095367432,4.760000228881836,3240.0,4.760000228881836,ORS.MI
2020-04-16,4.920000076293945,4.710000038146973,4.820000171661377,4.880000114440918,15554.0,4.880000114440918,ORS.MI
2020-04-17,5.0,4.809999942779541,4.920000076293945,4.980000019073486,11371.0,4.980000019073486,ORS.MI
2020-04-20,4.980000019073486,4.760000228881836,4.980000019073486,4.880000114440918,5992.0,4.880000114440918,ORS.MI
2020-04-21,4.909999847412109,4.760000228881836,4.760000228881836,4.800000190734863,4246.0,4.800000190734863,ORS.MI
2020-04-22,4.820000171661377,4.75,4.760000228881836,4.75,3398.0,4.75,ORS.MI
2020-04-23,4.909999847412109,4.760000228881836,4.800000190734863,4.760000228881836,4304.0,4.760000228881836,ORS.MI
2020-04-24,4.820000171661377,4.760000228881836,4.760000228881836,4.800000190734863,385.0,4.800000190734863,ORS.MI
2020-04-27,5.0,4.739999771118164,4.800000190734863,4.820000171661377,7523.0,4.820000171661377,ORS.MI
2020-04-28,5.224279880523682,4.859570026397705,4.928569793701172,4.928569793701172,18456.0,4.928569793701172,ORS.MI
2020-04-29,5.046850204467773,4.928569793701172,4.928569793701172,5.027140140533447,10250.0,5.027140140533447,ORS.MI
2020-04-30,5.224279880523682,4.8891401290893555,4.987709999084473,4.9679999351501465,18518.0,4.9679999351501465,ORS.MI
2020-05-04,4.948279857635498,4.849709987640381,4.89900016784668,4.948279857635498,14049.0,4.948279857635498,ORS.MI
2020-05-05,4.948279857635498,4.79056978225708,4.948279857635498,4.8891401290893555,4092.0,4.8891401290893555,ORS.MI
2020-05-06,4.987709999084473,4.89900016784668,4.948279857635498,4.89900016784668,1410.0,4.89900016784668,ORS.MI
2020-05-07,4.908850193023682,4.682139873504639,4.879280090332031,4.839859962463379,5730.0,4.839859962463379,ORS.MI
2020-05-08,4.810279846191406,4.721570014953613,4.7412800788879395,4.7412800788879395,19089.0,4.7412800788879395,ORS.MI
2020-05-11,4.880000114440918,4.75,4.75,4.849999904632568,3700.0,4.849999904632568,ORS.MI
2019-01-02,3.9800000190734863,3.9600000381469727,3.9800000190734863,3.9800000190734863,668.0,3.867358446121216,PITE.MI
2019-01-03,4.079999923706055,3.9000000953674316,3.9000000953674316,4.079999923706055,1751.0,3.9645280838012695,PITE.MI
2019-01-04,4.079999923706055,3.9000000953674316,3.9000000953674316,4.019999980926514,1454.0,3.906226396560669,PITE.MI
2019-01-07,4.380000114440918,4.0,4.0,4.380000114440918,6831.0,4.256037712097168,PITE.MI
2019-01-08,4.300000190734863,4.139999866485596,4.300000190734863,4.300000190734863,7920.0,4.178301811218262,PITE.MI
2019-01-09,4.300000190734863,4.139999866485596,4.300000190734863,4.199999809265137,13600.0,4.081131935119629,PITE.MI
2019-01-10,4.199999809265137,4.159999847412109,4.199999809265137,4.159999847412109,2369.0,4.042263984680176,PITE.MI
2019-01-11,4.159999847412109,4.139999866485596,4.159999847412109,4.139999866485596,2500.0,4.022830009460449,PITE.MI
2019-01-14,4.139999866485596,4.099999904632568,4.139999866485596,4.099999904632568,2000.0,3.983962059020996,PITE.MI
2019-01-15,4.099999904632568,4.079999923706055,4.099999904632568,4.099999904632568,2800.0,3.983962059020996,PITE.MI
2019-01-16,4.099999904632568,4.039999961853027,4.099999904632568,4.039999961853027,4214.0,3.9256603717803955,PITE.MI
2019-01-17,4.039999961853027,4.0,4.039999961853027,4.0,1550.0,3.8867924213409424,PITE.MI
2019-01-18,4.059999942779541,4.0,4.0,4.059999942779541,6250.0,3.945094347000122,PITE.MI
2019-01-21,4.059999942779541,3.9600000381469727,4.059999942779541,4.059999942779541,4960.0,3.945094347000122,PITE.MI
2019-01-22,4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,800.0,3.945094347000122,PITE.MI
2019-01-23,4.059999942779541,4.0,4.059999942779541,4.0,2036.0,3.8867924213409424,PITE.MI
2019-01-24,4.119999885559082,4.079999923706055,4.079999923706055,4.119999885559082,22311.0,4.003396034240723,PITE.MI
2019-01-25,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,1488.0,4.081131935119629,PITE.MI
2019-01-28,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,20000.0,3.983962059020996,PITE.MI
2019-01-29,4.199999809265137,4.019999980926514,4.099999904632568,4.199999809265137,29189.0,4.081131935119629,PITE.MI
2019-01-30,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0.0,4.081131935119629,PITE.MI
2019-01-31,4.400000095367432,4.099999904632568,4.199999809265137,4.139999866485596,11276.0,4.022830009460449,PITE.MI
2019-02-01,4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,500.0,4.022830009460449,PITE.MI
2019-02-04,4.320000171661377,4.179999828338623,4.179999828338623,4.320000171661377,17516.0,4.197735786437988,PITE.MI
2019-02-05,4.28000020980835,4.139999866485596,4.139999866485596,4.28000020980835,949.0,4.158868312835693,PITE.MI
2019-02-06,4.300000190734863,4.28000020980835,4.28000020980835,4.300000190734863,1000.0,4.178301811218262,PITE.MI
2019-02-07,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,1000.0,4.081131935119629,PITE.MI
2019-02-08,4.239999771118164,4.159999847412109,4.179999828338623,4.239999771118164,3250.0,4.119999885559082,PITE.MI
2019-02-11,4.260000228881836,4.239999771118164,4.260000228881836,4.239999771118164,3627.0,4.119999885559082,PITE.MI
2019-02-12,4.480000019073486,4.239999771118164,4.239999771118164,4.320000171661377,2373.0,4.197735786437988,PITE.MI
2019-02-13,4.380000114440918,4.239999771118164,4.300000190734863,4.380000114440918,6371.0,4.256037712097168,PITE.MI
2019-02-14,4.460000038146973,4.380000114440918,4.460000038146973,4.380000114440918,1496.0,4.256037712097168,PITE.MI
2019-02-15,4.380000114440918,4.300000190734863,4.380000114440918,4.300000190734863,746.0,4.178301811218262,PITE.MI
2019-02-18,4.400000095367432,4.300000190734863,4.300000190734863,4.400000095367432,8200.0,4.2754716873168945,PITE.MI
2019-02-19,4.440000057220459,4.340000152587891,4.420000076293945,4.400000095367432,906.0,4.2754716873168945,PITE.MI
2019-02-20,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.2754716873168945,PITE.MI
2019-02-21,4.320000171661377,4.320000171661377,4.320000171661377,4.320000171661377,260.0,4.197735786437988,PITE.MI
2019-02-22,4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,1766.0,4.256037712097168,PITE.MI
2019-02-25,4.320000171661377,4.300000190734863,4.320000171661377,4.300000190734863,17462.0,4.178301811218262,PITE.MI
2019-02-26,4.21999979019165,4.199999809265137,4.21999979019165,4.199999809265137,434.0,4.081131935119629,PITE.MI
2019-02-27,4.21999979019165,4.199999809265137,4.21999979019165,4.199999809265137,16000.0,4.081131935119629,PITE.MI
2019-02-28,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0.0,4.081131935119629,PITE.MI
2019-03-01,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0.0,4.081131935119629,PITE.MI
2019-03-04,4.260000228881836,4.199999809265137,4.260000228881836,4.199999809265137,650.0,4.081131935119629,PITE.MI
2019-03-05,4.159999847412109,4.039999961853027,4.139999866485596,4.079999923706055,5219.0,3.9645280838012695,PITE.MI
2019-03-06,4.159999847412109,4.0,4.0,4.039999961853027,4065.0,3.9256603717803955,PITE.MI
2019-03-07,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,2400.0,4.061697959899902,PITE.MI
2019-03-08,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0.0,4.061697959899902,PITE.MI
2019-03-11,4.300000190734863,4.199999809265137,4.199999809265137,4.300000190734863,1000.0,4.178301811218262,PITE.MI
2019-03-12,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0.0,4.178301811218262,PITE.MI
2019-03-13,4.28000020980835,4.179999828338623,4.28000020980835,4.179999828338623,800.0,4.061697959899902,PITE.MI
2019-03-14,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0.0,4.061697959899902,PITE.MI
2019-03-15,4.199999809265137,4.099999904632568,4.139999866485596,4.199999809265137,5064.0,4.081131935119629,PITE.MI
2019-03-18,4.099999904632568,4.059999942779541,4.099999904632568,4.079999923706055,16944.0,3.9645280838012695,PITE.MI
2019-03-19,4.199999809265137,4.059999942779541,4.139999866485596,4.059999942779541,3414.0,3.945094347000122,PITE.MI
2019-03-20,4.239999771118164,4.199999809265137,4.21999979019165,4.199999809265137,4734.0,4.081131935119629,PITE.MI
2019-03-21,4.300000190734863,4.21999979019165,4.21999979019165,4.260000228881836,2297.0,4.139434337615967,PITE.MI
2019-03-22,4.28000020980835,4.199999809265137,4.260000228881836,4.21999979019165,6780.0,4.1005659103393555,PITE.MI
2019-03-25,4.639999866485596,4.300000190734863,4.300000190734863,4.460000038146973,48007.0,4.333773612976074,PITE.MI
2019-03-26,4.659999847412109,4.400000095367432,4.460000038146973,4.420000076293945,17510.0,4.294905662536621,PITE.MI
2019-03-27,4.599999904632568,4.460000038146973,4.539999961853027,4.539999961853027,11785.0,4.4115095138549805,PITE.MI
2019-03-28,4.699999809265137,4.480000019073486,4.5,4.559999942779541,12442.0,4.430943489074707,PITE.MI
2019-03-29,4.619999885559082,4.5,4.579999923706055,4.5,6151.0,4.372641563415527,PITE.MI
2019-04-01,4.699999809265137,4.5,4.5,4.599999904632568,19327.0,4.469810962677002,PITE.MI
2019-04-02,4.860000133514404,4.599999904632568,4.699999809265137,4.860000133514404,17642.0,4.7224531173706055,PITE.MI
2019-04-03,5.099999904632568,4.860000133514404,4.860000133514404,4.880000114440918,39996.0,4.741887092590332,PITE.MI
2019-04-04,5.0,4.800000190734863,4.920000076293945,4.880000114440918,20030.0,4.741887092590332,PITE.MI
2019-04-05,5.0,4.880000114440918,4.880000114440918,5.0,3000.0,4.858490467071533,PITE.MI
2019-04-08,5.050000190734863,4.880000114440918,5.050000190734863,5.050000190734863,12190.0,4.90707540512085,PITE.MI
2019-04-09,5.099999904632568,4.940000057220459,5.099999904632568,5.0,7945.0,4.858490467071533,PITE.MI
2019-04-10,5.050000190734863,5.0,5.0,5.050000190734863,6650.0,4.90707540512085,PITE.MI
2019-04-11,5.050000190734863,4.960000038146973,4.980000019073486,5.050000190734863,1200.0,4.90707540512085,PITE.MI
2019-04-12,5.050000190734863,4.980000019073486,4.980000019073486,4.980000019073486,3060.0,4.839056491851807,PITE.MI
2019-04-15,5.150000095367432,5.0,5.050000190734863,5.150000095367432,36517.0,5.004245281219482,PITE.MI
2019-04-16,5.400000095367432,5.150000095367432,5.199999809265137,5.349999904632568,31880.0,5.19858455657959,PITE.MI
2019-04-17,5.5,5.300000190734863,5.349999904632568,5.300000190734863,11776.0,5.150000095367432,PITE.MI
2019-04-18,5.550000190734863,5.349999904632568,5.349999904632568,5.449999809265137,26586.0,5.295754432678223,PITE.MI
2019-04-23,5.449999809265137,5.25,5.349999904632568,5.349999904632568,15012.0,5.19858455657959,PITE.MI
2019-04-24,5.349999904632568,5.150000095367432,5.300000190734863,5.349999904632568,12672.0,5.19858455657959,PITE.MI
2019-04-25,5.25,5.199999809265137,5.25,5.199999809265137,1280.0,5.052829742431641,PITE.MI
2019-04-26,5.25,5.199999809265137,5.199999809265137,5.199999809265137,3100.0,5.052829742431641,PITE.MI
2019-04-29,5.599999904632568,5.25,5.599999904632568,5.300000190734863,4930.0,5.150000095367432,PITE.MI
2019-04-30,5.449999809265137,5.25,5.449999809265137,5.400000095367432,3410.0,5.2471699714660645,PITE.MI
2019-05-02,5.449999809265137,5.300000190734863,5.449999809265137,5.349999904632568,2260.0,5.19858455657959,PITE.MI
2019-05-03,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,1250.0,5.2471699714660645,PITE.MI
2019-05-06,5.300000190734863,5.150000095367432,5.300000190734863,5.300000190734863,10746.0,5.150000095367432,PITE.MI
2019-05-07,5.199999809265137,5.150000095367432,5.199999809265137,5.150000095367432,1050.0,5.004245281219482,PITE.MI
2019-05-08,5.300000190734863,5.199999809265137,5.300000190734863,5.199999809265137,700.0,5.052829742431641,PITE.MI
2019-05-09,5.400000095367432,5.25,5.25,5.25,17555.0,5.101415157318115,PITE.MI
2019-05-10,5.25,5.25,5.25,5.25,10600.0,5.101415157318115,PITE.MI
2019-05-13,5.150000095367432,5.099999904632568,5.150000095367432,5.099999904632568,2050.0,4.955660343170166,PITE.MI
2019-05-14,5.150000095367432,5.050000190734863,5.150000095367432,5.050000190734863,1607.0,4.90707540512085,PITE.MI
2019-05-15,5.25,5.050000190734863,5.050000190734863,5.099999904632568,2323.0,4.955660343170166,PITE.MI
2019-05-16,5.449999809265137,5.199999809265137,5.25,5.449999809265137,12699.0,5.295754432678223,PITE.MI
2019-05-17,5.400000095367432,5.300000190734863,5.400000095367432,5.300000190734863,3095.0,5.150000095367432,PITE.MI
2019-05-20,5.300000190734863,5.199999809265137,5.25,5.199999809265137,1559.0,5.199999809265137,PITE.MI
2019-05-21,5.300000190734863,5.25,5.25,5.25,7100.0,5.25,PITE.MI
2019-05-22,5.349999904632568,5.300000190734863,5.300000190734863,5.300000190734863,6823.0,5.300000190734863,PITE.MI
2019-05-23,5.25,5.150000095367432,5.25,5.150000095367432,3360.0,5.150000095367432,PITE.MI
2019-05-24,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,1240.0,5.199999809265137,PITE.MI
2019-05-27,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,500.0,5.199999809265137,PITE.MI
2019-05-28,5.25,5.25,5.25,5.25,176.0,5.25,PITE.MI
2019-05-29,5.300000190734863,5.199999809265137,5.199999809265137,5.300000190734863,19534.0,5.300000190734863,PITE.MI
2019-05-30,5.300000190734863,5.25,5.300000190734863,5.25,5360.0,5.25,PITE.MI
2019-05-31,5.25,5.0,5.199999809265137,5.0,3068.0,5.0,PITE.MI
2019-06-03,5.150000095367432,5.099999904632568,5.150000095367432,5.099999904632568,5743.0,5.099999904632568,PITE.MI
2019-06-04,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,400.0,5.099999904632568,PITE.MI
2019-06-05,5.150000095367432,5.099999904632568,5.099999904632568,5.150000095367432,864.0,5.150000095367432,PITE.MI
2019-06-06,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,200.0,5.050000190734863,PITE.MI
2019-06-07,5.199999809265137,5.099999904632568,5.199999809265137,5.099999904632568,1550.0,5.099999904632568,PITE.MI
2019-06-10,5.099999904632568,5.050000190734863,5.099999904632568,5.050000190734863,100.0,5.050000190734863,PITE.MI
2019-06-11,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,200.0,5.199999809265137,PITE.MI
2019-06-12,5.199999809265137,5.0,5.050000190734863,5.199999809265137,8000.0,5.199999809265137,PITE.MI
2019-06-13,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.199999809265137,PITE.MI
2019-06-14,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.199999809265137,PITE.MI
2019-06-17,5.099999904632568,5.0,5.050000190734863,5.099999904632568,2695.0,5.099999904632568,PITE.MI
2019-06-18,5.099999904632568,5.0,5.0,5.099999904632568,2050.0,5.099999904632568,PITE.MI
2019-06-19,5.150000095367432,5.0,5.150000095367432,5.150000095367432,7500.0,5.150000095367432,PITE.MI
2019-06-20,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,0.0,5.150000095367432,PITE.MI
2019-06-21,5.199999809265137,5.050000190734863,5.199999809265137,5.150000095367432,3922.0,5.150000095367432,PITE.MI
2019-06-24,5.25,5.150000095367432,5.199999809265137,5.150000095367432,26002.0,5.150000095367432,PITE.MI
2019-06-25,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,990.0,5.099999904632568,PITE.MI
2019-06-26,5.099999904632568,5.050000190734863,5.099999904632568,5.050000190734863,2975.0,5.050000190734863,PITE.MI
2019-06-27,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,1157.0,5.050000190734863,PITE.MI
2019-06-28,5.150000095367432,5.0,5.0,5.050000190734863,2810.0,5.050000190734863,PITE.MI
2019-07-01,5.050000190734863,5.0,5.050000190734863,5.0,2200.0,5.0,PITE.MI
2019-07-02,5.199999809265137,4.960000038146973,4.960000038146973,5.199999809265137,5342.0,5.199999809265137,PITE.MI
2019-07-03,5.150000095367432,4.980000019073486,5.150000095367432,5.150000095367432,3025.0,5.150000095367432,PITE.MI
2019-07-04,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,500.0,5.099999904632568,PITE.MI
2019-07-05,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,700.0,5.150000095367432,PITE.MI
2019-07-08,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,400.0,5.150000095367432,PITE.MI
2019-07-09,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,270.0,5.150000095367432,PITE.MI
2019-07-10,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,1500.0,5.150000095367432,PITE.MI
2019-07-11,5.099999904632568,4.940000057220459,5.050000190734863,5.050000190734863,8200.0,5.050000190734863,PITE.MI
2019-07-12,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0.0,5.050000190734863,PITE.MI
2019-07-15,5.0,4.820000171661377,4.820000171661377,5.0,2189.0,5.0,PITE.MI
2019-07-16,5.0,5.0,5.0,5.0,0.0,5.0,PITE.MI
2019-07-17,5.0,5.0,5.0,5.0,0.0,5.0,PITE.MI
2019-07-18,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,1000.0,4.980000019073486,PITE.MI
2019-07-19,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.980000019073486,PITE.MI
2019-07-22,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.980000019073486,PITE.MI
2019-07-23,4.940000057220459,4.940000057220459,4.940000057220459,4.940000057220459,1200.0,4.940000057220459,PITE.MI
2019-07-24,5.0,4.940000057220459,5.0,4.940000057220459,2172.0,4.940000057220459,PITE.MI
2019-07-25,4.940000057220459,4.940000057220459,4.940000057220459,4.940000057220459,2500.0,4.940000057220459,PITE.MI
2019-07-26,5.449999809265137,5.099999904632568,5.199999809265137,5.150000095367432,10336.0,5.150000095367432,PITE.MI
2019-07-29,5.300000190734863,5.099999904632568,5.300000190734863,5.150000095367432,4186.0,5.150000095367432,PITE.MI
2019-07-30,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,969.0,5.050000190734863,PITE.MI
2019-07-31,5.099999904632568,5.050000190734863,5.099999904632568,5.099999904632568,881.0,5.099999904632568,PITE.MI
2019-08-01,5.0,4.960000038146973,5.0,4.960000038146973,1800.0,4.960000038146973,PITE.MI
2019-08-02,5.099999904632568,5.0,5.099999904632568,5.050000190734863,4998.0,5.050000190734863,PITE.MI
2019-08-05,4.980000019073486,4.940000057220459,4.940000057220459,4.980000019073486,2750.0,4.980000019073486,PITE.MI
2019-08-06,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,2500.0,4.900000095367432,PITE.MI
2019-08-07,5.150000095367432,4.900000095367432,4.980000019073486,5.150000095367432,9713.0,5.150000095367432,PITE.MI
2019-08-08,5.150000095367432,5.0,5.0,5.099999904632568,12991.0,5.099999904632568,PITE.MI
2019-08-09,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,702.0,5.099999904632568,PITE.MI
2019-08-12,5.099999904632568,5.0,5.099999904632568,5.0,1000.0,5.0,PITE.MI
2019-08-13,5.099999904632568,5.0,5.099999904632568,5.0,2980.0,5.0,PITE.MI
2019-08-14,5.050000190734863,4.960000038146973,5.050000190734863,4.960000038146973,5130.0,4.960000038146973,PITE.MI
2019-08-16,5.400000095367432,5.050000190734863,5.050000190734863,5.300000190734863,9151.0,5.300000190734863,PITE.MI
2019-08-19,5.400000095367432,5.25,5.400000095367432,5.25,2391.0,5.25,PITE.MI
2019-08-20,5.25,5.199999809265137,5.199999809265137,5.25,1000.0,5.25,PITE.MI
2019-08-21,5.400000095367432,5.25,5.25,5.25,8505.0,5.25,PITE.MI
2019-08-22,5.300000190734863,5.25,5.300000190734863,5.25,2300.0,5.25,PITE.MI
2019-08-23,5.300000190734863,5.199999809265137,5.300000190734863,5.199999809265137,3791.0,5.199999809265137,PITE.MI
2019-08-26,5.300000190734863,5.199999809265137,5.199999809265137,5.300000190734863,2000.0,5.300000190734863,PITE.MI
2019-08-27,5.300000190734863,5.199999809265137,5.300000190734863,5.25,6763.0,5.25,PITE.MI
2019-08-28,5.300000190734863,5.050000190734863,5.25,5.300000190734863,6425.0,5.300000190734863,PITE.MI
2019-08-29,5.099999904632568,5.050000190734863,5.099999904632568,5.099999904632568,2503.0,5.099999904632568,PITE.MI
2019-08-30,5.050000190734863,5.0,5.050000190734863,5.050000190734863,2015.0,5.050000190734863,PITE.MI
2019-09-02,5.050000190734863,5.050000190734863,5.050000190734863,5.050000190734863,0.0,5.050000190734863,PITE.MI
2019-09-03,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,100.0,5.099999904632568,PITE.MI
2019-09-04,5.199999809265137,5.099999904632568,5.099999904632568,5.150000095367432,1888.0,5.150000095367432,PITE.MI
2019-09-05,5.150000095367432,5.099999904632568,5.150000095367432,5.099999904632568,2042.0,5.099999904632568,PITE.MI
2019-09-06,5.449999809265137,5.099999904632568,5.150000095367432,5.349999904632568,14366.0,5.349999904632568,PITE.MI
2019-09-09,5.699999809265137,5.25,5.300000190734863,5.449999809265137,9840.0,5.449999809265137,PITE.MI
2019-09-10,5.599999904632568,5.349999904632568,5.400000095367432,5.349999904632568,7838.0,5.349999904632568,PITE.MI
2019-09-11,5.449999809265137,5.25,5.449999809265137,5.25,3677.0,5.25,PITE.MI
2019-09-12,5.400000095367432,5.25,5.25,5.400000095367432,4100.0,5.400000095367432,PITE.MI
2019-09-13,5.349999904632568,5.199999809265137,5.349999904632568,5.300000190734863,7300.0,5.300000190734863,PITE.MI
2019-09-16,5.400000095367432,5.349999904632568,5.400000095367432,5.349999904632568,1300.0,5.349999904632568,PITE.MI
2019-09-17,5.400000095367432,5.349999904632568,5.349999904632568,5.400000095367432,2067.0,5.400000095367432,PITE.MI
2019-09-18,5.449999809265137,5.400000095367432,5.400000095367432,5.400000095367432,1840.0,5.400000095367432,PITE.MI
2019-09-19,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,200.0,5.449999809265137,PITE.MI
2019-09-20,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,5.449999809265137,PITE.MI
2019-09-23,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,0.0,5.449999809265137,PITE.MI
2019-09-24,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,1100.0,5.349999904632568,PITE.MI
2019-09-25,5.75,5.300000190734863,5.300000190734863,5.75,11576.0,5.75,PITE.MI
2019-09-26,5.900000095367432,5.599999904632568,5.900000095367432,5.599999904632568,44558.0,5.599999904632568,PITE.MI
2019-09-27,5.75,5.150000095367432,5.75,5.150000095367432,26742.0,5.150000095367432,PITE.MI
2019-09-30,5.599999904632568,5.199999809265137,5.349999904632568,5.199999809265137,22481.0,5.199999809265137,PITE.MI
2019-10-01,5.25,5.0,5.25,5.0,9300.0,5.0,PITE.MI
2019-10-02,5.25,5.0,5.050000190734863,5.050000190734863,4450.0,5.050000190734863,PITE.MI
2019-10-03,5.300000190734863,5.150000095367432,5.150000095367432,5.300000190734863,7015.0,5.300000190734863,PITE.MI
2019-10-04,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,1150.0,5.300000190734863,PITE.MI
2019-10-07,5.449999809265137,5.300000190734863,5.449999809265137,5.300000190734863,9360.0,5.300000190734863,PITE.MI
2019-10-08,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,500.0,5.349999904632568,PITE.MI
2019-10-09,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,1000.0,5.400000095367432,PITE.MI
2019-10-10,5.400000095367432,5.349999904632568,5.349999904632568,5.400000095367432,2000.0,5.400000095367432,PITE.MI
2019-10-11,5.5,5.349999904632568,5.349999904632568,5.5,8870.0,5.5,PITE.MI
2019-10-14,5.699999809265137,5.300000190734863,5.300000190734863,5.699999809265137,12336.0,5.699999809265137,PITE.MI
2019-10-15,5.550000190734863,5.449999809265137,5.5,5.449999809265137,14900.0,5.449999809265137,PITE.MI
2019-10-16,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,200.0,5.599999904632568,PITE.MI
2019-10-17,5.5,5.5,5.5,5.5,4000.0,5.5,PITE.MI
2019-10-18,5.699999809265137,5.550000190734863,5.550000190734863,5.599999904632568,21514.0,5.599999904632568,PITE.MI
2019-10-21,5.849999904632568,5.650000095367432,5.650000095367432,5.800000190734863,34646.0,5.800000190734863,PITE.MI
2019-10-22,5.849999904632568,5.650000095367432,5.800000190734863,5.75,8278.0,5.75,PITE.MI
2019-10-23,6.300000190734863,5.75,5.75,5.949999809265137,43204.0,5.949999809265137,PITE.MI
2019-10-24,6.199999809265137,5.900000095367432,5.949999809265137,6.050000190734863,31017.0,6.050000190734863,PITE.MI
2019-10-25,6.099999904632568,5.900000095367432,6.050000190734863,6.050000190734863,19893.0,6.050000190734863,PITE.MI
2019-10-28,6.050000190734863,5.949999809265137,6.050000190734863,5.949999809265137,3005.0,5.949999809265137,PITE.MI
2019-10-29,6.099999904632568,5.949999809265137,5.949999809265137,5.949999809265137,7874.0,5.949999809265137,PITE.MI
2019-10-30,6.099999904632568,5.949999809265137,5.949999809265137,6.099999904632568,3200.0,6.099999904632568,PITE.MI
2019-10-31,6.099999904632568,6.0,6.099999904632568,6.099999904632568,4399.0,6.099999904632568,PITE.MI
2019-11-01,6.300000190734863,6.150000095367432,6.199999809265137,6.199999809265137,16532.0,6.199999809265137,PITE.MI
2019-11-04,6.349999904632568,6.25,6.25,6.300000190734863,17124.0,6.300000190734863,PITE.MI
2019-11-05,6.400000095367432,6.150000095367432,6.25,6.199999809265137,22453.0,6.199999809265137,PITE.MI
2019-11-06,6.349999904632568,6.099999904632568,6.150000095367432,6.199999809265137,20099.0,6.199999809265137,PITE.MI
2019-11-07,6.449999809265137,6.150000095367432,6.199999809265137,6.300000190734863,8508.0,6.300000190734863,PITE.MI
2019-11-08,6.449999809265137,6.300000190734863,6.300000190734863,6.449999809265137,3200.0,6.449999809265137,PITE.MI
2019-11-11,6.75,6.349999904632568,6.400000095367432,6.75,7377.0,6.75,PITE.MI
2019-11-12,6.599999904632568,6.5,6.5,6.5,20947.0,6.5,PITE.MI
2019-11-13,6.550000190734863,6.449999809265137,6.550000190734863,6.449999809265137,4025.0,6.449999809265137,PITE.MI
2019-11-14,6.449999809265137,6.300000190734863,6.449999809265137,6.349999904632568,6212.0,6.349999904632568,PITE.MI
2019-11-15,6.650000095367432,6.300000190734863,6.400000095367432,6.550000190734863,13294.0,6.550000190734863,PITE.MI
2019-11-18,6.650000095367432,6.400000095367432,6.5,6.400000095367432,26609.0,6.400000095367432,PITE.MI
2019-11-19,6.650000095367432,6.300000190734863,6.599999904632568,6.400000095367432,11068.0,6.400000095367432,PITE.MI
2019-11-20,6.699999809265137,6.349999904632568,6.349999904632568,6.599999904632568,12679.0,6.599999904632568,PITE.MI
2019-11-21,6.550000190734863,6.449999809265137,6.550000190734863,6.449999809265137,3170.0,6.449999809265137,PITE.MI
2019-11-22,6.599999904632568,6.400000095367432,6.599999904632568,6.599999904632568,10910.0,6.599999904632568,PITE.MI
2019-11-25,6.699999809265137,6.550000190734863,6.699999809265137,6.650000095367432,2709.0,6.650000095367432,PITE.MI
2019-11-26,6.699999809265137,6.550000190734863,6.650000095367432,6.699999809265137,7423.0,6.699999809265137,PITE.MI
2019-11-27,6.699999809265137,6.550000190734863,6.699999809265137,6.650000095367432,5091.0,6.650000095367432,PITE.MI
2019-11-28,6.75,6.599999904632568,6.699999809265137,6.75,13393.0,6.75,PITE.MI
2019-11-29,6.75,6.75,6.75,6.75,3500.0,6.75,PITE.MI
2019-12-02,6.949999809265137,6.650000095367432,6.900000095367432,6.800000190734863,35319.0,6.800000190734863,PITE.MI
2019-12-03,6.800000190734863,6.699999809265137,6.800000190734863,6.75,4539.0,6.75,PITE.MI
2019-12-04,6.699999809265137,6.650000095367432,6.650000095367432,6.650000095367432,8650.0,6.650000095367432,PITE.MI
2019-12-05,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,5356.0,6.650000095367432,PITE.MI
2019-12-06,6.599999904632568,6.550000190734863,6.599999904632568,6.599999904632568,7475.0,6.599999904632568,PITE.MI
2019-12-09,6.699999809265137,6.550000190734863,6.599999904632568,6.650000095367432,5069.0,6.650000095367432,PITE.MI
2019-12-10,6.599999904632568,6.550000190734863,6.550000190734863,6.599999904632568,550.0,6.599999904632568,PITE.MI
2019-12-11,6.599999904632568,6.449999809265137,6.599999904632568,6.5,13800.0,6.5,PITE.MI
2019-12-12,6.550000190734863,6.349999904632568,6.550000190734863,6.449999809265137,35294.0,6.449999809265137,PITE.MI
2019-12-13,6.449999809265137,6.300000190734863,6.449999809265137,6.300000190734863,4283.0,6.300000190734863,PITE.MI
2019-12-16,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,3230.0,6.449999809265137,PITE.MI
2019-12-17,6.550000190734863,6.400000095367432,6.550000190734863,6.449999809265137,3625.0,6.449999809265137,PITE.MI
2019-12-18,6.449999809265137,6.25,6.300000190734863,6.25,9763.0,6.25,PITE.MI
2019-12-19,6.300000190734863,6.199999809265137,6.300000190734863,6.25,7000.0,6.25,PITE.MI
2019-12-20,6.300000190734863,6.0,6.199999809265137,6.199999809265137,24609.0,6.199999809265137,PITE.MI
2019-12-23,6.199999809265137,6.099999904632568,6.199999809265137,6.199999809265137,7150.0,6.199999809265137,PITE.MI
2019-12-27,6.25,6.25,6.25,6.25,2500.0,6.25,PITE.MI
2019-12-30,6.400000095367432,6.300000190734863,6.349999904632568,6.349999904632568,2265.0,6.349999904632568,PITE.MI
2020-01-02,6.349999904632568,6.199999809265137,6.25,6.349999904632568,7124.0,6.349999904632568,PITE.MI
2020-01-03,6.449999809265137,6.300000190734863,6.349999904632568,6.449999809265137,5485.0,6.449999809265137,PITE.MI
2020-01-06,6.400000095367432,6.349999904632568,6.349999904632568,6.400000095367432,785.0,6.400000095367432,PITE.MI
2020-01-07,6.449999809265137,6.400000095367432,6.449999809265137,6.449999809265137,1501.0,6.449999809265137,PITE.MI
2020-01-08,6.5,6.400000095367432,6.449999809265137,6.400000095367432,5600.0,6.400000095367432,PITE.MI
2020-01-09,6.550000190734863,6.449999809265137,6.449999809265137,6.5,2050.0,6.5,PITE.MI
2020-01-10,6.599999904632568,6.550000190734863,6.550000190734863,6.550000190734863,1668.0,6.550000190734863,PITE.MI
2020-01-13,6.75,6.5,6.5,6.599999904632568,29350.0,6.599999904632568,PITE.MI
2020-01-14,6.599999904632568,6.550000190734863,6.599999904632568,6.599999904632568,4588.0,6.599999904632568,PITE.MI
2020-01-15,6.550000190734863,6.550000190734863,6.550000190734863,6.550000190734863,750.0,6.550000190734863,PITE.MI
2020-01-16,7.0,6.650000095367432,6.650000095367432,6.800000190734863,5391.0,6.800000190734863,PITE.MI
2020-01-17,6.800000190734863,6.75,6.800000190734863,6.800000190734863,3439.0,6.800000190734863,PITE.MI
2020-01-20,6.949999809265137,6.650000095367432,6.849999904632568,6.800000190734863,8743.0,6.800000190734863,PITE.MI
2020-01-21,6.800000190734863,6.599999904632568,6.800000190734863,6.800000190734863,7746.0,6.800000190734863,PITE.MI
2020-01-22,6.800000190734863,6.650000095367432,6.75,6.699999809265137,2842.0,6.699999809265137,PITE.MI
2020-01-23,6.650000095367432,6.550000190734863,6.650000095367432,6.599999904632568,4790.0,6.599999904632568,PITE.MI
2020-01-24,6.599999904632568,6.550000190734863,6.550000190734863,6.599999904632568,310.0,6.599999904632568,PITE.MI
2020-01-27,6.550000190734863,6.349999904632568,6.550000190734863,6.5,2543.0,6.5,PITE.MI
2020-01-28,6.599999904632568,6.400000095367432,6.550000190734863,6.599999904632568,5407.0,6.599999904632568,PITE.MI
2020-01-29,6.599999904632568,6.400000095367432,6.599999904632568,6.550000190734863,1628.0,6.550000190734863,PITE.MI
2020-01-30,6.400000095367432,6.050000190734863,6.400000095367432,6.25,6300.0,6.25,PITE.MI
2020-01-31,6.349999904632568,6.050000190734863,6.349999904632568,6.199999809265137,1070.0,6.199999809265137,PITE.MI
2020-02-03,6.599999904632568,6.050000190734863,6.050000190734863,6.400000095367432,6006.0,6.400000095367432,PITE.MI
2020-02-04,6.5,6.199999809265137,6.400000095367432,6.25,3536.0,6.25,PITE.MI
2020-02-05,6.300000190734863,6.150000095367432,6.300000190734863,6.150000095367432,848.0,6.150000095367432,PITE.MI
2020-02-06,6.400000095367432,6.150000095367432,6.150000095367432,6.25,1839.0,6.25,PITE.MI
2020-02-07,6.449999809265137,6.199999809265137,6.349999904632568,6.349999904632568,1622.0,6.349999904632568,PITE.MI
2020-02-10,6.550000190734863,6.25,6.25,6.400000095367432,7906.0,6.400000095367432,PITE.MI
2020-02-11,6.400000095367432,6.349999904632568,6.400000095367432,6.349999904632568,1698.0,6.349999904632568,PITE.MI
2020-02-12,6.400000095367432,6.300000190734863,6.300000190734863,6.400000095367432,734.0,6.400000095367432,PITE.MI
2020-02-13,6.400000095367432,6.349999904632568,6.400000095367432,6.400000095367432,2959.0,6.400000095367432,PITE.MI
2020-02-14,6.400000095367432,6.349999904632568,6.400000095367432,6.400000095367432,1300.0,6.400000095367432,PITE.MI
2020-02-17,6.400000095367432,6.349999904632568,6.400000095367432,6.400000095367432,2001.0,6.400000095367432,PITE.MI
2020-02-18,6.400000095367432,6.050000190734863,6.400000095367432,6.25,15065.0,6.25,PITE.MI
2020-02-19,6.400000095367432,6.050000190734863,6.099999904632568,6.150000095367432,43075.0,6.150000095367432,PITE.MI
2020-02-20,6.400000095367432,6.099999904632568,6.199999809265137,6.25,7203.0,6.25,PITE.MI
2020-02-21,6.349999904632568,6.150000095367432,6.349999904632568,6.150000095367432,5197.0,6.150000095367432,PITE.MI
2020-02-24,6.199999809265137,5.5,6.0,5.949999809265137,9705.0,5.949999809265137,PITE.MI
2020-02-25,6.099999904632568,6.0,6.099999904632568,6.099999904632568,2089.0,6.099999904632568,PITE.MI
2020-02-26,6.099999904632568,5.849999904632568,5.849999904632568,5.849999904632568,4905.0,5.849999904632568,PITE.MI
2020-02-27,5.849999904632568,5.75,5.849999904632568,5.75,1470.0,5.75,PITE.MI
2020-02-28,5.949999809265137,5.699999809265137,5.949999809265137,5.849999904632568,7082.0,5.849999904632568,PITE.MI
2020-03-02,6.099999904632568,5.75,5.849999904632568,5.949999809265137,7097.0,5.949999809265137,PITE.MI
2020-03-03,6.25,5.800000190734863,5.800000190734863,6.150000095367432,5970.0,6.150000095367432,PITE.MI
2020-03-04,5.900000095367432,5.849999904632568,5.849999904632568,5.900000095367432,149.0,5.900000095367432,PITE.MI
2020-03-05,6.0,5.900000095367432,5.900000095367432,6.0,707.0,6.0,PITE.MI
2020-03-06,6.050000190734863,5.699999809265137,5.949999809265137,5.849999904632568,9107.0,5.849999904632568,PITE.MI
2020-03-09,5.599999904632568,5.400000095367432,5.599999904632568,5.5,4830.0,5.5,PITE.MI
2020-03-10,5.849999904632568,5.5,5.849999904632568,5.5,1075.0,5.5,PITE.MI
2020-03-11,5.400000095367432,5.349999904632568,5.400000095367432,5.349999904632568,3310.0,5.349999904632568,PITE.MI
2020-03-12,5.25,4.539999961853027,5.25,4.539999961853027,28059.0,4.539999961853027,PITE.MI
2020-03-13,5.849999904632568,5.0,5.0,5.849999904632568,4510.0,5.849999904632568,PITE.MI
2020-03-16,5.699999809265137,5.150000095367432,5.699999809265137,5.199999809265137,1894.0,5.199999809265137,PITE.MI
2020-03-17,5.5,5.400000095367432,5.449999809265137,5.400000095367432,2220.0,5.400000095367432,PITE.MI
2020-03-18,5.25,5.0,5.25,5.0,7698.0,5.0,PITE.MI
2020-03-19,5.150000095367432,5.0,5.150000095367432,5.0,10880.0,5.0,PITE.MI
2020-03-20,5.099999904632568,4.900000095367432,5.050000190734863,5.099999904632568,4725.0,5.099999904632568,PITE.MI
2020-03-23,5.099999904632568,4.800000190734863,5.099999904632568,4.800000190734863,2950.0,4.800000190734863,PITE.MI
2020-03-24,5.400000095367432,4.900000095367432,4.900000095367432,5.400000095367432,14331.0,5.400000095367432,PITE.MI
2020-03-25,5.599999904632568,5.099999904632568,5.400000095367432,5.25,14236.0,5.25,PITE.MI
2020-03-26,5.400000095367432,5.099999904632568,5.25,5.099999904632568,4746.0,5.099999904632568,PITE.MI
2020-03-27,5.300000190734863,5.199999809265137,5.199999809265137,5.300000190734863,1792.0,5.300000190734863,PITE.MI
2020-03-30,5.400000095367432,5.099999904632568,5.400000095367432,5.400000095367432,33325.0,5.400000095367432,PITE.MI
2020-03-31,5.900000095367432,5.400000095367432,5.400000095367432,5.75,5365.0,5.75,PITE.MI
2020-04-01,6.059999942779541,5.71999979019165,5.940000057220459,5.860000133514404,4155.0,5.860000133514404,PITE.MI
2020-04-02,6.059999942779541,5.840000152587891,5.840000152587891,6.019999980926514,3498.0,6.019999980926514,PITE.MI
2020-04-03,6.199999809265137,5.900000095367432,6.099999904632568,6.0,14200.0,6.0,PITE.MI
2020-04-06,6.260000228881836,5.800000190734863,6.0,5.800000190734863,4550.0,5.800000190734863,PITE.MI
2020-04-07,6.139999866485596,5.820000171661377,5.820000171661377,6.0,8256.0,6.0,PITE.MI
2020-04-08,6.099999904632568,6.0,6.0,6.099999904632568,3282.0,6.099999904632568,PITE.MI
2020-04-09,6.199999809265137,5.960000038146973,6.179999828338623,5.960000038146973,3864.0,5.960000038146973,PITE.MI
2020-04-14,6.0,5.900000095367432,5.900000095367432,6.0,335.0,6.0,PITE.MI
2020-04-15,6.079999923706055,5.800000190734863,5.800000190734863,5.800000190734863,6304.0,5.800000190734863,PITE.MI
2020-04-16,6.0,5.980000019073486,5.980000019073486,6.0,2732.0,6.0,PITE.MI
2020-04-17,6.119999885559082,6.0,6.0,6.119999885559082,932.0,6.119999885559082,PITE.MI
2020-04-20,6.159999847412109,6.0,6.159999847412109,6.099999904632568,3301.0,6.099999904632568,PITE.MI
2020-04-21,6.079999923706055,6.0,6.079999923706055,6.0,4059.0,6.0,PITE.MI
2020-04-22,6.0,5.920000076293945,6.0,5.920000076293945,1567.0,5.920000076293945,PITE.MI
2020-04-23,6.079999923706055,5.980000019073486,6.079999923706055,6.0,2635.0,6.0,PITE.MI
2020-04-24,6.119999885559082,5.880000114440918,5.900000095367432,6.0,17812.0,6.0,PITE.MI
2020-04-27,6.119999885559082,5.840000152587891,6.099999904632568,6.099999904632568,3054.0,6.099999904632568,PITE.MI
2020-04-28,6.099999904632568,5.860000133514404,5.900000095367432,6.059999942779541,4200.0,6.059999942779541,PITE.MI
2020-04-29,6.099999904632568,6.019999980926514,6.099999904632568,6.019999980926514,3792.0,6.019999980926514,PITE.MI
2020-04-30,6.159999847412109,6.039999961853027,6.119999885559082,6.159999847412109,4397.0,6.159999847412109,PITE.MI
2020-05-04,6.28000020980835,6.099999904632568,6.159999847412109,6.21999979019165,4981.0,6.21999979019165,PITE.MI
2020-05-05,6.480000019073486,6.139999866485596,6.139999866485596,6.199999809265137,16722.0,6.199999809265137,PITE.MI
2020-05-06,6.360000133514404,6.21999979019165,6.320000171661377,6.340000152587891,2881.0,6.340000152587891,PITE.MI
2020-05-07,6.380000114440918,6.159999847412109,6.380000114440918,6.159999847412109,8797.0,6.159999847412109,PITE.MI
2020-05-08,6.340000152587891,6.059999942779541,6.340000152587891,6.079999923706055,6028.0,6.079999923706055,PITE.MI
2020-05-11,6.199999809265137,6.139999866485596,6.179999828338623,6.139999866485596,1246.0,6.139999866485596,PITE.MI
2019-01-02,4.0,4.0,4.0,4.0,0,4.0,SITI.MI
2019-01-03,4.0,4.0,4.0,4.0,0,4.0,SITI.MI
2019-01-04,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,600,3.880000114440918,SITI.MI
2019-01-07,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,0,3.880000114440918,SITI.MI
2019-01-08,3.809999942779541,3.809999942779541,3.809999942779541,3.809999942779541,200,3.809999942779541,SITI.MI
2019-01-09,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,200,3.9200000762939453,SITI.MI
2019-01-10,3.869999885559082,3.7899999618530273,3.869999885559082,3.859999895095825,3000,3.859999895095825,SITI.MI
2019-01-11,3.7799999713897705,3.569999933242798,3.7799999713897705,3.5999999046325684,3800,3.5999999046325684,SITI.MI
2019-01-14,3.930000066757202,3.359999895095825,3.5799999237060547,3.9200000762939453,12400,3.9200000762939453,SITI.MI
2019-01-15,4.349999904632568,3.880000114440918,3.9600000381469727,4.239999771118164,16600,4.239999771118164,SITI.MI
2019-01-16,4.46999979019165,4.119999885559082,4.46999979019165,4.239999771118164,10000,4.239999771118164,SITI.MI
2019-01-17,4.420000076293945,4.139999866485596,4.300000190734863,4.139999866485596,5200,4.139999866485596,SITI.MI
2019-01-18,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,400,4.099999904632568,SITI.MI
2019-01-21,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,1000,4.019999980926514,SITI.MI
2019-01-22,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,400,4.099999904632568,SITI.MI
2019-01-23,3.9800000190734863,3.950000047683716,3.950000047683716,3.9800000190734863,1200,3.9800000190734863,SITI.MI
2019-01-24,3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,0,3.9800000190734863,SITI.MI
2019-01-25,4.0,3.859999895095825,3.859999895095825,4.0,2400,4.0,SITI.MI
2019-01-28,4.0,3.869999885559082,3.869999885559082,4.0,1400,4.0,SITI.MI
2019-01-29,4.0,4.0,4.0,4.0,0,4.0,SITI.MI
2019-01-30,4.0,4.0,4.0,4.0,0,4.0,SITI.MI
2019-01-31,4.0,3.9800000190734863,4.0,3.9800000190734863,600,3.9800000190734863,SITI.MI
2019-02-01,3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,0,3.9800000190734863,SITI.MI
2019-02-04,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,600,3.9100000858306885,SITI.MI
2019-02-05,4.0,3.700000047683716,3.8299999237060547,4.0,3800,4.0,SITI.MI
2019-02-06,4.0,4.0,4.0,4.0,0,4.0,SITI.MI
2019-02-07,3.809999942779541,3.809999942779541,3.809999942779541,3.809999942779541,600,3.809999942779541,SITI.MI
2019-02-08,3.819999933242798,3.7200000286102295,3.7200000286102295,3.819999933242798,3400,3.819999933242798,SITI.MI
2019-02-11,3.7300000190734863,3.6500000953674316,3.6500000953674316,3.680000066757202,4000,3.680000066757202,SITI.MI
2019-02-12,3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,200,3.700000047683716,SITI.MI
2019-02-13,3.7699999809265137,3.6500000953674316,3.690000057220459,3.690000057220459,3200,3.690000057220459,SITI.MI
2019-02-14,3.7799999713897705,3.619999885559082,3.619999885559082,3.619999885559082,2600,3.619999885559082,SITI.MI
2019-02-15,3.759999990463257,3.619999885559082,3.700000047683716,3.700000047683716,3800,3.700000047683716,SITI.MI
2019-02-18,3.75,3.690000057220459,3.75,3.690000057220459,3200,3.690000057220459,SITI.MI
2019-02-19,3.819999933242798,3.6600000858306885,3.700000047683716,3.6600000858306885,5200,3.6600000858306885,SITI.MI
2019-02-20,3.7699999809265137,3.640000104904175,3.700000047683716,3.640000104904175,2000,3.640000104904175,SITI.MI
2019-02-21,3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,1400,3.640000104904175,SITI.MI
2019-02-22,3.799999952316284,3.5799999237060547,3.5799999237060547,3.6600000858306885,2000,3.6600000858306885,SITI.MI
2019-02-25,3.799999952316284,3.640000104904175,3.799999952316284,3.640000104904175,4000,3.640000104904175,SITI.MI
2019-02-26,3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,0,3.640000104904175,SITI.MI
2019-02-27,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,400,3.740000009536743,SITI.MI
2019-02-28,4.010000228881836,3.799999952316284,3.799999952316284,4.010000228881836,3400,4.010000228881836,SITI.MI
2019-03-01,4.5,4.0,4.119999885559082,4.5,7000,4.5,SITI.MI
2019-03-04,4.849999904632568,4.480000019073486,4.539999961853027,4.699999809265137,24200,4.699999809265137,SITI.MI
2019-03-05,4.699999809265137,4.260000228881836,4.650000095367432,4.28000020980835,19200,4.28000020980835,SITI.MI
2019-03-06,4.699999809265137,4.25,4.46999979019165,4.420000076293945,12600,4.420000076293945,SITI.MI
2019-03-07,4.480000019073486,4.25,4.349999904632568,4.25,2400,4.25,SITI.MI
2019-03-08,4.25,4.25,4.25,4.25,0,4.25,SITI.MI
2019-03-11,4.489999771118164,4.320000171661377,4.400000095367432,4.329999923706055,2000,4.329999923706055,SITI.MI
2019-03-12,4.440000057220459,4.289999961853027,4.440000057220459,4.289999961853027,800,4.289999961853027,SITI.MI
2019-03-13,4.179999828338623,4.0,4.179999828338623,4.0,6600,4.0,SITI.MI
2019-03-14,4.079999923706055,3.940000057220459,3.940000057220459,4.050000190734863,2400,4.050000190734863,SITI.MI
2019-03-15,4.050000190734863,4.050000190734863,4.050000190734863,4.050000190734863,0,4.050000190734863,SITI.MI
2019-03-18,4.289999961853027,3.9000000953674316,4.079999923706055,4.079999923706055,12200,4.079999923706055,SITI.MI
2019-03-19,4.320000171661377,4.320000171661377,4.320000171661377,4.320000171661377,200,4.320000171661377,SITI.MI
2019-03-20,4.639999866485596,4.329999923706055,4.329999923706055,4.590000152587891,5600,4.590000152587891,SITI.MI
2019-03-21,4.980000019073486,4.710000038146973,4.710000038146973,4.900000095367432,9800,4.900000095367432,SITI.MI
2019-03-22,4.869999885559082,4.519999980926514,4.869999885559082,4.53000020980835,10000,4.53000020980835,SITI.MI
2019-03-25,4.489999771118164,4.409999847412109,4.480000019073486,4.489999771118164,3000,4.489999771118164,SITI.MI
2019-03-26,4.400000095367432,4.199999809265137,4.400000095367432,4.300000190734863,4200,4.300000190734863,SITI.MI
2019-03-27,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,600,4.300000190734863,SITI.MI
2019-03-28,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0,4.300000190734863,SITI.MI
2019-03-29,4.519999980926514,4.360000133514404,4.360000133514404,4.519999980926514,1200,4.519999980926514,SITI.MI
2019-04-01,4.480000019073486,4.340000152587891,4.360000133514404,4.480000019073486,800,4.480000019073486,SITI.MI
2019-04-02,4.699999809265137,4.480000019073486,4.480000019073486,4.599999904632568,9400,4.599999904632568,SITI.MI
2019-04-03,4.71999979019165,4.639999866485596,4.639999866485596,4.699999809265137,1800,4.699999809265137,SITI.MI
2019-04-04,4.739999771118164,4.599999904632568,4.739999771118164,4.699999809265137,9000,4.699999809265137,SITI.MI
2019-04-05,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,400,4.699999809265137,SITI.MI
2019-04-08,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,600,4.699999809265137,SITI.MI
2019-04-09,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0,4.699999809265137,SITI.MI
2019-04-10,5.099999904632568,4.739999771118164,4.980000019073486,4.739999771118164,24000,4.739999771118164,SITI.MI
2019-04-11,4.840000152587891,4.619999885559082,4.840000152587891,4.619999885559082,7400,4.619999885559082,SITI.MI
2019-04-12,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,800,4.699999809265137,SITI.MI
2019-04-15,4.699999809265137,4.599999904632568,4.699999809265137,4.679999828338623,4703,4.679999828338623,SITI.MI
2019-04-16,4.71999979019165,4.659999847412109,4.659999847412109,4.699999809265137,1910,4.699999809265137,SITI.MI
2019-04-17,4.659999847412109,4.639999866485596,4.659999847412109,4.659999847412109,2690,4.659999847412109,SITI.MI
2019-04-18,4.800000190734863,4.760000228881836,4.78000020980835,4.760000228881836,1312,4.760000228881836,SITI.MI
2019-04-23,4.78000020980835,4.659999847412109,4.659999847412109,4.78000020980835,3300,4.78000020980835,SITI.MI
2019-04-24,4.820000171661377,4.739999771118164,4.800000190734863,4.800000190734863,3941,4.800000190734863,SITI.MI
2019-04-25,4.900000095367432,4.860000133514404,4.860000133514404,4.880000114440918,1400,4.880000114440918,SITI.MI
2019-04-26,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,1500,4.78000020980835,SITI.MI
2019-04-29,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,419,4.659999847412109,SITI.MI
2019-04-30,4.699999809265137,4.659999847412109,4.659999847412109,4.659999847412109,3305,4.659999847412109,SITI.MI
2019-05-02,4.659999847412109,4.579999923706055,4.599999904632568,4.659999847412109,1051,4.659999847412109,SITI.MI
2019-05-03,4.599999904632568,4.559999942779541,4.599999904632568,4.579999923706055,2750,4.579999923706055,SITI.MI
2019-05-06,4.539999961853027,4.380000114440918,4.539999961853027,4.460000038146973,2100,4.460000038146973,SITI.MI
2019-05-07,4.400000095367432,4.340000152587891,4.400000095367432,4.340000152587891,1650,4.340000152587891,SITI.MI
2019-05-08,4.340000152587891,4.340000152587891,4.340000152587891,4.340000152587891,0,4.340000152587891,SITI.MI
2019-05-09,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,300,4.480000019073486,SITI.MI
2019-05-10,4.340000152587891,4.340000152587891,4.340000152587891,4.340000152587891,200,4.340000152587891,SITI.MI
2019-05-13,4.539999961853027,4.139999866485596,4.340000152587891,4.539999961853027,1716,4.539999961853027,SITI.MI
2019-05-14,4.539999961853027,4.539999961853027,4.539999961853027,4.539999961853027,0,4.539999961853027,SITI.MI
2019-05-15,4.639999866485596,4.460000038146973,4.460000038146973,4.519999980926514,1700,4.519999980926514,SITI.MI
2019-05-16,4.460000038146973,4.199999809265137,4.199999809265137,4.460000038146973,320,4.460000038146973,SITI.MI
2019-05-17,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,0,4.460000038146973,SITI.MI
2019-05-20,4.460000038146973,4.360000133514404,4.360000133514404,4.360000133514404,1180,4.360000133514404,SITI.MI
2019-05-21,4.639999866485596,4.460000038146973,4.460000038146973,4.619999885559082,2250,4.619999885559082,SITI.MI
2019-05-22,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,850,4.460000038146973,SITI.MI
2019-05-23,4.380000114440918,4.340000152587891,4.360000133514404,4.380000114440918,1360,4.380000114440918,SITI.MI
2019-05-24,4.420000076293945,4.199999809265137,4.400000095367432,4.420000076293945,1883,4.420000076293945,SITI.MI
2019-05-27,4.260000228881836,4.239999771118164,4.260000228881836,4.239999771118164,750,4.239999771118164,SITI.MI
2019-05-28,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,0,4.239999771118164,SITI.MI
2019-05-29,4.239999771118164,4.159999847412109,4.159999847412109,4.239999771118164,2000,4.239999771118164,SITI.MI
2019-05-30,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,100,4.28000020980835,SITI.MI
2019-05-31,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,250,4.179999828338623,SITI.MI
2019-06-03,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,200,4.079999923706055,SITI.MI
2019-06-04,4.260000228881836,4.179999828338623,4.179999828338623,4.260000228881836,850,4.260000228881836,SITI.MI
2019-06-05,4.420000076293945,4.300000190734863,4.300000190734863,4.300000190734863,290,4.300000190734863,SITI.MI
2019-06-06,4.239999771118164,4.079999923706055,4.239999771118164,4.21999979019165,2156,4.21999979019165,SITI.MI
2019-06-07,4.21999979019165,4.21999979019165,4.21999979019165,4.21999979019165,0,4.21999979019165,SITI.MI
2019-06-10,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,800,4.159999847412109,SITI.MI
2019-06-11,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,400,4.119999885559082,SITI.MI
2019-06-12,4.300000190734863,4.119999885559082,4.260000228881836,4.199999809265137,800,4.199999809265137,SITI.MI
2019-06-13,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,200,4.119999885559082,SITI.MI
2019-06-14,4.139999866485596,4.079999923706055,4.139999866485596,4.119999885559082,1300,4.119999885559082,SITI.MI
2019-06-17,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,25,4.179999828338623,SITI.MI
2019-06-18,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,SITI.MI
2019-06-19,4.099999904632568,3.9800000190734863,3.9800000190734863,4.099999904632568,2100,4.099999904632568,SITI.MI
2019-06-20,4.179999828338623,3.9800000190734863,4.039999961853027,4.079999923706055,3280,4.079999923706055,SITI.MI
2019-06-21,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,12,4.119999885559082,SITI.MI
2019-06-24,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,300,4.119999885559082,SITI.MI
2019-06-25,3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,250,3.9800000190734863,SITI.MI
2019-06-26,3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,0,3.9800000190734863,SITI.MI
2019-06-27,3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,200,3.9800000190734863,SITI.MI
2019-06-28,4.239999771118164,4.119999885559082,4.119999885559082,4.139999866485596,850,4.139999866485596,SITI.MI
2019-07-01,4.079999923706055,3.9200000762939453,4.059999942779541,3.9200000762939453,3480,3.9200000762939453,SITI.MI
2019-07-02,4.099999904632568,3.940000057220459,4.039999961853027,3.940000057220459,3557,3.940000057220459,SITI.MI
2019-07-03,3.9600000381469727,3.940000057220459,3.9600000381469727,3.940000057220459,2250,3.940000057220459,SITI.MI
2019-07-04,4.099999904632568,4.059999942779541,4.059999942779541,4.059999942779541,1180,4.059999942779541,SITI.MI
2019-07-05,4.039999961853027,4.0,4.019999980926514,4.0,460,4.0,SITI.MI
2019-07-08,4.019999980926514,3.9000000953674316,4.019999980926514,3.9000000953674316,880,3.9000000953674316,SITI.MI
2019-07-09,3.9600000381469727,3.819999933242798,3.819999933242798,3.819999933242798,4991,3.819999933242798,SITI.MI
2019-07-10,3.759999990463257,3.619999885559082,3.7200000286102295,3.7200000286102295,3430,3.7200000286102295,SITI.MI
2019-07-11,3.7200000286102295,3.440000057220459,3.6600000858306885,3.640000104904175,19812,3.640000104904175,SITI.MI
2019-07-12,3.740000009536743,3.5399999618530273,3.6600000858306885,3.559999942779541,5350,3.559999942779541,SITI.MI
2019-07-15,3.559999942779541,3.5,3.559999942779541,3.5,2000,3.5,SITI.MI
2019-07-16,3.5799999237060547,3.440000057220459,3.5,3.4800000190734863,3422,3.4800000190734863,SITI.MI
2019-07-17,3.5799999237060547,3.4200000762939453,3.5399999618530273,3.440000057220459,6180,3.440000057220459,SITI.MI
2019-07-18,3.4600000381469727,3.359999895095825,3.4600000381469727,3.380000114440918,3848,3.380000114440918,SITI.MI
2019-07-19,3.4600000381469727,3.4000000953674316,3.4200000762939453,3.4000000953674316,4850,3.4000000953674316,SITI.MI
2019-07-22,3.5199999809265137,3.4600000381469727,3.4600000381469727,3.5199999809265137,2322,3.5199999809265137,SITI.MI
2019-07-23,3.5399999618530273,3.440000057220459,3.4600000381469727,3.5399999618530273,3900,3.5399999618530273,SITI.MI
2019-07-24,3.799999952316284,3.5799999237060547,3.5799999237060547,3.799999952316284,1235,3.799999952316284,SITI.MI
2019-07-25,3.9000000953674316,3.5999999046325684,3.680000066757202,3.619999885559082,22848,3.619999885559082,SITI.MI
2019-07-26,3.7200000286102295,3.5799999237060547,3.7200000286102295,3.680000066757202,5420,3.680000066757202,SITI.MI
2019-07-29,3.9000000953674316,3.5999999046325684,3.759999990463257,3.6600000858306885,3468,3.6600000858306885,SITI.MI
2019-07-30,3.880000114440918,3.4800000190734863,3.880000114440918,3.680000066757202,2390,3.680000066757202,SITI.MI
2019-07-31,3.640000104904175,3.5999999046325684,3.5999999046325684,3.640000104904175,350,3.640000104904175,SITI.MI
2019-08-01,3.619999885559082,3.5399999618530273,3.5399999618530273,3.5999999046325684,1000,3.5999999046325684,SITI.MI
2019-08-02,3.5,3.4600000381469727,3.5,3.4600000381469727,900,3.4600000381469727,SITI.MI
2019-08-05,3.4000000953674316,3.319999933242798,3.359999895095825,3.359999895095825,3512,3.359999895095825,SITI.MI
2019-08-06,3.359999895095825,3.119999885559082,3.359999895095825,3.119999885559082,6611,3.119999885559082,SITI.MI
2019-08-07,3.319999933242798,3.180000066757202,3.2799999713897705,3.319999933242798,901,3.319999933242798,SITI.MI
2019-08-08,3.240000009536743,3.119999885559082,3.2200000286102295,3.200000047683716,2808,3.200000047683716,SITI.MI
2019-08-09,3.1600000858306885,3.0199999809265137,3.0999999046325684,3.1600000858306885,5460,3.1600000858306885,SITI.MI
2019-08-12,3.1600000858306885,3.0,3.1600000858306885,3.1600000858306885,7900,3.1600000858306885,SITI.MI
2019-08-13,3.1600000858306885,3.059999942779541,3.0999999046325684,3.119999885559082,2474,3.119999885559082,SITI.MI
2019-08-14,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,50,3.119999885559082,SITI.MI
2019-08-16,3.140000104904175,3.059999942779541,3.059999942779541,3.140000104904175,297,3.140000104904175,SITI.MI
2019-08-19,3.059999942779541,3.0199999809265137,3.059999942779541,3.0399999618530273,900,3.0399999618530273,SITI.MI
2019-08-20,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,360,3.119999885559082,SITI.MI
2019-08-21,3.2799999713897705,3.0199999809265137,3.140000104904175,3.2799999713897705,2737,3.2799999713897705,SITI.MI
2019-08-22,3.440000057220459,3.0999999046325684,3.200000047683716,3.140000104904175,16120,3.140000104904175,SITI.MI
2019-08-23,3.119999885559082,3.059999942779541,3.0999999046325684,3.119999885559082,2275,3.119999885559082,SITI.MI
2019-08-26,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,0,3.119999885559082,SITI.MI
2019-08-27,3.0999999046325684,3.0199999809265137,3.0199999809265137,3.0999999046325684,4843,3.0999999046325684,SITI.MI
2019-08-28,3.180000066757202,3.0,3.0,3.180000066757202,1968,3.180000066757202,SITI.MI
2019-08-29,3.4000000953674316,3.0199999809265137,3.180000066757202,3.0999999046325684,12386,3.0999999046325684,SITI.MI
2019-08-30,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,800,3.0999999046325684,SITI.MI
2019-09-02,3.180000066757202,2.9600000381469727,3.0399999618530273,3.0999999046325684,1948,3.0999999046325684,SITI.MI
2019-09-03,3.0999999046325684,2.9800000190734863,2.9800000190734863,3.0999999046325684,883,3.0999999046325684,SITI.MI
2019-09-04,3.380000114440918,3.0999999046325684,3.0999999046325684,3.0999999046325684,984,3.0999999046325684,SITI.MI
2019-09-05,3.180000066757202,3.0999999046325684,3.119999885559082,3.140000104904175,2422,3.140000104904175,SITI.MI
2019-09-06,3.299999952316284,3.0,3.180000066757202,3.0999999046325684,5107,3.0999999046325684,SITI.MI
2019-09-09,3.2200000286102295,3.0,3.059999942779541,3.2200000286102295,33269,3.2200000286102295,SITI.MI
2019-09-10,3.319999933242798,3.119999885559082,3.200000047683716,3.119999885559082,2376,3.119999885559082,SITI.MI
2019-09-11,3.1600000858306885,3.059999942779541,3.140000104904175,3.0999999046325684,4223,3.0999999046325684,SITI.MI
2019-09-12,3.140000104904175,3.0999999046325684,3.140000104904175,3.0999999046325684,3161,3.0999999046325684,SITI.MI
2019-09-13,3.1600000858306885,3.0199999809265137,3.1600000858306885,3.059999942779541,8364,3.059999942779541,SITI.MI
2019-09-16,3.0999999046325684,3.0199999809265137,3.0999999046325684,3.0199999809265137,5048,3.0199999809265137,SITI.MI
2019-09-17,3.0199999809265137,3.0,3.0199999809265137,3.0,2791,3.0,SITI.MI
2019-09-18,3.140000104904175,3.0,3.0,3.119999885559082,4263,3.119999885559082,SITI.MI
2019-09-19,3.1600000858306885,3.0399999618530273,3.059999942779541,3.1600000858306885,1400,3.1600000858306885,SITI.MI
2019-09-20,3.2200000286102295,3.0799999237060547,3.1600000858306885,3.140000104904175,4375,3.140000104904175,SITI.MI
2019-09-23,3.380000114440918,3.119999885559082,3.200000047683716,3.200000047683716,824,3.200000047683716,SITI.MI
2019-09-24,3.359999895095825,3.180000066757202,3.180000066757202,3.359999895095825,4211,3.359999895095825,SITI.MI
2019-09-25,3.200000047683716,3.119999885559082,3.200000047683716,3.119999885559082,5309,3.119999885559082,SITI.MI
2019-09-26,3.200000047683716,3.0199999809265137,3.200000047683716,3.0199999809265137,3508,3.0199999809265137,SITI.MI
2019-09-27,3.0999999046325684,3.0,3.0199999809265137,3.0,7401,3.0,SITI.MI
2019-09-30,3.0,2.759999990463257,3.0,2.9800000190734863,9133,2.9800000190734863,SITI.MI
2019-10-01,3.0399999618530273,2.859999895095825,2.940000057220459,2.9600000381469727,6857,2.9600000381469727,SITI.MI
2019-10-02,2.859999895095825,2.7799999713897705,2.8399999141693115,2.799999952316284,8745,2.799999952316284,SITI.MI
2019-10-03,2.8399999141693115,2.799999952316284,2.799999952316284,2.799999952316284,8096,2.799999952316284,SITI.MI
2019-10-04,2.9000000953674316,2.880000114440918,2.880000114440918,2.9000000953674316,2600,2.9000000953674316,SITI.MI
2019-10-07,2.819999933242798,2.759999990463257,2.819999933242798,2.759999990463257,855,2.759999990463257,SITI.MI
2019-10-08,2.880000114440918,2.859999895095825,2.859999895095825,2.880000114440918,1025,2.880000114440918,SITI.MI
2019-10-09,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,200,2.799999952316284,SITI.MI
2019-10-10,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,0,2.799999952316284,SITI.MI
2019-10-11,2.9800000190734863,2.7799999713897705,2.819999933242798,2.9800000190734863,3000,2.9800000190734863,SITI.MI
2019-10-14,2.9800000190734863,2.9800000190734863,2.9800000190734863,2.9800000190734863,0,2.9800000190734863,SITI.MI
2019-10-15,2.940000057220459,2.880000114440918,2.940000057220459,2.880000114440918,1400,2.880000114440918,SITI.MI
2019-10-16,2.880000114440918,2.799999952316284,2.8399999141693115,2.8399999141693115,1841,2.8399999141693115,SITI.MI
2019-10-17,2.940000057220459,2.9000000953674316,2.9000000953674316,2.940000057220459,625,2.940000057220459,SITI.MI
2019-10-18,2.9800000190734863,2.9200000762939453,2.9800000190734863,2.9800000190734863,1600,2.9800000190734863,SITI.MI
2019-10-21,2.9800000190734863,2.9800000190734863,2.9800000190734863,2.9800000190734863,0,2.9800000190734863,SITI.MI
2019-10-22,3.0,2.859999895095825,2.940000057220459,2.9800000190734863,1640,2.9800000190734863,SITI.MI
2019-10-23,2.9800000190734863,2.9800000190734863,2.9800000190734863,2.9800000190734863,0,2.9800000190734863,SITI.MI
2019-10-24,3.0399999618530273,2.940000057220459,2.940000057220459,3.0399999618530273,493,3.0399999618530273,SITI.MI
2019-10-25,3.0399999618530273,3.0399999618530273,3.0399999618530273,3.0399999618530273,0,3.0399999618530273,SITI.MI
2019-10-28,3.0199999809265137,2.940000057220459,2.9800000190734863,2.940000057220459,1300,2.940000057220459,SITI.MI
2019-10-29,2.940000057220459,2.940000057220459,2.940000057220459,2.940000057220459,0,2.940000057220459,SITI.MI
2019-10-30,2.940000057220459,2.940000057220459,2.940000057220459,2.940000057220459,0,2.940000057220459,SITI.MI
2019-10-31,2.940000057220459,2.9200000762939453,2.940000057220459,2.9200000762939453,550,2.9200000762939453,SITI.MI
2019-11-01,3.059999942779541,3.0,3.0,3.059999942779541,200,3.059999942779541,SITI.MI
2019-11-04,3.200000047683716,2.9200000762939453,3.200000047683716,3.0399999618530273,5150,3.0399999618530273,SITI.MI
2019-11-05,3.0399999618530273,3.0399999618530273,3.0399999618530273,3.0399999618530273,0,3.0399999618530273,SITI.MI
2019-11-06,3.119999885559082,2.9000000953674316,3.0,2.9000000953674316,7500,2.9000000953674316,SITI.MI
2019-11-07,2.9200000762939453,2.880000114440918,2.9200000762939453,2.880000114440918,3140,2.880000114440918,SITI.MI
2019-11-08,2.940000057220459,2.880000114440918,2.9000000953674316,2.940000057220459,7080,2.940000057220459,SITI.MI
2019-11-11,2.9600000381469727,2.9000000953674316,2.9000000953674316,2.9600000381469727,1150,2.9600000381469727,SITI.MI
2019-11-12,3.0,2.9200000762939453,2.9600000381469727,3.0,2555,3.0,SITI.MI
2019-11-13,2.9800000190734863,2.8399999141693115,2.9600000381469727,2.9800000190734863,10310,2.9800000190734863,SITI.MI
2019-11-14,2.940000057220459,2.8399999141693115,2.880000114440918,2.880000114440918,3401,2.880000114440918,SITI.MI
2019-11-15,2.8399999141693115,2.819999933242798,2.8399999141693115,2.819999933242798,200,2.819999933242798,SITI.MI
2019-11-18,2.819999933242798,2.819999933242798,2.819999933242798,2.819999933242798,0,2.819999933242798,SITI.MI
2019-11-19,2.819999933242798,2.799999952316284,2.799999952316284,2.819999933242798,500,2.819999933242798,SITI.MI
2019-11-20,2.9800000190734863,2.880000114440918,2.880000114440918,2.9800000190734863,1950,2.9800000190734863,SITI.MI
2019-11-21,2.940000057220459,2.940000057220459,2.940000057220459,2.940000057220459,290,2.940000057220459,SITI.MI
2019-11-22,2.9600000381469727,2.9000000953674316,2.9000000953674316,2.9600000381469727,250,2.9600000381469727,SITI.MI
2019-11-25,3.0999999046325684,2.9600000381469727,2.9600000381469727,3.0199999809265137,4172,3.0199999809265137,SITI.MI
2019-11-26,3.0199999809265137,3.0199999809265137,3.0199999809265137,3.0199999809265137,0,3.0199999809265137,SITI.MI
2019-11-27,2.9800000190734863,2.9200000762939453,2.9200000762939453,2.9200000762939453,1680,2.9200000762939453,SITI.MI
2019-11-28,2.9000000953674316,2.9000000953674316,2.9000000953674316,2.9000000953674316,200,2.9000000953674316,SITI.MI
2019-11-29,2.9000000953674316,2.9000000953674316,2.9000000953674316,2.9000000953674316,0,2.9000000953674316,SITI.MI
2019-12-02,2.940000057220459,2.940000057220459,2.940000057220459,2.940000057220459,500,2.940000057220459,SITI.MI
2019-12-03,2.940000057220459,2.940000057220459,2.940000057220459,2.940000057220459,0,2.940000057220459,SITI.MI
2019-12-04,2.9600000381469727,2.9600000381469727,2.9600000381469727,2.9600000381469727,500,2.9600000381469727,SITI.MI
2019-12-05,2.9600000381469727,2.9600000381469727,2.9600000381469727,2.9600000381469727,0,2.9600000381469727,SITI.MI
2019-12-06,2.9600000381469727,2.9600000381469727,2.9600000381469727,2.9600000381469727,0,2.9600000381469727,SITI.MI
2019-12-09,2.9600000381469727,2.9600000381469727,2.9600000381469727,2.9600000381469727,0,2.9600000381469727,SITI.MI
2019-12-10,2.9600000381469727,2.880000114440918,2.9000000953674316,2.9600000381469727,3400,2.9600000381469727,SITI.MI
2019-12-11,2.9600000381469727,2.859999895095825,2.859999895095825,2.9600000381469727,1200,2.9600000381469727,SITI.MI
2019-12-12,3.200000047683716,2.9600000381469727,2.9600000381469727,3.0,23513,3.0,SITI.MI
2019-12-13,3.200000047683716,2.9800000190734863,3.140000104904175,3.0399999618530273,5960,3.0399999618530273,SITI.MI
2019-12-16,2.9600000381469727,2.9200000762939453,2.9600000381469727,2.9200000762939453,1530,2.9200000762939453,SITI.MI
2019-12-17,2.9200000762939453,2.9200000762939453,2.9200000762939453,2.9200000762939453,0,2.9200000762939453,SITI.MI
2019-12-18,3.0199999809265137,2.9800000190734863,2.9800000190734863,3.0199999809265137,4487,3.0199999809265137,SITI.MI
2019-12-19,3.200000047683716,2.9600000381469727,2.9600000381469727,3.200000047683716,12923,3.200000047683716,SITI.MI
2019-12-20,3.240000009536743,3.059999942779541,3.059999942779541,3.0999999046325684,8400,3.0999999046325684,SITI.MI
2019-12-23,3.2200000286102295,3.119999885559082,3.1600000858306885,3.119999885559082,2801,3.119999885559082,SITI.MI
2019-12-27,3.1600000858306885,3.059999942779541,3.140000104904175,3.0999999046325684,1430,3.0999999046325684,SITI.MI
2019-12-30,3.2200000286102295,3.0799999237060547,3.2200000286102295,3.0999999046325684,875,3.0999999046325684,SITI.MI
2020-01-02,3.2200000286102295,3.0999999046325684,3.2200000286102295,3.0999999046325684,2448,3.0999999046325684,SITI.MI
2020-01-03,3.0799999237060547,3.0,3.0799999237060547,3.0399999618530273,9140,3.0399999618530273,SITI.MI
2020-01-06,3.0,2.880000114440918,3.0,2.9000000953674316,6148,2.9000000953674316,SITI.MI
2020-01-07,2.9800000190734863,2.9200000762939453,2.9200000762939453,2.9800000190734863,2400,2.9800000190734863,SITI.MI
2020-01-08,3.0199999809265137,2.9600000381469727,3.0,3.0199999809265137,4180,3.0199999809265137,SITI.MI
2020-01-09,3.0199999809265137,3.0,3.0199999809265137,3.0,1504,3.0,SITI.MI
2020-01-10,3.0399999618530273,3.0199999809265137,3.0199999809265137,3.0199999809265137,2200,3.0199999809265137,SITI.MI
2020-01-13,3.0199999809265137,2.819999933242798,3.0199999809265137,3.0,15308,3.0,SITI.MI
2020-01-14,3.0,3.0,3.0,3.0,500,3.0,SITI.MI
2020-01-15,2.9200000762939453,2.799999952316284,2.9200000762939453,2.859999895095825,30761,2.859999895095825,SITI.MI
2020-01-16,2.940000057220459,2.759999990463257,2.8399999141693115,2.8399999141693115,10434,2.8399999141693115,SITI.MI
2020-01-17,2.819999933242798,2.7799999713897705,2.799999952316284,2.799999952316284,4900,2.799999952316284,SITI.MI
2020-01-20,2.799999952316284,2.759999990463257,2.759999990463257,2.759999990463257,4200,2.759999990463257,SITI.MI
2020-01-21,2.7799999713897705,2.740000009536743,2.7799999713897705,2.740000009536743,3180,2.740000009536743,SITI.MI
2020-01-22,2.759999990463257,2.7200000286102295,2.740000009536743,2.740000009536743,4869,2.740000009536743,SITI.MI
2020-01-23,2.740000009536743,2.5199999809265137,2.7200000286102295,2.5999999046325684,8240,2.5999999046325684,SITI.MI
2020-01-24,2.740000009536743,2.640000104904175,2.6600000858306885,2.680000066757202,13959,2.680000066757202,SITI.MI
2020-01-27,2.680000066757202,2.4800000190734863,2.5999999046325684,2.5999999046325684,4210,2.5999999046325684,SITI.MI
2020-01-28,2.5999999046325684,2.5999999046325684,2.5999999046325684,2.5999999046325684,763,2.5999999046325684,SITI.MI
2020-01-29,2.5999999046325684,2.5999999046325684,2.5999999046325684,2.5999999046325684,300,2.5999999046325684,SITI.MI
2020-01-30,2.5999999046325684,2.4000000953674316,2.5999999046325684,2.5999999046325684,2910,2.5999999046325684,SITI.MI
2020-01-31,2.5399999618530273,2.5199999809265137,2.5199999809265137,2.5399999618530273,2235,2.5399999618530273,SITI.MI
2020-02-03,2.5,2.380000114440918,2.4600000381469727,2.4000000953674316,11560,2.4000000953674316,SITI.MI
2020-02-04,2.5199999809265137,2.4000000953674316,2.4800000190734863,2.5,8660,2.5,SITI.MI
2020-02-05,2.440000057220459,2.4000000953674316,2.4000000953674316,2.4000000953674316,1800,2.4000000953674316,SITI.MI
2020-02-06,2.440000057220459,2.4200000762939453,2.440000057220459,2.4200000762939453,600,2.4200000762939453,SITI.MI
2020-02-07,2.4200000762939453,2.319999933242798,2.4200000762939453,2.3399999141693115,4450,2.3399999141693115,SITI.MI
2020-02-10,2.299999952316284,2.1600000858306885,2.299999952316284,2.259999990463257,24693,2.259999990463257,SITI.MI
2020-02-11,2.259999990463257,2.2200000286102295,2.259999990463257,2.240000009536743,4600,2.240000009536743,SITI.MI
2020-02-12,2.2200000286102295,2.0999999046325684,2.200000047683716,2.119999885559082,81656,2.119999885559082,SITI.MI
2020-02-13,2.119999885559082,2.0999999046325684,2.119999885559082,2.0999999046325684,2542,2.0999999046325684,SITI.MI
2020-02-14,2.440000057220459,2.0,2.059999942779541,2.4000000953674316,91771,2.4000000953674316,SITI.MI
2020-02-17,2.5399999618530273,2.299999952316284,2.440000057220459,2.299999952316284,36793,2.299999952316284,SITI.MI
2020-02-18,2.359999895095825,2.180000066757202,2.359999895095825,2.2799999713897705,14820,2.2799999713897705,SITI.MI
2020-02-19,2.380000114440918,2.1600000858306885,2.180000066757202,2.3399999141693115,14205,2.3399999141693115,SITI.MI
2020-02-20,2.440000057220459,2.180000066757202,2.240000009536743,2.200000047683716,12447,2.200000047683716,SITI.MI
2020-02-21,2.2799999713897705,2.0399999618530273,2.2799999713897705,2.0399999618530273,13932,2.0399999618530273,SITI.MI
2020-02-24,2.0199999809265137,1.9500000476837158,1.9600000381469727,1.9800000190734863,6452,1.9800000190734863,SITI.MI
2020-02-25,2.0999999046325684,2.0,2.0199999809265137,2.0999999046325684,1942,2.0999999046325684,SITI.MI
2020-02-26,2.1600000858306885,2.059999942779541,2.0999999046325684,2.1600000858306885,6050,2.1600000858306885,SITI.MI
2020-02-27,2.140000104904175,2.0999999046325684,2.0999999046325684,2.140000104904175,1640,2.140000104904175,SITI.MI
2020-02-28,2.140000104904175,2.059999942779541,2.0999999046325684,2.0799999237060547,1750,2.0799999237060547,SITI.MI
2020-03-02,2.059999942779541,1.9700000286102295,2.0199999809265137,1.9700000286102295,2684,1.9700000286102295,SITI.MI
2020-03-03,2.0,1.8799999952316284,1.9900000095367432,1.9600000381469727,2510,1.9600000381469727,SITI.MI
2020-03-04,1.9600000381469727,1.9600000381469727,1.9600000381469727,1.9600000381469727,150,1.9600000381469727,SITI.MI
2020-03-05,1.9199999570846558,1.7999999523162842,1.9199999570846558,1.7999999523162842,8602,1.7999999523162842,SITI.MI
2020-03-06,1.899999976158142,1.7000000476837158,1.899999976158142,1.7599999904632568,5178,1.7599999904632568,SITI.MI
2020-03-09,1.6200000047683716,1.4500000476837158,1.590000033378601,1.6200000047683716,8798,1.6200000047683716,SITI.MI
2020-03-10,1.6200000047683716,1.5299999713897705,1.600000023841858,1.5700000524520874,3050,1.5700000524520874,SITI.MI
2020-03-11,1.649999976158142,1.559999942779541,1.559999942779541,1.5800000429153442,4400,1.5800000429153442,SITI.MI
2020-03-12,1.600000023841858,1.440000057220459,1.600000023841858,1.5299999713897705,8993,1.5299999713897705,SITI.MI
2020-03-13,1.559999942779541,1.4199999570846558,1.4299999475479126,1.559999942779541,6380,1.559999942779541,SITI.MI
2020-03-16,1.4800000190734863,1.2599999904632568,1.4800000190734863,1.3600000143051147,15748,1.3600000143051147,SITI.MI
2020-03-17,1.4299999475479126,1.3200000524520874,1.3200000524520874,1.4299999475479126,11021,1.4299999475479126,SITI.MI
2020-03-18,1.4700000286102295,1.350000023841858,1.4299999475479126,1.399999976158142,4350,1.399999976158142,SITI.MI
2020-03-19,1.5700000524520874,1.440000057220459,1.440000057220459,1.5700000524520874,5638,1.5700000524520874,SITI.MI
2020-03-20,1.649999976158142,1.4800000190734863,1.6399999856948853,1.4800000190734863,6887,1.4800000190734863,SITI.MI
2020-03-23,1.649999976158142,1.5,1.5,1.649999976158142,2475,1.649999976158142,SITI.MI
2020-03-24,1.7899999618530273,1.6699999570846558,1.6699999570846558,1.7000000476837158,5880,1.7000000476837158,SITI.MI
2020-03-25,1.840000033378601,1.5299999713897705,1.7300000190734863,1.649999976158142,12200,1.649999976158142,SITI.MI
2020-03-26,1.659999966621399,1.5399999618530273,1.6100000143051147,1.5800000429153442,4960,1.5800000429153442,SITI.MI
2020-03-27,1.600000023841858,1.5,1.5499999523162842,1.590000033378601,7350,1.590000033378601,SITI.MI
2020-03-30,1.659999966621399,1.440000057220459,1.6100000143051147,1.440000057220459,12865,1.440000057220459,SITI.MI
2020-03-31,1.5,1.399999976158142,1.4500000476837158,1.409999966621399,7590,1.409999966621399,SITI.MI
2020-04-01,1.3899999856948853,1.2799999713897705,1.3899999856948853,1.2799999713897705,14331,1.2799999713897705,SITI.MI
2020-04-02,1.3600000143051147,1.2899999618530273,1.2899999618530273,1.3600000143051147,3650,1.3600000143051147,SITI.MI
2020-04-03,1.5,1.3799999952316284,1.3799999952316284,1.4900000095367432,7216,1.4900000095367432,SITI.MI
2020-04-06,1.5299999713897705,1.4600000381469727,1.4600000381469727,1.4800000190734863,3700,1.4800000190734863,SITI.MI
2020-04-07,1.6100000143051147,1.5,1.5,1.600000023841858,8130,1.600000023841858,SITI.MI
2020-04-08,1.6399999856948853,1.5199999809265137,1.590000033378601,1.6200000047683716,8648,1.6200000047683716,SITI.MI
2020-04-09,1.7000000476837158,1.6200000047683716,1.7000000476837158,1.649999976158142,5300,1.649999976158142,SITI.MI
2020-04-14,1.7000000476837158,1.600000023841858,1.649999976158142,1.690000057220459,1300,1.690000057220459,SITI.MI
2020-04-15,1.690000057220459,1.5299999713897705,1.690000057220459,1.6799999475479126,6458,1.6799999475479126,SITI.MI
2020-04-16,1.75,1.649999976158142,1.649999976158142,1.75,849,1.75,SITI.MI
2020-04-17,1.7799999713897705,1.6100000143051147,1.7100000381469727,1.6100000143051147,5503,1.6100000143051147,SITI.MI
2020-04-20,1.6399999856948853,1.6200000047683716,1.6399999856948853,1.6200000047683716,2000,1.6200000047683716,SITI.MI
2020-04-21,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,150,1.649999976158142,SITI.MI
2020-04-22,1.659999966621399,1.590000033378601,1.590000033378601,1.659999966621399,2700,1.659999966621399,SITI.MI
2020-04-23,1.840000033378601,1.649999976158142,1.649999976158142,1.8300000429153442,17558,1.8300000429153442,SITI.MI
2020-04-24,1.8899999856948853,1.7100000381469727,1.8899999856948853,1.7400000095367432,10500,1.7400000095367432,SITI.MI
2020-04-27,1.7999999523162842,1.649999976158142,1.7999999523162842,1.7300000190734863,3881,1.7300000190734863,SITI.MI
2020-04-28,1.7599999904632568,1.600000023841858,1.7400000095367432,1.7200000286102295,18300,1.7200000286102295,SITI.MI
2020-04-29,1.690000057220459,1.659999966621399,1.659999966621399,1.6699999570846558,1400,1.6699999570846558,SITI.MI
2020-04-30,1.649999976158142,1.5299999713897705,1.600000023841858,1.5299999713897705,5471,1.5299999713897705,SITI.MI
2020-05-04,1.5199999809265137,1.4299999475479126,1.4600000381469727,1.5199999809265137,5475,1.5199999809265137,SITI.MI
2020-05-05,1.600000023841858,1.5199999809265137,1.5199999809265137,1.600000023841858,10600,1.600000023841858,SITI.MI
2020-05-06,1.5800000429153442,1.5099999904632568,1.5700000524520874,1.5099999904632568,1810,1.5099999904632568,SITI.MI
2020-05-07,1.5299999713897705,1.5099999904632568,1.5099999904632568,1.5299999713897705,3200,1.5299999713897705,SITI.MI
2020-05-08,1.5800000429153442,1.5299999713897705,1.5299999713897705,1.5800000429153442,4035,1.5800000429153442,SITI.MI
2020-05-11,1.5399999618530273,1.5199999809265137,1.5299999713897705,1.5399999618530273,6050,1.5399999618530273,SITI.MI
2019-01-02,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,0,2.569999933242798,YSFT.MI
2019-01-03,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,0,2.569999933242798,YSFT.MI
2019-01-04,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,0,2.569999933242798,YSFT.MI
2019-01-07,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,0,2.569999933242798,YSFT.MI
2019-01-08,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,0,2.569999933242798,YSFT.MI
2019-01-09,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,0,2.569999933242798,YSFT.MI
2019-01-10,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,0,2.569999933242798,YSFT.MI
2019-01-11,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,0,2.569999933242798,YSFT.MI
2019-01-14,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,0,2.569999933242798,YSFT.MI
2019-01-15,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,0,2.569999933242798,YSFT.MI
2019-01-16,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,0,2.569999933242798,YSFT.MI
2019-01-17,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,0,2.569999933242798,YSFT.MI
2019-01-18,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,0,2.569999933242798,YSFT.MI
2019-01-21,2.5799999237060547,2.5799999237060547,2.5799999237060547,2.5799999237060547,900,2.5799999237060547,YSFT.MI
2019-01-22,2.5799999237060547,2.5799999237060547,2.5799999237060547,2.5799999237060547,0,2.5799999237060547,YSFT.MI
2019-01-23,2.5799999237060547,2.5799999237060547,2.5799999237060547,2.5799999237060547,0,2.5799999237060547,YSFT.MI
2019-01-24,2.5799999237060547,2.5799999237060547,2.5799999237060547,2.5799999237060547,0,2.5799999237060547,YSFT.MI
2019-01-25,2.5799999237060547,2.5799999237060547,2.5799999237060547,2.5799999237060547,0,2.5799999237060547,YSFT.MI
2019-01-28,2.5799999237060547,2.5799999237060547,2.5799999237060547,2.5799999237060547,0,2.5799999237060547,YSFT.MI
2019-01-29,2.5799999237060547,2.5799999237060547,2.5799999237060547,2.5799999237060547,0,2.5799999237060547,YSFT.MI
2019-01-30,2.5799999237060547,2.5799999237060547,2.5799999237060547,2.5799999237060547,0,2.5799999237060547,YSFT.MI
2019-01-31,2.5799999237060547,2.5799999237060547,2.5799999237060547,2.5799999237060547,0,2.5799999237060547,YSFT.MI
2019-02-01,2.5799999237060547,2.5799999237060547,2.5799999237060547,2.5799999237060547,0,2.5799999237060547,YSFT.MI
2019-02-04,2.5,2.5,2.5,2.5,270,2.5,YSFT.MI
2019-02-05,2.5,2.5,2.5,2.5,0,2.5,YSFT.MI
2019-02-06,2.5,2.5,2.5,2.5,0,2.5,YSFT.MI
2019-02-07,2.5,2.5,2.5,2.5,0,2.5,YSFT.MI
2019-02-08,2.5,2.5,2.5,2.5,0,2.5,YSFT.MI
2019-02-11,2.5,2.5,2.5,2.5,0,2.5,YSFT.MI
2019-02-12,2.5,2.5,2.5,2.5,0,2.5,YSFT.MI
2019-02-13,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,90,2.549999952316284,YSFT.MI
2019-02-14,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,0,2.549999952316284,YSFT.MI
2019-02-15,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,0,2.549999952316284,YSFT.MI
2019-02-18,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,0,2.549999952316284,YSFT.MI
2019-02-19,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,0,2.549999952316284,YSFT.MI
2019-02-20,2.450000047683716,2.450000047683716,2.450000047683716,2.450000047683716,270,2.450000047683716,YSFT.MI
2019-02-21,2.450000047683716,2.450000047683716,2.450000047683716,2.450000047683716,0,2.450000047683716,YSFT.MI
2019-02-22,2.450000047683716,2.450000047683716,2.450000047683716,2.450000047683716,0,2.450000047683716,YSFT.MI
2019-02-25,2.450000047683716,2.450000047683716,2.450000047683716,2.450000047683716,0,2.450000047683716,YSFT.MI
2019-02-26,2.450000047683716,2.450000047683716,2.450000047683716,2.450000047683716,0,2.450000047683716,YSFT.MI
2019-02-27,2.450000047683716,2.450000047683716,2.450000047683716,2.450000047683716,0,2.450000047683716,YSFT.MI
2019-02-28,2.5999999046325684,2.549999952316284,2.549999952316284,2.5999999046325684,1260,2.5999999046325684,YSFT.MI
2019-03-01,2.700000047683716,2.5999999046325684,2.5999999046325684,2.700000047683716,1800,2.700000047683716,YSFT.MI
2019-03-04,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,0,2.700000047683716,YSFT.MI
2019-03-05,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,0,2.700000047683716,YSFT.MI
2019-03-06,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,0,2.700000047683716,YSFT.MI
2019-03-07,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,0,2.700000047683716,YSFT.MI
2019-03-08,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,0,2.700000047683716,YSFT.MI
2019-03-11,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,0,2.700000047683716,YSFT.MI
2019-03-12,2.5999999046325684,2.5999999046325684,2.5999999046325684,2.5999999046325684,450,2.5999999046325684,YSFT.MI
2019-03-13,2.5999999046325684,2.5999999046325684,2.5999999046325684,2.5999999046325684,0,2.5999999046325684,YSFT.MI
2019-03-14,2.6500000953674316,2.6500000953674316,2.6500000953674316,2.6500000953674316,180,2.6500000953674316,YSFT.MI
2019-03-15,2.6500000953674316,2.6500000953674316,2.6500000953674316,2.6500000953674316,0,2.6500000953674316,YSFT.MI
2019-03-18,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,1260,2.549999952316284,YSFT.MI
2019-03-19,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,0,2.549999952316284,YSFT.MI
2019-03-20,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,0,2.549999952316284,YSFT.MI
2019-03-21,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,0,2.549999952316284,YSFT.MI
2019-03-22,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,0,2.549999952316284,YSFT.MI
2019-03-25,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,0,2.549999952316284,YSFT.MI
2019-03-26,2.5199999809265137,2.5199999809265137,2.5199999809265137,2.5199999809265137,450,2.5199999809265137,YSFT.MI
2019-03-27,2.5199999809265137,2.5199999809265137,2.5199999809265137,2.5199999809265137,0,2.5199999809265137,YSFT.MI
2019-03-28,2.5199999809265137,2.5199999809265137,2.5199999809265137,2.5199999809265137,0,2.5199999809265137,YSFT.MI
2019-03-29,2.5199999809265137,2.5199999809265137,2.5199999809265137,2.5199999809265137,0,2.5199999809265137,YSFT.MI
2019-04-01,2.5199999809265137,2.5199999809265137,2.5199999809265137,2.5199999809265137,0,2.5199999809265137,YSFT.MI
2019-04-02,2.5199999809265137,2.5199999809265137,2.5199999809265137,2.5199999809265137,0,2.5199999809265137,YSFT.MI
2019-04-03,2.5199999809265137,2.5199999809265137,2.5199999809265137,2.5199999809265137,0,2.5199999809265137,YSFT.MI
2019-04-04,2.5199999809265137,2.5199999809265137,2.5199999809265137,2.5199999809265137,0,2.5199999809265137,YSFT.MI
2019-04-05,2.5199999809265137,2.5199999809265137,2.5199999809265137,2.5199999809265137,0,2.5199999809265137,YSFT.MI
2019-04-08,2.5199999809265137,2.5199999809265137,2.5199999809265137,2.5199999809265137,0,2.5199999809265137,YSFT.MI
2019-04-09,2.5199999809265137,2.5199999809265137,2.5199999809265137,2.5199999809265137,0,2.5199999809265137,YSFT.MI
2019-04-10,2.5199999809265137,2.5199999809265137,2.5199999809265137,2.5199999809265137,0,2.5199999809265137,YSFT.MI
2019-04-11,2.5199999809265137,2.5199999809265137,2.5199999809265137,2.5199999809265137,0,2.5199999809265137,YSFT.MI
2019-04-12,2.5999999046325684,2.559999942779541,2.559999942779541,2.5999999046325684,3960,2.5999999046325684,YSFT.MI
2019-04-15,2.6600000858306885,2.559999942779541,2.5999999046325684,2.5799999237060547,4680,2.5799999237060547,YSFT.MI
2019-04-16,2.5799999237060547,2.5799999237060547,2.5799999237060547,2.5799999237060547,0,2.5799999237060547,YSFT.MI
2019-04-17,2.5799999237060547,2.5799999237060547,2.5799999237060547,2.5799999237060547,0,2.5799999237060547,YSFT.MI
2019-04-18,2.5799999237060547,2.5799999237060547,2.5799999237060547,2.5799999237060547,0,2.5799999237060547,YSFT.MI
2019-04-23,2.5799999237060547,2.5799999237060547,2.5799999237060547,2.5799999237060547,0,2.5799999237060547,YSFT.MI
2019-04-24,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,540,2.559999942779541,YSFT.MI
2019-04-25,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-04-26,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,360,2.559999942779541,YSFT.MI
2019-04-29,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-04-30,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-05-02,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,540,2.559999942779541,YSFT.MI
2019-05-03,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-05-06,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-05-07,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-05-08,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-05-09,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-05-10,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-05-13,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-05-14,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-05-15,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-05-16,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-05-17,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-05-20,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-05-21,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-05-22,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-05-23,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-05-24,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-05-27,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-05-28,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-05-29,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-05-30,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-05-31,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-06-03,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-06-04,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-06-05,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-06-06,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-06-07,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-06-10,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-06-11,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-06-12,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-06-13,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-06-14,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-06-17,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-06-18,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-06-19,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-06-20,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-06-21,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,180,2.559999942779541,YSFT.MI
2019-06-24,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-06-25,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-06-26,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-06-27,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0,2.559999942779541,YSFT.MI
2019-06-28,2.5,2.5,2.5,2.5,990,2.5,YSFT.MI
2019-07-01,2.5,2.5,2.5,2.5,0,2.5,YSFT.MI
2019-07-02,2.4200000762939453,2.4200000762939453,2.4200000762939453,2.4200000762939453,90,2.4200000762939453,YSFT.MI
2019-07-03,2.4200000762939453,2.4200000762939453,2.4200000762939453,2.4200000762939453,0,2.4200000762939453,YSFT.MI
2019-07-04,2.4200000762939453,2.4200000762939453,2.4200000762939453,2.4200000762939453,0,2.4200000762939453,YSFT.MI
2019-07-05,2.4200000762939453,2.4200000762939453,2.4200000762939453,2.4200000762939453,0,2.4200000762939453,YSFT.MI
2019-07-08,2.4200000762939453,2.4200000762939453,2.4200000762939453,2.4200000762939453,0,2.4200000762939453,YSFT.MI
2019-07-09,2.4000000953674316,2.3399999141693115,2.4000000953674316,2.3399999141693115,4230,2.3399999141693115,YSFT.MI
2019-07-10,2.240000009536743,2.2200000286102295,2.240000009536743,2.2200000286102295,1170,2.2200000286102295,YSFT.MI
2019-07-11,2.2200000286102295,2.2200000286102295,2.2200000286102295,2.2200000286102295,0,2.2200000286102295,YSFT.MI
2019-07-12,2.2200000286102295,2.2200000286102295,2.2200000286102295,2.2200000286102295,0,2.2200000286102295,YSFT.MI
2019-07-15,2.2200000286102295,2.2200000286102295,2.2200000286102295,2.2200000286102295,0,2.2200000286102295,YSFT.MI
2019-07-16,2.2200000286102295,2.2200000286102295,2.2200000286102295,2.2200000286102295,0,2.2200000286102295,YSFT.MI
2019-07-17,2.259999990463257,2.259999990463257,2.259999990463257,2.259999990463257,900,2.259999990463257,YSFT.MI
2019-07-18,2.259999990463257,2.259999990463257,2.259999990463257,2.259999990463257,0,2.259999990463257,YSFT.MI
2019-07-19,2.259999990463257,2.259999990463257,2.259999990463257,2.259999990463257,0,2.259999990463257,YSFT.MI
2019-07-22,2.259999990463257,2.259999990463257,2.259999990463257,2.259999990463257,0,2.259999990463257,YSFT.MI
2019-07-23,2.259999990463257,2.259999990463257,2.259999990463257,2.259999990463257,0,2.259999990463257,YSFT.MI
2019-07-24,2.259999990463257,2.259999990463257,2.259999990463257,2.259999990463257,0,2.259999990463257,YSFT.MI
2019-07-25,2.259999990463257,2.259999990463257,2.259999990463257,2.259999990463257,0,2.259999990463257,YSFT.MI
2019-07-26,2.259999990463257,2.259999990463257,2.259999990463257,2.259999990463257,0,2.259999990463257,YSFT.MI
2019-07-29,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,900,2.180000066757202,YSFT.MI
2019-07-30,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0,2.180000066757202,YSFT.MI
2019-07-31,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0,2.180000066757202,YSFT.MI
2019-08-01,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0,2.180000066757202,YSFT.MI
2019-08-02,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0,2.180000066757202,YSFT.MI
2019-08-05,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0,2.180000066757202,YSFT.MI
2019-08-06,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0,2.180000066757202,YSFT.MI
2019-08-07,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0,2.180000066757202,YSFT.MI
2019-08-08,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0,2.180000066757202,YSFT.MI
2019-08-09,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0,2.180000066757202,YSFT.MI
2019-08-12,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0,2.180000066757202,YSFT.MI
2019-08-13,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0,2.180000066757202,YSFT.MI
2019-08-14,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0,2.180000066757202,YSFT.MI
2019-08-16,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,360,2.140000104904175,YSFT.MI
2019-08-19,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,0,2.140000104904175,YSFT.MI
2019-08-20,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,0,2.140000104904175,YSFT.MI
2019-08-21,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,0,2.140000104904175,YSFT.MI
2019-08-22,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,0,2.140000104904175,YSFT.MI
2019-08-23,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,0,2.140000104904175,YSFT.MI
2019-08-26,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,0,2.140000104904175,YSFT.MI
2019-08-27,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,0,2.140000104904175,YSFT.MI
2019-08-28,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,0,2.140000104904175,YSFT.MI
2019-08-29,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,0,2.140000104904175,YSFT.MI
2019-08-30,2.140000104904175,2.0399999618530273,2.0999999046325684,2.140000104904175,2250,2.140000104904175,YSFT.MI
2019-09-02,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,0,2.140000104904175,YSFT.MI
2019-09-03,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,0,2.140000104904175,YSFT.MI
2019-09-04,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,0,2.140000104904175,YSFT.MI
2019-09-05,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,0,2.140000104904175,YSFT.MI
2019-09-06,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,0,2.140000104904175,YSFT.MI
2019-09-09,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,1080,2.0999999046325684,YSFT.MI
2019-09-10,2.059999942779541,2.0199999809265137,2.0199999809265137,2.059999942779541,2520,2.059999942779541,YSFT.MI
2019-09-11,2.059999942779541,2.059999942779541,2.059999942779541,2.059999942779541,270,2.059999942779541,YSFT.MI
2019-09-12,2.059999942779541,2.059999942779541,2.059999942779541,2.059999942779541,0,2.059999942779541,YSFT.MI
2019-09-13,2.059999942779541,2.059999942779541,2.059999942779541,2.059999942779541,0,2.059999942779541,YSFT.MI
2019-09-16,2.0,2.0,2.0,2.0,360,2.0,YSFT.MI
2019-09-17,2.0799999237060547,2.0799999237060547,2.0799999237060547,2.0799999237060547,90,2.0799999237060547,YSFT.MI
2019-09-18,2.0799999237060547,2.0799999237060547,2.0799999237060547,2.0799999237060547,0,2.0799999237060547,YSFT.MI
2019-09-19,2.0799999237060547,2.0799999237060547,2.0799999237060547,2.0799999237060547,2880,2.0799999237060547,YSFT.MI
2019-09-20,2.0799999237060547,2.0799999237060547,2.0799999237060547,2.0799999237060547,0,2.0799999237060547,YSFT.MI
2019-09-23,2.0799999237060547,2.0799999237060547,2.0799999237060547,2.0799999237060547,0,2.0799999237060547,YSFT.MI
2019-09-24,2.0199999809265137,2.0199999809265137,2.0199999809265137,2.0199999809265137,1260,2.0199999809265137,YSFT.MI
2019-09-25,2.0199999809265137,2.0199999809265137,2.0199999809265137,2.0199999809265137,1260,2.0199999809265137,YSFT.MI
2019-09-26,2.0199999809265137,2.0199999809265137,2.0199999809265137,2.0199999809265137,0,2.0199999809265137,YSFT.MI
2019-09-27,2.0199999809265137,2.0199999809265137,2.0199999809265137,2.0199999809265137,0,2.0199999809265137,YSFT.MI
2019-09-30,2.059999942779541,2.059999942779541,2.059999942779541,2.059999942779541,270,2.059999942779541,YSFT.MI
2019-10-01,2.059999942779541,2.059999942779541,2.059999942779541,2.059999942779541,0,2.059999942779541,YSFT.MI
2019-10-02,2.059999942779541,2.059999942779541,2.059999942779541,2.059999942779541,0,2.059999942779541,YSFT.MI
2019-10-03,2.059999942779541,2.059999942779541,2.059999942779541,2.059999942779541,0,2.059999942779541,YSFT.MI
2019-10-04,2.059999942779541,2.059999942779541,2.059999942779541,2.059999942779541,0,2.059999942779541,YSFT.MI
2019-10-07,1.9800000190734863,1.9800000190734863,1.9800000190734863,1.9800000190734863,1260,1.9800000190734863,YSFT.MI
2019-10-08,1.940000057220459,1.899999976158142,1.940000057220459,1.899999976158142,2340,1.899999976158142,YSFT.MI
2019-10-09,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0,1.899999976158142,YSFT.MI
2019-10-10,1.909999966621399,1.840000033378601,1.909999966621399,1.840000033378601,1620,1.840000033378601,YSFT.MI
2019-10-11,1.840000033378601,1.840000033378601,1.840000033378601,1.840000033378601,0,1.840000033378601,YSFT.MI
2019-10-14,1.840000033378601,1.840000033378601,1.840000033378601,1.840000033378601,0,1.840000033378601,YSFT.MI
2019-10-15,1.8700000047683716,1.8200000524520874,1.8700000047683716,1.8200000524520874,810,1.8200000524520874,YSFT.MI
2019-10-16,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-10-17,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-10-18,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-10-21,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-10-22,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-10-23,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-10-24,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-10-25,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-10-28,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-10-29,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-10-30,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-10-31,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-11-01,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-11-04,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-11-05,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-11-06,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-11-07,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-11-08,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-11-11,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-11-12,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-11-13,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-11-14,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-11-15,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-11-18,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-11-19,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,0,1.8200000524520874,YSFT.MI
2019-11-20,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,1980,1.7999999523162842,YSFT.MI
2019-11-21,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0,1.7999999523162842,YSFT.MI
2019-11-22,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0,1.7999999523162842,YSFT.MI
2019-11-25,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0,1.7999999523162842,YSFT.MI
2019-11-26,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0,1.7999999523162842,YSFT.MI
2019-11-27,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0,1.7999999523162842,YSFT.MI
2019-11-28,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0,1.7999999523162842,YSFT.MI
2019-11-29,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0,1.7999999523162842,YSFT.MI
2019-12-02,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0,1.7999999523162842,YSFT.MI
2019-12-03,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0,1.7999999523162842,YSFT.MI
2019-12-04,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0,1.7999999523162842,YSFT.MI
2019-12-05,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0,1.7999999523162842,YSFT.MI
2019-12-06,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0,1.7999999523162842,YSFT.MI
2019-12-09,1.7699999809265137,1.7400000095367432,1.7400000095367432,1.7699999809265137,450,1.7699999809265137,YSFT.MI
2019-12-10,1.7699999809265137,1.7200000286102295,1.7200000286102295,1.7699999809265137,2520,1.7699999809265137,YSFT.MI
2019-12-11,1.7699999809265137,1.7699999809265137,1.7699999809265137,1.7699999809265137,0,1.7699999809265137,YSFT.MI
2019-12-12,1.7699999809265137,1.7699999809265137,1.7699999809265137,1.7699999809265137,0,1.7699999809265137,YSFT.MI
2019-12-13,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,180,1.7000000476837158,YSFT.MI
2019-12-16,1.7200000286102295,1.7200000286102295,1.7200000286102295,1.7200000286102295,270,1.7200000286102295,YSFT.MI
2019-12-17,1.7200000286102295,1.7200000286102295,1.7200000286102295,1.7200000286102295,0,1.7200000286102295,YSFT.MI
2019-12-18,1.7200000286102295,1.7200000286102295,1.7200000286102295,1.7200000286102295,0,1.7200000286102295,YSFT.MI
2019-12-19,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,900,1.649999976158142,YSFT.MI
2019-12-20,1.6699999570846558,1.600000023841858,1.649999976158142,1.6299999952316284,3060,1.6299999952316284,YSFT.MI
2019-12-23,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,180,1.649999976158142,YSFT.MI
2019-12-27,1.7899999618530273,1.6799999475479126,1.6799999475479126,1.7400000095367432,2700,1.7400000095367432,YSFT.MI
2019-12-30,1.7899999618530273,1.7699999809265137,1.7699999809265137,1.7899999618530273,270,1.7899999618530273,YSFT.MI
2020-01-02,1.809999942779541,1.7300000190734863,1.7999999523162842,1.7699999809265137,4410,1.7699999809265137,YSFT.MI
2020-01-03,1.7200000286102295,1.7200000286102295,1.7200000286102295,1.7200000286102295,1440,1.7200000286102295,YSFT.MI
2020-01-06,1.6799999475479126,1.6799999475479126,1.6799999475479126,1.6799999475479126,180,1.6799999475479126,YSFT.MI
2020-01-07,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,180,1.649999976158142,YSFT.MI
2020-01-08,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,810,1.649999976158142,YSFT.MI
2020-01-09,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,540,1.649999976158142,YSFT.MI
2020-01-10,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,2970,1.649999976158142,YSFT.MI
2020-01-13,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0,1.649999976158142,YSFT.MI
2020-01-14,1.75,1.6699999570846558,1.6699999570846558,1.75,2700,1.75,YSFT.MI
2020-01-15,1.9800000190734863,1.7699999809265137,1.899999976158142,1.7699999809265137,21240,1.7699999809265137,YSFT.MI
2020-01-16,1.809999942779541,1.7000000476837158,1.809999942779541,1.7000000476837158,2520,1.7000000476837158,YSFT.MI
2020-01-17,1.690000057220459,1.659999966621399,1.659999966621399,1.690000057220459,1260,1.690000057220459,YSFT.MI
2020-01-20,1.7100000381469727,1.7100000381469727,1.7100000381469727,1.7100000381469727,90,1.7100000381469727,YSFT.MI
2020-01-21,1.649999976158142,1.600000023841858,1.649999976158142,1.6399999856948853,6750,1.6399999856948853,YSFT.MI
2020-01-22,1.659999966621399,1.6200000047683716,1.6299999952316284,1.6399999856948853,2340,1.6399999856948853,YSFT.MI
2020-01-23,1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853,360,1.6399999856948853,YSFT.MI
2020-01-24,1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853,0,1.6399999856948853,YSFT.MI
2020-01-27,1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853,0,1.6399999856948853,YSFT.MI
2020-01-28,1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853,0,1.6399999856948853,YSFT.MI
2020-01-29,1.5800000429153442,1.5099999904632568,1.5800000429153442,1.5800000429153442,3330,1.5800000429153442,YSFT.MI
2020-01-30,1.559999942779541,1.5499999523162842,1.559999942779541,1.5499999523162842,1800,1.5499999523162842,YSFT.MI
2020-01-31,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,1440,1.5199999809265137,YSFT.MI
2020-02-03,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,1440,1.4800000190734863,YSFT.MI
2020-02-04,1.5,1.4199999570846558,1.4199999570846558,1.5,3780,1.5,YSFT.MI
2020-02-05,1.5,1.4500000476837158,1.5,1.5,4320,1.5,YSFT.MI
2020-02-06,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,360,1.5099999904632568,YSFT.MI
2020-02-07,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,0,1.5099999904632568,YSFT.MI
2020-02-10,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,0,1.5099999904632568,YSFT.MI
2020-02-11,1.5099999904632568,1.4500000476837158,1.4500000476837158,1.5099999904632568,2520,1.5099999904632568,YSFT.MI
2020-02-12,1.5199999809265137,1.4800000190734863,1.4800000190734863,1.5199999809265137,1440,1.5199999809265137,YSFT.MI
2020-02-13,1.5,1.4800000190734863,1.5,1.4800000190734863,1350,1.4800000190734863,YSFT.MI
2020-02-14,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YSFT.MI
2020-02-17,1.4600000381469727,1.4600000381469727,1.4600000381469727,1.4600000381469727,900,1.4600000381469727,YSFT.MI
2020-02-18,1.4600000381469727,1.4600000381469727,1.4600000381469727,1.4600000381469727,0,1.4600000381469727,YSFT.MI
2020-02-19,1.4600000381469727,1.4600000381469727,1.4600000381469727,1.4600000381469727,0,1.4600000381469727,YSFT.MI
2020-02-20,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,450,1.4800000190734863,YSFT.MI
2020-02-21,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YSFT.MI
2020-02-24,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,1440,1.4800000190734863,YSFT.MI
2020-02-25,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YSFT.MI
2020-02-26,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0,1.4800000190734863,YSFT.MI
2020-02-27,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,1440,1.440000057220459,YSFT.MI
2020-02-28,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,0,1.440000057220459,YSFT.MI
2020-03-02,1.440000057220459,1.399999976158142,1.399999976158142,1.440000057220459,1710,1.440000057220459,YSFT.MI
2020-03-03,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,0,1.440000057220459,YSFT.MI
2020-03-04,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,0,1.440000057220459,YSFT.MI
2020-03-05,1.3799999952316284,1.3799999952316284,1.3799999952316284,1.3799999952316284,1440,1.3799999952316284,YSFT.MI
2020-03-06,1.340000033378601,1.2699999809265137,1.340000033378601,1.2699999809265137,2880,1.2699999809265137,YSFT.MI
2020-03-09,1.2200000286102295,1.1699999570846558,1.2200000286102295,1.1699999570846558,2250,1.1699999570846558,YSFT.MI
2020-03-10,1.2200000286102295,1.1699999570846558,1.1699999570846558,1.2200000286102295,3330,1.2200000286102295,YSFT.MI
2020-03-11,1.2200000286102295,1.2200000286102295,1.2200000286102295,1.2200000286102295,0,1.2200000286102295,YSFT.MI
2020-03-12,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,1440,1.190000057220459,YSFT.MI
2020-03-13,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,1440,1.149999976158142,YSFT.MI
2020-03-16,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,990,1.1399999856948853,YSFT.MI
2020-03-17,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,0,1.1399999856948853,YSFT.MI
2020-03-18,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,0,1.1399999856948853,YSFT.MI
2020-03-19,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,0,1.1399999856948853,YSFT.MI
2020-03-20,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,0,1.1399999856948853,YSFT.MI
2020-03-23,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,0,1.1399999856948853,YSFT.MI
2020-03-24,1.190000057220459,1.149999976158142,1.149999976158142,1.190000057220459,1440,1.190000057220459,YSFT.MI
2020-03-25,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,0,1.190000057220459,YSFT.MI
2020-03-26,1.2200000286102295,1.190000057220459,1.190000057220459,1.2200000286102295,2610,1.2200000286102295,YSFT.MI
2020-03-27,1.2100000381469727,1.2000000476837158,1.2000000476837158,1.2100000381469727,3960,1.2100000381469727,YSFT.MI
2020-03-30,1.2100000381469727,1.2100000381469727,1.2100000381469727,1.2100000381469727,0,1.2100000381469727,YSFT.MI
2020-03-31,1.2100000381469727,1.2100000381469727,1.2100000381469727,1.2100000381469727,0,1.2100000381469727,YSFT.MI
2020-04-01,1.2100000381469727,1.2100000381469727,1.2100000381469727,1.2100000381469727,0,1.2100000381469727,YSFT.MI
2020-04-02,1.2100000381469727,1.2100000381469727,1.2100000381469727,1.2100000381469727,0,1.2100000381469727,YSFT.MI
2020-04-03,1.25,1.2400000095367432,1.2400000095367432,1.25,450,1.25,YSFT.MI
2020-04-06,1.309999942779541,1.25,1.309999942779541,1.25,2700,1.25,YSFT.MI
2020-04-07,1.25,1.25,1.25,1.25,810,1.25,YSFT.MI
2020-04-08,1.25,1.25,1.25,1.25,0,1.25,YSFT.MI
2020-04-09,1.25,1.25,1.25,1.25,0,1.25,YSFT.MI
2020-04-14,1.25,1.25,1.25,1.25,0,1.25,YSFT.MI
2020-04-15,1.2200000286102295,1.2200000286102295,1.2200000286102295,1.2200000286102295,1710,1.2200000286102295,YSFT.MI
2020-04-16,1.25,1.25,1.25,1.25,720,1.25,YSFT.MI
2020-04-17,1.25,1.25,1.25,1.25,1710,1.25,YSFT.MI
2020-04-20,1.25,1.25,1.25,1.25,0,1.25,YSFT.MI
2020-04-21,1.25,1.25,1.25,1.25,0,1.25,YSFT.MI
2020-04-22,1.25,1.25,1.25,1.25,0,1.25,YSFT.MI
2020-04-23,1.25,1.25,1.25,1.25,0,1.25,YSFT.MI
2020-04-24,1.25,1.25,1.25,1.25,0,1.25,YSFT.MI
2020-04-27,1.4199999570846558,1.2999999523162842,1.2999999523162842,1.4199999570846558,4950,1.4199999570846558,YSFT.MI
2020-04-28,1.4800000190734863,1.4199999570846558,1.4199999570846558,1.4800000190734863,5850,1.4800000190734863,YSFT.MI
2020-04-29,1.4800000190734863,1.440000057220459,1.4800000190734863,1.4800000190734863,2250,1.4800000190734863,YSFT.MI
2020-04-30,1.5,1.4800000190734863,1.4800000190734863,1.5,270,1.5,YSFT.MI
2020-05-04,1.440000057220459,1.3799999952316284,1.440000057220459,1.440000057220459,9270,1.440000057220459,YSFT.MI
2020-05-05,1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,1710,1.4299999475479126,YSFT.MI
2020-05-06,1.409999966621399,1.3799999952316284,1.409999966621399,1.3799999952316284,3420,1.3799999952316284,YSFT.MI
2020-05-07,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,630,1.350000023841858,YSFT.MI
2020-05-08,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,1710,1.350000023841858,YSFT.MI
2020-05-11,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,720,1.309999942779541,YSFT.MI
2019-01-02,21.8799991607666,21.8799991607666,21.8799991607666,21.8799991607666,0.0,21.13210678100586,UN01.MI
2019-01-03,21.8799991607666,21.8799991607666,21.8799991607666,21.8799991607666,0.0,21.13210678100586,UN01.MI
2019-01-04,21.8799991607666,21.8799991607666,21.8799991607666,21.8799991607666,0.0,21.13210678100586,UN01.MI
2019-01-07,21.8799991607666,21.8799991607666,21.8799991607666,21.8799991607666,0.0,21.13210678100586,UN01.MI
2019-01-08,21.8799991607666,21.8799991607666,21.8799991607666,21.8799991607666,0.0,21.13210678100586,UN01.MI
2019-01-09,21.8799991607666,21.8799991607666,21.8799991607666,21.8799991607666,0.0,21.13210678100586,UN01.MI
2019-01-10,21.8799991607666,21.8799991607666,21.8799991607666,21.8799991607666,0.0,21.13210678100586,UN01.MI
2019-01-11,21.8799991607666,21.8799991607666,21.8799991607666,21.8799991607666,0.0,21.13210678100586,UN01.MI
2019-01-14,21.8799991607666,21.8799991607666,21.8799991607666,21.8799991607666,0.0,21.13210678100586,UN01.MI
2019-01-15,21.8799991607666,21.8799991607666,21.8799991607666,21.8799991607666,0.0,21.13210678100586,UN01.MI
2019-01-16,21.8799991607666,21.8799991607666,21.8799991607666,21.8799991607666,0.0,21.13210678100586,UN01.MI
2019-01-17,21.8799991607666,21.8799991607666,21.8799991607666,21.8799991607666,0.0,21.13210678100586,UN01.MI
2019-01-18,21.8799991607666,21.8799991607666,21.8799991607666,21.8799991607666,0.0,21.13210678100586,UN01.MI
2019-01-21,24.719999313354492,24.719999313354492,24.719999313354492,24.719999313354492,80.0,23.875032424926758,UN01.MI
2019-01-22,24.700000762939453,24.540000915527344,24.540000915527344,24.700000762939453,1131.0,23.855716705322266,UN01.MI
2019-01-23,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0,23.855716705322266,UN01.MI
2019-01-24,25.170000076293945,25.170000076293945,25.170000076293945,25.170000076293945,400.0,24.309650421142578,UN01.MI
2019-01-25,25.170000076293945,25.170000076293945,25.170000076293945,25.170000076293945,0.0,24.309650421142578,UN01.MI
2019-01-28,24.780000686645508,24.780000686645508,24.780000686645508,24.780000686645508,106.0,23.932981491088867,UN01.MI
2019-01-29,24.780000686645508,24.780000686645508,24.780000686645508,24.780000686645508,0.0,23.932981491088867,UN01.MI
2019-01-30,24.780000686645508,24.780000686645508,24.780000686645508,24.780000686645508,0.0,23.932981491088867,UN01.MI
2019-01-31,24.780000686645508,24.780000686645508,24.780000686645508,24.780000686645508,0.0,23.932981491088867,UN01.MI
2019-02-01,24.780000686645508,24.780000686645508,24.780000686645508,24.780000686645508,0.0,23.932981491088867,UN01.MI
2019-02-04,24.780000686645508,24.780000686645508,24.780000686645508,24.780000686645508,0.0,23.932981491088867,UN01.MI
2019-02-05,24.780000686645508,24.780000686645508,24.780000686645508,24.780000686645508,0.0,23.932981491088867,UN01.MI
2019-02-06,26.360000610351562,26.360000610351562,26.360000610351562,26.360000610351562,30.0,25.458974838256836,UN01.MI
2019-02-07,25.989999771118164,25.989999771118164,25.989999771118164,25.989999771118164,40.0,25.101621627807617,UN01.MI
2019-02-08,25.729999542236328,25.729999542236328,25.729999542236328,25.729999542236328,174.0,24.850507736206055,UN01.MI
2019-02-11,25.729999542236328,25.729999542236328,25.729999542236328,25.729999542236328,0.0,24.850507736206055,UN01.MI
2019-02-12,25.729999542236328,25.729999542236328,25.729999542236328,25.729999542236328,0.0,24.850507736206055,UN01.MI
2019-02-13,25.729999542236328,25.729999542236328,25.729999542236328,25.729999542236328,0.0,24.850507736206055,UN01.MI
2019-02-14,25.729999542236328,25.729999542236328,25.729999542236328,25.729999542236328,0.0,24.850507736206055,UN01.MI
2019-02-15,25.729999542236328,25.729999542236328,25.729999542236328,25.729999542236328,0.0,24.850507736206055,UN01.MI
2019-02-18,25.729999542236328,25.729999542236328,25.729999542236328,25.729999542236328,0.0,24.850507736206055,UN01.MI
2019-02-19,25.729999542236328,25.729999542236328,25.729999542236328,25.729999542236328,0.0,24.850507736206055,UN01.MI
2019-02-20,25.729999542236328,25.729999542236328,25.729999542236328,25.729999542236328,0.0,24.850507736206055,UN01.MI
2019-02-21,26.010000228881836,26.010000228881836,26.010000228881836,26.010000228881836,85.0,25.120939254760742,UN01.MI
2019-02-22,26.010000228881836,26.010000228881836,26.010000228881836,26.010000228881836,0.0,25.120939254760742,UN01.MI
2019-02-25,25.440000534057617,25.440000534057617,25.440000534057617,25.440000534057617,240.0,24.570423126220703,UN01.MI
2019-02-26,25.5,25.5,25.5,25.5,10.0,24.62837028503418,UN01.MI
2019-02-27,25.5,25.5,25.5,25.5,0.0,24.62837028503418,UN01.MI
2019-02-28,25.5,25.5,25.5,25.5,0.0,24.62837028503418,UN01.MI
2019-03-01,25.5,25.5,25.5,25.5,0.0,24.62837028503418,UN01.MI
2019-03-04,25.5,25.5,25.5,25.5,0.0,24.62837028503418,UN01.MI
2019-03-05,25.5,25.5,25.5,25.5,0.0,24.62837028503418,UN01.MI
2019-03-06,25.649999618530273,25.40999984741211,25.649999618530273,25.40999984741211,130.0,24.541446685791016,UN01.MI
2019-03-07,25.40999984741211,25.40999984741211,25.40999984741211,25.40999984741211,0.0,24.541446685791016,UN01.MI
2019-03-08,25.6200008392334,25.6200008392334,25.6200008392334,25.6200008392334,1.0,24.74427032470703,UN01.MI
2019-03-11,25.6200008392334,25.6200008392334,25.6200008392334,25.6200008392334,0.0,24.74427032470703,UN01.MI
2019-03-12,25.6200008392334,25.6200008392334,25.6200008392334,25.6200008392334,0.0,24.74427032470703,UN01.MI
2019-03-13,26.0,26.0,26.0,26.0,10.0,25.11128044128418,UN01.MI
2019-03-14,26.0,26.0,26.0,26.0,0.0,25.11128044128418,UN01.MI
2019-03-15,26.0,26.0,26.0,26.0,0.0,25.11128044128418,UN01.MI
2019-03-18,26.0,26.0,26.0,26.0,0.0,25.11128044128418,UN01.MI
2019-03-19,26.0,26.0,26.0,26.0,0.0,25.11128044128418,UN01.MI
2019-03-20,26.479999542236328,26.350000381469727,26.479999542236328,26.350000381469727,22.0,25.449316024780273,UN01.MI
2019-03-21,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,400.0,25.98051643371582,UN01.MI
2019-03-22,27.600000381469727,27.440000534057617,27.440000534057617,27.600000381469727,274.0,26.65658950805664,UN01.MI
2019-03-25,27.489999771118164,27.489999771118164,27.489999771118164,27.489999771118164,10.0,26.550350189208984,UN01.MI
2019-03-26,27.489999771118164,27.489999771118164,27.489999771118164,27.489999771118164,0.0,26.550350189208984,UN01.MI
2019-03-27,27.489999771118164,27.489999771118164,27.489999771118164,27.489999771118164,0.0,26.550350189208984,UN01.MI
2019-03-28,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,252.0,26.366844177246094,UN01.MI
2019-03-29,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,100.0,25.690771102905273,UN01.MI
2019-04-01,26.81999969482422,26.81999969482422,26.81999969482422,26.81999969482422,125.0,25.90325164794922,UN01.MI
2019-04-02,27.0,27.0,27.0,27.0,100.0,26.077098846435547,UN01.MI
2019-04-03,27.0,27.0,27.0,27.0,0.0,26.077098846435547,UN01.MI
2019-04-04,27.0,27.0,27.0,27.0,0.0,26.077098846435547,UN01.MI
2019-04-05,27.43000030517578,27.43000030517578,27.43000030517578,27.43000030517578,90.0,26.492401123046875,UN01.MI
2019-04-08,27.43000030517578,27.43000030517578,27.43000030517578,27.43000030517578,0.0,26.492401123046875,UN01.MI
2019-04-09,27.1299991607666,26.940000534057617,27.1299991607666,26.940000534057617,298.0,26.019149780273438,UN01.MI
2019-04-10,26.940000534057617,26.940000534057617,26.940000534057617,26.940000534057617,0.0,26.019149780273438,UN01.MI
2019-04-11,26.940000534057617,26.940000534057617,26.940000534057617,26.940000534057617,0.0,26.019149780273438,UN01.MI
2019-04-12,26.940000534057617,26.940000534057617,26.940000534057617,26.940000534057617,0.0,26.019149780273438,UN01.MI
2019-04-15,26.940000534057617,26.940000534057617,26.940000534057617,26.940000534057617,0.0,26.019149780273438,UN01.MI
2019-04-16,26.940000534057617,26.940000534057617,26.940000534057617,26.940000534057617,0.0,26.019149780273438,UN01.MI
2019-04-17,26.940000534057617,26.940000534057617,26.940000534057617,26.940000534057617,0.0,26.019149780273438,UN01.MI
2019-04-18,26.940000534057617,26.940000534057617,26.940000534057617,26.940000534057617,0.0,26.019149780273438,UN01.MI
2019-04-23,27.0,27.0,27.0,27.0,10.0,26.077098846435547,UN01.MI
2019-04-24,27.0,27.0,27.0,27.0,0.0,26.077098846435547,UN01.MI
2019-04-25,27.0,27.0,27.0,27.0,340.0,26.077098846435547,UN01.MI
2019-04-26,27.0,27.0,27.0,27.0,0.0,26.077098846435547,UN01.MI
2019-04-29,27.0,27.0,27.0,27.0,36.0,26.077098846435547,UN01.MI
2019-04-30,27.0,27.0,27.0,27.0,0.0,26.077098846435547,UN01.MI
2019-05-02,27.0,27.0,27.0,27.0,0.0,26.077098846435547,UN01.MI
2019-05-03,27.0,27.0,27.0,27.0,0.0,26.077098846435547,UN01.MI
2019-05-06,27.0,27.0,27.0,27.0,0.0,26.077098846435547,UN01.MI
2019-05-07,27.0,27.0,27.0,27.0,0.0,26.077098846435547,UN01.MI
2019-05-08,26.010000228881836,25.899999618530273,26.010000228881836,25.940000534057617,310.0,25.05333137512207,UN01.MI
2019-05-09,25.940000534057617,25.940000534057617,25.940000534057617,25.940000534057617,0.0,25.05333137512207,UN01.MI
2019-05-10,25.940000534057617,25.940000534057617,25.940000534057617,25.940000534057617,0.0,25.05333137512207,UN01.MI
2019-05-13,25.940000534057617,25.940000534057617,25.940000534057617,25.940000534057617,0.0,25.05333137512207,UN01.MI
2019-05-14,25.940000534057617,25.940000534057617,25.940000534057617,25.940000534057617,0.0,25.05333137512207,UN01.MI
2019-05-15,26.030000686645508,26.030000686645508,26.030000686645508,26.030000686645508,5.0,25.140254974365234,UN01.MI
2019-05-16,26.110000610351562,26.110000610351562,26.110000610351562,26.110000610351562,25.0,25.217519760131836,UN01.MI
2019-05-17,26.110000610351562,26.110000610351562,26.110000610351562,26.110000610351562,0.0,25.217519760131836,UN01.MI
2019-05-20,25.969999313354492,25.920000076293945,25.969999313354492,25.920000076293945,91.0,25.034013748168945,UN01.MI
2019-05-21,25.920000076293945,25.920000076293945,25.920000076293945,25.920000076293945,0.0,25.034013748168945,UN01.MI
2019-05-22,26.329999923706055,26.329999923706055,26.329999923706055,26.329999923706055,56.0,25.43000030517578,UN01.MI
2019-05-23,26.329999923706055,26.329999923706055,26.329999923706055,26.329999923706055,0.0,26.329999923706055,UN01.MI
2019-05-24,26.329999923706055,26.329999923706055,26.329999923706055,26.329999923706055,0.0,26.329999923706055,UN01.MI
2019-05-27,26.329999923706055,26.329999923706055,26.329999923706055,26.329999923706055,0.0,26.329999923706055,UN01.MI
2019-05-28,26.329999923706055,26.329999923706055,26.329999923706055,26.329999923706055,0.0,26.329999923706055,UN01.MI
2019-05-29,26.329999923706055,26.329999923706055,26.329999923706055,26.329999923706055,0.0,26.329999923706055,UN01.MI
2019-05-30,26.329999923706055,26.329999923706055,26.329999923706055,26.329999923706055,0.0,26.329999923706055,UN01.MI
2019-05-31,26.329999923706055,26.329999923706055,26.329999923706055,26.329999923706055,0.0,26.329999923706055,UN01.MI
2019-06-03,26.329999923706055,26.329999923706055,26.329999923706055,26.329999923706055,0.0,26.329999923706055,UN01.MI
2019-06-04,26.329999923706055,26.329999923706055,26.329999923706055,26.329999923706055,0.0,26.329999923706055,UN01.MI
2019-06-05,26.329999923706055,26.329999923706055,26.329999923706055,26.329999923706055,0.0,26.329999923706055,UN01.MI
2019-06-06,26.329999923706055,26.329999923706055,26.329999923706055,26.329999923706055,0.0,26.329999923706055,UN01.MI
2019-06-07,26.329999923706055,26.329999923706055,26.329999923706055,26.329999923706055,0.0,26.329999923706055,UN01.MI
2019-06-10,26.329999923706055,26.329999923706055,26.329999923706055,26.329999923706055,0.0,26.329999923706055,UN01.MI
2019-06-11,26.329999923706055,26.329999923706055,26.329999923706055,26.329999923706055,0.0,26.329999923706055,UN01.MI
2019-06-12,26.329999923706055,26.329999923706055,26.329999923706055,26.329999923706055,0.0,26.329999923706055,UN01.MI
2019-06-13,26.31999969482422,26.31999969482422,26.31999969482422,26.31999969482422,9.0,26.31999969482422,UN01.MI
2019-06-14,26.31999969482422,26.31999969482422,26.31999969482422,26.31999969482422,0.0,26.31999969482422,UN01.MI
2019-06-17,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,10.0,26.149999618530273,UN01.MI
2019-06-18,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0,26.149999618530273,UN01.MI
2019-06-19,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0,26.149999618530273,UN01.MI
2019-06-20,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0,26.149999618530273,UN01.MI
2019-06-21,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0,26.149999618530273,UN01.MI
2019-06-24,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,100.0,26.799999237060547,UN01.MI
2019-06-25,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0,26.799999237060547,UN01.MI
2019-06-26,26.56999969482422,26.56999969482422,26.56999969482422,26.56999969482422,167.0,26.56999969482422,UN01.MI
2019-06-27,26.56999969482422,26.56999969482422,26.56999969482422,26.56999969482422,0.0,26.56999969482422,UN01.MI
2019-06-28,26.6299991607666,26.6299991607666,26.6299991607666,26.6299991607666,111.0,26.6299991607666,UN01.MI
2019-07-01,26.6299991607666,26.6299991607666,26.6299991607666,26.6299991607666,0.0,26.6299991607666,UN01.MI
2019-07-02,26.6299991607666,26.6299991607666,26.6299991607666,26.6299991607666,0.0,26.6299991607666,UN01.MI
2019-07-03,27.350000381469727,27.270000457763672,27.280000686645508,27.350000381469727,541.0,27.350000381469727,UN01.MI
2019-07-04,27.350000381469727,27.350000381469727,27.350000381469727,27.350000381469727,0.0,27.350000381469727,UN01.MI
2019-07-05,27.350000381469727,27.350000381469727,27.350000381469727,27.350000381469727,0.0,27.350000381469727,UN01.MI
2019-07-08,27.350000381469727,27.350000381469727,27.350000381469727,27.350000381469727,0.0,27.350000381469727,UN01.MI
2019-07-09,27.350000381469727,27.350000381469727,27.350000381469727,27.350000381469727,0.0,27.350000381469727,UN01.MI
2019-07-10,27.350000381469727,27.350000381469727,27.350000381469727,27.350000381469727,0.0,27.350000381469727,UN01.MI
2019-07-11,27.510000228881836,27.510000228881836,27.510000228881836,27.510000228881836,10.0,27.510000228881836,UN01.MI
2019-07-12,27.510000228881836,27.510000228881836,27.510000228881836,27.510000228881836,0.0,27.510000228881836,UN01.MI
2019-07-15,27.510000228881836,27.510000228881836,27.510000228881836,27.510000228881836,0.0,27.510000228881836,UN01.MI
2019-07-16,27.510000228881836,27.510000228881836,27.510000228881836,27.510000228881836,38.0,27.510000228881836,UN01.MI
2019-07-17,27.510000228881836,27.510000228881836,27.510000228881836,27.510000228881836,0.0,27.510000228881836,UN01.MI
2019-07-18,27.510000228881836,27.510000228881836,27.510000228881836,27.510000228881836,0.0,27.510000228881836,UN01.MI
2019-07-19,27.920000076293945,27.920000076293945,27.920000076293945,27.920000076293945,12.0,27.920000076293945,UN01.MI
2019-07-22,27.920000076293945,27.920000076293945,27.920000076293945,27.920000076293945,0.0,27.920000076293945,UN01.MI
2019-07-23,27.920000076293945,27.920000076293945,27.920000076293945,27.920000076293945,0.0,27.920000076293945,UN01.MI
2019-07-24,27.920000076293945,27.920000076293945,27.920000076293945,27.920000076293945,0.0,27.920000076293945,UN01.MI
2019-07-25,27.920000076293945,27.920000076293945,27.920000076293945,27.920000076293945,0.0,27.920000076293945,UN01.MI
2019-07-26,27.920000076293945,27.920000076293945,27.920000076293945,27.920000076293945,0.0,27.920000076293945,UN01.MI
2019-07-29,28.15999984741211,28.15999984741211,28.15999984741211,28.15999984741211,20.0,28.15999984741211,UN01.MI
2019-07-30,28.15999984741211,28.15999984741211,28.15999984741211,28.15999984741211,0.0,28.15999984741211,UN01.MI
2019-07-31,28.15999984741211,28.15999984741211,28.15999984741211,28.15999984741211,0.0,28.15999984741211,UN01.MI
2019-08-01,28.15999984741211,28.15999984741211,28.15999984741211,28.15999984741211,0.0,28.15999984741211,UN01.MI
2019-08-02,28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,560.0,28.049999237060547,UN01.MI
2019-08-05,28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,0.0,28.049999237060547,UN01.MI
2019-08-06,28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,0.0,28.049999237060547,UN01.MI
2019-08-07,28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,0.0,28.049999237060547,UN01.MI
2019-08-08,28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,0.0,28.049999237060547,UN01.MI
2019-08-09,28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,0.0,28.049999237060547,UN01.MI
2019-08-12,28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,0.0,28.049999237060547,UN01.MI
2019-08-13,28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,0.0,28.049999237060547,UN01.MI
2019-08-14,28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,0.0,28.049999237060547,UN01.MI
2019-08-16,28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,0.0,28.049999237060547,UN01.MI
2019-08-19,28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,0.0,28.049999237060547,UN01.MI
2019-08-20,28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,0.0,28.049999237060547,UN01.MI
2019-08-21,28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,0.0,28.049999237060547,UN01.MI
2019-08-22,28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,0.0,28.049999237060547,UN01.MI
2019-08-23,28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,0.0,28.049999237060547,UN01.MI
2019-08-26,26.940000534057617,26.940000534057617,26.940000534057617,26.940000534057617,28.0,26.940000534057617,UN01.MI
2019-08-27,26.940000534057617,26.940000534057617,26.940000534057617,26.940000534057617,0.0,26.940000534057617,UN01.MI
2019-08-28,26.940000534057617,26.940000534057617,26.940000534057617,26.940000534057617,0.0,26.940000534057617,UN01.MI
2019-08-29,27.510000228881836,26.649999618530273,27.510000228881836,27.40999984741211,7920.0,27.40999984741211,UN01.MI
2019-08-30,27.40999984741211,27.40999984741211,27.40999984741211,27.40999984741211,0.0,27.40999984741211,UN01.MI
2019-09-02,27.40999984741211,27.40999984741211,27.40999984741211,27.40999984741211,0.0,27.40999984741211,UN01.MI
2019-09-03,27.40999984741211,27.40999984741211,27.40999984741211,27.40999984741211,0.0,27.40999984741211,UN01.MI
2019-09-04,27.40999984741211,27.40999984741211,27.40999984741211,27.40999984741211,0.0,27.40999984741211,UN01.MI
2019-09-05,27.40999984741211,27.40999984741211,27.40999984741211,27.40999984741211,0.0,27.40999984741211,UN01.MI
2019-09-06,27.40999984741211,27.40999984741211,27.40999984741211,27.40999984741211,0.0,27.40999984741211,UN01.MI
2019-09-09,27.40999984741211,27.40999984741211,27.40999984741211,27.40999984741211,0.0,27.40999984741211,UN01.MI
2019-09-10,28.549999237060547,28.549999237060547,28.549999237060547,28.549999237060547,10.0,28.549999237060547,UN01.MI
2019-09-11,28.549999237060547,28.549999237060547,28.549999237060547,28.549999237060547,0.0,28.549999237060547,UN01.MI
2019-09-12,28.549999237060547,28.549999237060547,28.549999237060547,28.549999237060547,0.0,28.549999237060547,UN01.MI
2019-09-13,28.549999237060547,28.549999237060547,28.549999237060547,28.549999237060547,0.0,28.549999237060547,UN01.MI
2019-09-16,28.549999237060547,28.549999237060547,28.549999237060547,28.549999237060547,0.0,28.549999237060547,UN01.MI
2019-09-17,28.549999237060547,28.549999237060547,28.549999237060547,28.549999237060547,0.0,28.549999237060547,UN01.MI
2019-09-18,29.93000030517578,29.93000030517578,29.93000030517578,29.93000030517578,100.0,29.93000030517578,UN01.MI
2019-09-19,30.149999618530273,30.0,30.149999618530273,30.0,110.0,30.0,UN01.MI
2019-09-20,30.0,30.0,30.0,30.0,0.0,30.0,UN01.MI
2019-09-23,30.18000030517578,30.139999389648438,30.18000030517578,30.139999389648438,315.0,30.139999389648438,UN01.MI
2019-09-24,30.15999984741211,30.15999984741211,30.15999984741211,30.15999984741211,5.0,30.15999984741211,UN01.MI
2019-09-25,29.920000076293945,29.920000076293945,29.920000076293945,29.920000076293945,4.0,29.920000076293945,UN01.MI
2019-09-26,29.920000076293945,29.920000076293945,29.920000076293945,29.920000076293945,0.0,29.920000076293945,UN01.MI
2019-09-27,29.920000076293945,29.920000076293945,29.920000076293945,29.920000076293945,0.0,29.920000076293945,UN01.MI
2019-09-30,30.18000030517578,30.18000030517578,30.18000030517578,30.18000030517578,35.0,30.18000030517578,UN01.MI
2019-10-01,30.18000030517578,30.18000030517578,30.18000030517578,30.18000030517578,0.0,30.18000030517578,UN01.MI
2019-10-02,30.18000030517578,30.18000030517578,30.18000030517578,30.18000030517578,0.0,30.18000030517578,UN01.MI
2019-10-03,30.18000030517578,30.18000030517578,30.18000030517578,30.18000030517578,0.0,30.18000030517578,UN01.MI
2019-10-04,30.18000030517578,30.18000030517578,30.18000030517578,30.18000030517578,310.0,30.18000030517578,UN01.MI
2019-10-07,30.18000030517578,30.18000030517578,30.18000030517578,30.18000030517578,0.0,30.18000030517578,UN01.MI
2019-10-08,30.18000030517578,30.18000030517578,30.18000030517578,30.18000030517578,0.0,30.18000030517578,UN01.MI
2019-10-09,30.18000030517578,30.18000030517578,30.18000030517578,30.18000030517578,0.0,30.18000030517578,UN01.MI
2019-10-10,30.18000030517578,30.18000030517578,30.18000030517578,30.18000030517578,0.0,30.18000030517578,UN01.MI
2019-10-11,27.799999237060547,26.940000534057617,26.940000534057617,27.510000228881836,750.0,27.510000228881836,UN01.MI
2019-10-14,27.40999984741211,27.360000610351562,27.40999984741211,27.360000610351562,200.0,27.360000610351562,UN01.MI
2019-10-15,27.700000762939453,27.110000610351562,27.700000762939453,27.610000610351562,941.0,27.610000610351562,UN01.MI
2019-10-16,28.18000030517578,27.90999984741211,27.920000076293945,28.170000076293945,692.0,28.170000076293945,UN01.MI
2019-10-17,28.729999542236328,28.149999618530273,28.149999618530273,28.729999542236328,1632.0,28.729999542236328,UN01.MI
2019-10-18,28.260000228881836,28.059999465942383,28.260000228881836,28.059999465942383,78.0,28.059999465942383,UN01.MI
2019-10-21,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-10-22,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-10-23,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-10-24,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-10-25,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-10-28,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-10-29,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-10-30,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-10-31,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-11-01,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-11-04,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-11-05,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-11-06,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-11-07,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-11-08,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-11-11,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-11-12,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-11-13,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-11-14,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-11-15,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-11-18,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-11-19,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-11-20,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-11-21,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-11-22,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-11-25,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-11-26,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-11-27,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-11-28,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-11-29,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-12-02,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-12-03,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-12-04,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-12-05,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-12-06,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-12-09,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-12-10,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-12-11,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-12-12,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-12-13,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-12-16,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-12-17,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-12-18,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-12-19,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-12-20,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-12-23,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-12-27,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-12-30,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-01-02,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-01-03,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-01-06,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-01-07,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-01-08,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-01-09,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-01-10,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-01-13,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-01-14,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-01-15,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-01-16,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-01-17,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-01-20,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-01-21,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-01-22,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-01-23,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-01-24,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-01-27,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-01-28,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-01-29,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-01-30,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-01-31,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-02-03,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-02-04,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-02-05,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-02-06,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-02-07,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-02-10,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-02-11,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-02-12,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-02-13,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-02-14,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2020-02-17,28.059999465942383,28.059999465942383,28.059999465942383,28.059999465942383,0.0,28.059999465942383,UN01.MI
2019-01-02,4.940000057220459,4.630000114440918,4.679999828338623,4.75,16415,4.75,VTY.MI
2019-01-03,4.809999942779541,4.5,4.809999942779541,4.550000190734863,18620,4.550000190734863,VTY.MI
2019-01-04,4.820000171661377,4.5,4.610000133514404,4.78000020980835,12985,4.78000020980835,VTY.MI
2019-01-07,4.929999828338623,4.699999809265137,4.840000152587891,4.900000095367432,17150,4.900000095367432,VTY.MI
2019-01-08,4.940000057220459,4.710000038146973,4.940000057220459,4.829999923706055,19355,4.829999923706055,VTY.MI
2019-01-09,4.920000076293945,4.809999942779541,4.860000133514404,4.889999866485596,11025,4.889999866485596,VTY.MI
2019-01-10,5.039999961853027,4.800000190734863,4.949999809265137,5.0,16660,5.0,VTY.MI
2019-01-11,5.28000020980835,4.929999828338623,5.0,5.139999866485596,38220,5.139999866485596,VTY.MI
2019-01-14,5.199999809265137,4.980000019073486,5.199999809265137,5.0,12740,5.0,VTY.MI
2019-01-15,5.059999942779541,4.800000190734863,5.059999942779541,4.880000114440918,14455,4.880000114440918,VTY.MI
2019-01-16,5.260000228881836,4.849999904632568,4.920000076293945,5.139999866485596,22785,5.139999866485596,VTY.MI
2019-01-17,5.179999828338623,5.079999923706055,5.139999866485596,5.159999847412109,11270,5.159999847412109,VTY.MI
2019-01-18,5.199999809265137,4.860000133514404,5.179999828338623,5.0,36260,5.0,VTY.MI
2019-01-21,5.0,4.860000133514404,4.929999828338623,5.0,6860,5.0,VTY.MI
2019-01-22,4.980000019073486,4.880000114440918,4.949999809265137,4.949999809265137,4410,4.949999809265137,VTY.MI
2019-01-23,4.929999828338623,4.840000152587891,4.880000114440918,4.900000095367432,12495,4.900000095367432,VTY.MI
2019-01-24,4.96999979019165,4.75,4.940000057220459,4.760000228881836,24500,4.760000228881836,VTY.MI
2019-01-25,4.960000038146973,4.820000171661377,4.829999923706055,4.909999847412109,12005,4.909999847412109,VTY.MI
2019-01-28,5.0,4.889999866485596,4.940000057220459,4.980000019073486,11025,4.980000019073486,VTY.MI
2019-01-29,5.079999923706055,4.920000076293945,4.980000019073486,5.059999942779541,7105,5.059999942779541,VTY.MI
2019-01-30,5.179999828338623,5.019999980926514,5.119999885559082,5.039999961853027,16660,5.039999961853027,VTY.MI
2019-01-31,5.119999885559082,4.960000038146973,5.099999904632568,5.079999923706055,12740,5.079999923706055,VTY.MI
2019-02-01,5.099999904632568,4.949999809265137,5.099999904632568,4.980000019073486,8330,4.980000019073486,VTY.MI
2019-02-04,4.960000038146973,4.900000095367432,4.949999809265137,4.960000038146973,12985,4.960000038146973,VTY.MI
2019-02-05,5.019999980926514,4.920000076293945,5.0,4.980000019073486,1960,4.980000019073486,VTY.MI
2019-02-06,5.099999904632568,4.96999979019165,5.019999980926514,5.059999942779541,10290,5.059999942779541,VTY.MI
2019-02-07,5.119999885559082,5.0,5.119999885559082,5.0,6370,5.0,VTY.MI
2019-02-08,5.019999980926514,5.0,5.0,5.019999980926514,980,5.019999980926514,VTY.MI
2019-02-11,5.0,4.960000038146973,4.989999771118164,5.0,3920,5.0,VTY.MI
2019-02-12,5.079999923706055,4.920000076293945,4.989999771118164,4.989999771118164,10535,4.989999771118164,VTY.MI
2019-02-13,5.019999980926514,4.940000057220459,4.949999809265137,5.019999980926514,1715,5.019999980926514,VTY.MI
2019-02-14,5.039999961853027,4.840000152587891,4.949999809265137,5.039999961853027,10045,5.039999961853027,VTY.MI
2019-02-15,5.139999866485596,5.0,5.059999942779541,5.099999904632568,8820,5.099999904632568,VTY.MI
2019-02-18,5.5,5.179999828338623,5.179999828338623,5.460000038146973,29155,5.460000038146973,VTY.MI
2019-02-19,5.599999904632568,5.340000152587891,5.539999961853027,5.420000076293945,19110,5.420000076293945,VTY.MI
2019-02-20,5.559999942779541,5.300000190734863,5.380000114440918,5.460000038146973,20090,5.460000038146973,VTY.MI
2019-02-21,5.739999771118164,5.460000038146973,5.539999961853027,5.699999809265137,88445,5.699999809265137,VTY.MI
2019-02-22,6.019999980926514,5.760000228881836,5.760000228881836,5.800000190734863,45815,5.800000190734863,VTY.MI
2019-02-25,5.860000133514404,5.559999942779541,5.840000152587891,5.599999904632568,22295,5.599999904632568,VTY.MI
2019-02-26,5.71999979019165,5.460000038146973,5.599999904632568,5.539999961853027,12985,5.539999961853027,VTY.MI
2019-02-27,7.0,5.5,5.5,7.0,279545,7.0,VTY.MI
2019-02-28,7.380000114440918,6.639999866485596,7.239999771118164,6.739999771118164,223440,6.739999771118164,VTY.MI
2019-03-01,7.699999809265137,7.139999866485596,7.239999771118164,7.320000171661377,201635,7.320000171661377,VTY.MI
2019-03-04,7.400000095367432,6.860000133514404,7.28000020980835,6.960000038146973,115395,6.960000038146973,VTY.MI
2019-03-05,7.0,6.599999904632568,7.0,6.840000152587891,50470,6.840000152587891,VTY.MI
2019-03-06,6.840000152587891,6.619999885559082,6.800000190734863,6.739999771118164,26705,6.739999771118164,VTY.MI
2019-03-07,6.699999809265137,6.480000019073486,6.639999866485596,6.519999980926514,47040,6.519999980926514,VTY.MI
2019-03-08,6.840000152587891,6.480000019073486,6.519999980926514,6.699999809265137,32585,6.699999809265137,VTY.MI
2019-03-11,6.699999809265137,6.5,6.699999809265137,6.559999942779541,17885,6.559999942779541,VTY.MI
2019-03-12,6.559999942779541,6.320000171661377,6.559999942779541,6.320000171661377,22540,6.320000171661377,VTY.MI
2019-03-13,6.71999979019165,6.320000171661377,6.320000171661377,6.599999904632568,37240,6.599999904632568,VTY.MI
2019-03-14,7.0,6.639999866485596,6.639999866485596,6.78000020980835,46305,6.78000020980835,VTY.MI
2019-03-15,7.0,6.78000020980835,6.840000152587891,6.940000057220459,17885,6.940000057220459,VTY.MI
2019-03-18,7.579999923706055,6.940000057220459,7.0,7.340000152587891,60760,7.340000152587891,VTY.MI
2019-03-19,7.380000114440918,7.159999847412109,7.380000114440918,7.199999809265137,44345,7.199999809265137,VTY.MI
2019-03-20,7.300000190734863,7.079999923706055,7.260000228881836,7.079999923706055,23765,7.079999923706055,VTY.MI
2019-03-21,7.179999828338623,6.940000057220459,7.159999847412109,7.019999980926514,23520,7.019999980926514,VTY.MI
2019-03-22,7.099999904632568,6.860000133514404,7.0,7.019999980926514,26215,7.019999980926514,VTY.MI
2019-03-25,7.159999847412109,7.0,7.079999923706055,7.159999847412109,17640,7.159999847412109,VTY.MI
2019-03-26,7.239999771118164,7.039999961853027,7.239999771118164,7.119999885559082,17395,7.119999885559082,VTY.MI
2019-03-27,7.320000171661377,7.039999961853027,7.139999866485596,7.28000020980835,29155,7.28000020980835,VTY.MI
2019-03-28,7.380000114440918,6.639999866485596,7.360000133514404,6.800000190734863,65415,6.800000190734863,VTY.MI
2019-03-29,7.019999980926514,6.579999923706055,6.699999809265137,6.980000019073486,49735,6.980000019073486,VTY.MI
2019-04-01,7.0,6.840000152587891,6.940000057220459,6.960000038146973,7840,6.960000038146973,VTY.MI
2019-04-02,7.179999828338623,6.840000152587891,6.860000133514404,7.159999847412109,13720,7.159999847412109,VTY.MI
2019-04-03,7.099999904632568,6.920000076293945,7.099999904632568,6.960000038146973,10290,6.960000038146973,VTY.MI
2019-04-04,7.119999885559082,6.980000019073486,6.980000019073486,7.019999980926514,7105,7.019999980926514,VTY.MI
2019-04-05,7.039999961853027,6.900000095367432,7.039999961853027,7.0,12005,7.0,VTY.MI
2019-04-08,7.079999923706055,6.920000076293945,7.019999980926514,7.079999923706055,13720,7.079999923706055,VTY.MI
2019-04-09,7.179999828338623,7.0,7.039999961853027,7.139999866485596,17885,7.139999866485596,VTY.MI
2019-04-10,7.21999979019165,7.099999904632568,7.139999866485596,7.159999847412109,9310,7.159999847412109,VTY.MI
2019-04-11,7.199999809265137,7.059999942779541,7.199999809265137,7.119999885559082,6615,7.119999885559082,VTY.MI
2019-04-12,7.159999847412109,7.0,7.079999923706055,7.019999980926514,3675,7.019999980926514,VTY.MI
2019-04-15,7.179999828338623,6.980000019073486,7.019999980926514,7.039999961853027,9065,7.039999961853027,VTY.MI
2019-04-16,7.059999942779541,7.0,7.019999980926514,7.019999980926514,2695,7.019999980926514,VTY.MI
2019-04-17,7.039999961853027,6.940000057220459,7.0,7.0,7350,7.0,VTY.MI
2019-04-18,7.039999961853027,6.840000152587891,6.940000057220459,7.039999961853027,14210,7.039999961853027,VTY.MI
2019-04-23,7.039999961853027,6.980000019073486,7.0,6.980000019073486,1715,6.980000019073486,VTY.MI
2019-04-24,7.400000095367432,6.960000038146973,6.960000038146973,7.260000228881836,30380,7.260000228881836,VTY.MI
2019-04-25,7.599999904632568,7.199999809265137,7.300000190734863,7.5,42875,7.5,VTY.MI
2019-04-26,7.639999866485596,7.380000114440918,7.539999961853027,7.460000038146973,22295,7.460000038146973,VTY.MI
2019-04-29,7.519999980926514,7.199999809265137,7.5,7.21999979019165,12495,7.21999979019165,VTY.MI
2019-04-30,7.360000133514404,7.239999771118164,7.260000228881836,7.28000020980835,15925,7.28000020980835,VTY.MI
2019-05-02,7.21999979019165,6.900000095367432,7.199999809265137,6.960000038146973,20335,6.960000038146973,VTY.MI
2019-05-03,7.059999942779541,6.980000019073486,7.019999980926514,7.039999961853027,9065,7.039999961853027,VTY.MI
2019-05-06,7.039999961853027,6.900000095367432,6.900000095367432,7.0,9065,7.0,VTY.MI
2019-05-07,7.179999828338623,6.940000057220459,7.079999923706055,6.940000057220459,21070,6.940000057220459,VTY.MI
2019-05-08,7.019999980926514,6.960000038146973,7.0,7.019999980926514,1715,7.019999980926514,VTY.MI
2019-05-09,6.940000057220459,6.71999979019165,6.940000057220459,6.78000020980835,14945,6.78000020980835,VTY.MI
2019-05-10,6.920000076293945,6.78000020980835,6.78000020980835,6.840000152587891,3675,6.840000152587891,VTY.MI
2019-05-13,6.900000095367432,6.639999866485596,6.860000133514404,6.760000228881836,12250,6.760000228881836,VTY.MI
2019-05-14,7.380000114440918,6.739999771118164,6.78000020980835,7.239999771118164,50960,7.239999771118164,VTY.MI
2019-05-15,7.440000057220459,7.119999885559082,7.360000133514404,7.159999847412109,48755,7.159999847412109,VTY.MI
2019-05-16,7.199999809265137,6.920000076293945,7.179999828338623,7.0,15925,7.0,VTY.MI
2019-05-17,7.21999979019165,6.920000076293945,6.960000038146973,7.019999980926514,14700,7.019999980926514,VTY.MI
2019-05-20,7.119999885559082,6.940000057220459,7.0,7.019999980926514,8085,7.019999980926514,VTY.MI
2019-05-21,7.0,6.900000095367432,6.940000057220459,6.940000057220459,8085,6.940000057220459,VTY.MI
2019-05-22,7.0,6.860000133514404,6.920000076293945,6.960000038146973,13720,6.960000038146973,VTY.MI
2019-05-23,7.0,6.800000190734863,7.0,6.800000190734863,6370,6.800000190734863,VTY.MI
2019-05-24,6.940000057220459,6.800000190734863,6.880000114440918,6.800000190734863,8085,6.800000190734863,VTY.MI
2019-05-27,7.039999961853027,6.800000190734863,6.880000114440918,7.039999961853027,7840,7.039999961853027,VTY.MI
2019-05-28,7.079999923706055,7.0,7.059999942779541,7.0,3430,7.0,VTY.MI
2019-05-29,6.960000038146973,6.820000171661377,6.960000038146973,6.840000152587891,4655,6.840000152587891,VTY.MI
2019-05-30,7.0,6.820000171661377,6.900000095367432,6.980000019073486,6125,6.980000019073486,VTY.MI
2019-05-31,6.980000019073486,6.800000190734863,6.900000095367432,6.960000038146973,6125,6.960000038146973,VTY.MI
2019-06-03,6.980000019073486,6.880000114440918,6.920000076293945,6.880000114440918,3185,6.880000114440918,VTY.MI
2019-06-04,6.960000038146973,6.820000171661377,6.840000152587891,6.900000095367432,3430,6.900000095367432,VTY.MI
2019-06-05,6.980000019073486,6.880000114440918,6.900000095367432,6.960000038146973,5145,6.960000038146973,VTY.MI
2019-06-06,7.0,6.900000095367432,7.0,6.960000038146973,5880,6.960000038146973,VTY.MI
2019-06-07,6.960000038146973,6.880000114440918,6.960000038146973,6.880000114440918,3675,6.880000114440918,VTY.MI
2019-06-10,6.900000095367432,6.820000171661377,6.860000133514404,6.900000095367432,7105,6.900000095367432,VTY.MI
2019-06-11,6.980000019073486,6.860000133514404,6.880000114440918,6.980000019073486,13230,6.980000019073486,VTY.MI
2019-06-12,6.980000019073486,6.900000095367432,6.920000076293945,6.980000019073486,1715,6.980000019073486,VTY.MI
2019-06-13,7.159999847412109,6.980000019073486,6.980000019073486,7.019999980926514,31115,7.019999980926514,VTY.MI
2019-06-14,7.099999904632568,6.980000019073486,7.0,7.039999961853027,10290,7.039999961853027,VTY.MI
2019-06-17,7.079999923706055,6.980000019073486,7.079999923706055,6.980000019073486,3920,6.980000019073486,VTY.MI
2019-06-18,7.139999866485596,7.0,7.019999980926514,7.139999866485596,11515,7.139999866485596,VTY.MI
2019-06-19,7.380000114440918,7.119999885559082,7.179999828338623,7.159999847412109,26460,7.159999847412109,VTY.MI
2019-06-20,7.260000228881836,7.139999866485596,7.159999847412109,7.139999866485596,12005,7.139999866485596,VTY.MI
2019-06-21,7.380000114440918,7.199999809265137,7.199999809265137,7.360000133514404,29400,7.360000133514404,VTY.MI
2019-06-24,7.860000133514404,7.460000038146973,7.5,7.5,68845,7.5,VTY.MI
2019-06-25,7.480000019073486,7.119999885559082,7.440000057220459,7.239999771118164,23520,7.239999771118164,VTY.MI
2019-06-26,7.300000190734863,7.139999866485596,7.179999828338623,7.239999771118164,9800,7.239999771118164,VTY.MI
2019-06-27,7.300000190734863,7.099999904632568,7.260000228881836,7.119999885559082,17395,7.119999885559082,VTY.MI
2019-06-28,7.179999828338623,7.099999904632568,7.159999847412109,7.119999885559082,5880,7.119999885559082,VTY.MI
2019-07-01,7.199999809265137,7.039999961853027,7.139999866485596,7.139999866485596,18620,7.139999866485596,VTY.MI
2019-07-02,7.300000190734863,7.099999904632568,7.119999885559082,7.300000190734863,25725,7.300000190734863,VTY.MI
2019-07-03,7.320000171661377,7.119999885559082,7.21999979019165,7.28000020980835,13475,7.28000020980835,VTY.MI
2019-07-04,7.5,7.28000020980835,7.300000190734863,7.400000095367432,24745,7.400000095367432,VTY.MI
2019-07-05,7.480000019073486,7.320000171661377,7.400000095367432,7.400000095367432,8575,7.400000095367432,VTY.MI
2019-07-08,7.659999847412109,7.300000190734863,7.340000152587891,7.400000095367432,25235,7.400000095367432,VTY.MI
2019-07-09,7.480000019073486,7.340000152587891,7.480000019073486,7.440000057220459,10535,7.440000057220459,VTY.MI
2019-07-10,7.739999771118164,7.340000152587891,7.380000114440918,7.599999904632568,45570,7.599999904632568,VTY.MI
2019-07-11,7.699999809265137,7.440000057220459,7.559999942779541,7.460000038146973,21315,7.460000038146973,VTY.MI
2019-07-12,7.460000038146973,7.360000133514404,7.460000038146973,7.440000057220459,16415,7.440000057220459,VTY.MI
2019-07-15,7.480000019073486,7.340000152587891,7.440000057220459,7.380000114440918,4410,7.380000114440918,VTY.MI
2019-07-16,7.360000133514404,7.260000228881836,7.300000190734863,7.300000190734863,15680,7.300000190734863,VTY.MI
2019-07-17,7.340000152587891,7.199999809265137,7.260000228881836,7.239999771118164,7840,7.239999771118164,VTY.MI
2019-07-18,7.239999771118164,7.099999904632568,7.239999771118164,7.159999847412109,6615,7.159999847412109,VTY.MI
2019-07-19,7.21999979019165,7.099999904632568,7.21999979019165,7.139999866485596,7350,7.139999866485596,VTY.MI
2019-07-22,7.21999979019165,7.079999923706055,7.139999866485596,7.099999904632568,7840,7.099999904632568,VTY.MI
2019-07-23,7.28000020980835,7.179999828338623,7.199999809265137,7.179999828338623,3920,7.179999828338623,VTY.MI
2019-07-24,7.199999809265137,7.059999942779541,7.199999809265137,7.059999942779541,6615,7.059999942779541,VTY.MI
2019-07-25,7.059999942779541,6.940000057220459,7.039999961853027,7.0,12250,7.0,VTY.MI
2019-07-26,7.039999961853027,6.980000019073486,7.019999980926514,7.039999961853027,5635,7.039999961853027,VTY.MI
2019-07-29,7.099999904632568,6.980000019073486,6.980000019073486,7.039999961853027,5880,7.039999961853027,VTY.MI
2019-07-30,7.099999904632568,6.980000019073486,7.059999942779541,7.0,5390,7.0,VTY.MI
2019-07-31,7.0,6.920000076293945,7.0,6.980000019073486,3430,6.980000019073486,VTY.MI
2019-08-01,6.920000076293945,6.699999809265137,6.900000095367432,6.900000095367432,11515,6.900000095367432,VTY.MI
2019-08-02,6.880000114440918,6.699999809265137,6.739999771118164,6.820000171661377,13475,6.820000171661377,VTY.MI
2019-08-05,6.820000171661377,6.699999809265137,6.739999771118164,6.760000228881836,4900,6.760000228881836,VTY.MI
2019-08-06,6.840000152587891,6.71999979019165,6.800000190734863,6.739999771118164,4655,6.739999771118164,VTY.MI
2019-08-07,6.840000152587891,6.659999847412109,6.800000190734863,6.659999847412109,3675,6.659999847412109,VTY.MI
2019-08-08,6.739999771118164,6.699999809265137,6.699999809265137,6.739999771118164,735,6.739999771118164,VTY.MI
2019-08-09,6.739999771118164,6.519999980926514,6.639999866485596,6.559999942779541,6125,6.559999942779541,VTY.MI
2019-08-12,6.659999847412109,6.519999980926514,6.519999980926514,6.539999961853027,2940,6.539999961853027,VTY.MI
2019-08-13,6.579999923706055,6.5,6.5,6.559999942779541,735,6.559999942779541,VTY.MI
2019-08-14,6.639999866485596,6.440000057220459,6.579999923706055,6.559999942779541,4165,6.559999942779541,VTY.MI
2019-08-16,6.559999942779541,6.440000057220459,6.440000057220459,6.539999961853027,2695,6.539999961853027,VTY.MI
2019-08-19,6.699999809265137,6.539999961853027,6.539999961853027,6.699999809265137,6860,6.699999809265137,VTY.MI
2019-08-20,6.739999771118164,6.659999847412109,6.699999809265137,6.739999771118164,3185,6.739999771118164,VTY.MI
2019-08-21,6.820000171661377,6.71999979019165,6.760000228881836,6.820000171661377,3430,6.820000171661377,VTY.MI
2019-08-22,6.820000171661377,6.71999979019165,6.739999771118164,6.820000171661377,980,6.820000171661377,VTY.MI
2019-08-23,6.820000171661377,6.820000171661377,6.820000171661377,6.820000171661377,0,6.820000171661377,VTY.MI
2019-08-26,6.800000190734863,6.420000076293945,6.800000190734863,6.679999828338623,17640,6.679999828338623,VTY.MI
2019-08-27,6.699999809265137,6.679999828338623,6.679999828338623,6.679999828338623,1960,6.679999828338623,VTY.MI
2019-08-28,6.639999866485596,6.579999923706055,6.619999885559082,6.619999885559082,7350,6.619999885559082,VTY.MI
2019-08-29,6.78000020980835,6.579999923706055,6.579999923706055,6.78000020980835,2695,6.78000020980835,VTY.MI
2019-08-30,6.78000020980835,6.679999828338623,6.699999809265137,6.739999771118164,5145,6.739999771118164,VTY.MI
2019-09-02,6.78000020980835,6.579999923706055,6.699999809265137,6.619999885559082,4900,6.619999885559082,VTY.MI
2019-09-03,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,490,6.639999866485596,VTY.MI
2019-09-04,6.71999979019165,6.659999847412109,6.659999847412109,6.71999979019165,2450,6.71999979019165,VTY.MI
2019-09-05,7.119999885559082,6.71999979019165,6.840000152587891,6.880000114440918,25725,6.880000114440918,VTY.MI
2019-09-06,6.920000076293945,6.860000133514404,6.880000114440918,6.880000114440918,2695,6.880000114440918,VTY.MI
2019-09-09,6.880000114440918,6.78000020980835,6.840000152587891,6.880000114440918,5635,6.880000114440918,VTY.MI
2019-09-10,6.940000057220459,6.880000114440918,6.880000114440918,6.940000057220459,2695,6.940000057220459,VTY.MI
2019-09-11,6.900000095367432,6.800000190734863,6.860000133514404,6.900000095367432,6125,6.900000095367432,VTY.MI
2019-09-12,6.960000038146973,6.840000152587891,6.840000152587891,6.960000038146973,4900,6.960000038146973,VTY.MI
2019-09-13,7.079999923706055,6.900000095367432,6.940000057220459,6.900000095367432,15925,6.900000095367432,VTY.MI
2019-09-16,6.960000038146973,6.78000020980835,6.900000095367432,6.820000171661377,12985,6.820000171661377,VTY.MI
2019-09-17,6.900000095367432,6.78000020980835,6.800000190734863,6.900000095367432,4900,6.900000095367432,VTY.MI
2019-09-18,6.840000152587891,6.71999979019165,6.840000152587891,6.71999979019165,9800,6.71999979019165,VTY.MI
2019-09-19,6.940000057220459,6.78000020980835,6.78000020980835,6.900000095367432,7840,6.900000095367432,VTY.MI
2019-09-20,7.28000020980835,6.880000114440918,6.880000114440918,7.159999847412109,39200,7.159999847412109,VTY.MI
2019-09-23,7.159999847412109,6.980000019073486,7.139999866485596,7.019999980926514,8330,7.019999980926514,VTY.MI
2019-09-24,7.179999828338623,6.800000190734863,7.059999942779541,7.059999942779541,47040,7.059999942779541,VTY.MI
2019-09-25,7.099999904632568,6.940000057220459,7.079999923706055,7.019999980926514,9310,7.019999980926514,VTY.MI
2019-09-26,7.039999961853027,6.980000019073486,7.019999980926514,7.0,6860,7.0,VTY.MI
2019-09-27,7.179999828338623,7.0,7.039999961853027,7.0,7840,7.0,VTY.MI
2019-09-30,6.139999866485596,5.199999809265137,5.400000095367432,5.920000076293945,249900,5.920000076293945,VTY.MI
2019-10-01,5.920000076293945,5.559999942779541,5.920000076293945,5.599999904632568,46060,5.599999904632568,VTY.MI
2019-10-02,5.599999904632568,5.28000020980835,5.599999904632568,5.300000190734863,40425,5.300000190734863,VTY.MI
2019-10-03,5.420000076293945,5.199999809265137,5.340000152587891,5.340000152587891,11270,5.340000152587891,VTY.MI
2019-10-04,5.5,5.320000171661377,5.380000114440918,5.420000076293945,8820,5.420000076293945,VTY.MI
2019-10-07,5.5,5.320000171661377,5.420000076293945,5.400000095367432,9065,5.400000095367432,VTY.MI
2019-10-08,5.400000095367432,5.119999885559082,5.400000095367432,5.179999828338623,18865,5.179999828338623,VTY.MI
2019-10-09,5.320000171661377,5.179999828338623,5.199999809265137,5.21999979019165,9310,5.21999979019165,VTY.MI
2019-10-10,5.5,4.960000038146973,5.179999828338623,5.159999847412109,49980,5.159999847412109,VTY.MI
2019-10-11,5.260000228881836,5.119999885559082,5.159999847412109,5.179999828338623,14210,5.179999828338623,VTY.MI
2019-10-14,5.28000020980835,5.199999809265137,5.199999809265137,5.28000020980835,6370,5.28000020980835,VTY.MI
2019-10-15,5.28000020980835,5.199999809265137,5.28000020980835,5.21999979019165,3185,5.21999979019165,VTY.MI
2019-10-16,5.659999847412109,5.260000228881836,5.260000228881836,5.5,30625,5.5,VTY.MI
2019-10-17,5.599999904632568,5.320000171661377,5.440000057220459,5.5,7350,5.5,VTY.MI
2019-10-18,5.559999942779541,5.400000095367432,5.5,5.400000095367432,3185,5.400000095367432,VTY.MI
2019-10-21,5.5,5.420000076293945,5.5,5.460000038146973,1470,5.460000038146973,VTY.MI
2019-10-22,5.579999923706055,5.420000076293945,5.420000076293945,5.579999923706055,2205,5.579999923706055,VTY.MI
2019-10-23,5.579999923706055,5.380000114440918,5.480000019073486,5.420000076293945,10290,5.420000076293945,VTY.MI
2019-10-24,5.579999923706055,5.340000152587891,5.440000057220459,5.380000114440918,10535,5.380000114440918,VTY.MI
2019-10-25,5.440000057220459,5.159999847412109,5.360000133514404,5.28000020980835,20825,5.28000020980835,VTY.MI
2019-10-28,5.300000190734863,5.179999828338623,5.28000020980835,5.179999828338623,15435,5.179999828338623,VTY.MI
2019-10-29,5.159999847412109,5.0,5.159999847412109,5.039999961853027,8085,5.039999961853027,VTY.MI
2019-10-30,5.179999828338623,4.920000076293945,4.989999771118164,5.019999980926514,23275,5.019999980926514,VTY.MI
2019-10-31,5.099999904632568,5.059999942779541,5.079999923706055,5.059999942779541,2695,5.059999942779541,VTY.MI
2019-11-01,5.019999980926514,4.96999979019165,5.0,4.980000019073486,2940,4.980000019073486,VTY.MI
2019-11-04,5.119999885559082,5.019999980926514,5.019999980926514,5.119999885559082,5390,5.119999885559082,VTY.MI
2019-11-05,5.099999904632568,5.0,5.059999942779541,5.099999904632568,43855,5.099999904632568,VTY.MI
2019-11-06,5.099999904632568,5.0,5.019999980926514,5.039999961853027,8085,5.039999961853027,VTY.MI
2019-11-07,5.039999961853027,4.949999809265137,5.039999961853027,4.96999979019165,7595,4.96999979019165,VTY.MI
2019-11-08,5.019999980926514,4.909999847412109,4.909999847412109,5.0,7350,5.0,VTY.MI
2019-11-11,5.0,4.820000171661377,4.900000095367432,4.929999828338623,16905,4.929999828338623,VTY.MI
2019-11-12,5.0,4.860000133514404,4.989999771118164,4.960000038146973,8085,4.960000038146973,VTY.MI
2019-11-13,4.960000038146973,4.920000076293945,4.920000076293945,4.960000038146973,1225,4.960000038146973,VTY.MI
2019-11-14,4.960000038146973,4.900000095367432,4.920000076293945,4.920000076293945,5145,4.920000076293945,VTY.MI
2019-11-15,4.949999809265137,4.909999847412109,4.929999828338623,4.929999828338623,8575,4.929999828338623,VTY.MI
2019-11-18,4.949999809265137,4.909999847412109,4.949999809265137,4.909999847412109,1470,4.909999847412109,VTY.MI
2019-11-19,5.059999942779541,4.900000095367432,4.909999847412109,5.059999942779541,14700,5.059999942779541,VTY.MI
2019-11-20,5.320000171661377,4.789999961853027,5.179999828338623,4.840000152587891,63945,4.840000152587891,VTY.MI
2019-11-21,4.980000019073486,4.860000133514404,4.860000133514404,4.900000095367432,11760,4.900000095367432,VTY.MI
2019-11-22,4.980000019073486,4.900000095367432,4.900000095367432,4.929999828338623,9555,4.929999828338623,VTY.MI
2019-11-25,4.96999979019165,4.840000152587891,4.96999979019165,4.849999904632568,9555,4.849999904632568,VTY.MI
2019-11-26,4.989999771118164,4.860000133514404,4.940000057220459,4.869999885559082,13230,4.869999885559082,VTY.MI
2019-11-27,4.949999809265137,4.889999866485596,4.900000095367432,4.949999809265137,4410,4.949999809265137,VTY.MI
2019-11-28,4.949999809265137,4.840000152587891,4.920000076293945,4.860000133514404,8575,4.860000133514404,VTY.MI
2019-11-29,4.920000076293945,4.860000133514404,4.900000095367432,4.900000095367432,5145,4.900000095367432,VTY.MI
2019-12-02,4.929999828338623,4.829999923706055,4.900000095367432,4.889999866485596,6125,4.889999866485596,VTY.MI
2019-12-03,4.900000095367432,4.860000133514404,4.900000095367432,4.869999885559082,3430,4.869999885559082,VTY.MI
2019-12-04,4.909999847412109,4.840000152587891,4.860000133514404,4.860000133514404,10535,4.860000133514404,VTY.MI
2019-12-05,4.889999866485596,4.840000152587891,4.840000152587891,4.869999885559082,4410,4.869999885559082,VTY.MI
2019-12-06,4.880000114440918,4.860000133514404,4.860000133514404,4.880000114440918,2940,4.880000114440918,VTY.MI
2019-12-09,4.920000076293945,4.840000152587891,4.909999847412109,4.860000133514404,10290,4.860000133514404,VTY.MI
2019-12-10,4.690000057220459,4.53000020980835,4.619999885559082,4.630000114440918,96285,4.630000114440918,VTY.MI
2019-12-11,4.679999828338623,4.599999904632568,4.650000095367432,4.610000133514404,12250,4.610000133514404,VTY.MI
2019-12-12,4.650000095367432,4.550000190734863,4.619999885559082,4.550000190734863,8085,4.550000190734863,VTY.MI
2019-12-13,4.579999923706055,4.449999809265137,4.550000190734863,4.550000190734863,14455,4.550000190734863,VTY.MI
2019-12-16,4.559999942779541,4.380000114440918,4.539999961853027,4.460000038146973,23275,4.460000038146973,VTY.MI
2019-12-17,4.46999979019165,4.349999904632568,4.46999979019165,4.349999904632568,22540,4.349999904632568,VTY.MI
2019-12-18,4.349999904632568,4.099999904632568,4.190000057220459,4.349999904632568,44100,4.349999904632568,VTY.MI
2019-12-19,4.889999866485596,4.239999771118164,4.239999771118164,4.860000133514404,43855,4.860000133514404,VTY.MI
2019-12-20,4.889999866485596,4.46999979019165,4.889999866485596,4.619999885559082,47285,4.619999885559082,VTY.MI
2019-12-23,4.730000019073486,4.519999980926514,4.659999847412109,4.599999904632568,11760,4.599999904632568,VTY.MI
2019-12-27,4.789999961853027,4.590000152587891,4.639999866485596,4.630000114440918,16170,4.630000114440918,VTY.MI
2019-12-30,4.670000076293945,4.590000152587891,4.590000152587891,4.599999904632568,5390,4.599999904632568,VTY.MI
2020-01-02,4.989999771118164,4.630000114440918,4.670000076293945,4.739999771118164,28420,4.739999771118164,VTY.MI
2020-01-03,4.800000190734863,4.659999847412109,4.800000190734863,4.670000076293945,4655,4.670000076293945,VTY.MI
2020-01-06,4.639999866485596,4.519999980926514,4.639999866485596,4.599999904632568,7595,4.599999904632568,VTY.MI
2020-01-07,4.679999828338623,4.559999942779541,4.599999904632568,4.679999828338623,3675,4.679999828338623,VTY.MI
2020-01-08,4.78000020980835,4.619999885559082,4.739999771118164,4.690000057220459,4410,4.690000057220459,VTY.MI
2020-01-09,4.860000133514404,4.650000095367432,4.789999961853027,4.71999979019165,9310,4.71999979019165,VTY.MI
2020-01-10,4.829999923706055,4.690000057220459,4.71999979019165,4.71999979019165,5390,4.71999979019165,VTY.MI
2020-01-13,4.849999904632568,4.670000076293945,4.670000076293945,4.710000038146973,5880,4.710000038146973,VTY.MI
2020-01-14,4.789999961853027,4.670000076293945,4.710000038146973,4.679999828338623,5145,4.679999828338623,VTY.MI
2020-01-15,4.769999980926514,4.699999809265137,4.739999771118164,4.739999771118164,3185,4.739999771118164,VTY.MI
2020-01-16,4.800000190734863,4.710000038146973,4.710000038146973,4.800000190734863,7350,4.800000190734863,VTY.MI
2020-01-17,5.079999923706055,4.760000228881836,4.760000228881836,5.0,23520,5.0,VTY.MI
2020-01-20,5.0,4.900000095367432,4.989999771118164,4.900000095367432,5145,4.900000095367432,VTY.MI
2020-01-21,4.940000057220459,4.809999942779541,4.880000114440918,4.880000114440918,4655,4.880000114440918,VTY.MI
2020-01-22,4.849999904632568,4.699999809265137,4.849999904632568,4.730000019073486,6615,4.730000019073486,VTY.MI
2020-01-23,4.909999847412109,4.789999961853027,4.800000190734863,4.789999961853027,5390,4.789999961853027,VTY.MI
2020-01-24,4.800000190734863,4.679999828338623,4.78000020980835,4.800000190734863,11270,4.800000190734863,VTY.MI
2020-01-27,4.699999809265137,4.610000133514404,4.690000057220459,4.630000114440918,5390,4.630000114440918,VTY.MI
2020-01-28,4.71999979019165,4.5,4.610000133514404,4.690000057220459,10045,4.690000057220459,VTY.MI
2020-01-29,4.690000057220459,4.610000133514404,4.630000114440918,4.659999847412109,3430,4.659999847412109,VTY.MI
2020-01-30,4.610000133514404,4.579999923706055,4.610000133514404,4.579999923706055,1225,4.579999923706055,VTY.MI
2020-01-31,4.599999904632568,4.449999809265137,4.579999923706055,4.579999923706055,17885,4.579999923706055,VTY.MI
2020-02-03,4.71999979019165,4.480000019073486,4.550000190734863,4.630000114440918,7840,4.630000114440918,VTY.MI
2020-02-04,4.599999904632568,4.570000171661377,4.570000171661377,4.579999923706055,2450,4.579999923706055,VTY.MI
2020-02-05,4.690000057220459,4.590000152587891,4.610000133514404,4.590000152587891,2450,4.590000152587891,VTY.MI
2020-02-06,4.650000095367432,4.5,4.619999885559082,4.53000020980835,6615,4.53000020980835,VTY.MI
2020-02-07,4.590000152587891,4.420000076293945,4.590000152587891,4.519999980926514,9065,4.519999980926514,VTY.MI
2020-02-10,4.5,4.489999771118164,4.5,4.489999771118164,2940,4.489999771118164,VTY.MI
2020-02-11,4.610000133514404,4.440000057220459,4.5,4.570000171661377,7105,4.570000171661377,VTY.MI
2020-02-12,4.690000057220459,4.420000076293945,4.489999771118164,4.590000152587891,24500,4.590000152587891,VTY.MI
2020-02-13,4.570000171661377,4.53000020980835,4.570000171661377,4.53000020980835,1960,4.53000020980835,VTY.MI
2020-02-14,4.650000095367432,4.369999885559082,4.610000133514404,4.420000076293945,25235,4.420000076293945,VTY.MI
2020-02-17,4.449999809265137,4.21999979019165,4.440000057220459,4.260000228881836,22295,4.260000228881836,VTY.MI
2020-02-18,4.349999904632568,4.119999885559082,4.340000152587891,4.269999980926514,20580,4.269999980926514,VTY.MI
2020-02-19,4.269999980926514,4.210000038146973,4.260000228881836,4.25,7105,4.25,VTY.MI
2020-02-20,4.619999885559082,4.28000020980835,4.289999961853027,4.519999980926514,48265,4.519999980926514,VTY.MI
2020-02-21,4.71999979019165,4.550000190734863,4.550000190734863,4.630000114440918,29400,4.630000114440918,VTY.MI
2020-02-24,4.46999979019165,4.199999809265137,4.340000152587891,4.429999828338623,12250,4.429999828338623,VTY.MI
2020-02-25,4.579999923706055,4.300000190734863,4.340000152587891,4.46999979019165,16660,4.46999979019165,VTY.MI
2020-02-26,4.579999923706055,4.400000095367432,4.440000057220459,4.579999923706055,4655,4.579999923706055,VTY.MI
2020-02-27,4.449999809265137,4.369999885559082,4.409999847412109,4.409999847412109,10535,4.409999847412109,VTY.MI
2020-02-28,4.449999809265137,4.139999866485596,4.340000152587891,4.389999866485596,19845,4.389999866485596,VTY.MI
2020-03-02,4.460000038146973,4.159999847412109,4.309999942779541,4.460000038146973,12985,4.460000038146973,VTY.MI
2020-03-03,4.730000019073486,4.5,4.730000019073486,4.5,11025,4.5,VTY.MI
2020-03-04,4.599999904632568,4.5,4.5,4.5,5145,4.5,VTY.MI
2020-03-05,4.5,4.369999885559082,4.5,4.429999828338623,3430,4.429999828338623,VTY.MI
2020-03-06,4.400000095367432,4.079999923706055,4.340000152587891,4.329999923706055,12985,4.329999923706055,VTY.MI
2020-03-09,4.0,3.7300000190734863,4.0,3.9000000953674316,18130,3.9000000953674316,VTY.MI
2020-03-10,4.03000020980835,3.700000047683716,3.9700000286102295,3.700000047683716,9310,3.700000047683716,VTY.MI
2020-03-11,3.890000104904175,3.5,3.809999942779541,3.559999942779541,10045,3.559999942779541,VTY.MI
2020-03-12,3.25,3.049999952316284,3.0999999046325684,3.0999999046325684,7840,3.0999999046325684,VTY.MI
2020-03-13,3.3499999046325684,3.049999952316284,3.049999952316284,3.2799999713897705,6370,3.2799999713897705,VTY.MI
2020-03-16,3.2799999713897705,2.9100000858306885,3.0,3.2799999713897705,4410,3.2799999713897705,VTY.MI
2020-03-17,3.4600000381469727,3.299999952316284,3.380000114440918,3.4600000381469727,3675,3.4600000381469727,VTY.MI
2020-03-18,3.6700000762939453,3.490000009536743,3.5299999713897705,3.490000009536743,3185,3.490000009536743,VTY.MI
2020-03-19,3.5299999713897705,3.380000114440918,3.450000047683716,3.5299999713897705,1470,3.5299999713897705,VTY.MI
2020-03-20,3.700000047683716,3.4000000953674316,3.5799999237060547,3.450000047683716,11270,3.450000047683716,VTY.MI
2020-03-23,3.549999952316284,3.5,3.549999952316284,3.509999990463257,1960,3.509999990463257,VTY.MI
2020-03-24,3.9000000953674316,3.690000057220459,3.7300000190734863,3.859999895095825,29645,3.859999895095825,VTY.MI
2020-03-25,5.079999923706055,4.829999923706055,5.079999923706055,5.039999961853027,36750,5.039999961853027,VTY.MI
2020-03-26,5.380000114440918,4.699999809265137,5.0,4.940000057220459,68845,4.940000057220459,VTY.MI
2020-03-27,4.869999885559082,4.550000190734863,4.840000152587891,4.820000171661377,9555,4.820000171661377,VTY.MI
2020-03-30,4.880000114440918,4.699999809265137,4.800000190734863,4.699999809265137,2695,4.699999809265137,VTY.MI
2020-03-31,4.920000076293945,4.300000190734863,4.710000038146973,4.389999866485596,23520,4.389999866485596,VTY.MI
2020-04-01,4.380000114440918,4.119999885559082,4.380000114440918,4.300000190734863,4900,4.300000190734863,VTY.MI
2020-04-02,5.139999866485596,4.150000095367432,4.199999809265137,5.139999866485596,29155,5.139999866485596,VTY.MI
2020-04-03,5.579999923706055,4.78000020980835,5.579999923706055,4.829999923706055,84035,4.829999923706055,VTY.MI
2020-04-06,5.0,4.659999847412109,4.949999809265137,4.789999961853027,16660,4.789999961853027,VTY.MI
2020-04-07,5.0,4.800000190734863,4.860000133514404,4.800000190734863,11760,4.800000190734863,VTY.MI
2020-04-08,4.920000076293945,4.699999809265137,4.920000076293945,4.920000076293945,5880,4.920000076293945,VTY.MI
2020-04-09,4.960000038146973,4.75,4.940000057220459,4.75,8820,4.75,VTY.MI
2020-04-14,5.179999828338623,4.559999942779541,4.650000095367432,4.889999866485596,44590,4.889999866485596,VTY.MI
2020-04-15,5.0,4.829999923706055,4.840000152587891,4.869999885559082,10045,4.869999885559082,VTY.MI
2020-04-16,5.0,4.559999942779541,5.0,4.630000114440918,22540,4.630000114440918,VTY.MI
2020-04-17,5.320000171661377,4.800000190734863,4.960000038146973,4.849999904632568,105105,4.849999904632568,VTY.MI
2020-04-20,5.119999885559082,4.829999923706055,5.119999885559082,4.889999866485596,15680,4.889999866485596,VTY.MI
2020-04-21,5.019999980926514,4.820000171661377,4.960000038146973,4.820000171661377,6370,4.820000171661377,VTY.MI
2020-04-22,4.900000095367432,4.71999979019165,4.820000171661377,4.900000095367432,3430,4.900000095367432,VTY.MI
2020-04-23,4.900000095367432,4.760000228881836,4.900000095367432,4.820000171661377,5390,4.820000171661377,VTY.MI
2020-04-24,4.800000190734863,4.75,4.760000228881836,4.78000020980835,5635,4.78000020980835,VTY.MI
2020-04-27,4.869999885559082,4.699999809265137,4.869999885559082,4.699999809265137,5390,4.699999809265137,VTY.MI
2020-04-28,4.75,4.679999828338623,4.699999809265137,4.75,2940,4.75,VTY.MI
2020-04-29,4.75,4.670000076293945,4.670000076293945,4.679999828338623,3675,4.679999828338623,VTY.MI
2020-04-30,4.619999885559082,4.570000171661377,4.619999885559082,4.599999904632568,4410,4.599999904632568,VTY.MI
2020-05-04,4.5,4.5,4.5,4.5,980,4.5,VTY.MI
2020-05-05,4.440000057220459,4.420000076293945,4.420000076293945,4.440000057220459,1470,4.440000057220459,VTY.MI
2020-05-06,4.46999979019165,4.360000133514404,4.46999979019165,4.380000114440918,980,4.380000114440918,VTY.MI
2020-05-07,4.480000019073486,4.380000114440918,4.480000019073486,4.380000114440918,1225,4.380000114440918,VTY.MI
2020-05-08,4.5,4.46999979019165,4.46999979019165,4.5,980,4.5,VTY.MI
2020-05-11,4.550000190734863,4.5,4.539999961853027,4.5,3430,4.5,VTY.MI
2019-01-02,1.0928900241851807,0.9295859932899475,1.0175199508666992,0.9295859932899475,45960.0,0.9295859932899475,VE.MI
2019-01-03,1.0175199508666992,0.8416529893875122,1.0049599409103394,0.8919000029563904,93326.0,0.8919000029563904,VE.MI
2019-01-04,0.8667770028114319,0.7914050221443176,0.8667770028114319,0.8039669990539551,63759.0,0.8039669990539551,VE.MI
2019-01-07,1.030079960823059,0.8416529893875122,0.8416529893875122,1.030079960823059,93047.0,1.030079960823059,VE.MI
2019-01-08,1.130579948425293,0.9044619798660278,1.067770004272461,0.9547100067138672,121823.0,0.9547100067138672,VE.MI
2019-01-09,1.055209994316101,0.942147970199585,0.9672719836235046,0.9672719836235046,63068.0,0.9672719836235046,VE.MI
2019-01-10,0.9798340201377869,0.8667770028114319,0.9798340201377869,0.8793380260467529,98564.0,0.8793380260467529,VE.MI
2019-01-11,0.9295859932899475,0.8416529893875122,0.8793380260467529,0.8793380260467529,40054.0,0.8793380260467529,VE.MI
2019-01-14,0.8919000029563904,0.8667770028114319,0.8919000029563904,0.8667770028114319,7689.0,0.8667770028114319,VE.MI
2019-01-15,0.8542150259017944,0.7788429856300354,0.8542150259017944,0.7788429856300354,78280.0,0.7788429856300354,VE.MI
2019-01-16,0.8165289759635925,0.7788429856300354,0.8165289759635925,0.7914050221443176,14621.0,0.7914050221443176,VE.MI
2019-01-17,0.9672719836235046,0.766281008720398,0.8039669990539551,0.8542150259017944,215840.0,0.8542150259017944,VE.MI
2019-01-18,0.942147970199585,0.8290910124778748,0.8542150259017944,0.9295859932899475,105440.0,0.9295859932899475,VE.MI
2019-01-21,1.0928900241851807,0.9044619798660278,0.9547100067138672,1.0928900241851807,97639.0,1.0928900241851807,VE.MI
2019-01-22,1.40693998336792,1.1054500341415405,1.1054500341415405,1.40693998336792,64906.0,1.40693998336792,VE.MI
2019-01-23,1.758679986000061,1.2561999559402466,1.746109962463379,1.2687599658966064,124419.0,1.2687599658966064,VE.MI
2019-01-24,1.494879961013794,1.1933900117874146,1.2687599658966064,1.39437997341156,120831.0,1.39437997341156,VE.MI
2019-01-25,1.4697500467300415,1.2938799858093262,1.4194999933242798,1.3692599534988403,76308.0,1.3692599534988403,VE.MI
2019-01-28,1.4446300268173218,1.2938799858093262,1.3692599534988403,1.432070016860962,54230.0,1.432070016860962,VE.MI
2019-01-29,1.5199999809265137,1.39437997341156,1.494879961013794,1.39437997341156,35161.0,1.39437997341156,VE.MI
2019-01-30,1.432070016860962,1.3190100193023682,1.4194999933242798,1.3190100193023682,32798.0,1.3190100193023682,VE.MI
2019-01-31,1.3566900491714478,1.2059500217437744,1.2561999559402466,1.2561999559402466,69353.0,1.2561999559402466,VE.MI
2019-02-01,1.3566900491714478,1.2436399459838867,1.2813199758529663,1.3064500093460083,23292.0,1.3064500093460083,VE.MI
2019-02-04,1.3064500093460083,1.2185100317001343,1.3064500093460083,1.2185100317001343,13551.0,1.2185100317001343,VE.MI
2019-02-05,1.3064500093460083,1.2310700416564941,1.3064500093460083,1.2561999559402466,10788.0,1.2561999559402466,VE.MI
2019-02-06,1.3064500093460083,1.2059500217437744,1.3064500093460083,1.2561999559402466,14889.0,1.2561999559402466,VE.MI
2019-02-07,1.2813199758529663,1.1933900117874146,1.2813199758529663,1.2436399459838867,14276.0,1.2436399459838867,VE.MI
2019-02-08,1.331570029258728,1.1933900117874146,1.2185100317001343,1.3190100193023682,49360.0,1.3190100193023682,VE.MI
2019-02-11,1.3566900491714478,1.2436399459838867,1.3566900491714478,1.2687599658966064,3410.0,1.2687599658966064,VE.MI
2019-02-12,1.3566900491714478,1.2059500217437744,1.3190100193023682,1.2813199758529663,20116.0,1.2813199758529663,VE.MI
2019-02-13,1.3190100193023682,1.2436399459838867,1.3064500093460083,1.2436399459838867,10565.0,1.2436399459838867,VE.MI
2019-02-14,1.3064500093460083,1.2185100317001343,1.2436399459838867,1.2436399459838867,7879.0,1.2436399459838867,VE.MI
2019-02-15,1.2938799858093262,1.2059500217437744,1.2938799858093262,1.2561999559402466,16861.0,1.2561999559402466,VE.MI
2019-02-18,1.2561999559402466,1.2310700416564941,1.2561999559402466,1.2436399459838867,4201.0,1.2436399459838867,VE.MI
2019-02-19,1.2687599658966064,1.2310700416564941,1.2687599658966064,1.2561999559402466,245.0,1.2561999559402466,VE.MI
2019-02-20,1.2185100317001343,1.1808300018310547,1.2185100317001343,1.2059500217437744,17608.0,1.2059500217437744,VE.MI
2019-02-21,1.3064500093460083,1.1808300018310547,1.2436399459838867,1.1933900117874146,18912.0,1.1933900117874146,VE.MI
2019-02-22,1.2436399459838867,1.1682599782943726,1.1808300018310547,1.1682599782943726,27806.0,1.1682599782943726,VE.MI
2019-02-25,1.2310700416564941,1.1682599782943726,1.2059500217437744,1.1933900117874146,4903.0,1.1933900117874146,VE.MI
2019-02-26,1.2059500217437744,1.1682599782943726,1.1808300018310547,1.2059500217437744,5538.0,1.2059500217437744,VE.MI
2019-02-27,1.1933900117874146,1.130579948425293,1.1808300018310547,1.1556999683380127,10732.0,1.1556999683380127,VE.MI
2019-02-28,1.1808300018310547,1.0803300142288208,1.0803300142288208,1.1808300018310547,2752.0,1.1808300018310547,VE.MI
2019-03-01,1.1808300018310547,1.1556999683380127,1.1682599782943726,1.1682599782943726,8592.0,1.1682599782943726,VE.MI
2019-03-04,1.1682599782943726,1.130579948425293,1.1682599782943726,1.1431399583816528,14242.0,1.1431399583816528,VE.MI
2019-03-05,1.1682599782943726,1.1180200576782227,1.1556999683380127,1.1556999683380127,19592.0,1.1556999683380127,VE.MI
2019-03-06,1.1556999683380127,1.1180200576782227,1.130579948425293,1.1556999683380127,4870.0,1.1556999683380127,VE.MI
2019-03-07,1.1431399583816528,1.1180200576782227,1.1180200576782227,1.1180200576782227,13841.0,1.1180200576782227,VE.MI
2019-03-08,1.130579948425293,1.1054500341415405,1.1180200576782227,1.1054500341415405,2095.0,1.1054500341415405,VE.MI
2019-03-11,1.1933900117874146,1.1116100549697876,1.130579948425293,1.1933900117874146,4513.0,1.1933900117874146,VE.MI
2019-03-12,1.1306999921798706,1.0991699695587158,1.130579948425293,1.0991699695587158,479.0,1.0991699695587158,VE.MI
2019-03-13,1.1293200254440308,1.0871100425720215,1.1004300117492676,1.0871100425720215,6263.0,1.0871100425720215,VE.MI
2019-03-14,1.1117299795150757,1.0318399667739868,1.086609959602356,1.1117299795150757,22434.0,1.1117299795150757,VE.MI
2019-03-15,1.1072100400924683,1.0589699745178223,1.0589699745178223,1.067770004272461,3588.0,1.067770004272461,VE.MI
2019-03-18,1.1004300117492676,1.1004300117492676,1.1004300117492676,1.1004300117492676,156.0,1.1004300117492676,VE.MI
2019-03-19,1.0989199876785278,1.074049949645996,1.0752999782562256,1.074049949645996,1916.0,1.074049949645996,VE.MI
2019-03-20,1.0928900241851807,1.0928900241851807,1.0928900241851807,1.0928900241851807,111.0,1.0928900241851807,VE.MI
2019-03-21,1.0925099849700928,1.055209994316101,1.0925099849700928,1.055209994316101,200.0,1.055209994316101,VE.MI
2019-03-22,1.067139983177185,1.0665099620819092,1.067139983177185,1.067139983177185,10130.0,1.067139983177185,VE.MI
2019-03-25,1.092769980430603,1.0464099645614624,1.092769980430603,1.055209994316101,891.0,1.055209994316101,VE.MI
2019-03-26,1.1293200254440308,1.0390000343322754,1.055209994316101,1.1293200254440308,3009.0,1.1293200254440308,VE.MI
2019-03-27,1.1293200254440308,1.067770004272461,1.1293200254440308,1.1104799509048462,4825.0,1.1104799509048462,VE.MI
2019-03-28,1.10971999168396,1.0559600591659546,1.1054500341415405,1.085360050201416,8403.0,1.085360050201416,VE.MI
2019-03-29,1.1104799509048462,0.9923959970474243,1.085610032081604,1.0099799633026123,24574.0,1.0099799633026123,VE.MI
2019-04-01,1.0363600254058838,0.9609910249710083,1.0049599409103394,1.0363600254058838,9896.0,1.0363600254058838,VE.MI
2019-04-02,1.0614900588989258,1.0175199508666992,1.0614900588989258,1.023800015449524,4067.0,1.023800015449524,VE.MI
2019-04-03,1.030079960823059,0.9923959970474243,1.0049599409103394,1.030079960823059,9863.0,1.030079960823059,VE.MI
2019-04-04,1.023800015449524,1.011240005493164,1.011240005493164,1.023800015449524,3031.0,1.023800015449524,VE.MI
2019-04-05,1.048930048942566,1.0175199508666992,1.023800015449524,1.0363600254058838,2139.0,1.0363600254058838,VE.MI
2019-04-08,1.055209994316101,0.9986770153045654,1.055209994316101,0.9986770153045654,4647.0,0.9986770153045654,VE.MI
2019-04-09,1.0363600254058838,0.9986770153045654,0.9986770153045654,1.030079960823059,3789.0,1.030079960823059,VE.MI
2019-04-10,1.042639970779419,0.9986770153045654,1.042639970779419,1.0363600254058838,10776.0,1.0363600254058838,VE.MI
2019-04-11,1.048930048942566,0.9923959970474243,1.048930048942566,1.023800015449524,8391.0,1.023800015449524,VE.MI
2019-04-12,1.042639970779419,0.9986770153045654,1.042639970779419,1.0363600254058838,1036.0,1.0363600254058838,VE.MI
2019-04-15,1.048930048942566,1.011240005493164,1.0175199508666992,1.042639970779419,9439.0,1.042639970779419,VE.MI
2019-04-16,1.023800015449524,1.0049599409103394,1.011240005493164,1.023800015449524,9907.0,1.023800015449524,VE.MI
2019-04-17,1.067770004272461,1.023800015449524,1.023800015449524,1.042639970779419,5973.0,1.042639970779419,VE.MI
2019-04-18,1.067770004272461,1.0175199508666992,1.067770004272461,1.030079960823059,5839.0,1.030079960823059,VE.MI
2019-04-23,1.0803300142288208,1.011240005493164,1.011240005493164,1.0803300142288208,2953.0,1.0803300142288208,VE.MI
2019-04-24,1.0991699695587158,1.023800015449524,1.0928900241851807,1.042639970779419,7890.0,1.042639970779419,VE.MI
2019-04-25,1.0803300142288208,1.0049599409103394,1.0803300142288208,1.023800015449524,2786.0,1.023800015449524,VE.MI
2019-04-26,1.023800015449524,1.0049599409103394,1.011240005493164,1.023800015449524,3778.0,1.023800015449524,VE.MI
2019-04-29,1.023800015449524,1.023800015449524,1.023800015449524,1.023800015449524,222.0,1.023800015449524,VE.MI
2019-04-30,1.023800015449524,1.0049599409103394,1.0049599409103394,1.023800015449524,3800.0,1.023800015449524,VE.MI
2019-05-02,1.074049949645996,1.042639970779419,1.042639970779419,1.0614900588989258,22.0,1.0614900588989258,VE.MI
2019-05-03,1.048930048942566,1.0049599409103394,1.048930048942566,1.011240005493164,8124.0,1.011240005493164,VE.MI
2019-05-06,1.0049599409103394,0.9986770153045654,1.0049599409103394,0.9986770153045654,3900.0,0.9986770153045654,VE.MI
2019-05-07,1.0363600254058838,1.030079960823059,1.0363600254058838,1.030079960823059,33.0,1.030079960823059,VE.MI
2019-05-08,1.030079960823059,0.9923959970474243,1.030079960823059,1.011240005493164,4613.0,1.011240005493164,VE.MI
2019-05-09,1.011240005493164,1.0049599409103394,1.011240005493164,1.0049599409103394,4090.0,1.0049599409103394,VE.MI
2019-05-10,0.9986770153045654,0.9547100067138672,0.9986770153045654,0.9547100067138672,5828.0,0.9547100067138672,VE.MI
2019-05-13,0.9798340201377869,0.9484289884567261,0.9735530018806458,0.9798340201377869,6419.0,0.9798340201377869,VE.MI
2019-05-14,1.0363600254058838,0.9798340201377869,0.9798340201377869,1.0363600254058838,289.0,1.0363600254058838,VE.MI
2019-05-15,1.0175199508666992,0.9861149787902832,1.0175199508666992,1.0175199508666992,5962.0,1.0175199508666992,VE.MI
2019-05-16,1.0049599409103394,0.9609910249710083,0.9672719836235046,0.9861149787902832,4847.0,0.9861149787902832,VE.MI
2019-05-17,0.9861149787902832,0.9735530018806458,0.9735530018806458,0.9861149787902832,3109.0,0.9861149787902832,VE.MI
2019-05-20,0.9923959970474243,0.9923959970474243,0.9923959970474243,0.9923959970474243,22.0,0.9923959970474243,VE.MI
2019-05-21,1.011240005493164,1.011240005493164,1.011240005493164,1.011240005493164,111.0,1.011240005493164,VE.MI
2019-05-22,1.0049599409103394,0.9609910249710083,1.0049599409103394,0.9861149787902832,2964.0,0.9861149787902832,VE.MI
2019-05-23,0.9672719836235046,0.9484289884567261,0.9672719836235046,0.9672719836235046,546.0,0.9672719836235046,VE.MI
2019-05-24,0.9547100067138672,0.942147970199585,0.9547100067138672,0.9547100067138672,3198.0,0.9547100067138672,VE.MI
2019-05-27,0.9609910249710083,0.9358670115470886,0.9547100067138672,0.9609910249710083,2318.0,0.9609910249710083,VE.MI
2019-05-28,0.9672719836235046,0.9672719836235046,0.9672719836235046,0.9672719836235046,11.0,0.9672719836235046,VE.MI
2019-05-29,0.9484289884567261,0.9170240163803101,0.9484289884567261,0.9170240163803101,8447.0,0.9170240163803101,VE.MI
2019-05-30,0.942147970199585,0.942147970199585,0.942147970199585,0.942147970199585,44.0,0.942147970199585,VE.MI
2019-05-31,0.9358670115470886,0.9044619798660278,0.9044619798660278,0.9358670115470886,278.0,0.9358670115470886,VE.MI
2019-06-03,0.9358670115470886,0.9358670115470886,0.9358670115470886,0.9358670115470886,133.0,0.9358670115470886,VE.MI
2019-06-04,0.9170240163803101,0.9170240163803101,0.9170240163803101,0.9170240163803101,222.0,0.9170240163803101,VE.MI
2019-06-05,0.9358670115470886,0.9170240163803101,0.9358670115470886,0.9170240163803101,2240.0,0.9170240163803101,VE.MI
2019-06-06,0.9044619798660278,0.9044619798660278,0.9044619798660278,0.9044619798660278,122.0,0.9044619798660278,VE.MI
2019-06-07,0.9044619798660278,0.8919000029563904,0.8919000029563904,0.9044619798660278,1125.0,0.9044619798660278,VE.MI
2019-06-10,0.9358670115470886,0.8730570077896118,0.8793380260467529,0.8919000029563904,1092.0,0.8919000029563904,VE.MI
2019-06-11,0.9484289884567261,0.8919000029563904,0.910742998123169,0.9233049750328064,9584.0,0.9233049750328064,VE.MI
2019-06-12,0.9233049750328064,0.9233049750328064,0.9233049750328064,0.9233049750328064,0.0,0.9233049750328064,VE.MI
2019-06-13,0.9358670115470886,0.910742998123169,0.9358670115470886,0.9358670115470886,735.0,0.9358670115470886,VE.MI
2019-06-14,0.9295859932899475,0.9044619798660278,0.9044619798660278,0.9295859932899475,724.0,0.9295859932899475,VE.MI
2019-06-17,0.9358670115470886,0.8479340076446533,0.910742998123169,0.8730570077896118,12058.0,0.8730570077896118,VE.MI
2019-06-18,0.8919000029563904,0.8542150259017944,0.8856189846992493,0.8856189846992493,6519.0,0.8856189846992493,VE.MI
2019-06-19,0.8919000029563904,0.8667770028114319,0.8667770028114319,0.8856189846992493,3711.0,0.8856189846992493,VE.MI
2019-06-20,0.8667770028114319,0.8353719711303711,0.8667770028114319,0.8479340076446533,2596.0,0.8479340076446533,VE.MI
2019-06-21,0.8542150259017944,0.8479340076446533,0.8479340076446533,0.8542150259017944,211.0,0.8542150259017944,VE.MI
2019-06-24,0.8542150259017944,0.8353719711303711,0.8542150259017944,0.8353719711303711,534.0,0.8353719711303711,VE.MI
2019-06-25,0.8353719711303711,0.8353719711303711,0.8353719711303711,0.8353719711303711,0.0,0.8353719711303711,VE.MI
2019-06-26,0.8290910124778748,0.7914050221443176,0.8228099942207336,0.8039669990539551,7667.0,0.8039669990539551,VE.MI
2019-06-27,0.797685980796814,0.7599999904632568,0.7914050221443176,0.766281008720398,9283.0,0.766281008720398,VE.MI
2019-06-28,0.7725620269775391,0.7474380135536194,0.766281008720398,0.7474380135536194,3599.0,0.7474380135536194,VE.MI
2019-07-01,0.8165289759635925,0.766281008720398,0.766281008720398,0.8165289759635925,19157.0,0.8165289759635925,VE.MI
2019-07-02,0.8228099942207336,0.7851240038871765,0.8102480173110962,0.8102480173110962,10264.0,0.8102480173110962,VE.MI
2019-07-03,0.9735530018806458,0.8102480173110962,0.8102480173110962,0.9735530018806458,40054.0,0.9735530018806458,VE.MI
2019-07-04,0.9923959970474243,0.910742998123169,0.9923959970474243,0.9295859932899475,29277.0,0.9295859932899475,VE.MI
2019-07-05,0.942147970199585,0.9233049750328064,0.942147970199585,0.9233049750328064,18856.0,0.9233049750328064,VE.MI
2019-07-08,0.8730570077896118,0.8353719711303711,0.8730570077896118,0.8604959845542908,16772.0,0.8604959845542908,VE.MI
2019-07-09,0.8730570077896118,0.8416529893875122,0.8667770028114319,0.8416529893875122,858.0,0.8416529893875122,VE.MI
2019-07-10,0.8730570077896118,0.8479340076446533,0.8730570077896118,0.8604959845542908,6207.0,0.8604959845542908,VE.MI
2019-07-11,0.8667770028114319,0.8479340076446533,0.8667770028114319,0.8667770028114319,33.0,0.8667770028114319,VE.MI
2019-07-12,0.8793380260467529,0.8479340076446533,0.8793380260467529,0.8479340076446533,5873.0,0.8479340076446533,VE.MI
2019-07-15,0.8793380260467529,0.8165289759635925,0.8793380260467529,0.8290910124778748,7277.0,0.8290910124778748,VE.MI
2019-07-16,0.8479340076446533,0.7914050221443176,0.8479340076446533,0.8228099942207336,10208.0,0.8228099942207336,VE.MI
2019-07-17,0.8228099942207336,0.8228099942207336,0.8228099942207336,0.8228099942207336,11.0,0.8228099942207336,VE.MI
2019-07-18,0.8165289759635925,0.797685980796814,0.8039669990539551,0.8165289759635925,8770.0,0.8165289759635925,VE.MI
2019-07-19,0.8542150259017944,0.8165289759635925,0.8165289759635925,0.8542150259017944,7756.0,0.8542150259017944,VE.MI
2019-07-22,0.8730570077896118,0.8416529893875122,0.8730570077896118,0.8416529893875122,456.0,0.8416529893875122,VE.MI
2019-07-23,0.8228099942207336,0.7914050221443176,0.8228099942207336,0.8102480173110962,22021.0,0.8102480173110962,VE.MI
2019-07-24,0.8290910124778748,0.7788429856300354,0.797685980796814,0.8039669990539551,6943.0,0.8039669990539551,VE.MI
2019-07-25,0.8165289759635925,0.8165289759635925,0.8165289759635925,0.8165289759635925,11.0,0.8165289759635925,VE.MI
2019-07-26,0.8039669990539551,0.7788429856300354,0.7914050221443176,0.7788429856300354,23002.0,0.7788429856300354,VE.MI
2019-07-29,0.7788429856300354,0.7599999904632568,0.7788429856300354,0.7725620269775391,17463.0,0.7725620269775391,VE.MI
2019-07-30,0.7725620269775391,0.7599999904632568,0.7599999904632568,0.7725620269775391,4937.0,0.7725620269775391,VE.MI
2019-07-31,0.7725620269775391,0.7348759770393372,0.7537189722061157,0.7599999904632568,25944.0,0.7599999904632568,VE.MI
2019-08-01,0.7474380135536194,0.7348759770393372,0.7474380135536194,0.7411569952964783,16672.0,0.7411569952964783,VE.MI
2019-08-02,0.7411569952964783,0.7097520232200623,0.7348759770393372,0.7160329818725586,17664.0,0.7160329818725586,VE.MI
2019-08-05,0.7537189722061157,0.7348759770393372,0.7537189722061157,0.7348759770393372,1783.0,0.7348759770393372,VE.MI
2019-08-06,0.7537189722061157,0.7034710049629211,0.7537189722061157,0.7160329818725586,12604.0,0.7160329818725586,VE.MI
2019-08-07,0.7474380135536194,0.6909090280532837,0.7474380135536194,0.7411569952964783,21475.0,0.7411569952964783,VE.MI
2019-08-08,0.7285950183868408,0.7285950183868408,0.7285950183868408,0.7285950183868408,2607.0,0.7285950183868408,VE.MI
2019-08-09,0.7160329818725586,0.6909090280532837,0.69718998670578,0.6909090280532837,18366.0,0.6909090280532837,VE.MI
2019-08-12,0.6909090280532837,0.6909090280532837,0.6909090280532837,0.6909090280532837,2652.0,0.6909090280532837,VE.MI
2019-08-13,0.6909090280532837,0.665785014629364,0.665785014629364,0.6909090280532837,1571.0,0.6909090280532837,VE.MI
2019-08-14,0.6909090280532837,0.6595039963722229,0.665785014629364,0.6909090280532837,11991.0,0.6909090280532837,VE.MI
2019-08-16,0.7160329818725586,0.665785014629364,0.7160329818725586,0.6720659732818604,4457.0,0.6720659732818604,VE.MI
2019-08-19,0.6469420194625854,0.6061149835586548,0.6469420194625854,0.6469420194625854,35551.0,0.6469420194625854,VE.MI
2019-08-20,0.6783469915390015,0.6406610012054443,0.6783469915390015,0.6406610012054443,367.0,0.6406610012054443,VE.MI
2019-08-21,0.6720659732818604,0.5872719883918762,0.6532229781150818,0.5872719883918762,149796.0,0.5872719883918762,VE.MI
2019-08-22,0.6280990242958069,0.5527269840240479,0.5998340249061584,0.5652890205383301,43219.0,0.5652890205383301,VE.MI
2019-08-23,0.5872719883918762,0.5715699791908264,0.5841320157051086,0.5872719883918762,5772.0,0.5872719883918762,VE.MI
2019-08-26,0.590412974357605,0.5715699791908264,0.5778509974479675,0.5872719883918762,13897.0,0.5872719883918762,VE.MI
2019-08-27,0.5935530066490173,0.5715699791908264,0.5935530066490173,0.5747100114822388,4625.0,0.5747100114822388,VE.MI
2019-08-28,0.5747100114822388,0.5558670163154602,0.5715699791908264,0.5715699791908264,5360.0,0.5715699791908264,VE.MI
2019-08-29,0.5621479749679565,0.5276029706001282,0.5621479749679565,0.5495859980583191,68083.0,0.5495859980583191,VE.MI
2019-08-30,0.5527269840240479,0.5087599754333496,0.5527269840240479,0.5213220119476318,18277.0,0.5213220119476318,VE.MI
2019-09-02,0.5401650071144104,0.4993380010128021,0.5370240211486816,0.4993380010128021,133012.0,0.4993380010128021,VE.MI
2019-09-03,0.5181810259819031,0.5087599754333496,0.5087599754333496,0.5150409936904907,3945.0,0.5150409936904907,VE.MI
2019-09-04,0.5150409936904907,0.5024790167808533,0.5150409936904907,0.5056189894676208,5293.0,0.5056189894676208,VE.MI
2019-09-05,0.511900007724762,0.4773550033569336,0.49619799852371216,0.48049500584602356,34381.0,0.48049500584602356,VE.MI
2019-09-06,0.4993380010128021,0.4710739850997925,0.4993380010128021,0.4867759943008423,30982.0,0.4867759943008423,VE.MI
2019-09-09,0.4773550033569336,0.4459500014781952,0.4773550033569336,0.4459500014781952,106788.0,0.4459500014781952,VE.MI
2019-09-10,0.4522309899330139,0.4145449995994568,0.4522309899330139,0.4365279972553253,73187.0,0.4365279972553253,VE.MI
2019-09-11,0.4679329991340637,0.40198299288749695,0.44909000396728516,0.4145449995994568,235677.0,0.4145449995994568,VE.MI
2019-09-12,0.4145449995994568,0.3894209861755371,0.40826401114463806,0.3957020044326782,77166.0,0.3957020044326782,VE.MI
2019-09-13,0.3957020044326782,0.3674379885196686,0.3894209861755371,0.37057799100875854,257031.0,0.37057799100875854,VE.MI
2019-09-16,0.38628101348876953,0.35487601161003113,0.37057799100875854,0.3642970025539398,128376.0,0.3642970025539398,VE.MI
2019-09-17,0.3799999952316284,0.3580160140991211,0.3799999952316284,0.3737190067768097,69777.0,0.3737190067768097,VE.MI
2019-09-18,0.44280898571014404,0.3674379885196686,0.3831399977207184,0.4365279972553253,177658.0,0.4365279972553253,VE.MI
2019-09-19,0.43966901302337646,0.3799999952316284,0.43966901302337646,0.3831399977207184,379723.0,0.3831399977207184,VE.MI
2019-09-20,0.39256200194358826,0.36115700006484985,0.39256200194358826,0.3674379885196686,114289.0,0.3674379885196686,VE.MI
2019-09-23,0.3894209861755371,0.37057799100875854,0.37057799100875854,0.3737190067768097,44389.0,0.3737190067768097,VE.MI
2019-09-24,0.37685900926589966,0.3580160140991211,0.36115700006484985,0.3642970025539398,31305.0,0.3642970025539398,VE.MI
2019-09-25,0.38628101348876953,0.3674379885196686,0.37057799100875854,0.3737190067768097,63937.0,0.3737190067768097,VE.MI
2019-09-26,0.3894209861755371,0.3737190067768097,0.3737190067768097,0.38628101348876953,62020.0,0.38628101348876953,VE.MI
2019-09-27,0.38628101348876953,0.3674379885196686,0.3831399977207184,0.3831399977207184,42004.0,0.3831399977207184,VE.MI
2019-09-30,0.3957020044326782,0.3642970025539398,0.3799999952316284,0.3957020044326782,98419.0,0.3957020044326782,VE.MI
2019-10-01,0.37685900926589966,0.35173499584198,0.36115700006484985,0.35173499584198,222772.0,0.35173499584198,VE.MI
2019-10-02,0.3674379885196686,0.34545400738716125,0.3674379885196686,0.35173499584198,58220.0,0.35173499584198,VE.MI
2019-10-03,0.3674379885196686,0.36115700006484985,0.3674379885196686,0.36115700006484985,2908.0,0.36115700006484985,VE.MI
2019-10-04,0.3737190067768097,0.3266110122203827,0.36115700006484985,0.34545400738716125,95287.0,0.34545400738716125,VE.MI
2019-10-07,0.42800000309944153,0.38600000739097595,0.42800000309944153,0.4000000059604645,34972.0,0.4000000059604645,VE.MI
2019-10-08,0.3919999897480011,0.3499999940395355,0.3919999897480011,0.3499999940395355,40187.0,0.3499999940395355,VE.MI
2019-10-09,0.37400001287460327,0.35199999809265137,0.37400001287460327,0.3700000047683716,4977.0,0.3700000047683716,VE.MI
2019-10-10,0.36399999260902405,0.35199999809265137,0.36399999260902405,0.36000001430511475,7077.0,0.36000001430511475,VE.MI
2019-10-11,0.35199999809265137,0.35199999809265137,0.35199999809265137,0.35199999809265137,7077.0,0.35199999809265137,VE.MI
2019-10-14,0.34599998593330383,0.328000009059906,0.34599998593330383,0.3440000116825104,28063.0,0.3440000116825104,VE.MI
2019-10-15,0.33399999141693115,0.33000001311302185,0.33399999141693115,0.33000001311302185,420.0,0.33000001311302185,VE.MI
2019-10-16,0.3799999952316284,0.34200000762939453,0.34200000762939453,0.3799999952316284,87402.0,0.3799999952316284,VE.MI
2019-10-17,0.4300000071525574,0.3799999952316284,0.3799999952316284,0.4259999990463257,151515.0,0.4259999990463257,VE.MI
2019-10-18,0.44999998807907104,0.3840000033378601,0.43799999356269836,0.414000004529953,89887.0,0.414000004529953,VE.MI
2019-10-21,0.3919999897480011,0.3700000047683716,0.3919999897480011,0.38999998569488525,84959.0,0.38999998569488525,VE.MI
2019-10-22,0.36000001430511475,0.3140000104904175,0.36000001430511475,0.3179999887943268,1157898.0,0.3179999887943268,VE.MI
2019-10-23,0.3179999887943268,0.2879999876022339,0.3179999887943268,0.29600000381469727,507353.0,0.29600000381469727,VE.MI
2019-10-24,0.3059999942779541,0.2939999997615814,0.2939999997615814,0.30399999022483826,135247.0,0.30399999022483826,VE.MI
2019-10-25,0.3059999942779541,0.2939999997615814,0.3059999942779541,0.2939999997615814,63560.0,0.2939999997615814,VE.MI
2019-10-28,0.2980000078678131,0.28200000524520874,0.2980000078678131,0.28200000524520874,21868.0,0.28200000524520874,VE.MI
2019-10-29,0.2980000078678131,0.2800000011920929,0.28999999165534973,0.28200000524520874,100240.0,0.28200000524520874,VE.MI
2019-10-30,0.2939999997615814,0.2800000011920929,0.28600001335144043,0.2879999876022339,60879.0,0.2879999876022339,VE.MI
2019-10-31,0.2879999876022339,0.28200000524520874,0.28200000524520874,0.28600001335144043,29876.0,0.28600001335144043,VE.MI
2019-11-01,0.28999999165534973,0.2800000011920929,0.2800000011920929,0.28999999165534973,50876.0,0.28999999165534973,VE.MI
2019-11-04,0.29600000381469727,0.28200000524520874,0.28200000524520874,0.29600000381469727,26292.0,0.29600000381469727,VE.MI
2019-11-05,0.30000001192092896,0.28999999165534973,0.28999999165534973,0.30000001192092896,130333.0,0.30000001192092896,VE.MI
2019-11-06,0.2980000078678131,0.2939999997615814,0.2980000078678131,0.29600000381469727,32298.0,0.29600000381469727,VE.MI
2019-11-07,0.2980000078678131,0.2840000092983246,0.2919999957084656,0.29600000381469727,24920.0,0.29600000381469727,VE.MI
2019-11-08,0.29600000381469727,0.28200000524520874,0.28200000524520874,0.2919999957084656,10822.0,0.2919999957084656,VE.MI
2019-11-11,0.2980000078678131,0.28999999165534973,0.2980000078678131,0.2980000078678131,84224.0,0.2980000078678131,VE.MI
2019-11-12,0.3140000104904175,0.2980000078678131,0.30000001192092896,0.3140000104904175,359128.0,0.3140000104904175,VE.MI
2019-11-13,0.3580000102519989,0.3140000104904175,0.3140000104904175,0.3199999928474426,1343874.0,0.3199999928474426,VE.MI
2019-11-14,0.3319999873638153,0.30799999833106995,0.328000009059906,0.3160000145435333,341257.0,0.3160000145435333,VE.MI
2019-11-15,0.33799999952316284,0.30799999833106995,0.32199999690055847,0.3199999928474426,333935.0,0.3199999928474426,VE.MI
2019-11-18,0.32600000500679016,0.30399999022483826,0.32600000500679016,0.30399999022483826,118482.0,0.30399999022483826,VE.MI
2019-11-19,0.3140000104904175,0.2919999957084656,0.30399999022483826,0.29600000381469727,110782.0,0.29600000381469727,VE.MI
2019-11-20,0.31200000643730164,0.2939999997615814,0.30000001192092896,0.30799999833106995,71001.0,0.30799999833106995,VE.MI
2019-11-21,0.3059999942779541,0.28999999165534973,0.30000001192092896,0.3019999861717224,388801.0,0.3019999861717224,VE.MI
2019-11-22,0.30399999022483826,0.29600000381469727,0.29600000381469727,0.30000001192092896,19075.0,0.30000001192092896,VE.MI
2019-11-25,0.30399999022483826,0.29600000381469727,0.30399999022483826,0.29600000381469727,4109.0,0.29600000381469727,VE.MI
2019-11-26,0.29600000381469727,0.28999999165534973,0.28999999165534973,0.29600000381469727,25536.0,0.29600000381469727,VE.MI
2019-11-27,0.2939999997615814,0.28200000524520874,0.28999999165534973,0.28999999165534973,182063.0,0.28999999165534973,VE.MI
2019-11-28,0.29600000381469727,0.28600001335144043,0.29600000381469727,0.28600001335144043,35938.0,0.28600001335144043,VE.MI
2019-11-29,0.2980000078678131,0.2840000092983246,0.2980000078678131,0.2840000092983246,66080.0,0.2840000092983246,VE.MI
2019-12-02,0.31200000643730164,0.2840000092983246,0.30000001192092896,0.31200000643730164,177009.0,0.31200000643730164,VE.MI
2019-12-03,0.3400000035762787,0.3100000023841858,0.3100000023841858,0.3400000035762787,111790.0,0.3400000035762787,VE.MI
2019-12-04,0.5,0.5,0.5,0.5,371721.0,0.5,VE.MI
2019-12-05,0.5550000071525574,0.5099999904632568,0.5199999809265137,0.5550000071525574,319207.0,0.5550000071525574,VE.MI
2019-12-06,0.5799999833106995,0.47999998927116394,0.5400000214576721,0.4959999918937683,1734131.0,0.4959999918937683,VE.MI
2019-12-09,0.5149999856948853,0.41999998688697815,0.5,0.41999998688697815,277067.0,0.41999998688697815,VE.MI
2019-12-10,0.4339999854564667,0.3880000114440918,0.4099999964237213,0.38999998569488525,674541.0,0.38999998569488525,VE.MI
2019-12-11,0.38999998569488525,0.3619999885559082,0.38999998569488525,0.3659999966621399,158144.0,0.3659999966621399,VE.MI
2019-12-12,0.421999990940094,0.36800000071525574,0.36800000071525574,0.421999990940094,139083.0,0.421999990940094,VE.MI
2019-12-13,0.44600000977516174,0.3779999911785126,0.4399999976158142,0.3799999952316284,259042.0,0.3799999952316284,VE.MI
2019-12-16,0.39800000190734863,0.37599998712539673,0.39800000190734863,0.3880000114440918,45269.0,0.3880000114440918,VE.MI
2019-12-17,0.3880000114440918,0.36800000071525574,0.38199999928474426,0.36800000071525574,78547.0,0.36800000071525574,VE.MI
2019-12-18,0.3799999952316284,0.3479999899864197,0.36800000071525574,0.3540000021457672,174860.0,0.3540000021457672,VE.MI
2019-12-19,0.35199999809265137,0.34599998593330383,0.3479999899864197,0.34599998593330383,17003.0,0.34599998593330383,VE.MI
2019-12-20,0.36000001430511475,0.34200000762939453,0.3440000116825104,0.3499999940395355,39515.0,0.3499999940395355,VE.MI
2019-12-23,0.3659999966621399,0.335999995470047,0.335999995470047,0.34599998593330383,114464.0,0.34599998593330383,VE.MI
2019-12-27,0.37400001287460327,0.3479999899864197,0.3479999899864197,0.36399999260902405,113820.0,0.36399999260902405,VE.MI
2019-12-30,0.36000001430511475,0.3440000116825104,0.35199999809265137,0.3440000116825104,46179.0,0.3440000116825104,VE.MI
2020-01-02,0.3700000047683716,0.3400000035762787,0.3540000021457672,0.36000001430511475,341670.0,0.36000001430511475,VE.MI
2020-01-03,0.36000001430511475,0.3479999899864197,0.36000001430511475,0.3580000102519989,11095.0,0.3580000102519989,VE.MI
2020-01-06,0.3499999940395355,0.3440000116825104,0.3499999940395355,0.3440000116825104,60228.0,0.3440000116825104,VE.MI
2020-01-07,0.36800000071525574,0.3400000035762787,0.3440000116825104,0.3619999885559082,184261.0,0.3619999885559082,VE.MI
2020-01-08,0.3619999885559082,0.33000001311302185,0.3479999899864197,0.3499999940395355,151515.0,0.3499999940395355,VE.MI
2020-01-09,0.4000000059604645,0.3540000021457672,0.3619999885559082,0.4000000059604645,394576.0,0.4000000059604645,VE.MI
2020-01-10,0.4180000126361847,0.3659999966621399,0.3880000114440918,0.36800000071525574,411474.0,0.36800000071525574,VE.MI
2020-01-13,0.3799999952316284,0.3659999966621399,0.3700000047683716,0.3659999966621399,74200.0,0.3659999966621399,VE.MI
2020-01-14,0.3779999911785126,0.36000001430511475,0.36399999260902405,0.3659999966621399,80521.0,0.3659999966621399,VE.MI
2020-01-15,0.3720000088214874,0.36399999260902405,0.36800000071525574,0.3720000088214874,16520.0,0.3720000088214874,VE.MI
2020-01-16,0.37599998712539673,0.36800000071525574,0.37400001287460327,0.37599998712539673,19614.0,0.37599998712539673,VE.MI
2020-01-17,0.38199999928474426,0.3700000047683716,0.3779999911785126,0.37400001287460327,18998.0,0.37400001287460327,VE.MI
2020-01-20,0.37400001287460327,0.3659999966621399,0.37400001287460327,0.3720000088214874,31738.0,0.3720000088214874,VE.MI
2020-01-21,0.3779999911785126,0.3659999966621399,0.37400001287460327,0.3659999966621399,8022.0,0.3659999966621399,VE.MI
2020-01-22,0.37599998712539673,0.36000001430511475,0.3659999966621399,0.3700000047683716,38059.0,0.3700000047683716,VE.MI
2020-01-23,0.3700000047683716,0.36800000071525574,0.3700000047683716,0.3700000047683716,4669.0,0.3700000047683716,VE.MI
2020-01-24,0.3619999885559082,0.35199999809265137,0.3619999885559082,0.35199999809265137,111111.0,0.35199999809265137,VE.MI
2020-01-27,0.3619999885559082,0.34200000762939453,0.3619999885559082,0.35199999809265137,20272.0,0.35199999809265137,VE.MI
2020-01-28,0.3659999966621399,0.3499999940395355,0.3499999940395355,0.36000001430511475,29806.0,0.36000001430511475,VE.MI
2020-01-29,0.3700000047683716,0.35600000619888306,0.3700000047683716,0.3700000047683716,38955.0,0.3700000047683716,VE.MI
2020-01-30,0.36399999260902405,0.3540000021457672,0.36000001430511475,0.36399999260902405,20566.0,0.36399999260902405,VE.MI
2020-01-31,0.3619999885559082,0.34200000762939453,0.3479999899864197,0.34200000762939453,14840.0,0.34200000762939453,VE.MI
2020-02-03,0.3499999940395355,0.3400000035762787,0.3400000035762787,0.3499999940395355,36673.0,0.3499999940395355,VE.MI
2020-02-04,0.36000001430511475,0.3499999940395355,0.3499999940395355,0.3499999940395355,34944.0,0.3499999940395355,VE.MI
2020-02-05,0.36000001430511475,0.3499999940395355,0.3499999940395355,0.36000001430511475,14847.0,0.36000001430511475,VE.MI
2020-02-06,0.3540000021457672,0.35199999809265137,0.3540000021457672,0.35199999809265137,3969.0,0.35199999809265137,VE.MI
2020-02-07,0.35199999809265137,0.35199999809265137,0.35199999809265137,0.35199999809265137,0.0,0.35199999809265137,VE.MI
2020-02-10,0.34599998593330383,0.3319999873638153,0.3400000035762787,0.34599998593330383,82929.0,0.34599998593330383,VE.MI
2020-02-11,0.34599998593330383,0.33799999952316284,0.33799999952316284,0.34200000762939453,25627.0,0.34200000762939453,VE.MI
2020-02-12,0.3720000088214874,0.3400000035762787,0.34200000762939453,0.3400000035762787,161833.0,0.3400000035762787,VE.MI
2020-02-13,0.3499999940395355,0.3400000035762787,0.34599998593330383,0.3400000035762787,17332.0,0.3400000035762787,VE.MI
2020-02-14,0.3499999940395355,0.3400000035762787,0.3400000035762787,0.3440000116825104,36932.0,0.3440000116825104,VE.MI
2020-02-17,0.36399999260902405,0.3440000116825104,0.3440000116825104,0.3580000102519989,6055.0,0.3580000102519989,VE.MI
2020-02-18,0.3720000088214874,0.35600000619888306,0.3700000047683716,0.35600000619888306,189574.0,0.35600000619888306,VE.MI
2020-02-19,0.3700000047683716,0.3580000102519989,0.36000001430511475,0.3580000102519989,38598.0,0.3580000102519989,VE.MI
2020-02-20,0.35600000619888306,0.3499999940395355,0.3499999940395355,0.35600000619888306,3724.0,0.35600000619888306,VE.MI
2020-02-21,0.3499999940395355,0.34599998593330383,0.34599998593330383,0.34599998593330383,7343.0,0.34599998593330383,VE.MI
2020-02-24,0.33799999952316284,0.3179999887943268,0.33799999952316284,0.3179999887943268,40418.0,0.3179999887943268,VE.MI
2020-02-25,0.3179999887943268,0.2980000078678131,0.3100000023841858,0.3160000145435333,31829.0,0.3160000145435333,VE.MI
2020-02-26,0.3199999928474426,0.3100000023841858,0.3179999887943268,0.31200000643730164,8288.0,0.31200000643730164,VE.MI
2020-02-27,0.3100000023841858,0.29600000381469727,0.3100000023841858,0.29600000381469727,17213.0,0.29600000381469727,VE.MI
2020-02-28,0.31200000643730164,0.29600000381469727,0.29600000381469727,0.31200000643730164,5474.0,0.31200000643730164,VE.MI
2020-03-02,0.30799999833106995,0.30799999833106995,0.30799999833106995,0.30799999833106995,7000.0,0.30799999833106995,VE.MI
2020-03-03,0.30799999833106995,0.30799999833106995,0.30799999833106995,0.30799999833106995,8995.0,0.30799999833106995,VE.MI
2020-03-04,0.32199999690055847,0.32199999690055847,0.32199999690055847,0.32199999690055847,700.0,0.32199999690055847,VE.MI
2020-03-05,0.3240000009536743,0.2980000078678131,0.3199999928474426,0.30000001192092896,28749.0,0.30000001192092896,VE.MI
2020-03-06,0.2980000078678131,0.2540000081062317,0.2980000078678131,0.2800000011920929,88326.0,0.2800000011920929,VE.MI
2020-03-09,0.2619999945163727,0.25200000405311584,0.25200000405311584,0.25200000405311584,34230.0,0.25200000405311584,VE.MI
2020-03-10,0.27000001072883606,0.25,0.25,0.27000001072883606,6601.0,0.27000001072883606,VE.MI
2020-03-11,0.28200000524520874,0.25,0.28200000524520874,0.25,637.0,0.25,VE.MI
2020-03-12,0.23999999463558197,0.20000000298023224,0.23999999463558197,0.20000000298023224,32032.0,0.20000000298023224,VE.MI
2020-03-13,0.23000000417232513,0.19200000166893005,0.19200000166893005,0.2199999988079071,26453.0,0.2199999988079071,VE.MI
2020-03-16,0.2199999988079071,0.2199999988079071,0.2199999988079071,0.2199999988079071,9541.0,0.2199999988079071,VE.MI
2020-03-17,0.21400000154972076,0.20800000429153442,0.21400000154972076,0.20800000429153442,1400.0,0.20800000429153442,VE.MI
2020-03-18,0.21199999749660492,0.21199999749660492,0.21199999749660492,0.21199999749660492,7532.0,0.21199999749660492,VE.MI
2020-03-19,0.2160000056028366,0.20600000023841858,0.21400000154972076,0.2160000056028366,2030.0,0.2160000056028366,VE.MI
2020-03-20,0.2160000056028366,0.2160000056028366,0.2160000056028366,0.2160000056028366,0.0,0.2160000056028366,VE.MI
2020-03-23,0.23999999463558197,0.23000000417232513,0.23999999463558197,0.23199999332427979,30219.0,0.23199999332427979,VE.MI
2020-03-24,0.2540000081062317,0.23800000548362732,0.2540000081062317,0.23800000548362732,52283.0,0.23800000548362732,VE.MI
2020-03-25,0.25200000405311584,0.2460000067949295,0.24799999594688416,0.2460000067949295,16821.0,0.2460000067949295,VE.MI
2020-03-26,0.25,0.24799999594688416,0.25,0.24799999594688416,700.0,0.24799999594688416,VE.MI
2020-03-27,0.257999986410141,0.22599999606609344,0.24400000274181366,0.257999986410141,35259.0,0.257999986410141,VE.MI
2020-03-30,0.2759999930858612,0.2460000067949295,0.257999986410141,0.25999999046325684,36862.0,0.25999999046325684,VE.MI
2020-03-31,0.26600000262260437,0.24199999868869781,0.26600000262260437,0.24199999868869781,23989.0,0.24199999868869781,VE.MI
2020-04-01,0.2590000033378601,0.24500000476837158,0.2540000081062317,0.24500000476837158,18536.0,0.24500000476837158,VE.MI
2020-04-02,0.257999986410141,0.2329999953508377,0.2329999953508377,0.2549999952316284,51128.0,0.2549999952316284,VE.MI
2020-04-03,0.26899999380111694,0.24899999797344208,0.26600000262260437,0.24899999797344208,32774.0,0.24899999797344208,VE.MI
2020-04-06,0.2669999897480011,0.23899999260902405,0.23899999260902405,0.2669999897480011,17066.0,0.2669999897480011,VE.MI
2020-04-07,0.2879999876022339,0.25999999046325684,0.2800000011920929,0.2720000147819519,17864.0,0.2720000147819519,VE.MI
2020-04-08,0.2930000126361847,0.26499998569488525,0.2849999964237213,0.2800000011920929,14280.0,0.2800000011920929,VE.MI
2020-04-09,0.2919999957084656,0.257999986410141,0.2919999957084656,0.257999986410141,7042.0,0.257999986410141,VE.MI
2020-04-14,0.29600000381469727,0.2630000114440918,0.2709999978542328,0.2630000114440918,46032.0,0.2630000114440918,VE.MI
2020-04-15,0.27799999713897705,0.25,0.2750000059604645,0.25,20097.0,0.25,VE.MI
2020-04-16,0.2630000114440918,0.23800000548362732,0.23800000548362732,0.25099998712539673,47194.0,0.25099998712539673,VE.MI
2020-04-17,0.2549999952316284,0.23999999463558197,0.23999999463558197,0.25,8946.0,0.25,VE.MI
2020-04-20,0.2669999897480011,0.23999999463558197,0.23999999463558197,0.24799999594688416,2478.0,0.24799999594688416,VE.MI
2020-04-21,0.24300000071525574,0.2409999966621399,0.2409999966621399,0.24300000071525574,14.0,0.24300000071525574,VE.MI
2020-04-22,0.2549999952316284,0.23199999332427979,0.23199999332427979,0.2549999952316284,17017.0,0.2549999952316284,VE.MI
2020-04-23,0.26100000739097595,0.24199999868869781,0.26100000739097595,0.25200000405311584,13118.0,0.25200000405311584,VE.MI
2020-04-24,0.2639999985694885,0.23100000619888306,0.2639999985694885,0.23100000619888306,61670.0,0.23100000619888306,VE.MI
2020-04-27,0.24300000071525574,0.2280000001192093,0.24199999868869781,0.23899999260902405,49630.0,0.23899999260902405,VE.MI
2020-04-28,0.23899999260902405,0.22599999606609344,0.22599999606609344,0.23000000417232513,109690.0,0.23000000417232513,VE.MI
2020-04-29,0.23999999463558197,0.2240000069141388,0.23199999332427979,0.23800000548362732,35294.0,0.23800000548362732,VE.MI
2020-04-30,0.23999999463558197,0.23600000143051147,0.23999999463558197,0.23600000143051147,6972.0,0.23600000143051147,VE.MI
2020-05-04,0.23999999463558197,0.23600000143051147,0.23999999463558197,0.23600000143051147,4207.0,0.23600000143051147,VE.MI
2020-05-05,0.2460000067949295,0.2240000069141388,0.2460000067949295,0.23000000417232513,28098.0,0.23000000417232513,VE.MI
2020-05-06,0.23399999737739563,0.2199999988079071,0.23399999737739563,0.2199999988079071,26033.0,0.2199999988079071,VE.MI
2020-05-07,0.23000000417232513,0.21799999475479126,0.21799999475479126,0.2280000001192093,33530.0,0.2280000001192093,VE.MI
2020-05-08,0.2240000069141388,0.210999995470047,0.210999995470047,0.21400000154972076,33320.0,0.21400000154972076,VE.MI
2020-05-11,0.2199999988079071,0.20999999344348907,0.20999999344348907,0.2199999988079071,1624.0,0.2199999988079071,VE.MI
2019-01-02,41.15999984741211,41.15999984741211,41.15999984741211,41.15999984741211,0.0,39.924686431884766,VNA.MI
2019-01-03,41.15999984741211,41.15999984741211,41.15999984741211,41.15999984741211,0.0,39.924686431884766,VNA.MI
2019-01-04,41.15999984741211,41.15999984741211,41.15999984741211,41.15999984741211,0.0,39.924686431884766,VNA.MI
2019-01-07,41.15999984741211,41.15999984741211,41.15999984741211,41.15999984741211,0.0,39.924686431884766,VNA.MI
2019-01-08,41.15999984741211,41.15999984741211,41.15999984741211,41.15999984741211,0.0,39.924686431884766,VNA.MI
2019-01-09,41.15999984741211,41.15999984741211,41.15999984741211,41.15999984741211,0.0,39.924686431884766,VNA.MI
2019-01-10,40.33000183105469,40.33000183105469,40.33000183105469,40.33000183105469,36.0,39.119598388671875,VNA.MI
2019-01-11,40.88999938964844,40.88999938964844,40.88999938964844,40.88999938964844,36.0,39.66278839111328,VNA.MI
2019-01-14,41.63999938964844,41.63999938964844,41.63999938964844,41.63999938964844,59.0,40.39027786254883,VNA.MI
2019-01-15,41.63999938964844,41.63999938964844,41.63999938964844,41.63999938964844,0.0,40.39027786254883,VNA.MI
2019-01-16,41.63999938964844,41.63999938964844,41.63999938964844,41.63999938964844,0.0,40.39027786254883,VNA.MI
2019-01-17,41.63999938964844,41.63999938964844,41.63999938964844,41.63999938964844,0.0,40.39027786254883,VNA.MI
2019-01-18,41.63999938964844,41.63999938964844,41.63999938964844,41.63999938964844,0.0,40.39027786254883,VNA.MI
2019-01-21,41.63999938964844,41.63999938964844,41.63999938964844,41.63999938964844,0.0,40.39027786254883,VNA.MI
2019-01-22,41.63999938964844,41.63999938964844,41.63999938964844,41.63999938964844,0.0,40.39027786254883,VNA.MI
2019-01-23,41.63999938964844,41.63999938964844,41.63999938964844,41.63999938964844,0.0,40.39027786254883,VNA.MI
2019-01-24,42.22999954223633,42.22999954223633,42.22999954223633,42.22999954223633,200.0,40.96257400512695,VNA.MI
2019-01-25,43.22999954223633,43.22999954223633,43.22999954223633,43.22999954223633,100.0,41.932559967041016,VNA.MI
2019-01-28,43.22999954223633,43.22999954223633,43.22999954223633,43.22999954223633,0.0,41.932559967041016,VNA.MI
2019-01-29,43.22999954223633,43.22999954223633,43.22999954223633,43.22999954223633,0.0,41.932559967041016,VNA.MI
2019-01-30,43.22999954223633,43.22999954223633,43.22999954223633,43.22999954223633,0.0,41.932559967041016,VNA.MI
2019-01-31,43.22999954223633,43.22999954223633,43.22999954223633,43.22999954223633,0.0,41.932559967041016,VNA.MI
2019-02-01,43.22999954223633,43.22999954223633,43.22999954223633,43.22999954223633,0.0,41.932559967041016,VNA.MI
2019-02-04,43.22999954223633,43.22999954223633,43.22999954223633,43.22999954223633,0.0,41.932559967041016,VNA.MI
2019-02-05,43.22999954223633,43.22999954223633,43.22999954223633,43.22999954223633,0.0,41.932559967041016,VNA.MI
2019-02-06,43.22999954223633,43.22999954223633,43.22999954223633,43.22999954223633,0.0,41.932559967041016,VNA.MI
2019-02-07,43.22999954223633,43.22999954223633,43.22999954223633,43.22999954223633,0.0,41.932559967041016,VNA.MI
2019-02-08,43.22999954223633,43.22999954223633,43.22999954223633,43.22999954223633,0.0,41.932559967041016,VNA.MI
2019-02-11,43.22999954223633,43.22999954223633,43.22999954223633,43.22999954223633,0.0,41.932559967041016,VNA.MI
2019-02-12,43.22999954223633,43.22999954223633,43.22999954223633,43.22999954223633,0.0,41.932559967041016,VNA.MI
2019-02-13,43.22999954223633,43.22999954223633,43.22999954223633,43.22999954223633,0.0,41.932559967041016,VNA.MI
2019-02-14,43.22999954223633,43.22999954223633,43.22999954223633,43.22999954223633,0.0,41.932559967041016,VNA.MI
2019-02-15,44.060001373291016,44.060001373291016,44.060001373291016,44.060001373291016,500.0,42.73765182495117,VNA.MI
2019-02-18,44.20000076293945,44.11000061035156,44.20000076293945,44.11000061035156,354.0,42.78614807128906,VNA.MI
2019-02-19,44.11000061035156,44.11000061035156,44.11000061035156,44.11000061035156,0.0,42.78614807128906,VNA.MI
2019-02-20,44.11000061035156,44.11000061035156,44.11000061035156,44.11000061035156,0.0,42.78614807128906,VNA.MI
2019-02-21,44.11000061035156,44.11000061035156,44.11000061035156,44.11000061035156,0.0,42.78614807128906,VNA.MI
2019-02-22,44.11000061035156,44.11000061035156,44.11000061035156,44.11000061035156,0.0,42.78614807128906,VNA.MI
2019-02-25,44.11000061035156,44.11000061035156,44.11000061035156,44.11000061035156,0.0,42.78614807128906,VNA.MI
2019-02-26,44.11000061035156,44.11000061035156,44.11000061035156,44.11000061035156,0.0,42.78614807128906,VNA.MI
2019-02-27,44.11000061035156,44.11000061035156,44.11000061035156,44.11000061035156,0.0,42.78614807128906,VNA.MI
2019-02-28,44.11000061035156,44.11000061035156,44.11000061035156,44.11000061035156,0.0,42.78614807128906,VNA.MI
2019-03-01,42.7400016784668,42.7400016784668,42.7400016784668,42.7400016784668,145.0,41.45726776123047,VNA.MI
2019-03-04,42.380001068115234,42.369998931884766,42.380001068115234,42.369998931884766,777.0,41.09836959838867,VNA.MI
2019-03-05,43.04999923706055,42.68000030517578,42.68000030517578,43.04999923706055,423.0,41.75796127319336,VNA.MI
2019-03-06,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-03-07,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-03-08,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-03-11,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-03-12,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-03-13,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-03-14,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-03-15,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-03-18,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-03-19,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-03-20,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-03-21,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-03-22,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-03-25,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-03-26,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-03-27,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-03-28,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-03-29,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-04-01,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-04-02,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-04-03,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-04-04,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-04-05,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-04-08,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-04-09,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-04-10,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-04-11,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-04-12,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-04-15,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-04-16,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-04-17,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-04-18,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-04-23,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-04-24,43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0.0,41.75796127319336,VNA.MI
2019-04-25,45.060001373291016,45.060001373291016,45.060001373291016,45.060001373291016,280.0,43.707637786865234,VNA.MI
2019-04-26,45.060001373291016,45.060001373291016,45.060001373291016,45.060001373291016,0.0,43.707637786865234,VNA.MI
2019-04-29,45.060001373291016,45.060001373291016,45.060001373291016,45.060001373291016,0.0,43.707637786865234,VNA.MI
2019-04-30,45.060001373291016,45.060001373291016,45.060001373291016,45.060001373291016,0.0,43.707637786865234,VNA.MI
2019-05-02,45.060001373291016,45.060001373291016,45.060001373291016,45.060001373291016,0.0,43.707637786865234,VNA.MI
2019-05-03,45.060001373291016,45.060001373291016,45.060001373291016,45.060001373291016,0.0,43.707637786865234,VNA.MI
2019-05-06,45.060001373291016,45.060001373291016,45.060001373291016,45.060001373291016,0.0,43.707637786865234,VNA.MI
2019-05-07,45.060001373291016,45.060001373291016,45.060001373291016,45.060001373291016,0.0,43.707637786865234,VNA.MI
2019-05-08,45.060001373291016,45.060001373291016,45.060001373291016,45.060001373291016,0.0,43.707637786865234,VNA.MI
2019-05-09,45.060001373291016,45.060001373291016,45.060001373291016,45.060001373291016,0.0,43.707637786865234,VNA.MI
2019-05-10,47.83000183105469,47.83000183105469,47.83000183105469,47.83000183105469,150.0,46.39450454711914,VNA.MI
2019-05-13,48.81999969482422,48.81999969482422,48.81999969482422,48.81999969482422,25.0,47.35478973388672,VNA.MI
2019-05-14,47.97999954223633,47.97999954223633,47.97999954223633,47.97999954223633,10.0,46.540000915527344,VNA.MI
2019-05-15,47.97999954223633,47.97999954223633,47.97999954223633,47.97999954223633,0.0,46.540000915527344,VNA.MI
2019-05-16,47.97999954223633,47.97999954223633,47.97999954223633,47.97999954223633,0.0,46.540000915527344,VNA.MI
2019-05-17,47.97999954223633,47.97999954223633,47.97999954223633,47.97999954223633,0.0,47.97999954223633,VNA.MI
2019-05-20,47.47999954223633,47.47999954223633,47.47999954223633,47.47999954223633,70.0,47.47999954223633,VNA.MI
2019-05-21,47.650001525878906,47.650001525878906,47.650001525878906,47.650001525878906,63.0,47.650001525878906,VNA.MI
2019-05-22,47.650001525878906,47.650001525878906,47.650001525878906,47.650001525878906,0.0,47.650001525878906,VNA.MI
2019-05-23,47.650001525878906,47.650001525878906,47.650001525878906,47.650001525878906,0.0,47.650001525878906,VNA.MI
2019-05-24,47.619998931884766,47.619998931884766,47.619998931884766,47.619998931884766,71.0,47.619998931884766,VNA.MI
2019-05-27,47.619998931884766,47.619998931884766,47.619998931884766,47.619998931884766,0.0,47.619998931884766,VNA.MI
2019-05-28,47.619998931884766,47.619998931884766,47.619998931884766,47.619998931884766,0.0,47.619998931884766,VNA.MI
2019-05-29,46.2599983215332,46.2599983215332,46.2599983215332,46.2599983215332,150.0,46.2599983215332,VNA.MI
2019-05-30,46.2599983215332,46.2599983215332,46.2599983215332,46.2599983215332,0.0,46.2599983215332,VNA.MI
2019-05-31,46.2599983215332,46.2599983215332,46.2599983215332,46.2599983215332,0.0,46.2599983215332,VNA.MI
2019-06-03,46.2599983215332,46.2599983215332,46.2599983215332,46.2599983215332,0.0,46.2599983215332,VNA.MI
2019-06-04,46.2599983215332,46.2599983215332,46.2599983215332,46.2599983215332,0.0,46.2599983215332,VNA.MI
2019-06-05,46.2599983215332,46.2599983215332,46.2599983215332,46.2599983215332,0.0,46.2599983215332,VNA.MI
2019-06-06,46.56999969482422,45.86000061035156,46.56999969482422,45.86000061035156,68.0,45.86000061035156,VNA.MI
2019-06-07,45.86000061035156,45.86000061035156,45.86000061035156,45.86000061035156,0.0,45.86000061035156,VNA.MI
2019-06-10,45.86000061035156,45.86000061035156,45.86000061035156,45.86000061035156,0.0,45.86000061035156,VNA.MI
2019-06-11,44.75,44.75,44.75,44.75,559.0,44.75,VNA.MI
2019-06-12,44.75,44.75,44.75,44.75,0.0,44.75,VNA.MI
2019-06-13,44.75,44.75,44.75,44.75,0.0,44.75,VNA.MI
2019-06-14,46.029998779296875,45.77000045776367,45.77000045776367,46.029998779296875,510.0,46.029998779296875,VNA.MI
2019-06-17,46.029998779296875,46.029998779296875,46.029998779296875,46.029998779296875,0.0,46.029998779296875,VNA.MI
2019-06-18,46.029998779296875,46.029998779296875,46.029998779296875,46.029998779296875,0.0,46.029998779296875,VNA.MI
2019-06-19,44.97999954223633,44.97999954223633,44.97999954223633,44.97999954223633,30.0,44.97999954223633,VNA.MI
2019-06-20,43.83000183105469,43.83000183105469,43.83000183105469,43.83000183105469,30.0,43.83000183105469,VNA.MI
2019-06-21,43.83000183105469,43.83000183105469,43.83000183105469,43.83000183105469,0.0,43.83000183105469,VNA.MI
2019-06-24,43.09000015258789,43.06999969482422,43.06999969482422,43.09000015258789,151.0,43.09000015258789,VNA.MI
2019-06-25,43.09000015258789,43.09000015258789,43.09000015258789,43.09000015258789,0.0,43.09000015258789,VNA.MI
2019-06-26,43.09000015258789,43.09000015258789,43.09000015258789,43.09000015258789,0.0,43.09000015258789,VNA.MI
2019-06-27,43.09000015258789,43.09000015258789,43.09000015258789,43.09000015258789,0.0,43.09000015258789,VNA.MI
2019-06-28,43.09000015258789,43.09000015258789,43.09000015258789,43.09000015258789,0.0,43.09000015258789,VNA.MI
2019-07-01,42.66999816894531,42.47999954223633,42.66999816894531,42.47999954223633,196.0,42.47999954223633,VNA.MI
2019-07-02,43.02000045776367,43.02000045776367,43.02000045776367,43.02000045776367,190.0,43.02000045776367,VNA.MI
2019-07-03,43.02000045776367,43.02000045776367,43.02000045776367,43.02000045776367,0.0,43.02000045776367,VNA.MI
2019-07-04,44.7599983215332,44.7599983215332,44.7599983215332,44.7599983215332,6.0,44.7599983215332,VNA.MI
2019-07-05,44.7599983215332,44.7599983215332,44.7599983215332,44.7599983215332,0.0,44.7599983215332,VNA.MI
2019-07-08,44.7599983215332,44.7599983215332,44.7599983215332,44.7599983215332,0.0,44.7599983215332,VNA.MI
2019-07-09,44.7599983215332,44.7599983215332,44.7599983215332,44.7599983215332,0.0,44.7599983215332,VNA.MI
2019-07-10,44.7599983215332,44.7599983215332,44.7599983215332,44.7599983215332,0.0,44.7599983215332,VNA.MI
2019-07-11,44.33000183105469,44.33000183105469,44.33000183105469,44.33000183105469,100.0,44.33000183105469,VNA.MI
2019-07-12,44.33000183105469,44.33000183105469,44.33000183105469,44.33000183105469,0.0,44.33000183105469,VNA.MI
2019-07-15,43.970001220703125,43.970001220703125,43.970001220703125,43.970001220703125,30.0,43.970001220703125,VNA.MI
2019-07-16,43.970001220703125,43.970001220703125,43.970001220703125,43.970001220703125,0.0,43.970001220703125,VNA.MI
2019-07-17,44.040000915527344,44.040000915527344,44.040000915527344,44.040000915527344,300.0,44.040000915527344,VNA.MI
2019-07-18,44.040000915527344,44.040000915527344,44.040000915527344,44.040000915527344,0.0,44.040000915527344,VNA.MI
2019-07-19,44.040000915527344,44.040000915527344,44.040000915527344,44.040000915527344,0.0,44.040000915527344,VNA.MI
2019-07-22,44.040000915527344,44.040000915527344,44.040000915527344,44.040000915527344,0.0,44.040000915527344,VNA.MI
2019-07-23,44.040000915527344,44.040000915527344,44.040000915527344,44.040000915527344,0.0,44.040000915527344,VNA.MI
2019-07-24,44.040000915527344,44.040000915527344,44.040000915527344,44.040000915527344,0.0,44.040000915527344,VNA.MI
2019-07-25,44.040000915527344,44.040000915527344,44.040000915527344,44.040000915527344,0.0,44.040000915527344,VNA.MI
2019-07-26,44.79999923706055,44.5099983215332,44.79999923706055,44.5099983215332,176.0,44.5099983215332,VNA.MI
2019-07-29,44.5099983215332,44.5099983215332,44.5099983215332,44.5099983215332,0.0,44.5099983215332,VNA.MI
2019-07-30,45.15999984741211,45.15999984741211,45.15999984741211,45.15999984741211,71.0,45.15999984741211,VNA.MI
2019-07-31,45.15999984741211,45.15999984741211,45.15999984741211,45.15999984741211,0.0,45.15999984741211,VNA.MI
2019-08-01,45.15999984741211,45.15999984741211,45.15999984741211,45.15999984741211,0.0,45.15999984741211,VNA.MI
2019-08-02,45.56999969482422,45.56999969482422,45.56999969482422,45.56999969482422,355.0,45.56999969482422,VNA.MI
2019-08-05,45.56999969482422,45.56999969482422,45.56999969482422,45.56999969482422,0.0,45.56999969482422,VNA.MI
2019-08-06,44.400001525878906,44.400001525878906,44.400001525878906,44.400001525878906,150.0,44.400001525878906,VNA.MI
2019-08-07,44.400001525878906,44.400001525878906,44.400001525878906,44.400001525878906,0.0,44.400001525878906,VNA.MI
2019-08-08,44.400001525878906,44.400001525878906,44.400001525878906,44.400001525878906,0.0,44.400001525878906,VNA.MI
2019-08-09,44.400001525878906,44.400001525878906,44.400001525878906,44.400001525878906,0.0,44.400001525878906,VNA.MI
2019-08-12,44.400001525878906,44.400001525878906,44.400001525878906,44.400001525878906,0.0,44.400001525878906,VNA.MI
2019-08-13,44.400001525878906,44.400001525878906,44.400001525878906,44.400001525878906,0.0,44.400001525878906,VNA.MI
2019-08-14,44.08000183105469,44.08000183105469,44.08000183105469,44.08000183105469,40.0,44.08000183105469,VNA.MI
2019-08-16,44.08000183105469,44.08000183105469,44.08000183105469,44.08000183105469,0.0,44.08000183105469,VNA.MI
2019-08-19,44.939998626708984,44.939998626708984,44.939998626708984,44.939998626708984,50.0,44.939998626708984,VNA.MI
2019-08-20,43.599998474121094,43.5,43.599998474121094,43.5,330.0,43.5,VNA.MI
2019-08-21,43.5,43.5,43.5,43.5,0.0,43.5,VNA.MI
2019-08-22,43.5,43.5,43.5,43.5,0.0,43.5,VNA.MI
2019-08-23,43.5,43.5,43.5,43.5,0.0,43.5,VNA.MI
2019-08-26,43.5,43.5,43.5,43.5,0.0,43.5,VNA.MI
2019-08-27,43.5,43.5,43.5,43.5,0.0,43.5,VNA.MI
2019-08-28,43.5,43.5,43.5,43.5,0.0,43.5,VNA.MI
2019-08-29,43.5,43.5,43.5,43.5,0.0,43.5,VNA.MI
2019-08-30,44.79999923706055,44.79999923706055,44.79999923706055,44.79999923706055,330.0,44.79999923706055,VNA.MI
2019-09-02,44.79999923706055,44.79999923706055,44.79999923706055,44.79999923706055,0.0,44.79999923706055,VNA.MI
2019-09-03,44.79999923706055,44.79999923706055,44.79999923706055,44.79999923706055,0.0,44.79999923706055,VNA.MI
2019-09-04,44.79999923706055,44.79999923706055,44.79999923706055,44.79999923706055,0.0,44.79999923706055,VNA.MI
2019-09-05,43.29999923706055,43.29999923706055,43.29999923706055,43.29999923706055,250.0,43.29999923706055,VNA.MI
2019-09-06,43.310001373291016,43.310001373291016,43.310001373291016,43.310001373291016,100.0,43.310001373291016,VNA.MI
2019-09-09,42.849998474121094,42.18000030517578,42.79999923706055,42.310001373291016,850.0,42.310001373291016,VNA.MI
2019-09-10,42.310001373291016,42.310001373291016,42.310001373291016,42.310001373291016,0.0,42.310001373291016,VNA.MI
2019-09-11,42.29999923706055,42.29999923706055,42.29999923706055,42.29999923706055,14.0,42.29999923706055,VNA.MI
2019-09-12,42.20000076293945,42.06999969482422,42.06999969482422,42.20000076293945,100.0,42.20000076293945,VNA.MI
2019-09-13,41.95000076293945,41.75,41.79999923706055,41.95000076293945,370.0,41.95000076293945,VNA.MI
2019-09-16,41.95000076293945,41.95000076293945,41.95000076293945,41.95000076293945,0.0,41.95000076293945,VNA.MI
2019-09-17,41.95000076293945,41.95000076293945,41.95000076293945,41.95000076293945,0.0,41.95000076293945,VNA.MI
2019-09-18,41.95000076293945,41.95000076293945,41.95000076293945,41.95000076293945,0.0,41.95000076293945,VNA.MI
2019-09-19,41.95000076293945,41.95000076293945,41.95000076293945,41.95000076293945,0.0,41.95000076293945,VNA.MI
2019-09-20,41.95000076293945,41.95000076293945,41.95000076293945,41.95000076293945,0.0,41.95000076293945,VNA.MI
2019-09-23,41.95000076293945,41.95000076293945,41.95000076293945,41.95000076293945,0.0,41.95000076293945,VNA.MI
2019-09-24,41.95000076293945,41.95000076293945,41.95000076293945,41.95000076293945,0.0,41.95000076293945,VNA.MI
2019-09-25,41.95000076293945,41.95000076293945,41.95000076293945,41.95000076293945,0.0,41.95000076293945,VNA.MI
2019-09-26,46.0,45.38999938964844,45.38999938964844,46.0,1250.0,46.0,VNA.MI
2019-09-27,46.16999816894531,46.16999816894531,46.16999816894531,46.16999816894531,100.0,46.16999816894531,VNA.MI
2019-09-30,46.68000030517578,46.68000030517578,46.68000030517578,46.68000030517578,100.0,46.68000030517578,VNA.MI
2019-10-01,46.68000030517578,46.68000030517578,46.68000030517578,46.68000030517578,0.0,46.68000030517578,VNA.MI
2019-10-02,46.68000030517578,46.68000030517578,46.68000030517578,46.68000030517578,0.0,46.68000030517578,VNA.MI
2019-10-03,46.68000030517578,46.68000030517578,46.68000030517578,46.68000030517578,0.0,46.68000030517578,VNA.MI
2019-10-04,46.70000076293945,46.68000030517578,46.68000030517578,46.70000076293945,66.0,46.70000076293945,VNA.MI
2019-10-07,46.70000076293945,46.70000076293945,46.70000076293945,46.70000076293945,0.0,46.70000076293945,VNA.MI
2019-10-08,47.20000076293945,47.20000076293945,47.20000076293945,47.20000076293945,50.0,47.20000076293945,VNA.MI
2019-10-09,47.45000076293945,47.400001525878906,47.45000076293945,47.400001525878906,220.0,47.400001525878906,VNA.MI
2019-10-10,47.400001525878906,47.400001525878906,47.400001525878906,47.400001525878906,0.0,47.400001525878906,VNA.MI
2019-10-11,46.880001068115234,46.880001068115234,46.880001068115234,46.880001068115234,100.0,46.880001068115234,VNA.MI
2019-10-14,46.880001068115234,46.880001068115234,46.880001068115234,46.880001068115234,0.0,46.880001068115234,VNA.MI
2019-10-15,46.880001068115234,46.880001068115234,46.880001068115234,46.880001068115234,0.0,46.880001068115234,VNA.MI
2019-10-16,46.880001068115234,46.880001068115234,46.880001068115234,46.880001068115234,0.0,46.880001068115234,VNA.MI
2019-10-17,48.2599983215332,48.08000183105469,48.08000183105469,48.2599983215332,403.0,48.2599983215332,VNA.MI
2019-10-18,48.2599983215332,48.2599983215332,48.2599983215332,48.2599983215332,0.0,48.2599983215332,VNA.MI
2019-10-21,47.349998474121094,47.20000076293945,47.349998474121094,47.20000076293945,255.0,47.20000076293945,VNA.MI
2019-10-22,47.20000076293945,47.20000076293945,47.20000076293945,47.20000076293945,0.0,47.20000076293945,VNA.MI
2019-10-23,47.20000076293945,47.20000076293945,47.20000076293945,47.20000076293945,0.0,47.20000076293945,VNA.MI
2019-10-24,47.20000076293945,47.20000076293945,47.20000076293945,47.20000076293945,0.0,47.20000076293945,VNA.MI
2019-10-25,47.20000076293945,47.20000076293945,47.20000076293945,47.20000076293945,0.0,47.20000076293945,VNA.MI
2019-10-28,47.20000076293945,47.20000076293945,47.20000076293945,47.20000076293945,0.0,47.20000076293945,VNA.MI
2019-10-29,47.20000076293945,47.20000076293945,47.20000076293945,47.20000076293945,0.0,47.20000076293945,VNA.MI
2019-10-30,47.5099983215332,47.5099983215332,47.5099983215332,47.5099983215332,200.0,47.5099983215332,VNA.MI
2019-10-31,47.810001373291016,47.810001373291016,47.810001373291016,47.810001373291016,208.0,47.810001373291016,VNA.MI
2019-11-01,47.810001373291016,47.810001373291016,47.810001373291016,47.810001373291016,0.0,47.810001373291016,VNA.MI
2019-11-04,47.810001373291016,47.810001373291016,47.810001373291016,47.810001373291016,0.0,47.810001373291016,VNA.MI
2019-11-05,47.810001373291016,47.810001373291016,47.810001373291016,47.810001373291016,0.0,47.810001373291016,VNA.MI
2019-11-06,47.810001373291016,47.810001373291016,47.810001373291016,47.810001373291016,0.0,47.810001373291016,VNA.MI
2019-11-07,47.810001373291016,47.810001373291016,47.810001373291016,47.810001373291016,0.0,47.810001373291016,VNA.MI
2019-11-08,47.810001373291016,47.810001373291016,47.810001373291016,47.810001373291016,0.0,47.810001373291016,VNA.MI
2019-11-11,47.810001373291016,47.810001373291016,47.810001373291016,47.810001373291016,0.0,47.810001373291016,VNA.MI
2019-11-12,47.810001373291016,47.810001373291016,47.810001373291016,47.810001373291016,0.0,47.810001373291016,VNA.MI
2019-11-13,47.810001373291016,47.810001373291016,47.810001373291016,47.810001373291016,0.0,47.810001373291016,VNA.MI
2019-11-14,47.0,47.0,47.0,47.0,1.0,47.0,VNA.MI
2019-11-15,46.959999084472656,46.959999084472656,46.959999084472656,46.959999084472656,63.0,46.959999084472656,VNA.MI
2019-11-18,47.77000045776367,47.77000045776367,47.77000045776367,47.77000045776367,420.0,47.77000045776367,VNA.MI
2019-11-19,47.65999984741211,47.65999984741211,47.65999984741211,47.65999984741211,420.0,47.65999984741211,VNA.MI
2019-11-20,47.65999984741211,47.65999984741211,47.65999984741211,47.65999984741211,0.0,47.65999984741211,VNA.MI
2019-11-21,47.65999984741211,47.65999984741211,47.65999984741211,47.65999984741211,0.0,47.65999984741211,VNA.MI
2019-11-22,47.65999984741211,47.65999984741211,47.65999984741211,47.65999984741211,0.0,47.65999984741211,VNA.MI
2019-11-25,47.040000915527344,47.040000915527344,47.040000915527344,47.040000915527344,35.0,47.040000915527344,VNA.MI
2019-11-26,47.040000915527344,47.040000915527344,47.040000915527344,47.040000915527344,0.0,47.040000915527344,VNA.MI
2019-11-27,47.720001220703125,47.720001220703125,47.720001220703125,47.720001220703125,350.0,47.720001220703125,VNA.MI
2019-11-28,47.720001220703125,47.720001220703125,47.720001220703125,47.720001220703125,0.0,47.720001220703125,VNA.MI
2019-11-29,47.720001220703125,47.720001220703125,47.720001220703125,47.720001220703125,0.0,47.720001220703125,VNA.MI
2019-12-02,46.060001373291016,46.060001373291016,46.060001373291016,46.060001373291016,20.0,46.060001373291016,VNA.MI
2019-12-03,46.060001373291016,46.060001373291016,46.060001373291016,46.060001373291016,0.0,46.060001373291016,VNA.MI
2019-12-04,46.060001373291016,46.060001373291016,46.060001373291016,46.060001373291016,0.0,46.060001373291016,VNA.MI
2019-12-05,46.060001373291016,46.060001373291016,46.060001373291016,46.060001373291016,0.0,46.060001373291016,VNA.MI
2019-12-06,46.060001373291016,46.060001373291016,46.060001373291016,46.060001373291016,0.0,46.060001373291016,VNA.MI
2019-12-09,46.189998626708984,46.150001525878906,46.189998626708984,46.150001525878906,138.0,46.150001525878906,VNA.MI
2019-12-10,46.150001525878906,46.150001525878906,46.150001525878906,46.150001525878906,0.0,46.150001525878906,VNA.MI
2019-12-11,46.150001525878906,46.150001525878906,46.150001525878906,46.150001525878906,0.0,46.150001525878906,VNA.MI
2019-12-12,47.25,47.25,47.25,47.25,113.0,47.25,VNA.MI
2019-12-13,46.97999954223633,45.959999084472656,46.97999954223633,45.959999084472656,194.0,45.959999084472656,VNA.MI
2019-12-16,45.959999084472656,45.959999084472656,45.959999084472656,45.959999084472656,0.0,45.959999084472656,VNA.MI
2019-12-17,46.83000183105469,46.83000183105469,46.83000183105469,46.83000183105469,109.0,46.83000183105469,VNA.MI
2019-12-18,46.83000183105469,46.83000183105469,46.83000183105469,46.83000183105469,0.0,46.83000183105469,VNA.MI
2019-12-19,46.83000183105469,46.83000183105469,46.83000183105469,46.83000183105469,0.0,46.83000183105469,VNA.MI
2019-12-20,47.540000915527344,47.540000915527344,47.540000915527344,47.540000915527344,559.0,47.540000915527344,VNA.MI
2019-12-23,47.70000076293945,47.689998626708984,47.70000076293945,47.689998626708984,550.0,47.689998626708984,VNA.MI
2019-12-27,47.91999816894531,47.91999816894531,47.91999816894531,47.91999816894531,109.0,47.91999816894531,VNA.MI
2019-12-30,47.91999816894531,47.91999816894531,47.91999816894531,47.91999816894531,0.0,47.91999816894531,VNA.MI
2020-01-02,47.90999984741211,47.90999984741211,47.90999984741211,47.90999984741211,500.0,47.90999984741211,VNA.MI
2020-01-03,47.90999984741211,47.90999984741211,47.90999984741211,47.90999984741211,0.0,47.90999984741211,VNA.MI
2020-01-06,47.90999984741211,47.90999984741211,47.90999984741211,47.90999984741211,0.0,47.90999984741211,VNA.MI
2020-01-07,47.90999984741211,47.90999984741211,47.90999984741211,47.90999984741211,0.0,47.90999984741211,VNA.MI
2020-01-08,47.90999984741211,47.90999984741211,47.90999984741211,47.90999984741211,0.0,47.90999984741211,VNA.MI
2020-01-09,47.90999984741211,47.90999984741211,47.90999984741211,47.90999984741211,0.0,47.90999984741211,VNA.MI
2020-01-10,47.90999984741211,47.90999984741211,47.90999984741211,47.90999984741211,0.0,47.90999984741211,VNA.MI
2020-01-13,47.90999984741211,47.90999984741211,47.90999984741211,47.90999984741211,0.0,47.90999984741211,VNA.MI
2020-01-14,47.90999984741211,47.90999984741211,47.90999984741211,47.90999984741211,0.0,47.90999984741211,VNA.MI
2020-01-15,49.279998779296875,49.279998779296875,49.279998779296875,49.279998779296875,90.0,49.279998779296875,VNA.MI
2020-01-16,49.279998779296875,49.279998779296875,49.279998779296875,49.279998779296875,0.0,49.279998779296875,VNA.MI
2020-01-17,49.279998779296875,49.279998779296875,49.279998779296875,49.279998779296875,0.0,49.279998779296875,VNA.MI
2020-01-20,49.279998779296875,49.279998779296875,49.279998779296875,49.279998779296875,0.0,49.279998779296875,VNA.MI
2020-01-21,49.279998779296875,49.279998779296875,49.279998779296875,49.279998779296875,0.0,49.279998779296875,VNA.MI
2020-01-22,49.279998779296875,49.279998779296875,49.279998779296875,49.279998779296875,0.0,49.279998779296875,VNA.MI
2020-01-23,49.279998779296875,49.279998779296875,49.279998779296875,49.279998779296875,0.0,49.279998779296875,VNA.MI
2020-01-24,49.279998779296875,49.279998779296875,49.279998779296875,49.279998779296875,0.0,49.279998779296875,VNA.MI
2020-01-27,49.279998779296875,49.279998779296875,49.279998779296875,49.279998779296875,0.0,49.279998779296875,VNA.MI
2020-01-28,51.15999984741211,50.84000015258789,51.15999984741211,50.84000015258789,621.0,50.84000015258789,VNA.MI
2020-01-29,50.84000015258789,50.84000015258789,50.84000015258789,50.84000015258789,0.0,50.84000015258789,VNA.MI
2020-01-30,51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,200.0,51.599998474121094,VNA.MI
2020-01-31,51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,0.0,51.599998474121094,VNA.MI
2020-02-03,51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,0.0,51.599998474121094,VNA.MI
2020-02-04,51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,42.0,51.599998474121094,VNA.MI
2020-02-05,51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,0.0,51.599998474121094,VNA.MI
2020-02-06,51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,0.0,51.599998474121094,VNA.MI
2020-02-07,51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,0.0,51.599998474121094,VNA.MI
2020-02-10,51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,0.0,51.599998474121094,VNA.MI
2020-02-11,51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,0.0,51.599998474121094,VNA.MI
2020-02-12,51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,0.0,51.599998474121094,VNA.MI
2020-02-13,52.36000061035156,52.20000076293945,52.20000076293945,52.36000061035156,120.0,52.36000061035156,VNA.MI
2020-02-14,52.36000061035156,52.36000061035156,52.36000061035156,52.36000061035156,0.0,52.36000061035156,VNA.MI
2020-02-17,53.099998474121094,53.099998474121094,53.099998474121094,53.099998474121094,100.0,53.099998474121094,VNA.MI
2020-02-18,53.5,53.099998474121094,53.099998474121094,53.5,180.0,53.5,VNA.MI
2020-02-19,53.5,53.5,53.5,53.5,0.0,53.5,VNA.MI
2020-02-20,53.5,53.5,53.5,53.5,0.0,53.5,VNA.MI
2020-02-21,53.5,53.5,53.5,53.5,0.0,53.5,VNA.MI
2020-02-24,53.5,53.5,53.5,53.5,0.0,53.5,VNA.MI
2020-02-25,53.2400016784668,51.31999969482422,51.31999969482422,53.2400016784668,99.0,53.2400016784668,VNA.MI
2020-02-26,53.2400016784668,53.2400016784668,53.2400016784668,53.2400016784668,0.0,53.2400016784668,VNA.MI
2020-02-27,51.65999984741211,50.939998626708984,51.65999984741211,50.939998626708984,198.0,50.939998626708984,VNA.MI
2020-02-28,49.2599983215332,48.880001068115234,48.880001068115234,49.20000076293945,104.0,49.20000076293945,VNA.MI
2020-03-02,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,288.0,48.45000076293945,VNA.MI
2020-03-03,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945,VNA.MI
2020-03-04,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945,VNA.MI
2020-03-05,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945,VNA.MI
2020-03-06,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,48.45000076293945,VNA.MI
2020-03-09,49.349998474121094,49.119998931884766,49.349998474121094,49.119998931884766,47.0,49.119998931884766,VNA.MI
2020-03-10,49.119998931884766,49.119998931884766,49.119998931884766,49.119998931884766,0.0,49.119998931884766,VNA.MI
2020-03-11,46.959999084472656,46.959999084472656,46.959999084472656,46.959999084472656,80.0,46.959999084472656,VNA.MI
2020-03-12,45.36000061035156,44.66999816894531,44.66999816894531,45.36000061035156,550.0,45.36000061035156,VNA.MI
2020-03-13,45.720001220703125,43.88999938964844,43.9900016784668,45.68000030517578,542.0,45.68000030517578,VNA.MI
2020-03-16,39.959999084472656,39.02000045776367,39.84000015258789,39.02000045776367,1802.0,39.02000045776367,VNA.MI
2020-03-17,39.02000045776367,39.02000045776367,39.02000045776367,39.02000045776367,0.0,39.02000045776367,VNA.MI
2020-03-18,39.02000045776367,39.02000045776367,39.02000045776367,39.02000045776367,0.0,39.02000045776367,VNA.MI
2020-03-19,39.02000045776367,39.02000045776367,39.02000045776367,39.02000045776367,0.0,39.02000045776367,VNA.MI
2020-03-20,39.02000045776367,39.02000045776367,39.02000045776367,39.02000045776367,0.0,39.02000045776367,VNA.MI
2020-03-23,39.02000045776367,39.02000045776367,39.02000045776367,39.02000045776367,0.0,39.02000045776367,VNA.MI
2020-03-24,39.02000045776367,39.02000045776367,39.02000045776367,39.02000045776367,0.0,39.02000045776367,VNA.MI
2020-03-25,39.02000045776367,39.02000045776367,39.02000045776367,39.02000045776367,0.0,39.02000045776367,VNA.MI
2020-03-26,39.02000045776367,39.02000045776367,39.02000045776367,39.02000045776367,0.0,39.02000045776367,VNA.MI
2020-03-27,39.02000045776367,39.02000045776367,39.02000045776367,39.02000045776367,0.0,39.02000045776367,VNA.MI
2020-03-30,39.02000045776367,39.02000045776367,39.02000045776367,39.02000045776367,0.0,39.02000045776367,VNA.MI
2020-03-31,39.02000045776367,39.02000045776367,39.02000045776367,39.02000045776367,0.0,39.02000045776367,VNA.MI
2020-04-01,39.02000045776367,39.02000045776367,39.02000045776367,39.02000045776367,0.0,39.02000045776367,VNA.MI
2020-04-02,39.02000045776367,39.02000045776367,39.02000045776367,39.02000045776367,0.0,39.02000045776367,VNA.MI
2020-04-03,39.02000045776367,39.02000045776367,39.02000045776367,39.02000045776367,0.0,39.02000045776367,VNA.MI
2020-04-06,44.709999084472656,44.709999084472656,44.709999084472656,44.709999084472656,100.0,44.709999084472656,VNA.MI
2020-04-07,44.709999084472656,44.709999084472656,44.709999084472656,44.709999084472656,0.0,44.709999084472656,VNA.MI
2020-04-08,44.709999084472656,44.709999084472656,44.709999084472656,44.709999084472656,0.0,44.709999084472656,VNA.MI
2020-04-09,44.709999084472656,44.709999084472656,44.709999084472656,44.709999084472656,0.0,44.709999084472656,VNA.MI
2020-04-14,45.83000183105469,45.59000015258789,45.59000015258789,45.83000183105469,1829.0,45.83000183105469,VNA.MI
2020-04-15,45.83000183105469,45.83000183105469,45.83000183105469,45.83000183105469,0.0,45.83000183105469,VNA.MI
2020-04-16,45.83000183105469,45.83000183105469,45.83000183105469,45.83000183105469,0.0,45.83000183105469,VNA.MI
2020-04-17,45.83000183105469,45.83000183105469,45.83000183105469,45.83000183105469,0.0,45.83000183105469,VNA.MI
2020-04-20,45.83000183105469,45.83000183105469,45.83000183105469,45.83000183105469,0.0,45.83000183105469,VNA.MI
2020-04-21,45.83000183105469,45.83000183105469,45.83000183105469,45.83000183105469,0.0,45.83000183105469,VNA.MI
2020-04-22,45.83000183105469,45.83000183105469,45.83000183105469,45.83000183105469,0.0,45.83000183105469,VNA.MI
2020-04-23,45.83000183105469,45.83000183105469,45.83000183105469,45.83000183105469,0.0,45.83000183105469,VNA.MI
2020-04-24,45.83000183105469,45.83000183105469,45.83000183105469,45.83000183105469,0.0,45.83000183105469,VNA.MI
2020-04-27,45.83000183105469,45.83000183105469,45.83000183105469,45.83000183105469,0.0,45.83000183105469,VNA.MI
2020-04-28,45.83000183105469,45.83000183105469,45.83000183105469,45.83000183105469,0.0,45.83000183105469,VNA.MI
2020-04-29,44.470001220703125,44.470001220703125,44.470001220703125,44.470001220703125,50.0,44.470001220703125,VNA.MI
2020-04-30,44.470001220703125,44.470001220703125,44.470001220703125,44.470001220703125,0.0,44.470001220703125,VNA.MI
2020-05-04,44.310001373291016,44.310001373291016,44.310001373291016,44.310001373291016,100.0,44.310001373291016,VNA.MI
2020-05-05,44.310001373291016,44.310001373291016,44.310001373291016,44.310001373291016,0.0,44.310001373291016,VNA.MI
2020-05-06,44.310001373291016,44.310001373291016,44.310001373291016,44.310001373291016,0.0,44.310001373291016,VNA.MI
2020-05-07,44.310001373291016,44.310001373291016,44.310001373291016,44.310001373291016,0.0,44.310001373291016,VNA.MI
2020-05-08,44.310001373291016,44.310001373291016,44.310001373291016,44.310001373291016,0.0,44.310001373291016,VNA.MI
2019-01-02,0.38999998569488525,0.32899999618530273,0.38999998569488525,0.32899999618530273,151500,0.32899999618530273,WMC.MI
2019-01-03,0.35600000619888306,0.30000001192092896,0.35600000619888306,0.3059999942779541,198000,0.3059999942779541,WMC.MI
2019-01-04,0.33799999952316284,0.3059999942779541,0.3109999895095825,0.328000009059906,121500,0.328000009059906,WMC.MI
2019-01-07,0.3319999873638153,0.3140000104904175,0.3319999873638153,0.3240000009536743,45000,0.3240000009536743,WMC.MI
2019-01-08,0.3269999921321869,0.3089999854564667,0.32499998807907104,0.3149999976158142,79500,0.3149999976158142,WMC.MI
2019-01-09,0.3230000138282776,0.3109999895095825,0.3230000138282776,0.31200000643730164,55500,0.31200000643730164,WMC.MI
2019-01-10,0.3230000138282776,0.32100000977516174,0.32100000977516174,0.3230000138282776,16500,0.3230000138282776,WMC.MI
2019-01-11,0.32600000500679016,0.3109999895095825,0.3199999928474426,0.3199999928474426,42000,0.3199999928474426,WMC.MI
2019-01-14,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0,0.3199999928474426,WMC.MI
2019-01-15,0.32600000500679016,0.30000001192092896,0.3199999928474426,0.3199999928474426,151500,0.3199999928474426,WMC.MI
2019-01-16,0.3269999921321869,0.3059999942779541,0.32100000977516174,0.3160000145435333,27000,0.3160000145435333,WMC.MI
2019-01-17,0.3230000138282776,0.3050000071525574,0.3050000071525574,0.3160000145435333,24000,0.3160000145435333,WMC.MI
2019-01-18,0.3199999928474426,0.3009999990463257,0.3059999942779541,0.31200000643730164,58500,0.31200000643730164,WMC.MI
2019-01-21,0.3160000145435333,0.3149999976158142,0.3149999976158142,0.3160000145435333,9000,0.3160000145435333,WMC.MI
2019-01-22,0.39800000190734863,0.3160000145435333,0.3160000145435333,0.39800000190734863,370500,0.39800000190734863,WMC.MI
2019-01-23,0.4300000071525574,0.3709999918937683,0.4099999964237213,0.3709999918937683,282000,0.3709999918937683,WMC.MI
2019-01-24,0.38999998569488525,0.3700000047683716,0.37700000405311584,0.3799999952316284,96000,0.3799999952316284,WMC.MI
2019-01-25,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0,0.3799999952316284,WMC.MI
2019-01-28,0.41499999165534973,0.3700000047683716,0.3700000047683716,0.3889999985694885,139500,0.3889999985694885,WMC.MI
2019-01-29,0.39500001072883606,0.35499998927116394,0.39500001072883606,0.3619999885559082,168000,0.3619999885559082,WMC.MI
2019-01-30,0.3790000081062317,0.3499999940395355,0.3659999966621399,0.36000001430511475,121500,0.36000001430511475,WMC.MI
2019-01-31,0.3659999966621399,0.3449999988079071,0.3499999940395355,0.36000001430511475,49500,0.36000001430511475,WMC.MI
2019-02-01,0.36500000953674316,0.3409999907016754,0.3499999940395355,0.36000001430511475,79500,0.36000001430511475,WMC.MI
2019-02-04,0.3630000054836273,0.36000001430511475,0.3610000014305115,0.36000001430511475,13500,0.36000001430511475,WMC.MI
2019-02-05,0.3499999940395355,0.32499998807907104,0.3499999940395355,0.33500000834465027,178500,0.33500000834465027,WMC.MI
2019-02-06,0.3409999907016754,0.32600000500679016,0.3370000123977661,0.3370000123977661,61500,0.3370000123977661,WMC.MI
2019-02-07,0.3370000123977661,0.3370000123977661,0.3370000123977661,0.3370000123977661,0,0.3370000123977661,WMC.MI
2019-02-08,0.33799999952316284,0.3240000009536743,0.3269999921321869,0.33399999141693115,21000,0.33399999141693115,WMC.MI
2019-02-11,0.34200000762939453,0.3319999873638153,0.3319999873638153,0.335999995470047,16500,0.335999995470047,WMC.MI
2019-02-12,0.3400000035762787,0.3370000123977661,0.33799999952316284,0.3400000035762787,81000,0.3400000035762787,WMC.MI
2019-02-13,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,1500,0.3400000035762787,WMC.MI
2019-02-14,0.34299999475479126,0.33000001311302185,0.33000001311302185,0.3400000035762787,16500,0.3400000035762787,WMC.MI
2019-02-15,0.34299999475479126,0.34299999475479126,0.34299999475479126,0.34299999475479126,1500,0.34299999475479126,WMC.MI
2019-02-18,0.34200000762939453,0.34200000762939453,0.34200000762939453,0.34200000762939453,1500,0.34200000762939453,WMC.MI
2019-02-19,0.33000001311302185,0.33000001311302185,0.33000001311302185,0.33000001311302185,4500,0.33000001311302185,WMC.MI
2019-02-20,0.3400000035762787,0.3199999928474426,0.33000001311302185,0.33799999952316284,36000,0.33799999952316284,WMC.MI
2019-02-21,0.33000001311302185,0.3149999976158142,0.33000001311302185,0.3179999887943268,49500,0.3179999887943268,WMC.MI
2019-02-22,0.35899999737739563,0.32499998807907104,0.32499998807907104,0.34599998593330383,201000,0.34599998593330383,WMC.MI
2019-02-25,0.36399999260902405,0.328000009059906,0.34200000762939453,0.328000009059906,216000,0.328000009059906,WMC.MI
2019-02-26,0.3330000042915344,0.32600000500679016,0.3330000042915344,0.3269999921321869,13500,0.3269999921321869,WMC.MI
2019-02-27,0.3659999966621399,0.3199999928474426,0.3330000042915344,0.3499999940395355,148500,0.3499999940395355,WMC.MI
2019-02-28,0.3619999885559082,0.33399999141693115,0.3409999907016754,0.3499999940395355,105000,0.3499999940395355,WMC.MI
2019-03-01,0.3499999940395355,0.3400000035762787,0.3499999940395355,0.3440000116825104,33000,0.3440000116825104,WMC.MI
2019-03-04,0.3479999899864197,0.32899999618530273,0.3479999899864197,0.33500000834465027,30000,0.33500000834465027,WMC.MI
2019-03-05,0.3409999907016754,0.3310000002384186,0.3409999907016754,0.3310000002384186,15000,0.3310000002384186,WMC.MI
2019-03-06,0.3330000042915344,0.3310000002384186,0.3330000042915344,0.3310000002384186,7500,0.3310000002384186,WMC.MI
2019-03-07,0.33799999952316284,0.33799999952316284,0.33799999952316284,0.33799999952316284,1500,0.33799999952316284,WMC.MI
2019-03-08,0.3499999940395355,0.3199999928474426,0.3310000002384186,0.34200000762939453,121500,0.34200000762939453,WMC.MI
2019-03-11,0.33799999952316284,0.33399999141693115,0.33500000834465027,0.33799999952316284,12000,0.33799999952316284,WMC.MI
2019-03-12,0.34200000762939453,0.32199999690055847,0.34200000762939453,0.3310000002384186,66000,0.3310000002384186,WMC.MI
2019-03-13,0.33500000834465027,0.3199999928474426,0.33000001311302185,0.33000001311302185,39000,0.33000001311302185,WMC.MI
2019-03-14,0.34200000762939453,0.33399999141693115,0.33399999141693115,0.34200000762939453,4500,0.34200000762939453,WMC.MI
2019-03-15,0.33899998664855957,0.32600000500679016,0.33000001311302185,0.3330000042915344,49500,0.3330000042915344,WMC.MI
2019-03-18,0.33500000834465027,0.3230000138282776,0.33500000834465027,0.3319999873638153,13500,0.3319999873638153,WMC.MI
2019-03-19,0.3310000002384186,0.3179999887943268,0.32499998807907104,0.32499998807907104,22500,0.32499998807907104,WMC.MI
2019-03-20,0.3490000069141388,0.32100000977516174,0.32899999618530273,0.328000009059906,96000,0.328000009059906,WMC.MI
2019-03-21,0.33500000834465027,0.32600000500679016,0.33000001311302185,0.33500000834465027,19500,0.33500000834465027,WMC.MI
2019-03-22,0.3330000042915344,0.32199999690055847,0.3230000138282776,0.33000001311302185,39000,0.33000001311302185,WMC.MI
2019-03-25,0.33000001311302185,0.3199999928474426,0.3199999928474426,0.33000001311302185,13500,0.33000001311302185,WMC.MI
2019-03-26,0.335999995470047,0.32499998807907104,0.32499998807907104,0.335999995470047,25500,0.335999995470047,WMC.MI
2019-03-27,0.33500000834465027,0.3230000138282776,0.32600000500679016,0.3230000138282776,28500,0.3230000138282776,WMC.MI
2019-03-28,0.33399999141693115,0.3199999928474426,0.33399999141693115,0.328000009059906,28500,0.328000009059906,WMC.MI
2019-03-29,0.3319999873638153,0.30399999022483826,0.33000001311302185,0.3109999895095825,82500,0.3109999895095825,WMC.MI
2019-04-01,0.3230000138282776,0.30000001192092896,0.3100000023841858,0.3100000023841858,66000,0.3100000023841858,WMC.MI
2019-04-02,0.328000009059906,0.3059999942779541,0.3160000145435333,0.3070000112056732,28500,0.3070000112056732,WMC.MI
2019-04-03,0.31200000643730164,0.29899999499320984,0.30000001192092896,0.3100000023841858,52500,0.3100000023841858,WMC.MI
2019-04-04,0.31299999356269836,0.2980000078678131,0.3100000023841858,0.3059999942779541,88500,0.3059999942779541,WMC.MI
2019-04-05,0.3070000112056732,0.29600000381469727,0.3070000112056732,0.3070000112056732,13500,0.3070000112056732,WMC.MI
2019-04-08,0.3160000145435333,0.29100000858306885,0.30000001192092896,0.3160000145435333,13500,0.3160000145435333,WMC.MI
2019-04-09,0.3149999976158142,0.3019999861717224,0.3019999861717224,0.3100000023841858,33000,0.3100000023841858,WMC.MI
2019-04-10,0.3100000023841858,0.2980000078678131,0.3100000023841858,0.2980000078678131,27000,0.2980000078678131,WMC.MI
2019-04-11,0.3109999895095825,0.3009999990463257,0.3019999861717224,0.3109999895095825,25500,0.3109999895095825,WMC.MI
2019-04-12,0.3019999861717224,0.3019999861717224,0.3019999861717224,0.3019999861717224,3000,0.3019999861717224,WMC.MI
2019-04-15,0.30799999833106995,0.3059999942779541,0.3059999942779541,0.30799999833106995,3000,0.30799999833106995,WMC.MI
2019-04-16,0.3089999854564667,0.30799999833106995,0.30799999833106995,0.3089999854564667,21000,0.3089999854564667,WMC.MI
2019-04-17,0.33399999141693115,0.30300000309944153,0.3070000112056732,0.3179999887943268,91500,0.3179999887943268,WMC.MI
2019-04-18,0.3149999976158142,0.3100000023841858,0.31200000643730164,0.3149999976158142,19500,0.3149999976158142,WMC.MI
2019-04-23,0.3160000145435333,0.3160000145435333,0.3160000145435333,0.3160000145435333,1500,0.3160000145435333,WMC.MI
2019-04-24,0.31700000166893005,0.3019999861717224,0.31700000166893005,0.30799999833106995,36000,0.30799999833106995,WMC.MI
2019-04-25,0.3230000138282776,0.30799999833106995,0.30799999833106995,0.3179999887943268,18000,0.3179999887943268,WMC.MI
2019-04-26,0.31299999356269836,0.30799999833106995,0.3100000023841858,0.31299999356269836,10500,0.31299999356269836,WMC.MI
2019-04-29,0.31299999356269836,0.31299999356269836,0.31299999356269836,0.31299999356269836,0,0.31299999356269836,WMC.MI
2019-04-30,0.3059999942779541,0.29899999499320984,0.30000001192092896,0.3050000071525574,46500,0.3050000071525574,WMC.MI
2019-05-02,0.32499998807907104,0.30000001192092896,0.30399999022483826,0.30000001192092896,201000,0.30000001192092896,WMC.MI
2019-05-03,0.3070000112056732,0.29600000381469727,0.30000001192092896,0.30000001192092896,55500,0.30000001192092896,WMC.MI
2019-05-06,0.3070000112056732,0.2849999964237213,0.2939999997615814,0.28999999165534973,49500,0.28999999165534973,WMC.MI
2019-05-07,0.29899999499320984,0.27799999713897705,0.29899999499320984,0.28200000524520874,79500,0.28200000524520874,WMC.MI
2019-05-08,0.28999999165534973,0.27799999713897705,0.2879999876022339,0.28200000524520874,33000,0.28200000524520874,WMC.MI
2019-05-09,0.2980000078678131,0.2840000092983246,0.289000004529953,0.2980000078678131,120000,0.2980000078678131,WMC.MI
2019-05-10,0.289000004529953,0.2709999978542328,0.2879999876022339,0.2709999978542328,150000,0.2709999978542328,WMC.MI
2019-05-13,0.2849999964237213,0.25600001215934753,0.2709999978542328,0.25699999928474426,106500,0.25699999928474426,WMC.MI
2019-05-14,0.2750000059604645,0.25699999928474426,0.25699999928474426,0.27000001072883606,55500,0.27000001072883606,WMC.MI
2019-05-15,0.26899999380111694,0.2409999966621399,0.25999999046325684,0.25200000405311584,108000,0.25200000405311584,WMC.MI
2019-05-16,0.2639999985694885,0.23999999463558197,0.25600001215934753,0.2549999952316284,87000,0.2549999952316284,WMC.MI
2019-05-17,0.2549999952316284,0.2549999952316284,0.2549999952316284,0.2549999952316284,0,0.2549999952316284,WMC.MI
2019-05-20,0.24799999594688416,0.23600000143051147,0.24500000476837158,0.23600000143051147,91500,0.23600000143051147,WMC.MI
2019-05-21,0.23999999463558197,0.2240000069141388,0.23499999940395355,0.2329999953508377,124500,0.2329999953508377,WMC.MI
2019-05-22,0.23399999737739563,0.22300000488758087,0.23399999737739563,0.2329999953508377,82500,0.2329999953508377,WMC.MI
2019-05-23,0.2329999953508377,0.20999999344348907,0.22300000488758087,0.21699999272823334,94500,0.21699999272823334,WMC.MI
2019-05-24,0.24799999594688416,0.22599999606609344,0.22599999606609344,0.24799999594688416,181500,0.24799999594688416,WMC.MI
2019-05-27,0.27000001072883606,0.2460000067949295,0.25200000405311584,0.25200000405311584,172500,0.25200000405311584,WMC.MI
2019-05-28,0.25999999046325684,0.23999999463558197,0.25999999046325684,0.24500000476837158,69000,0.24500000476837158,WMC.MI
2019-05-29,0.2370000034570694,0.22100000083446503,0.23399999737739563,0.22699999809265137,171000,0.22699999809265137,WMC.MI
2019-05-30,0.23399999737739563,0.2199999988079071,0.2199999988079071,0.22699999809265137,39000,0.22699999809265137,WMC.MI
2019-05-31,0.2329999953508377,0.2199999988079071,0.2280000001192093,0.2290000021457672,69000,0.2290000021457672,WMC.MI
2019-06-03,0.23199999332427979,0.2199999988079071,0.22100000083446503,0.2290000021457672,45000,0.2290000021457672,WMC.MI
2019-06-04,0.23399999737739563,0.22200000286102295,0.22200000286102295,0.23399999737739563,63000,0.23399999737739563,WMC.MI
2019-06-05,0.2370000034570694,0.22699999809265137,0.2290000021457672,0.22699999809265137,54000,0.22699999809265137,WMC.MI
2019-06-06,0.23399999737739563,0.2280000001192093,0.2280000001192093,0.2280000001192093,22500,0.2280000001192093,WMC.MI
2019-06-07,0.2409999966621399,0.22499999403953552,0.23000000417232513,0.22499999403953552,58500,0.22499999403953552,WMC.MI
2019-06-10,0.23600000143051147,0.22499999403953552,0.22499999403953552,0.22699999809265137,13500,0.22699999809265137,WMC.MI
2019-06-11,0.23399999737739563,0.22100000083446503,0.23399999737739563,0.22100000083446503,15000,0.22100000083446503,WMC.MI
2019-06-12,0.22699999809265137,0.21899999678134918,0.2199999988079071,0.2199999988079071,67500,0.2199999988079071,WMC.MI
2019-06-13,0.22499999403953552,0.20999999344348907,0.2199999988079071,0.2199999988079071,45000,0.2199999988079071,WMC.MI
2019-06-14,0.22100000083446503,0.20999999344348907,0.22100000083446503,0.20999999344348907,9000,0.20999999344348907,WMC.MI
2019-06-17,0.22300000488758087,0.2150000035762787,0.2160000056028366,0.2150000035762787,13500,0.2150000035762787,WMC.MI
2019-06-18,0.2290000021457672,0.21199999749660492,0.21199999749660492,0.21400000154972076,27000,0.21400000154972076,WMC.MI
2019-06-19,0.22699999809265137,0.2150000035762787,0.2150000035762787,0.22699999809265137,9000,0.22699999809265137,WMC.MI
2019-06-20,0.23600000143051147,0.22499999403953552,0.23600000143051147,0.23199999332427979,96000,0.23199999332427979,WMC.MI
2019-06-21,0.23899999260902405,0.2199999988079071,0.22100000083446503,0.22699999809265137,241500,0.22699999809265137,WMC.MI
2019-06-24,0.23399999737739563,0.22200000286102295,0.23399999737739563,0.23100000619888306,73500,0.23100000619888306,WMC.MI
2019-06-25,0.23000000417232513,0.2240000069141388,0.23000000417232513,0.23000000417232513,33000,0.23000000417232513,WMC.MI
2019-06-26,0.23399999737739563,0.2199999988079071,0.23399999737739563,0.23000000417232513,121500,0.23000000417232513,WMC.MI
2019-06-27,0.22499999403953552,0.2199999988079071,0.2199999988079071,0.22100000083446503,114000,0.22100000083446503,WMC.MI
2019-06-28,0.22599999606609344,0.22499999403953552,0.22499999403953552,0.22599999606609344,15000,0.22599999606609344,WMC.MI
2019-07-01,0.2280000001192093,0.2199999988079071,0.2199999988079071,0.2280000001192093,36000,0.2280000001192093,WMC.MI
2019-07-02,0.2280000001192093,0.2280000001192093,0.2280000001192093,0.2280000001192093,37500,0.2280000001192093,WMC.MI
2019-07-03,0.2329999953508377,0.2280000001192093,0.2280000001192093,0.2329999953508377,4500,0.2329999953508377,WMC.MI
2019-07-04,0.2329999953508377,0.23199999332427979,0.2329999953508377,0.2329999953508377,33000,0.2329999953508377,WMC.MI
2019-07-05,0.23600000143051147,0.22100000083446503,0.2329999953508377,0.23600000143051147,163500,0.23600000143051147,WMC.MI
2019-07-08,0.25,0.2290000021457672,0.2290000021457672,0.24500000476837158,196500,0.24500000476837158,WMC.MI
2019-07-09,0.24400000274181366,0.2329999953508377,0.2370000034570694,0.23899999260902405,120000,0.23899999260902405,WMC.MI
2019-07-10,0.23899999260902405,0.23000000417232513,0.23100000619888306,0.23899999260902405,36000,0.23899999260902405,WMC.MI
2019-07-11,0.23999999463558197,0.23399999737739563,0.23899999260902405,0.23399999737739563,15000,0.23399999737739563,WMC.MI
2019-07-12,0.25,0.23899999260902405,0.23899999260902405,0.23999999463558197,16500,0.23999999463558197,WMC.MI
2019-07-15,0.23999999463558197,0.23999999463558197,0.23999999463558197,0.23999999463558197,12000,0.23999999463558197,WMC.MI
2019-07-16,0.23999999463558197,0.23000000417232513,0.23000000417232513,0.23999999463558197,16500,0.23999999463558197,WMC.MI
2019-07-17,0.25,0.23999999463558197,0.23999999463558197,0.23999999463558197,15000,0.23999999463558197,WMC.MI
2019-07-18,0.23899999260902405,0.2280000001192093,0.23199999332427979,0.23899999260902405,48000,0.23899999260902405,WMC.MI
2019-07-19,0.2540000081062317,0.23199999332427979,0.24199999868869781,0.23999999463558197,67500,0.23999999463558197,WMC.MI
2019-07-22,0.24699999392032623,0.23100000619888306,0.23399999737739563,0.23100000619888306,67500,0.23100000619888306,WMC.MI
2019-07-23,0.23800000548362732,0.23199999332427979,0.23800000548362732,0.23499999940395355,4500,0.23499999940395355,WMC.MI
2019-07-24,0.24500000476837158,0.23100000619888306,0.23800000548362732,0.23100000619888306,37500,0.23100000619888306,WMC.MI
2019-07-25,0.23600000143051147,0.22200000286102295,0.23600000143051147,0.23600000143051147,51000,0.23600000143051147,WMC.MI
2019-07-26,0.23800000548362732,0.2199999988079071,0.23800000548362732,0.22200000286102295,72000,0.22200000286102295,WMC.MI
2019-07-29,0.23399999737739563,0.2240000069141388,0.22599999606609344,0.2240000069141388,24000,0.2240000069141388,WMC.MI
2019-07-30,0.22200000286102295,0.2160000056028366,0.21899999678134918,0.22200000286102295,12000,0.22200000286102295,WMC.MI
2019-07-31,0.23199999332427979,0.2240000069141388,0.2240000069141388,0.2290000021457672,19500,0.2290000021457672,WMC.MI
2019-08-01,0.2290000021457672,0.2290000021457672,0.2290000021457672,0.2290000021457672,0,0.2290000021457672,WMC.MI
2019-08-02,0.23100000619888306,0.22200000286102295,0.22499999403953552,0.22499999403953552,22500,0.22499999403953552,WMC.MI
2019-08-05,0.23399999737739563,0.22499999403953552,0.22699999809265137,0.22499999403953552,25500,0.22499999403953552,WMC.MI
2019-08-06,0.2290000021457672,0.21799999475479126,0.22499999403953552,0.22599999606609344,27000,0.22599999606609344,WMC.MI
2019-08-07,0.22499999403953552,0.21799999475479126,0.21899999678134918,0.2199999988079071,60000,0.2199999988079071,WMC.MI
2019-08-08,0.22200000286102295,0.22200000286102295,0.22200000286102295,0.22200000286102295,1500,0.22200000286102295,WMC.MI
2019-08-09,0.22200000286102295,0.21400000154972076,0.2160000056028366,0.22100000083446503,7500,0.22100000083446503,WMC.MI
2019-08-12,0.2290000021457672,0.2240000069141388,0.22499999403953552,0.2240000069141388,15000,0.2240000069141388,WMC.MI
2019-08-13,0.2160000056028366,0.20200000703334808,0.2160000056028366,0.2150000035762787,78000,0.2150000035762787,WMC.MI
2019-08-14,0.21699999272823334,0.20000000298023224,0.21199999749660492,0.20499999821186066,97500,0.20499999821186066,WMC.MI
2019-08-16,0.21199999749660492,0.1979999989271164,0.20600000023841858,0.21199999749660492,22500,0.21199999749660492,WMC.MI
2019-08-19,0.21199999749660492,0.21199999749660492,0.21199999749660492,0.21199999749660492,0,0.21199999749660492,WMC.MI
2019-08-20,0.20999999344348907,0.20999999344348907,0.20999999344348907,0.20999999344348907,1500,0.20999999344348907,WMC.MI
2019-08-21,0.22200000286102295,0.20600000023841858,0.20999999344348907,0.21400000154972076,52500,0.21400000154972076,WMC.MI
2019-08-22,0.2150000035762787,0.20600000023841858,0.20600000023841858,0.21299999952316284,21000,0.21299999952316284,WMC.MI
2019-08-23,0.2199999988079071,0.20399999618530273,0.20999999344348907,0.2199999988079071,63000,0.2199999988079071,WMC.MI
2019-08-26,0.2160000056028366,0.20800000429153442,0.20800000429153442,0.2150000035762787,28500,0.2150000035762787,WMC.MI
2019-08-27,0.2280000001192093,0.21199999749660492,0.2160000056028366,0.2199999988079071,153000,0.2199999988079071,WMC.MI
2019-08-28,0.28700000047683716,0.21899999678134918,0.21899999678134918,0.2669999897480011,870000,0.2669999897480011,WMC.MI
2019-08-29,0.2809999883174896,0.24500000476837158,0.2809999883174896,0.25999999046325684,454500,0.25999999046325684,WMC.MI
2019-08-30,0.2639999985694885,0.24400000274181366,0.2639999985694885,0.24500000476837158,232500,0.24500000476837158,WMC.MI
2019-09-02,0.26100000739097595,0.23899999260902405,0.2549999952316284,0.23999999463558197,93000,0.23999999463558197,WMC.MI
2019-09-03,0.24699999392032623,0.23999999463558197,0.24699999392032623,0.24199999868869781,22500,0.24199999868869781,WMC.MI
2019-09-04,0.25,0.23600000143051147,0.25,0.24500000476837158,69000,0.24500000476837158,WMC.MI
2019-09-05,0.23899999260902405,0.2370000034570694,0.2370000034570694,0.23899999260902405,9000,0.23899999260902405,WMC.MI
2019-09-06,0.24400000274181366,0.23199999332427979,0.24400000274181366,0.23899999260902405,31500,0.23899999260902405,WMC.MI
2019-09-09,0.23399999737739563,0.23000000417232513,0.23000000417232513,0.23399999737739563,18000,0.23399999737739563,WMC.MI
2019-09-10,0.23899999260902405,0.22599999606609344,0.23000000417232513,0.23399999737739563,78000,0.23399999737739563,WMC.MI
2019-09-11,0.23800000548362732,0.22499999403953552,0.23800000548362732,0.23000000417232513,21000,0.23000000417232513,WMC.MI
2019-09-12,0.24899999797344208,0.22599999606609344,0.24899999797344208,0.2329999953508377,39000,0.2329999953508377,WMC.MI
2019-09-13,0.24500000476837158,0.22499999403953552,0.22599999606609344,0.23499999940395355,61500,0.23499999940395355,WMC.MI
2019-09-16,0.23899999260902405,0.23000000417232513,0.23899999260902405,0.23499999940395355,22500,0.23499999940395355,WMC.MI
2019-09-17,0.24199999868869781,0.22200000286102295,0.23399999737739563,0.23899999260902405,52500,0.23899999260902405,WMC.MI
2019-09-18,0.2370000034570694,0.2240000069141388,0.2370000034570694,0.2240000069141388,63000,0.2240000069141388,WMC.MI
2019-09-19,0.23100000619888306,0.2290000021457672,0.2290000021457672,0.23100000619888306,21000,0.23100000619888306,WMC.MI
2019-09-20,0.2280000001192093,0.22200000286102295,0.22300000488758087,0.22200000286102295,19500,0.22200000286102295,WMC.MI
2019-09-23,0.23000000417232513,0.20999999344348907,0.23000000417232513,0.2150000035762787,75000,0.2150000035762787,WMC.MI
2019-09-24,0.2290000021457672,0.20900000631809235,0.2199999988079071,0.20900000631809235,111000,0.20900000631809235,WMC.MI
2019-09-25,0.21199999749660492,0.20000000298023224,0.20800000429153442,0.20800000429153442,91500,0.20800000429153442,WMC.MI
2019-09-26,0.21400000154972076,0.20000000298023224,0.20900000631809235,0.21199999749660492,42000,0.21199999749660492,WMC.MI
2019-09-27,0.210999995470047,0.20399999618530273,0.20999999344348907,0.20800000429153442,37500,0.20800000429153442,WMC.MI
2019-09-30,0.20999999344348907,0.1965000033378601,0.20000000298023224,0.20999999344348907,79500,0.20999999344348907,WMC.MI
2019-10-01,0.21899999678134918,0.20600000023841858,0.20999999344348907,0.20999999344348907,100500,0.20999999344348907,WMC.MI
2019-10-02,0.210999995470047,0.19900000095367432,0.20399999618530273,0.20800000429153442,93000,0.20800000429153442,WMC.MI
2019-10-03,0.20600000023841858,0.19499999284744263,0.20100000500679016,0.19949999451637268,201000,0.19949999451637268,WMC.MI
2019-10-04,0.2029999941587448,0.1899999976158142,0.1940000057220459,0.19499999284744263,100500,0.19499999284744263,WMC.MI
2019-10-07,0.20399999618530273,0.1809999942779541,0.19599999487400055,0.19249999523162842,114000,0.19249999523162842,WMC.MI
2019-10-08,0.19249999523162842,0.18199999630451202,0.19249999523162842,0.18799999356269836,96000,0.18799999356269836,WMC.MI
2019-10-09,0.19850000739097595,0.17900000512599945,0.1899999976158142,0.1809999942779541,78000,0.1809999942779541,WMC.MI
2019-10-10,0.18449999392032623,0.1720000058412552,0.18449999392032623,0.1784999966621399,192000,0.1784999966621399,WMC.MI
2019-10-11,0.19249999523162842,0.17900000512599945,0.17900000512599945,0.18799999356269836,73500,0.18799999356269836,WMC.MI
2019-10-14,0.1889999955892563,0.18000000715255737,0.18050000071525574,0.1889999955892563,60000,0.1889999955892563,WMC.MI
2019-10-15,0.1875,0.17800000309944153,0.1860000044107437,0.17800000309944153,66000,0.17800000309944153,WMC.MI
2019-10-16,0.18799999356269836,0.17499999701976776,0.18000000715255737,0.17749999463558197,81000,0.17749999463558197,WMC.MI
2019-10-17,0.17749999463558197,0.17749999463558197,0.17749999463558197,0.17749999463558197,0,0.17749999463558197,WMC.MI
2019-10-18,0.18000000715255737,0.1704999953508377,0.17299999296665192,0.17599999904632568,81000,0.17599999904632568,WMC.MI
2019-10-21,0.1809999942779541,0.1679999977350235,0.1770000010728836,0.1679999977350235,55500,0.1679999977350235,WMC.MI
2019-10-22,0.20999999344348907,0.16599999368190765,0.16899999976158142,0.20999999344348907,1089000,0.20999999344348907,WMC.MI
2019-10-23,0.2280000001192093,0.1940000057220459,0.20999999344348907,0.20000000298023224,1474500,0.20000000298023224,WMC.MI
2019-10-24,0.2070000022649765,0.18700000643730164,0.19599999487400055,0.18700000643730164,468000,0.18700000643730164,WMC.MI
2019-10-25,0.19249999523162842,0.17499999701976776,0.1889999955892563,0.18000000715255737,213000,0.18000000715255737,WMC.MI
2019-10-28,0.19099999964237213,0.17800000309944153,0.1850000023841858,0.18150000274181366,76500,0.18150000274181366,WMC.MI
2019-10-29,0.18199999630451202,0.1770000010728836,0.1770000010728836,0.18199999630451202,34500,0.18199999630451202,WMC.MI
2019-10-30,0.18150000274181366,0.17499999701976776,0.1784999966621399,0.17949999868869781,105000,0.17949999868869781,WMC.MI
2019-10-31,0.18000000715255737,0.17550000548362732,0.18000000715255737,0.17550000548362732,25500,0.17550000548362732,WMC.MI
2019-11-01,0.17550000548362732,0.17299999296665192,0.1745000034570694,0.17350000143051147,28500,0.17350000143051147,WMC.MI
2019-11-04,0.17900000512599945,0.1720000058412552,0.17800000309944153,0.17299999296665192,37500,0.17299999296665192,WMC.MI
2019-11-05,0.17599999904632568,0.17100000381469727,0.1720000058412552,0.17249999940395355,33000,0.17249999940395355,WMC.MI
2019-11-06,0.17399999499320984,0.16949999332427979,0.1720000058412552,0.17399999499320984,33000,0.17399999499320984,WMC.MI
2019-11-07,0.1914999932050705,0.16850000619888306,0.16899999976158142,0.18950000405311584,145500,0.18950000405311584,WMC.MI
2019-11-08,0.20399999618530273,0.17800000309944153,0.18950000405311584,0.18299999833106995,499500,0.18299999833106995,WMC.MI
2019-11-11,0.1850000023841858,0.17599999904632568,0.17599999904632568,0.18000000715255737,28500,0.18000000715255737,WMC.MI
2019-11-12,0.19300000369548798,0.18199999630451202,0.18199999630451202,0.18199999630451202,52500,0.18199999630451202,WMC.MI
2019-11-13,0.19249999523162842,0.1770000010728836,0.1770000010728836,0.18000000715255737,87000,0.18000000715255737,WMC.MI
2019-11-14,0.1875,0.18400000035762787,0.18400000035762787,0.18549999594688416,36000,0.18549999594688416,WMC.MI
2019-11-15,0.1914999932050705,0.18000000715255737,0.18150000274181366,0.18150000274181366,46500,0.18150000274181366,WMC.MI
2019-11-18,0.1875,0.17800000309944153,0.18199999630451202,0.1875,54000,0.1875,WMC.MI
2019-11-19,0.18649999797344208,0.17900000512599945,0.18199999630451202,0.1835000067949295,37500,0.1835000067949295,WMC.MI
2019-11-20,0.18000000715255737,0.1770000010728836,0.17800000309944153,0.18000000715255737,147000,0.18000000715255737,WMC.MI
2019-11-21,0.17949999868869781,0.1770000010728836,0.17949999868869781,0.1770000010728836,21000,0.1770000010728836,WMC.MI
2019-11-22,0.1809999942779541,0.17599999904632568,0.1809999942779541,0.1809999942779541,31500,0.1809999942779541,WMC.MI
2019-11-25,0.18199999630451202,0.17299999296665192,0.17599999904632568,0.18050000071525574,57000,0.18050000071525574,WMC.MI
2019-11-26,0.18000000715255737,0.17299999296665192,0.17399999499320984,0.17499999701976776,172500,0.17499999701976776,WMC.MI
2019-11-27,0.18199999630451202,0.17499999701976776,0.17499999701976776,0.17599999904632568,169500,0.17599999904632568,WMC.MI
2019-11-28,0.17499999701976776,0.17399999499320984,0.17499999701976776,0.17399999499320984,30000,0.17399999499320984,WMC.MI
2019-11-29,0.17399999499320984,0.1720000058412552,0.17399999499320984,0.17399999499320984,60000,0.17399999499320984,WMC.MI
2019-12-02,0.18199999630451202,0.17499999701976776,0.17499999701976776,0.18199999630451202,45000,0.18199999630451202,WMC.MI
2019-12-03,0.17599999904632568,0.1704999953508377,0.17599999904632568,0.17299999296665192,52500,0.17299999296665192,WMC.MI
2019-12-04,0.18199999630451202,0.17149999737739563,0.1720000058412552,0.18000000715255737,228000,0.18000000715255737,WMC.MI
2019-12-05,0.18000000715255737,0.17599999904632568,0.18000000715255737,0.17599999904632568,43500,0.17599999904632568,WMC.MI
2019-12-06,0.18199999630451202,0.17800000309944153,0.18000000715255737,0.17800000309944153,12000,0.17800000309944153,WMC.MI
2019-12-09,0.18000000715255737,0.17499999701976776,0.18000000715255737,0.17499999701976776,93000,0.17499999701976776,WMC.MI
2019-12-10,0.17399999499320984,0.17399999499320984,0.17399999499320984,0.17399999499320984,1500,0.17399999499320984,WMC.MI
2019-12-11,0.18000000715255737,0.17399999499320984,0.17399999499320984,0.17949999868869781,30000,0.17949999868869781,WMC.MI
2019-12-12,0.18000000715255737,0.17249999940395355,0.17599999904632568,0.18000000715255737,103500,0.18000000715255737,WMC.MI
2019-12-13,0.1809999942779541,0.17000000178813934,0.1809999942779541,0.17000000178813934,99000,0.17000000178813934,WMC.MI
2019-12-16,0.17499999701976776,0.1745000034570694,0.17499999701976776,0.17499999701976776,25500,0.17499999701976776,WMC.MI
2019-12-17,0.17499999701976776,0.17000000178813934,0.17100000381469727,0.17499999701976776,39000,0.17499999701976776,WMC.MI
2019-12-18,0.1770000010728836,0.17100000381469727,0.17100000381469727,0.1770000010728836,37500,0.1770000010728836,WMC.MI
2019-12-19,0.1979999989271164,0.1770000010728836,0.1770000010728836,0.1835000067949295,342000,0.1835000067949295,WMC.MI
2019-12-20,0.20000000298023224,0.1850000023841858,0.1850000023841858,0.19349999725818634,618000,0.19349999725818634,WMC.MI
2019-12-23,0.25,0.1899999976158142,0.19499999284744263,0.25,796500,0.25,WMC.MI
2019-12-27,0.27399998903274536,0.2460000067949295,0.25,0.27399998903274536,595500,0.27399998903274536,WMC.MI
2019-12-30,0.3479999899864197,0.3479999899864197,0.3479999899864197,0.3479999899864197,252000,0.3479999899864197,WMC.MI
2020-01-02,0.382999986410141,0.3240000009536743,0.3269999921321869,0.3779999911785126,1287000,0.3779999911785126,WMC.MI
2020-01-03,0.38600000739097595,0.34599998593330383,0.38499999046325684,0.3490000069141388,979500,0.3490000069141388,WMC.MI
2020-01-06,0.3479999899864197,0.3140000104904175,0.3479999899864197,0.3140000104904175,579000,0.3140000104904175,WMC.MI
2020-01-07,0.36800000071525574,0.29100000858306885,0.29499998688697815,0.3479999899864197,933000,0.3479999899864197,WMC.MI
2020-01-08,0.36500000953674316,0.3199999928474426,0.33799999952316284,0.3269999921321869,1017000,0.3269999921321869,WMC.MI
2020-01-09,0.3619999885559082,0.3240000009536743,0.335999995470047,0.328000009059906,1306500,0.328000009059906,WMC.MI
2020-01-10,0.34299999475479126,0.32100000977516174,0.33000001311302185,0.32499998807907104,511500,0.32499998807907104,WMC.MI
2020-01-13,0.32100000977516174,0.30300000309944153,0.32100000977516174,0.30300000309944153,516000,0.30300000309944153,WMC.MI
2020-01-14,0.3089999854564667,0.2809999883174896,0.3089999854564667,0.2809999883174896,447000,0.2809999883174896,WMC.MI
2020-01-15,0.30300000309944153,0.27799999713897705,0.2800000011920929,0.2849999964237213,210000,0.2849999964237213,WMC.MI
2020-01-16,0.28999999165534973,0.2770000100135803,0.28999999165534973,0.27799999713897705,93000,0.27799999713897705,WMC.MI
2020-01-17,0.2809999883174896,0.26499998569488525,0.2759999930858612,0.26499998569488525,255000,0.26499998569488525,WMC.MI
2020-01-20,0.28600001335144043,0.25200000405311584,0.2630000114440918,0.2720000147819519,309000,0.2720000147819519,WMC.MI
2020-01-21,0.29899999499320984,0.26600000262260437,0.2720000147819519,0.289000004529953,225000,0.289000004529953,WMC.MI
2020-01-22,0.2930000126361847,0.27399998903274536,0.2930000126361847,0.2930000126361847,177000,0.2930000126361847,WMC.MI
2020-01-23,0.29499998688697815,0.27900001406669617,0.2930000126361847,0.289000004529953,78000,0.289000004529953,WMC.MI
2020-01-24,0.2980000078678131,0.2800000011920929,0.2930000126361847,0.28600001335144043,60000,0.28600001335144043,WMC.MI
2020-01-27,0.2770000100135803,0.25999999046325684,0.2770000100135803,0.2639999985694885,217500,0.2639999985694885,WMC.MI
2020-01-28,0.27000001072883606,0.26899999380111694,0.26899999380111694,0.26899999380111694,15000,0.26899999380111694,WMC.MI
2020-01-29,0.2720000147819519,0.2639999985694885,0.2639999985694885,0.2639999985694885,27000,0.2639999985694885,WMC.MI
2020-01-30,0.2619999945163727,0.2529999911785126,0.25999999046325684,0.2540000081062317,57000,0.2540000081062317,WMC.MI
2020-01-31,0.2680000066757202,0.24199999868869781,0.2590000033378601,0.24199999868869781,106500,0.24199999868869781,WMC.MI
2020-02-03,0.25,0.23499999940395355,0.25,0.23499999940395355,61500,0.23499999940395355,WMC.MI
2020-02-04,0.2540000081062317,0.23399999737739563,0.23999999463558197,0.2540000081062317,106500,0.2540000081062317,WMC.MI
2020-02-05,0.2720000147819519,0.23999999463558197,0.25,0.25999999046325684,628500,0.25999999046325684,WMC.MI
2020-02-06,0.2939999997615814,0.257999986410141,0.26899999380111694,0.2939999997615814,453000,0.2939999997615814,WMC.MI
2020-02-07,0.3370000123977661,0.3089999854564667,0.32100000977516174,0.3370000123977661,1549500,0.3370000123977661,WMC.MI
2020-02-10,0.36899998784065247,0.3160000145435333,0.34200000762939453,0.36800000071525574,3178500,0.36800000071525574,WMC.MI
2020-02-11,0.3970000147819519,0.35100001096725464,0.3610000014305115,0.38999998569488525,1635000,0.38999998569488525,WMC.MI
2020-02-12,0.4259999990463257,0.3700000047683716,0.3880000114440918,0.4259999990463257,1728000,0.4259999990463257,WMC.MI
2020-02-13,0.4580000042915344,0.38999998569488525,0.4440000057220459,0.38999998569488525,5374500,0.38999998569488525,WMC.MI
2020-02-14,0.4129999876022339,0.3720000088214874,0.38600000739097595,0.3720000088214874,1083000,0.3720000088214874,WMC.MI
2020-02-17,0.40299999713897705,0.36399999260902405,0.367000013589859,0.37299999594688416,820500,0.37299999594688416,WMC.MI
2020-02-18,0.3799999952316284,0.35100001096725464,0.3799999952316284,0.35199999809265137,489000,0.35199999809265137,WMC.MI
2020-02-19,0.38199999928474426,0.3409999907016754,0.3499999940395355,0.3449999988079071,1129500,0.3449999988079071,WMC.MI
2020-02-20,0.34299999475479126,0.3059999942779541,0.34299999475479126,0.3059999942779541,1206000,0.3059999942779541,WMC.MI
2020-02-21,0.33799999952316284,0.3059999942779541,0.3089999854564667,0.32499998807907104,327000,0.32499998807907104,WMC.MI
2020-02-24,0.3100000023841858,0.27300000190734863,0.3100000023841858,0.28200000524520874,643500,0.28200000524520874,WMC.MI
2020-02-25,0.3050000071525574,0.2800000011920929,0.2919999957084656,0.2849999964237213,493500,0.2849999964237213,WMC.MI
2020-02-26,0.2939999997615814,0.2800000011920929,0.28999999165534973,0.2939999997615814,177000,0.2939999997615814,WMC.MI
2020-02-27,0.28700000047683716,0.2759999930858612,0.2849999964237213,0.2800000011920929,189000,0.2800000011920929,WMC.MI
2020-02-28,0.27900001406669617,0.2590000033378601,0.27399998903274536,0.27399998903274536,130500,0.27399998903274536,WMC.MI
2020-03-02,0.2750000059604645,0.257999986410141,0.2750000059604645,0.2590000033378601,87000,0.2590000033378601,WMC.MI
2020-03-03,0.28999999165534973,0.26600000262260437,0.26600000262260437,0.2770000100135803,427500,0.2770000100135803,WMC.MI
2020-03-04,0.2840000092983246,0.2619999945163727,0.2840000092983246,0.26600000262260437,139500,0.26600000262260437,WMC.MI
2020-03-05,0.2669999897480011,0.23999999463558197,0.26600000262260437,0.25099998712539673,448500,0.25099998712539673,WMC.MI
2020-03-06,0.23999999463558197,0.22300000488758087,0.23999999463558197,0.22699999809265137,210000,0.22699999809265137,WMC.MI
2020-03-09,0.20999999344348907,0.1850000023841858,0.20999999344348907,0.1875,178500,0.1875,WMC.MI
2020-03-10,0.2150000035762787,0.1899999976158142,0.1899999976158142,0.19099999964237213,172500,0.19099999964237213,WMC.MI
2020-03-11,0.20499999821186066,0.1899999976158142,0.1979999989271164,0.19699999690055847,165000,0.19699999690055847,WMC.MI
2020-03-12,0.1899999976158142,0.17800000309944153,0.1899999976158142,0.17800000309944153,169500,0.17800000309944153,WMC.MI
2020-03-13,0.19499999284744263,0.17599999904632568,0.18299999833106995,0.17599999904632568,81000,0.17599999904632568,WMC.MI
2020-03-16,0.17599999904632568,0.164000004529953,0.1720000058412552,0.16699999570846558,60000,0.16699999570846558,WMC.MI
2020-03-17,0.17499999701976776,0.16699999570846558,0.17499999701976776,0.1720000058412552,31500,0.1720000058412552,WMC.MI
2020-03-18,0.17499999701976776,0.16599999368190765,0.17499999701976776,0.16899999976158142,28500,0.16899999976158142,WMC.MI
2020-03-19,0.17499999701976776,0.16949999332427979,0.17499999701976776,0.16949999332427979,49500,0.16949999332427979,WMC.MI
2020-03-20,0.1860000044107437,0.1720000058412552,0.17499999701976776,0.18000000715255737,105000,0.18000000715255737,WMC.MI
2020-03-23,0.1835000067949295,0.17399999499320984,0.17399999499320984,0.1770000010728836,49500,0.1770000010728836,WMC.MI
2020-03-24,0.1940000057220459,0.1809999942779541,0.1809999942779541,0.18799999356269836,156000,0.18799999356269836,WMC.MI
2020-03-25,0.20999999344348907,0.1914999932050705,0.1914999932050705,0.1979999989271164,123000,0.1979999989271164,WMC.MI
2020-03-26,0.20000000298023224,0.18799999356269836,0.19499999284744263,0.19550000131130219,61500,0.19550000131130219,WMC.MI
2020-03-27,0.19200000166893005,0.1860000044107437,0.1860000044107437,0.1860000044107437,24000,0.1860000044107437,WMC.MI
2020-03-30,0.18799999356269836,0.17550000548362732,0.17550000548362732,0.18299999833106995,61500,0.18299999833106995,WMC.MI
2020-03-31,0.1850000023841858,0.1850000023841858,0.1850000023841858,0.1850000023841858,4500,0.1850000023841858,WMC.MI
2020-04-01,0.1889999955892563,0.1889999955892563,0.1889999955892563,0.1889999955892563,3000,0.1889999955892563,WMC.MI
2020-04-02,0.19599999487400055,0.1835000067949295,0.1899999976158142,0.1860000044107437,46500,0.1860000044107437,WMC.MI
2020-04-03,0.19200000166893005,0.18400000035762787,0.19200000166893005,0.18400000035762787,24000,0.18400000035762787,WMC.MI
2020-04-06,0.2199999988079071,0.18299999833106995,0.1875,0.2199999988079071,270000,0.2199999988079071,WMC.MI
2020-04-07,0.25600001215934753,0.23800000548362732,0.23999999463558197,0.25600001215934753,735000,0.25600001215934753,WMC.MI
2020-04-08,0.2770000100135803,0.23399999737739563,0.2540000081062317,0.23999999463558197,993000,0.23999999463558197,WMC.MI
2020-04-09,0.24400000274181366,0.22699999809265137,0.23800000548362732,0.23499999940395355,255000,0.23499999940395355,WMC.MI
2020-04-14,0.24400000274181366,0.23000000417232513,0.23499999940395355,0.23399999737739563,168000,0.23399999737739563,WMC.MI
2020-04-15,0.23000000417232513,0.22100000083446503,0.23000000417232513,0.22100000083446503,21000,0.22100000083446503,WMC.MI
2020-04-16,0.25699999928474426,0.22200000286102295,0.22200000286102295,0.2240000069141388,264000,0.2240000069141388,WMC.MI
2020-04-17,0.25,0.23199999332427979,0.23199999332427979,0.23600000143051147,228000,0.23600000143051147,WMC.MI
2020-04-20,0.23399999737739563,0.22699999809265137,0.2329999953508377,0.23000000417232513,94500,0.23000000417232513,WMC.MI
2020-04-21,0.23199999332427979,0.2199999988079071,0.22499999403953552,0.2199999988079071,69000,0.2199999988079071,WMC.MI
2020-04-22,0.23000000417232513,0.22599999606609344,0.2280000001192093,0.22699999809265137,30000,0.22699999809265137,WMC.MI
2020-04-23,0.23499999940395355,0.22100000083446503,0.23499999940395355,0.23000000417232513,22500,0.23000000417232513,WMC.MI
2020-04-24,0.23499999940395355,0.2240000069141388,0.2240000069141388,0.22699999809265137,36000,0.22699999809265137,WMC.MI
2020-04-27,0.2639999985694885,0.23199999332427979,0.23199999332427979,0.2639999985694885,514500,0.2639999985694885,WMC.MI
2020-04-28,0.2800000011920929,0.25,0.2680000066757202,0.2800000011920929,393000,0.2800000011920929,WMC.MI
2020-04-29,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,0,0.2800000011920929,WMC.MI
2020-04-30,0.4399999976158142,0.3700000047683716,0.41999998688697815,0.38999998569488525,3205500,0.38999998569488525,WMC.MI
2020-05-04,0.5,0.4050000011920929,0.4180000126361847,0.5,1152000,0.5,WMC.MI
2020-05-05,0.5699999928474426,0.4659999907016754,0.5299999713897705,0.47999998927116394,2931000,0.47999998927116394,WMC.MI
2020-05-06,0.5199999809265137,0.4399999976158142,0.47699999809265137,0.4399999976158142,1689000,0.4399999976158142,WMC.MI
2020-05-07,0.46299999952316284,0.39800000190734863,0.46299999952316284,0.41499999165534973,2280000,0.41499999165534973,WMC.MI
2020-05-08,0.42899999022483826,0.3840000033378601,0.42800000309944153,0.38499999046325684,1743000,0.38499999046325684,WMC.MI
2020-05-11,0.4169999957084656,0.3799999952316284,0.38999998569488525,0.38600000739097595,1266000,0.38600000739097595,WMC.MI
2019-01-02,1.9919999837875366,1.8919999599456787,1.9539999961853027,1.9872000217437744,16184522.0,1.8441716432571411,BAMI.MI
2019-01-03,2.0174999237060547,1.9492000341415405,1.9708000421524048,1.957800030708313,18487046.0,1.8168877363204956,BAMI.MI
2019-01-04,2.059999942779541,1.9687999486923218,1.979599952697754,2.0464999675750732,21808548.0,1.8992035388946533,BAMI.MI
2019-01-07,2.0769999027252197,2.0195000171661377,2.058000087738037,2.058500051498413,15514630.0,1.9103399515151978,BAMI.MI
2019-01-08,2.0915000438690186,2.0164999961853027,2.065999984741211,2.0204999446868896,21971454.0,1.875074863433838,BAMI.MI
2019-01-09,2.068000078201294,2.0174999237060547,2.0320000648498535,2.0304999351501465,16480877.0,1.884355068206787,BAMI.MI
2019-01-10,2.049999952316284,2.005500078201294,2.0160000324249268,2.0339999198913574,13898198.0,1.8876031637191772,BAMI.MI
2019-01-11,2.0450000762939453,1.9579999446868896,2.0399999618530273,1.9736000299453735,25608709.0,1.8315504789352417,BAMI.MI
2019-01-14,1.9559999704360962,1.8877999782562256,1.9500000476837158,1.9263999462127686,26277958.0,1.7877476215362549,BAMI.MI
2019-01-15,1.9503999948501587,1.7599999904632568,1.9429999589920044,1.8467999696731567,53703398.0,1.7138768434524536,BAMI.MI
2019-01-16,1.9151999950408936,1.8336000442504883,1.8580000400543213,1.9013999700546265,34381662.0,1.7645471096038818,BAMI.MI
2019-01-17,1.9199999570846558,1.860200047492981,1.885599970817566,1.8926000595092773,17965510.0,1.756380558013916,BAMI.MI
2019-01-18,1.9249999523162842,1.8559999465942383,1.9182000160217285,1.8569999933242798,32763558.0,1.723342776298523,BAMI.MI
2019-01-21,1.8595999479293823,1.809999942779541,1.8502000570297241,1.8487999439239502,18197700.0,1.7157329320907593,BAMI.MI
2019-01-22,1.837399959564209,1.7869999408721924,1.8306000232696533,1.7990000247955322,21694127.0,1.6695172786712646,BAMI.MI
2019-01-23,1.8480000495910645,1.7574000358581543,1.7799999713897705,1.811400055885315,25823096.0,1.6810249090194702,BAMI.MI
2019-01-24,1.8240000009536743,1.7608000040054321,1.7963999509811401,1.7807999849319458,30552059.0,1.6526272296905518,BAMI.MI
2019-01-25,1.8417999744415283,1.7793999910354614,1.7905999422073364,1.8253999948501587,23209763.0,1.6940171718597412,BAMI.MI
2019-01-28,1.8240000009536743,1.7941999435424805,1.805400013923645,1.8020000457763672,18446570.0,1.6723014116287231,BAMI.MI
2019-01-29,1.8107999563217163,1.7674000263214111,1.7973999977111816,1.7835999727249146,22978256.0,1.6552257537841797,BAMI.MI
2019-01-30,1.8029999732971191,1.7577999830245972,1.7851999998092651,1.777999997138977,16691914.0,1.6500288248062134,BAMI.MI
2019-01-31,1.7896000146865845,1.6787999868392944,1.784999966621399,1.69159996509552,56921247.0,1.5698473453521729,BAMI.MI
2019-02-01,1.7178000211715698,1.600000023841858,1.6929999589920044,1.6339999437332153,44005145.0,1.5163930654525757,BAMI.MI
2019-02-04,1.6749999523162842,1.6267999410629272,1.6319999694824219,1.6446000337600708,22269275.0,1.5262302160263062,BAMI.MI
2019-02-05,1.708799958229065,1.635200023651123,1.646399974822998,1.7039999961853027,29919847.0,1.5813548564910889,BAMI.MI
2019-02-06,1.7516000270843506,1.6549999713897705,1.7000000476837158,1.740399956703186,29557866.0,1.6151349544525146,BAMI.MI
2019-02-07,1.8459999561309814,1.7100000381469727,1.7879999876022339,1.7549999952316284,68282662.0,1.628684163093567,BAMI.MI
2019-02-08,1.7949999570846558,1.7059999704360962,1.7482000589370728,1.726199984550476,37358262.0,1.601957082748413,BAMI.MI
2019-02-11,1.8600000143051147,1.7561999559402466,1.7589999437332153,1.847599983215332,58919390.0,1.7146192789077759,BAMI.MI
2019-02-12,1.9012000560760498,1.850000023841858,1.8686000108718872,1.882599949836731,27149268.0,1.7471001148223877,BAMI.MI
2019-02-13,1.9450000524520874,1.8741999864578247,1.9199999570846558,1.8763999938964844,37279135.0,1.7413464784622192,BAMI.MI
2019-02-14,1.888200044631958,1.8234000205993652,1.8866000175476074,1.8234000205993652,33675465.0,1.692161202430725,BAMI.MI
2019-02-15,1.9500000476837158,1.8020000457763672,1.815000057220459,1.9500000476837158,45485848.0,1.809649109840393,BAMI.MI
2019-02-18,1.99399995803833,1.934000015258789,1.9450000524520874,1.9775999784469604,37411720.0,1.8352625370025635,BAMI.MI
2019-02-19,1.9900000095367432,1.9320000410079956,1.969599962234497,1.9661999940872192,26731271.0,1.8246830701828003,BAMI.MI
2019-02-20,1.9709999561309814,1.8969999551773071,1.9625999927520752,1.9414000511169434,40654834.0,1.8016681671142578,BAMI.MI
2019-02-21,1.9520000219345093,1.8949999809265137,1.942199945449829,1.895799994468689,24152023.0,1.7593501806259155,BAMI.MI
2019-02-22,1.9068000316619873,1.8760000467300415,1.8866000175476074,1.8772000074386597,15680809.0,1.7420889139175415,BAMI.MI
2019-02-25,1.9586000442504883,1.9005999565124512,1.9005999565124512,1.9420000314712524,36805592.0,1.8022249937057495,BAMI.MI
2019-02-26,2.0309998989105225,1.9101999998092651,1.9306000471115112,2.0114998817443848,36331617.0,1.866722583770752,BAMI.MI
2019-02-27,2.1029999256134033,1.9946000576019287,1.9980000257492065,2.1029999256134033,51471298.0,1.9516369104385376,BAMI.MI
2019-02-28,2.1565001010894775,2.065999984741211,2.0840001106262207,2.131999969482422,47701195.0,1.9785497188568115,BAMI.MI
2019-03-01,2.1644999980926514,2.0769999027252197,2.1459999084472656,2.0905001163482666,37501958.0,1.9400367736816406,BAMI.MI
2019-03-04,2.133500099182129,2.0799999237060547,2.109999895095825,2.0799999237060547,19261210.0,1.9302923679351807,BAMI.MI
2019-03-05,2.0980000495910645,2.0260000228881836,2.075500011444092,2.0490000247955322,30472400.0,1.9015235900878906,BAMI.MI
2019-03-06,2.131999969482422,2.0309998989105225,2.0439999103546143,2.1045000553131104,28941129.0,1.9530290365219116,BAMI.MI
2019-03-07,2.125999927520752,2.0,2.1010000705718994,2.0209999084472656,46924419.0,1.8755388259887695,BAMI.MI
2019-03-08,2.0425000190734863,1.960800051689148,1.99399995803833,1.9642000198364258,32476248.0,1.8228271007537842,BAMI.MI
2019-03-11,1.996999979019165,1.962399959564209,1.9766000509262085,1.9758000373840332,17386078.0,1.833592176437378,BAMI.MI
2019-03-12,1.9941999912261963,1.9193999767303467,1.9936000108718872,1.9371999502182007,28685516.0,1.797770380973816,BAMI.MI
2019-03-13,1.936400055885315,1.906000018119812,1.930799961090088,1.9185999631881714,18136475.0,1.780509114265442,BAMI.MI
2019-03-14,2.0364999771118164,1.9206000566482544,1.9240000247955322,2.003499984741211,36324084.0,1.8592984676361084,BAMI.MI
2019-03-15,2.015000104904175,1.957800030708313,2.005500078201294,1.9664000272750854,28349414.0,1.8248687982559204,BAMI.MI
2019-03-18,2.065500020980835,1.9752000570297241,1.976199984550476,2.058500051498413,46768550.0,1.9103399515151978,BAMI.MI
2019-03-19,2.06850004196167,2.00600004196167,2.055000066757202,2.0420000553131104,38253882.0,1.8950275182724,BAMI.MI
2019-03-20,2.049999952316284,1.986799955368042,2.0304999351501465,1.986799955368042,24837950.0,1.84380042552948,BAMI.MI
2019-03-21,1.9938000440597534,1.9543999433517456,1.9844000339508057,1.972000002861023,18777299.0,1.8300657272338867,BAMI.MI
2019-03-22,1.9859999418258667,1.8830000162124634,1.982800006866455,1.886199951171875,42427827.0,1.750441074371338,BAMI.MI
2019-03-25,1.9071999788284302,1.850600004196167,1.8702000379562378,1.8603999614715576,21240265.0,1.726498007774353,BAMI.MI
2019-03-26,1.8866000175476074,1.8306000232696533,1.8736000061035156,1.836400032043457,22355833.0,1.7042255401611328,BAMI.MI
2019-03-27,1.9598000049591064,1.8243999481201172,1.840000033378601,1.8849999904632568,34299704.0,1.7493274211883545,BAMI.MI
2019-03-28,1.8880000114440918,1.840000033378601,1.8717999458312988,1.840999960899353,23117896.0,1.7084943056106567,BAMI.MI
2019-03-29,1.8700000047683716,1.8220000267028809,1.8609999418258667,1.8417999744415283,25022903.0,1.709236741065979,BAMI.MI
2019-04-01,1.9010000228881836,1.8494999408721924,1.8569999933242798,1.8964999914169312,25323431.0,1.7599997520446777,BAMI.MI
2019-04-02,1.9075000286102295,1.8739999532699585,1.8845000267028809,1.9014999866485596,18998797.0,1.7646398544311523,BAMI.MI
2019-04-03,1.9665000438690186,1.905500054359436,1.912500023841858,1.940999984741211,50333352.0,1.8012968301773071,BAMI.MI
2019-04-04,1.9630000591278076,1.909999966621399,1.933500051498413,1.9505000114440918,24172577.0,1.8101131916046143,BAMI.MI
2019-04-05,1.9785000085830688,1.9290000200271606,1.9539999961853027,1.9509999752044678,23402819.0,1.810577154159546,BAMI.MI
2019-04-08,1.9574999809265137,1.9170000553131104,1.9490000009536743,1.9450000524520874,19338679.0,1.8050090074539185,BAMI.MI
2019-04-09,1.9854999780654907,1.9364999532699585,1.9385000467300415,1.9644999504089355,30880003.0,1.8231054544448853,BAMI.MI
2019-04-10,1.9904999732971191,1.94350004196167,1.9574999809265137,1.9665000438690186,22081179.0,1.824961543083191,BAMI.MI
2019-04-11,1.9789999723434448,1.9019999504089355,1.9700000286102295,1.965000033378601,33612648.0,1.8235695362091064,BAMI.MI
2019-04-12,2.059000015258789,1.944000005722046,1.9639999866485596,2.049999952316284,46279439.0,1.9024516344070435,BAMI.MI
2019-04-15,2.11899995803833,2.0510001182556152,2.0510001182556152,2.0840001106262207,27317369.0,1.934004545211792,BAMI.MI
2019-04-16,2.119999885559082,2.055000066757202,2.0940001010894775,2.0999999046325684,28186852.0,1.948852777481079,BAMI.MI
2019-04-17,2.1649999618530273,2.0980000495910645,2.1019999980926514,2.125,33212636.0,1.9720535278320312,BAMI.MI
2019-04-18,2.138000011444092,2.062999963760376,2.130000114440918,2.131999969482422,23628342.0,1.9785497188568115,BAMI.MI
2019-04-23,2.131999969482422,2.0829999446868896,2.128999948501587,2.0940001010894775,15037589.0,1.9432848691940308,BAMI.MI
2019-04-24,2.119999885559082,2.0269999504089355,2.0799999237060547,2.053999900817871,22433564.0,1.9061636924743652,BAMI.MI
2019-04-25,2.0820000171661377,2.0339999198913574,2.0439999103546143,2.0439999103546143,12472702.0,1.8968833684921265,BAMI.MI
2019-04-26,2.065999984741211,2.0260000228881836,2.055999994277954,2.055999994277954,12583270.0,1.908019781112671,BAMI.MI
2019-04-29,2.132999897003174,2.075000047683716,2.0769999027252197,2.130000114440918,25000501.0,1.9766937494277954,BAMI.MI
2019-04-30,2.13100004196167,2.1050000190734863,2.124000072479248,2.119999885559082,16214511.0,1.967413306236267,BAMI.MI
2019-05-02,2.13700008392334,2.066999912261963,2.118000030517578,2.111999988555908,24475343.0,1.9599891901016235,BAMI.MI
2019-05-03,2.1389999389648438,2.0929999351501465,2.121999979019165,2.115000009536743,15617061.0,1.962773323059082,BAMI.MI
2019-05-06,2.0799999237060547,2.0420000553131104,2.068000078201294,2.059000015258789,19028797.0,1.9108039140701294,BAMI.MI
2019-05-07,2.072000026702881,1.971500039100647,2.072000026702881,1.971500039100647,20172560.0,1.8296016454696655,BAMI.MI
2019-05-08,2.0160000324249268,1.968000054359436,1.9735000133514404,1.9780000448226929,17110757.0,1.8356338739395142,BAMI.MI
2019-05-09,1.9164999723434448,1.816499948501587,1.9119999408721924,1.816499948501587,65142566.0,1.6857577562332153,BAMI.MI
2019-05-10,1.850000023841858,1.7790000438690186,1.8420000076293945,1.7790000438690186,28277145.0,1.6509568691253662,BAMI.MI
2019-05-13,1.778499960899353,1.7130000591278076,1.7755000591278076,1.7130000591278076,27418998.0,1.5897072553634644,BAMI.MI
2019-05-14,1.7480000257492065,1.6920000314712524,1.7359999418258667,1.7000000476837158,25886284.0,1.5776429176330566,BAMI.MI
2019-05-15,1.7165000438690186,1.6710000038146973,1.7029999494552612,1.7105000019073486,25428235.0,1.5873870849609375,BAMI.MI
2019-05-16,1.784000039100647,1.6920000314712524,1.7115000486373901,1.784000039100647,26898339.0,1.6555969715118408,BAMI.MI
2019-05-17,1.7829999923706055,1.7254999876022339,1.778499960899353,1.7265000343322754,23828343.0,1.6022355556488037,BAMI.MI
2019-05-20,1.750499963760376,1.6929999589920044,1.7230000495910645,1.7074999809265137,16602783.0,1.584602952003479,BAMI.MI
2019-05-21,1.7295000553131104,1.6825000047683716,1.7244999408721924,1.7000000476837158,21391035.0,1.5776429176330566,BAMI.MI
2019-05-22,1.715499997138977,1.6660000085830688,1.7074999809265137,1.6859999895095825,17103512.0,1.5646504163742065,BAMI.MI
2019-05-23,1.684999942779541,1.6495000123977661,1.6744999885559082,1.6495000123977661,19861427.0,1.5307775735855103,BAMI.MI
2019-05-24,1.6979999542236328,1.6579999923706055,1.6670000553131104,1.6729999780654907,20646019.0,1.5525860786437988,BAMI.MI
2019-05-27,1.6970000267028809,1.6230000257492065,1.687999963760376,1.6330000162124634,15432308.0,1.5154651403427124,BAMI.MI
2019-05-28,1.6445000171661377,1.5839999914169312,1.6304999589920044,1.6265000104904175,35265025.0,1.5094330310821533,BAMI.MI
2019-05-29,1.652500033378601,1.5839999914169312,1.6085000038146973,1.6410000324249268,18827562.0,1.5228893756866455,BAMI.MI
2019-05-30,1.6770000457763672,1.6349999904632568,1.6619999408721924,1.659999966621399,19610537.0,1.5405217409133911,BAMI.MI
2019-05-31,1.6729999780654907,1.622499942779541,1.6304999589920044,1.6729999780654907,16219839.0,1.5525860786437988,BAMI.MI
2019-06-03,1.656999945640564,1.6260000467300415,1.652500033378601,1.6469999551773071,18978617.0,1.5284574031829834,BAMI.MI
2019-06-04,1.7070000171661377,1.6269999742507935,1.63100004196167,1.7044999599456787,28309153.0,1.58181893825531,BAMI.MI
2019-06-05,1.7165000438690186,1.6510000228881836,1.7100000381469727,1.6664999723434448,18054326.0,1.5465539693832397,BAMI.MI
2019-06-06,1.725000023841858,1.6204999685287476,1.6655000448226929,1.6339999437332153,30753020.0,1.5163930654525757,BAMI.MI
2019-06-07,1.6579999923706055,1.624500036239624,1.649999976158142,1.6299999952316284,14970089.0,1.512681007385254,BAMI.MI
2019-06-10,1.694000005722046,1.6299999952316284,1.6484999656677246,1.690999984741211,18462753.0,1.5692905187606812,BAMI.MI
2019-06-11,1.7274999618530273,1.6859999895095825,1.6950000524520874,1.7059999704360962,22863266.0,1.5832109451293945,BAMI.MI
2019-06-12,1.7039999961853027,1.659000039100647,1.690500020980835,1.6679999828338623,17967239.0,1.5479459762573242,BAMI.MI
2019-06-13,1.6920000314712524,1.6419999599456787,1.659999966621399,1.6720000505447388,18316021.0,1.5516581535339355,BAMI.MI
2019-06-14,1.6720000505447388,1.6480000019073486,1.6629999876022339,1.6519999504089355,13469236.0,1.533097505569458,BAMI.MI
2019-06-17,1.6924999952316284,1.659999966621399,1.6634999513626099,1.659999966621399,14388249.0,1.5405217409133911,BAMI.MI
2019-06-18,1.7204999923706055,1.6304999589920044,1.652999997138977,1.718000054359436,28946236.0,1.594347357749939,BAMI.MI
2019-06-19,1.7899999618530273,1.722000002861023,1.722000002861023,1.7899999618530273,35107387.0,1.6611649990081787,BAMI.MI
2019-06-20,1.8140000104904175,1.7660000324249268,1.7999999523162842,1.778499960899353,33403716.0,1.650492787361145,BAMI.MI
2019-06-21,1.8320000171661377,1.7790000438690186,1.7869999408721924,1.7899999618530273,34185319.0,1.6611649990081787,BAMI.MI
2019-06-24,1.805999994277954,1.7619999647140503,1.7890000343322754,1.7675000429153442,12879168.0,1.640284538269043,BAMI.MI
2019-06-25,1.777999997138977,1.7380000352859497,1.7554999589920044,1.7630000114440918,13917407.0,1.6361083984375,BAMI.MI
2019-06-26,1.8014999628067017,1.7595000267028809,1.7660000324249268,1.7829999923706055,19275674.0,1.654668927192688,BAMI.MI
2019-06-27,1.8250000476837158,1.7990000247955322,1.7990000247955322,1.8055000305175781,16630941.0,1.6755495071411133,BAMI.MI
2019-06-28,1.8244999647140503,1.7834999561309814,1.8200000524520874,1.7899999618530273,15112691.0,1.6611649990081787,BAMI.MI
2019-07-01,1.8250000476837158,1.7710000276565552,1.815999984741211,1.7719999551773071,16642752.0,1.6444605588912964,BAMI.MI
2019-07-02,1.7869999408721924,1.74399995803833,1.7869999408721924,1.7680000066757202,14820946.0,1.6407485008239746,BAMI.MI
2019-07-03,1.8839999437332153,1.752500057220459,1.7589999437332153,1.8839999437332153,44921004.0,1.7483993768692017,BAMI.MI
2019-07-04,1.9505000114440918,1.8854999542236328,1.8880000114440918,1.9455000162124634,42504984.0,1.80547297000885,BAMI.MI
2019-07-05,1.9739999771118164,1.9114999771118164,1.934999942779541,1.9559999704360962,34334187.0,1.8152172565460205,BAMI.MI
2019-07-08,1.9754999876022339,1.8875000476837158,1.9505000114440918,1.906499981880188,30613214.0,1.769279956817627,BAMI.MI
2019-07-09,1.9019999504089355,1.8639999628067017,1.881500005722046,1.8884999752044678,21862039.0,1.7525755167007446,BAMI.MI
2019-07-10,1.937999963760376,1.8925000429153442,1.8930000066757202,1.9040000438690186,24182458.0,1.7669600248336792,BAMI.MI
2019-07-11,1.9190000295639038,1.8925000429153442,1.9190000295639038,1.9079999923706055,18632873.0,1.770672082901001,BAMI.MI
2019-07-12,1.94350004196167,1.9079999923706055,1.9190000295639038,1.9175000190734863,25680750.0,1.7794883251190186,BAMI.MI
2019-07-15,1.930999994277954,1.8669999837875366,1.9184999465942383,1.8734999895095825,23158099.0,1.7386552095413208,BAMI.MI
2019-07-16,1.9225000143051147,1.8665000200271606,1.8734999895095825,1.9214999675750732,20219810.0,1.7832003831863403,BAMI.MI
2019-07-17,1.930999994277954,1.8799999952316284,1.9190000295639038,1.8910000324249268,21718066.0,1.7548956871032715,BAMI.MI
2019-07-18,1.8990000486373901,1.8639999628067017,1.8795000314712524,1.8834999799728394,14910833.0,1.74793541431427,BAMI.MI
2019-07-19,1.9019999504089355,1.7640000581741333,1.8949999809265137,1.7699999809265137,41077823.0,1.6426045894622803,BAMI.MI
2019-07-22,1.781999945640564,1.7454999685287476,1.7740000486373901,1.7510000467300415,21698042.0,1.6249721050262451,BAMI.MI
2019-07-23,1.7799999713897705,1.7410000562667847,1.7604999542236328,1.7584999799728394,22544257.0,1.631932258605957,BAMI.MI
2019-07-24,1.7740000486373901,1.7369999885559082,1.7740000486373901,1.7664999961853027,17097902.0,1.6393564939498901,BAMI.MI
2019-07-25,1.8200000524520874,1.7415000200271606,1.7760000228881836,1.7580000162124634,30557789.0,1.6314682960510254,BAMI.MI
2019-07-26,1.7604999542236328,1.7285000085830688,1.756500005722046,1.7300000190734863,18006033.0,1.6054835319519043,BAMI.MI
2019-07-29,1.7380000352859497,1.7000000476837158,1.7209999561309814,1.7000000476837158,16257501.0,1.5776429176330566,BAMI.MI
2019-07-30,1.7015000581741333,1.6514999866485596,1.7000000476837158,1.6740000247955322,26976700.0,1.5535142421722412,BAMI.MI
2019-07-31,1.6959999799728394,1.6755000352859497,1.6799999475479126,1.687999963760376,15709542.0,1.5665065050125122,BAMI.MI
2019-08-01,1.7445000410079956,1.6799999475479126,1.684000015258789,1.6964999437332153,25935404.0,1.574394702911377,BAMI.MI
2019-08-02,1.687999963760376,1.6380000114440918,1.6549999713897705,1.6740000247955322,23506060.0,1.5535142421722412,BAMI.MI
2019-08-05,1.6920000314712524,1.6430000066757202,1.659000039100647,1.691499948501587,13346396.0,1.5697546005249023,BAMI.MI
2019-08-06,1.718999981880188,1.6740000247955322,1.690000057220459,1.69350004196167,16647370.0,1.571610689163208,BAMI.MI
2019-08-07,1.8200000524520874,1.7300000190734863,1.75600004196167,1.7734999656677246,64773595.0,1.6458526849746704,BAMI.MI
2019-08-08,1.8250000476837158,1.7760000228881836,1.7944999933242798,1.809499979019165,28635759.0,1.679261565208435,BAMI.MI
2019-08-09,1.7719999551773071,1.6430000066757202,1.7619999647140503,1.6445000171661377,72142198.0,1.5261374711990356,BAMI.MI
2019-08-12,1.6764999628067017,1.621000051498413,1.6655000448226929,1.621000051498413,24242528.0,1.5043288469314575,BAMI.MI
2019-08-13,1.687999963760376,1.5824999809265137,1.6200000047683716,1.6855000257492065,26457098.0,1.564186453819275,BAMI.MI
2019-08-14,1.6790000200271606,1.6130000352859497,1.6725000143051147,1.6195000410079956,20967927.0,1.502936840057373,BAMI.MI
2019-08-16,1.6859999895095825,1.6119999885559082,1.6299999952316284,1.684999942779541,33413021.0,1.5637223720550537,BAMI.MI
2019-08-19,1.7400000095367432,1.7020000219345093,1.7109999656677246,1.722000002861023,25886912.0,1.5980594158172607,BAMI.MI
2019-08-20,1.718999981880188,1.6655000448226929,1.718999981880188,1.6779999732971191,23019003.0,1.5572261810302734,BAMI.MI
2019-08-21,1.7230000495910645,1.6890000104904175,1.6890000104904175,1.6990000009536743,16161100.0,1.5767147541046143,BAMI.MI
2019-08-22,1.7645000219345093,1.690999984741211,1.694000005722046,1.7359999418258667,26146827.0,1.6110516786575317,BAMI.MI
2019-08-23,1.774999976158142,1.7335000038146973,1.7580000162124634,1.7369999885559082,29664281.0,1.6119797229766846,BAMI.MI
2019-08-26,1.777500033378601,1.7200000286102295,1.7254999876022339,1.7619999647140503,15945489.0,1.6351803541183472,BAMI.MI
2019-08-27,1.8244999647140503,1.7669999599456787,1.7799999713897705,1.8200000524520874,27929947.0,1.6890058517456055,BAMI.MI
2019-08-28,1.8450000286102295,1.7934999465942383,1.8220000267028809,1.8370000123977661,26422995.0,1.704782247543335,BAMI.MI
2019-08-29,1.909500002861023,1.8209999799728394,1.8450000286102295,1.8930000066757202,44113145.0,1.7567516565322876,BAMI.MI
2019-08-30,1.905500054359436,1.8209999799728394,1.8934999704360962,1.8294999599456787,30434688.0,1.697822093963623,BAMI.MI
2019-09-02,1.8669999837875366,1.7979999780654907,1.837499976158142,1.815999984741211,21223661.0,1.6852936744689941,BAMI.MI
2019-09-03,1.8300000429153442,1.7910000085830688,1.8270000219345093,1.812000036239624,20873630.0,1.6815816164016724,BAMI.MI
2019-09-04,1.875,1.8424999713897705,1.8600000143051147,1.8639999628067017,28684925.0,1.7298389673233032,BAMI.MI
2019-09-05,1.8940000534057617,1.8585000038146973,1.8760000467300415,1.8914999961853027,27158733.0,1.7553596496582031,BAMI.MI
2019-09-06,1.9010000228881836,1.8585000038146973,1.8899999856948853,1.8825000524520874,25913048.0,1.7470074892044067,BAMI.MI
2019-09-09,1.94350004196167,1.8834999799728394,1.8904999494552612,1.9299999475479126,37738402.0,1.791088581085205,BAMI.MI
2019-09-10,1.9565000534057617,1.9010000228881836,1.9264999628067017,1.9214999675750732,33337373.0,1.7832003831863403,BAMI.MI
2019-09-11,1.9600000381469727,1.8580000400543213,1.9420000314712524,1.8765000104904175,40649405.0,1.7414392232894897,BAMI.MI
2019-09-12,1.934999942779541,1.8519999980926514,1.8880000114440918,1.9140000343322754,48272763.0,1.7762402296066284,BAMI.MI
2019-09-13,1.9585000276565552,1.9225000143051147,1.9299999475479126,1.9535000324249268,28972818.0,1.8128972053527832,BAMI.MI
2019-09-16,1.9520000219345093,1.9075000286102295,1.9305000305175781,1.9285000562667847,24377603.0,1.7896965742111206,BAMI.MI
2019-09-17,1.9275000095367432,1.8524999618530273,1.9179999828338623,1.8524999618530273,31324550.0,1.71916663646698,BAMI.MI
2019-09-18,1.8830000162124634,1.843999981880188,1.8550000190734863,1.8704999685287476,16411153.0,1.7358710765838623,BAMI.MI
2019-09-19,1.9149999618530273,1.8674999475479126,1.8799999952316284,1.9129999876022339,21291194.0,1.7753121852874756,BAMI.MI
2019-09-20,1.9164999723434448,1.8910000324249268,1.909500002861023,1.9019999504089355,20622820.0,1.765103816986084,BAMI.MI
2019-09-23,1.9005000591278076,1.8300000429153442,1.8960000276565552,1.8420000076293945,23323553.0,1.7094223499298096,BAMI.MI
2019-09-24,1.8639999628067017,1.8114999532699585,1.8539999723434448,1.8144999742507935,25646596.0,1.6839016675949097,BAMI.MI
2019-09-25,1.815500020980835,1.753499984741211,1.8014999628067017,1.8140000104904175,24352224.0,1.683437705039978,BAMI.MI
2019-09-26,1.8220000267028809,1.7929999828338623,1.8140000104904175,1.8209999799728394,16298239.0,1.6899338960647583,BAMI.MI
2019-09-27,1.8459999561309814,1.8005000352859497,1.8220000267028809,1.8385000228881836,17022204.0,1.706174373626709,BAMI.MI
2019-09-30,1.877500057220459,1.8320000171661377,1.8385000228881836,1.8739999532699585,19643707.0,1.7391191720962524,BAMI.MI
2019-10-01,1.962499976158142,1.88100004196167,1.8869999647140503,1.8960000276565552,48743633.0,1.759535789489746,BAMI.MI
2019-10-02,1.9589999914169312,1.8834999799728394,1.8960000276565552,1.8914999961853027,46543247.0,1.7553596496582031,BAMI.MI
2019-10-03,1.9559999704360962,1.9075000286102295,1.9170000553131104,1.940000057220459,39358280.0,1.8003689050674438,BAMI.MI
2019-10-04,1.965000033378601,1.8250000476837158,1.9490000009536743,1.8320000171661377,84560300.0,1.7001421451568604,BAMI.MI
2019-10-07,1.8615000247955322,1.7960000038146973,1.8300000429153442,1.8600000143051147,30577833.0,1.7261269092559814,BAMI.MI
2019-10-08,1.8830000162124634,1.8289999961853027,1.8734999895095825,1.8704999685287476,31422190.0,1.7358710765838623,BAMI.MI
2019-10-09,1.8899999856948853,1.8550000190734863,1.8639999628067017,1.8700000047683716,19193053.0,1.7354071140289307,BAMI.MI
2019-10-10,1.9285000562667847,1.8639999628067017,1.8769999742507935,1.9285000562667847,24453991.0,1.7896965742111206,BAMI.MI
2019-10-11,2.003000020980835,1.9210000038146973,1.934999942779541,2.003000020980835,49826282.0,1.8588345050811768,BAMI.MI
2019-10-14,2.055000066757202,1.972000002861023,1.9900000095367432,2.0329999923706055,34228923.0,1.886675238609314,BAMI.MI
2019-10-15,2.0980000495910645,2.0260000228881836,2.049999952316284,2.0899999141693115,34817554.0,1.9395725727081299,BAMI.MI
2019-10-16,2.1679999828338623,2.0810000896453857,2.0899999141693115,2.1549999713897705,45255283.0,1.9998942613601685,BAMI.MI
2019-10-17,2.2200000286102295,2.1440000534057617,2.1530001163482666,2.1500000953674316,41217792.0,1.9952542781829834,BAMI.MI
2019-10-18,2.1700000762939453,2.1050000190734863,2.1500000953674316,2.1480000019073486,31495399.0,1.9933980703353882,BAMI.MI
2019-10-21,2.194000005722046,2.1410000324249268,2.1500000953674316,2.1540000438690186,29172000.0,1.9989663362503052,BAMI.MI
2019-10-22,2.1760001182556152,2.13100004196167,2.1570000648498535,2.135999917984009,25089775.0,1.9822617769241333,BAMI.MI
2019-10-23,2.1470000743865967,2.0920000076293945,2.128999948501587,2.1089999675750732,28200229.0,1.957205057144165,BAMI.MI
2019-10-24,2.130000114440918,2.0510001182556152,2.122999906539917,2.068000078201294,25444563.0,1.9191561937332153,BAMI.MI
2019-10-25,2.0920000076293945,2.052999973297119,2.063999891281128,2.0840001106262207,12572500.0,1.934004545211792,BAMI.MI
2019-10-28,2.1059999465942383,2.0450000762939453,2.0899999141693115,2.0899999141693115,20154292.0,1.9395725727081299,BAMI.MI
2019-10-29,2.130000114440918,2.0850000381469727,2.0969998836517334,2.0969998836517334,15769637.0,1.9460687637329102,BAMI.MI
2019-10-30,2.1050000190734863,2.0199999809265137,2.0999999046325684,2.0320000648498535,22151487.0,1.8857471942901611,BAMI.MI
2019-10-31,2.046999931335449,2.013000011444092,2.0460000038146973,2.0369999408721924,15041497.0,1.8903872966766357,BAMI.MI
2019-11-01,2.055999994277954,2.0209999084472656,2.0480000972747803,2.053999900817871,14655923.0,1.9061636924743652,BAMI.MI
2019-11-04,2.115000009536743,2.065999984741211,2.069999933242798,2.109999895095825,22989923.0,1.9581331014633179,BAMI.MI
2019-11-05,2.1449999809265137,2.069999933242798,2.11899995803833,2.134999990463257,28538420.0,1.9813337326049805,BAMI.MI
2019-11-06,2.180000066757202,2.0799999237060547,2.1540000438690186,2.114000082015991,25467382.0,1.9618452787399292,BAMI.MI
2019-11-07,2.1649999618530273,2.1050000190734863,2.1429998874664307,2.132999897003174,36127701.0,1.9794776439666748,BAMI.MI
2019-11-08,2.138000011444092,2.065999984741211,2.13700008392334,2.066999912261963,31649280.0,1.918228030204773,BAMI.MI
2019-11-11,2.063999891281128,2.0169999599456787,2.052999973297119,2.059000015258789,21361849.0,1.9108039140701294,BAMI.MI
2019-11-12,2.0989999771118164,2.055999994277954,2.069999933242798,2.066999912261963,23400375.0,1.918228030204773,BAMI.MI
2019-11-13,2.055000066757202,2.010999917984009,2.052000045776367,2.0290000438690186,22485240.0,1.8829631805419922,BAMI.MI
2019-11-14,2.0399999618530273,2.003999948501587,2.0280001163482666,2.0169999599456787,21134379.0,1.8718267679214478,BAMI.MI
2019-11-15,2.0399999618530273,2.006999969482422,2.0299999713897705,2.0239999294281006,19213619.0,1.878322958946228,BAMI.MI
2019-11-18,2.046999931335449,2.0190000534057617,2.0190000534057617,2.0350000858306885,19070120.0,1.8885313272476196,BAMI.MI
2019-11-19,2.056999921798706,2.0169999599456787,2.0399999618530273,2.0220000743865967,20504640.0,1.876466989517212,BAMI.MI
2019-11-20,2.015000104904175,1.9739999771118164,2.009999990463257,2.003000020980835,30164951.0,1.8588345050811768,BAMI.MI
2019-11-21,2.063999891281128,1.9815000295639038,1.9854999780654907,2.058000087738037,25952152.0,1.9098758697509766,BAMI.MI
2019-11-22,2.0869998931884766,2.049999952316284,2.053999900817871,2.078000068664551,21214816.0,1.9284363985061646,BAMI.MI
2019-11-25,2.121999979019165,2.0829999446868896,2.0950000286102295,2.0920000076293945,19509727.0,1.9414286613464355,BAMI.MI
2019-11-26,2.115000009536743,2.078000068664551,2.0969998836517334,2.0799999237060547,30537429.0,1.9302923679351807,BAMI.MI
2019-11-27,2.0899999141693115,2.0339999198913574,2.0859999656677246,2.0429999828338623,18199743.0,1.8959554433822632,BAMI.MI
2019-11-28,2.0409998893737793,2.000999927520752,2.0360000133514404,2.0250000953674316,18273015.0,1.8792511224746704,BAMI.MI
2019-11-29,2.0380001068115234,2.003000020980835,2.009999990463257,2.0209999084472656,12229430.0,1.8755388259887695,BAMI.MI
2019-12-02,2.0510001182556152,1.9819999933242798,2.0209999084472656,1.9819999933242798,25976678.0,1.839345932006836,BAMI.MI
2019-12-03,2.00600004196167,1.934999942779541,1.9819999933242798,1.9620000123977661,28566311.0,1.820785403251648,BAMI.MI
2019-12-04,2.0320000648498535,1.9574999809265137,1.9700000286102295,2.0199999809265137,26622378.0,1.8746109008789062,BAMI.MI
2019-12-05,2.0320000648498535,1.9865000247955322,2.0209999084472656,1.9910000562667847,12597961.0,1.8476982116699219,BAMI.MI
2019-12-06,2.0179998874664307,1.975000023841858,2.0,2.009999990463257,14347248.0,1.8653305768966675,BAMI.MI
2019-12-09,2.0380001068115234,1.9865000247955322,2.013000011444092,2.003999948501587,14441710.0,1.85976243019104,BAMI.MI
2019-12-10,2.0179998874664307,1.9839999675750732,2.0,2.013000011444092,12621407.0,1.868114709854126,BAMI.MI
2019-12-11,2.0320000648498535,2.005000114440918,2.015000104904175,2.009999990463257,12508536.0,1.8653305768966675,BAMI.MI
2019-12-12,2.0810000896453857,2.009999990463257,2.01200008392334,2.075000047683716,27752254.0,1.925652265548706,BAMI.MI
2019-12-13,2.132999897003174,2.013000011444092,2.115999937057495,2.0199999809265137,34538902.0,1.8746109008789062,BAMI.MI
2019-12-16,2.0429999828338623,2.003999948501587,2.0299999713897705,2.0329999923706055,16579808.0,1.886675238609314,BAMI.MI
2019-12-17,2.055000066757202,2.009000062942505,2.0329999923706055,2.0350000858306885,18427686.0,1.8885313272476196,BAMI.MI
2019-12-18,2.056999921798706,2.0269999504089355,2.0420000553131104,2.0280001163482666,16208350.0,1.8820351362228394,BAMI.MI
2019-12-19,2.052999973297119,2.0260000228881836,2.0260000228881836,2.0490000247955322,18694977.0,1.9015235900878906,BAMI.MI
2019-12-20,2.0769999027252197,2.0260000228881836,2.069999933242798,2.0380001068115234,27443004.0,1.8913154602050781,BAMI.MI
2019-12-23,2.0399999618530273,2.0169999599456787,2.0250000953674316,2.0250000953674316,10751360.0,1.8792511224746704,BAMI.MI
2019-12-27,2.0339999198913574,2.0,2.0299999713897705,2.003999948501587,14192631.0,1.85976243019104,BAMI.MI
2019-12-30,2.052999973297119,2.0,2.006999969482422,2.0280001163482666,18249662.0,1.8820351362228394,BAMI.MI
2020-01-02,2.072999954223633,2.0350000858306885,2.0399999618530273,2.049999952316284,19258928.0,1.9024516344070435,BAMI.MI
2020-01-03,2.0429999828338623,1.9774999618530273,2.0399999618530273,2.000999927520752,31704922.0,1.8569782972335815,BAMI.MI
2020-01-06,1.9889999628067017,1.9210000038146973,1.9850000143051147,1.9539999961853027,46592987.0,1.8133611679077148,BAMI.MI
2020-01-07,1.9809999465942383,1.941499948501587,1.9674999713897705,1.9674999713897705,19731517.0,1.8258894681930542,BAMI.MI
2020-01-08,1.9910000562667847,1.9259999990463257,1.934999942779541,1.9795000553131104,29321526.0,1.8370258808135986,BAMI.MI
2020-01-09,2.0920000076293945,1.99399995803833,2.0,2.0869998931884766,43118215.0,1.9367884397506714,BAMI.MI
2020-01-10,2.0920000076293945,2.061000108718872,2.0810000896453857,2.062000036239624,23215103.0,1.9135879278182983,BAMI.MI
2020-01-13,2.075000047683716,2.0169999599456787,2.072000026702881,2.0250000953674316,16830189.0,1.8792511224746704,BAMI.MI
2020-01-14,2.049999952316284,2.01200008392334,2.0329999923706055,2.0360000133514404,13231147.0,1.889459252357483,BAMI.MI
2020-01-15,2.0360000133514404,1.996500015258789,2.0309998989105225,2.003000020980835,17696031.0,1.8588345050811768,BAMI.MI
2020-01-16,2.063999891281128,2.009999990463257,2.0139999389648438,2.0480000972747803,26845274.0,1.9005956649780273,BAMI.MI
2020-01-17,2.0829999446868896,2.0420000553131104,2.059999942779541,2.046999931335449,24121977.0,1.899667501449585,BAMI.MI
2020-01-20,2.046999931335449,2.0160000324249268,2.046999931335449,2.0199999809265137,11360864.0,1.8746109008789062,BAMI.MI
2020-01-21,2.0739998817443848,1.9945000410079956,2.009999990463257,2.068000078201294,31805620.0,1.9191561937332153,BAMI.MI
2020-01-22,2.072999954223633,1.9830000400543213,2.072999954223633,2.009999990463257,50730627.0,1.8653305768966675,BAMI.MI
2020-01-23,2.0260000228881836,1.9620000123977661,2.0,1.9744999408721924,29109790.0,1.8323856592178345,BAMI.MI
2020-01-24,2.005000114440918,1.9509999752044678,1.9915000200271606,1.9544999599456787,22113957.0,1.8138251304626465,BAMI.MI
2020-01-27,2.003999948501587,1.9490000009536743,1.9520000219345093,1.9509999752044678,30056654.0,1.810577154159546,BAMI.MI
2020-01-28,1.9950000047683716,1.9220000505447388,1.968000054359436,1.9900000095367432,31069002.0,1.846770167350769,BAMI.MI
2020-01-29,2.0280001163482666,1.9900000095367432,2.005000114440918,2.0209999084472656,27529772.0,1.8755388259887695,BAMI.MI
2020-01-30,1.996500015258789,1.940500020980835,1.9859999418258667,1.9479999542236328,29837777.0,1.8077930212020874,BAMI.MI
2020-01-31,1.975000023841858,1.8489999771118164,1.9700000286102295,1.850000023841858,57207007.0,1.7168465852737427,BAMI.MI
2020-02-03,1.8825000524520874,1.8420000076293945,1.8704999685287476,1.8739999532699585,22591668.0,1.7391191720962524,BAMI.MI
2020-02-04,1.9550000429153442,1.9105000495910645,1.9149999618530273,1.9394999742507935,25213798.0,1.7999048233032227,BAMI.MI
2020-02-05,1.9644999504089355,1.9205000400543213,1.9390000104904175,1.9605000019073486,22266969.0,1.8193933963775635,BAMI.MI
2020-02-06,2.0439999103546143,1.9880000352859497,1.9900000095367432,2.0439999103546143,46393705.0,1.8968833684921265,BAMI.MI
2020-02-07,2.1040000915527344,2.0320000648498535,2.075000047683716,2.0950000286102295,62990139.0,1.944212794303894,BAMI.MI
2020-02-10,2.125,2.065000057220459,2.072000026702881,2.0799999237060547,29536571.0,1.9302923679351807,BAMI.MI
2020-02-11,2.1029999256134033,2.065000057220459,2.0920000076293945,2.0940001010894775,25432810.0,1.9432848691940308,BAMI.MI
2020-02-12,2.184000015258789,2.0889999866485596,2.0999999046325684,2.1710000038146973,49252054.0,2.014742612838745,BAMI.MI
2020-02-13,2.2119998931884766,2.127000093460083,2.1600000858306885,2.2079999446868896,38134682.0,2.049079656600952,BAMI.MI
2020-02-14,2.2300000190734863,2.174999952316284,2.2019999027252197,2.181999921798706,22313320.0,2.0249509811401367,BAMI.MI
2020-02-17,2.305999994277954,2.1710000038146973,2.183000087738037,2.299999952316284,53935565.0,2.13445782661438,BAMI.MI
2020-02-18,2.5899999141693115,2.3949999809265137,2.490000009536743,2.4100000858306885,92158832.0,2.2365407943725586,BAMI.MI
2020-02-19,2.4700000286102295,2.430000066757202,2.4489998817443848,2.4560000896453857,31559070.0,2.2792298793792725,BAMI.MI
2020-02-20,2.5239999294281006,2.437000036239624,2.4579999446868896,2.450000047683716,43389152.0,2.2736618518829346,BAMI.MI
2020-02-21,2.4489998817443848,2.369999885559082,2.446000099182129,2.380000114440918,35034365.0,2.208699941635132,BAMI.MI
2020-02-24,2.2739999294281006,2.180000066757202,2.2049999237060547,2.2219998836517334,46893134.0,2.0620718002319336,BAMI.MI
2020-02-25,2.25,2.121000051498413,2.239000082015991,2.131999969482422,51551396.0,1.9785497188568115,BAMI.MI
2020-02-26,2.187000036239624,2.0920000076293945,2.121000051498413,2.1559998989105225,38196682.0,2.0008223056793213,BAMI.MI
2020-02-27,2.121999979019165,2.0299999713897705,2.109999895095825,2.065000057220459,37187855.0,1.9163720607757568,BAMI.MI
2020-02-28,2.0360000133514404,1.9470000267028809,1.9980000257492065,1.9824999570846558,41409306.0,1.8398098945617676,BAMI.MI
2020-03-02,2.0280001163482666,1.7899999618530273,2.0199999809265137,1.8580000400543213,92551359.0,1.7242708206176758,BAMI.MI
2020-03-03,1.9294999837875366,1.7050000429153442,1.909999966621399,1.7050000429153442,90071184.0,1.5822830200195312,BAMI.MI
2020-03-04,1.7039999961853027,1.6035000085830688,1.7000000476837158,1.63100004196167,90551952.0,1.5136091709136963,BAMI.MI
2020-03-05,1.6649999618530273,1.5240000486373901,1.659999966621399,1.562000036239624,80019955.0,1.449575424194336,BAMI.MI
2020-03-06,1.534999966621399,1.472000002861023,1.5115000009536743,1.5099999904632568,69030430.0,1.401318073272705,BAMI.MI
2020-03-09,1.340000033378601,1.2200000286102295,1.2699999809265137,1.2934999465942383,64642537.0,1.200400471687317,BAMI.MI
2020-03-10,1.3539999723434448,1.212499976158142,1.2999999523162842,1.2295000553131104,62631661.0,1.1410070657730103,BAMI.MI
2020-03-11,1.3359999656677246,1.2309999465942383,1.246000051498413,1.3235000371932983,51839952.0,1.2282413244247437,BAMI.MI
2020-03-12,1.315500020980835,1.1024999618530273,1.2410000562667847,1.1024999618530273,61600756.0,1.023147702217102,BAMI.MI
2020-03-13,1.3600000143051147,1.1384999752044678,1.1979999542236328,1.2684999704360962,62103445.0,1.1771999597549438,BAMI.MI
2020-03-16,1.2239999771118164,1.1035000085830688,1.1944999694824219,1.1679999828338623,55499215.0,1.0839333534240723,BAMI.MI
2020-03-17,1.281000018119812,1.1540000438690186,1.2400000095367432,1.2484999895095825,44118700.0,1.1586394309997559,BAMI.MI
2020-03-18,1.2999999523162842,1.2000000476837158,1.2244999408721924,1.2489999532699585,30316119.0,1.1591033935546875,BAMI.MI
2020-03-19,1.3580000400543213,1.2295000553131104,1.2979999780654907,1.2649999856948853,43794462.0,1.1739518642425537,BAMI.MI
2020-03-20,1.3200000524520874,1.2259999513626099,1.2929999828338623,1.253000020980835,57409859.0,1.1628155708312988,BAMI.MI
2020-03-23,1.2569999694824219,1.1710000038146973,1.2079999446868896,1.2424999475479126,34330658.0,1.1530712842941284,BAMI.MI
2020-03-24,1.3229999542236328,1.2725000381469727,1.309000015258789,1.3229999542236328,36889607.0,1.2277772426605225,BAMI.MI
2020-03-25,1.3880000114440918,1.2630000114440918,1.350000023841858,1.3035000562667847,55456671.0,1.2096809148788452,BAMI.MI
2020-03-26,1.3229999542236328,1.256500005722046,1.2684999704360962,1.3220000267028809,25260388.0,1.2268493175506592,BAMI.MI
2020-03-27,1.316499948501587,1.2259999513626099,1.2905000448226929,1.2575000524520874,24752991.0,1.1669917106628418,BAMI.MI
2020-03-30,1.25,1.1929999589920044,1.2419999837875366,1.212499976158142,23896760.0,1.1252305507659912,BAMI.MI
2020-03-31,1.2589999437332153,1.159999966621399,1.2450000047683716,1.2000000476837158,35194916.0,1.1136302947998047,BAMI.MI
2020-04-01,1.190000057220459,1.159999966621399,1.159999966621399,1.1759999990463257,24261977.0,1.0913575887680054,BAMI.MI
2020-04-02,1.222000002861023,1.1720000505447388,1.190000057220459,1.2079999446868896,23658724.0,1.1210544109344482,BAMI.MI
2020-04-03,1.218999981880188,1.18149995803833,1.2050000429153442,1.1864999532699585,11549689.0,1.1011018753051758,BAMI.MI
2020-04-06,1.2280000448226929,1.2050000429153442,1.2200000286102295,1.215499997138977,25557468.0,1.1280145645141602,BAMI.MI
2020-04-07,1.2699999809265137,1.190000057220459,1.2549999952316284,1.215499997138977,41518391.0,1.1280145645141602,BAMI.MI
2020-04-08,1.2039999961853027,1.1779999732971191,1.1944999694824219,1.184999942779541,21431834.0,1.0997097492218018,BAMI.MI
2020-04-09,1.2350000143051147,1.1864999532699585,1.2105000019073486,1.218000054359436,31725938.0,1.130334734916687,BAMI.MI
2020-04-14,1.2259999513626099,1.1660000085830688,1.2200000286102295,1.1710000038146973,22535144.0,1.0867174863815308,BAMI.MI
2020-04-15,1.1699999570846558,1.1024999618530273,1.1675000190734863,1.1024999618530273,25297412.0,1.023147702217102,BAMI.MI
2020-04-16,1.1339999437332153,1.093500018119812,1.1154999732971191,1.1100000143051147,23584391.0,1.0301079750061035,BAMI.MI
2020-04-17,1.1549999713897705,1.096500039100647,1.149999976158142,1.1115000247955322,24598897.0,1.031499981880188,BAMI.MI
2020-04-20,1.1260000467300415,1.097000002861023,1.1234999895095825,1.1119999885559082,13531488.0,1.1119999885559082,BAMI.MI
2020-04-21,1.1130000352859497,1.0755000114440918,1.0959999561309814,1.0755000114440918,17484990.0,1.0755000114440918,BAMI.MI
2020-04-22,1.0920000076293945,1.0544999837875366,1.0850000381469727,1.0735000371932983,16736916.0,1.0735000371932983,BAMI.MI
2020-04-23,1.1115000247955322,1.0765000581741333,1.0805000066757202,1.1019999980926514,20755023.0,1.1019999980926514,BAMI.MI
2020-04-24,1.0920000076293945,1.0609999895095825,1.0759999752044678,1.062000036239624,19130152.0,1.062000036239624,BAMI.MI
2020-04-27,1.100000023841858,1.0759999752044678,1.0989999771118164,1.097000002861023,15422269.0,1.097000002861023,BAMI.MI
2020-04-28,1.1640000343322754,1.0959999561309814,1.097000002861023,1.127500057220459,34418630.0,1.127500057220459,BAMI.MI
2020-04-29,1.162500023841858,1.118499994277954,1.1269999742507935,1.156000018119812,27393552.0,1.156000018119812,BAMI.MI
2020-04-30,1.1779999732971191,1.1109999418258667,1.1679999828338623,1.1134999990463257,28410403.0,1.1134999990463257,BAMI.MI
2020-05-04,1.1239999532699585,1.0800000429153442,1.090999960899353,1.094499945640564,18371639.0,1.094499945640564,BAMI.MI
2020-05-05,1.125,1.0805000066757202,1.1160000562667847,1.1160000562667847,18298806.0,1.1160000562667847,BAMI.MI
2020-05-06,1.1239999532699585,1.1009999513626099,1.1119999885559082,1.1080000400543213,13103525.0,1.1080000400543213,BAMI.MI
2020-05-07,1.1174999475479126,1.0865000486373901,1.1100000143051147,1.0924999713897705,10624135.0,1.0924999713897705,BAMI.MI
2020-05-08,1.152999997138977,1.1119999885559082,1.128999948501587,1.1475000381469727,26594997.0,1.1475000381469727,BAMI.MI
2020-05-11,1.183500051498413,1.1475000381469727,1.1634999513626099,1.159500002861023,16372983.0,1.159500002861023,BAMI.MI
2019-01-02,57.68000030517578,57.68000030517578,57.68000030517578,57.68000030517578,50.0,57.04018020629883,ABI.MI
2019-01-03,57.79999923706055,57.779998779296875,57.79999923706055,57.779998779296875,107.0,57.139068603515625,ABI.MI
2019-01-04,60.119998931884766,60.119998931884766,60.119998931884766,60.119998931884766,10.0,59.45310974121094,ABI.MI
2019-01-07,60.119998931884766,60.119998931884766,60.119998931884766,60.119998931884766,0.0,59.45310974121094,ABI.MI
2019-01-08,61.20000076293945,60.779998779296875,60.779998779296875,61.20000076293945,58.0,60.52113342285156,ABI.MI
2019-01-09,61.91999816894531,60.63999938964844,61.91999816894531,61.060001373291016,470.0,60.382686614990234,ABI.MI
2019-01-10,60.2400016784668,60.2400016784668,60.2400016784668,60.2400016784668,39.0,59.57178497314453,ABI.MI
2019-01-11,64.5999984741211,62.11000061035156,62.11000061035156,63.29999923706055,5361.0,62.59783935546875,ABI.MI
2019-01-14,64.54000091552734,63.439998626708984,63.70000076293945,63.439998626708984,654.0,62.73628234863281,ABI.MI
2019-01-15,63.66999816894531,63.11000061035156,63.66999816894531,63.439998626708984,152.0,62.73628234863281,ABI.MI
2019-01-16,62.31999969482422,61.7400016784668,62.2599983215332,61.7400016784668,258.0,61.055145263671875,ABI.MI
2019-01-17,62.41999816894531,61.66999816894531,61.66999816894531,62.290000915527344,115.0,61.59904098510742,ABI.MI
2019-01-18,64.37000274658203,63.83000183105469,63.83000183105469,64.37000274658203,607.0,63.65597152709961,ABI.MI
2019-01-21,64.2699966430664,64.2699966430664,64.2699966430664,64.2699966430664,50.0,63.55707550048828,ABI.MI
2019-01-22,64.61000061035156,64.61000061035156,64.61000061035156,64.61000061035156,12.0,63.893306732177734,ABI.MI
2019-01-23,64.79000091552734,64.79000091552734,64.79000091552734,64.79000091552734,30.0,64.0713119506836,ABI.MI
2019-01-24,65.19999694824219,65.06999969482422,65.08000183105469,65.0999984741211,106.0,64.37786865234375,ABI.MI
2019-01-25,65.75,65.75,65.75,65.75,90.0,65.02066040039062,ABI.MI
2019-01-28,64.9800033569336,64.05999755859375,64.9800033569336,64.05999755859375,300.0,63.34940719604492,ABI.MI
2019-01-29,64.45999908447266,64.45999908447266,64.45999908447266,64.45999908447266,50.0,63.74496841430664,ABI.MI
2019-01-30,64.45999908447266,64.45999908447266,64.45999908447266,64.45999908447266,0.0,63.74496841430664,ABI.MI
2019-01-31,66.0,66.0,66.0,66.0,100.0,65.26789093017578,ABI.MI
2019-02-01,66.86000061035156,66.69999694824219,66.86000061035156,66.70999908447266,166.0,65.97000885009766,ABI.MI
2019-02-04,66.70999908447266,66.70999908447266,66.70999908447266,66.70999908447266,0.0,65.97000885009766,ABI.MI
2019-02-05,69.0,68.05000305175781,68.05000305175781,69.0,155.0,68.23461151123047,ABI.MI
2019-02-06,69.31999969482422,68.91999816894531,69.31999969482422,68.91999816894531,271.0,68.1554946899414,ABI.MI
2019-02-07,67.80000305175781,67.62999725341797,67.80000305175781,67.62999725341797,95.0,66.87980651855469,ABI.MI
2019-02-08,67.4800033569336,67.45999908447266,67.45999908447266,67.4800033569336,175.0,66.73147583007812,ABI.MI
2019-02-11,67.66999816894531,67.5,67.5,67.66999816894531,200.0,66.91936492919922,ABI.MI
2019-02-12,68.7699966430664,68.2699966430664,68.7699966430664,68.33999633789062,116.0,67.58192443847656,ABI.MI
2019-02-13,69.47000122070312,69.0199966430664,69.0199966430664,69.37000274658203,960.0,68.60050964355469,ABI.MI
2019-02-14,68.87999725341797,67.0199966430664,68.87999725341797,67.0199966430664,375.0,66.27657318115234,ABI.MI
2019-02-15,68.5,67.05999755859375,67.05999755859375,68.5,85.0,67.74015808105469,ABI.MI
2019-02-18,68.66999816894531,68.30000305175781,68.30000305175781,68.30000305175781,431.0,67.5423812866211,ABI.MI
2019-02-19,68.30000305175781,68.30000305175781,68.30000305175781,68.30000305175781,0.0,67.5423812866211,ABI.MI
2019-02-20,68.30000305175781,68.30000305175781,68.30000305175781,68.30000305175781,0.0,67.5423812866211,ABI.MI
2019-02-21,68.2699966430664,68.2699966430664,68.2699966430664,68.2699966430664,50.0,67.51270294189453,ABI.MI
2019-02-22,65.44000244140625,64.98999786376953,64.98999786376953,65.29000091552734,1066.0,64.56576538085938,ABI.MI
2019-02-25,66.0,66.0,66.0,66.0,248.0,65.26789093017578,ABI.MI
2019-02-26,65.69999694824219,65.30000305175781,65.51000213623047,65.69999694824219,777.0,64.9712142944336,ABI.MI
2019-02-27,65.66999816894531,65.0,65.0,65.45999908447266,340.0,64.73387908935547,ABI.MI
2019-02-28,69.41999816894531,68.0,69.06999969482422,68.98999786376953,526.0,68.22471618652344,ABI.MI
2019-03-01,72.27999877929688,70.08999633789062,70.1500015258789,72.27999877929688,1218.0,71.47822570800781,ABI.MI
2019-03-04,72.73999786376953,71.80000305175781,72.73999786376953,72.02999877929688,446.0,71.23099517822266,ABI.MI
2019-03-05,72.98999786376953,72.3499984741211,72.3499984741211,72.81999969482422,503.0,72.01223754882812,ABI.MI
2019-03-06,72.29000091552734,72.01000213623047,72.01000213623047,72.29000091552734,140.0,71.48811340332031,ABI.MI
2019-03-07,72.29000091552734,72.0199966430664,72.29000091552734,72.0199966430664,320.0,71.22110748291016,ABI.MI
2019-03-08,71.54000091552734,71.20999908447266,71.37999725341797,71.54000091552734,145.0,70.7464370727539,ABI.MI
2019-03-11,72.1500015258789,71.95999908447266,71.95999908447266,72.1500015258789,110.0,71.34967041015625,ABI.MI
2019-03-12,71.97000122070312,71.97000122070312,71.97000122070312,71.97000122070312,150.0,71.17166900634766,ABI.MI
2019-03-13,71.37999725341797,71.37999725341797,71.37999725341797,71.37999725341797,156.0,70.58821105957031,ABI.MI
2019-03-14,71.37999725341797,71.37999725341797,71.37999725341797,71.37999725341797,0.0,70.58821105957031,ABI.MI
2019-03-15,71.88999938964844,71.88999938964844,71.88999938964844,71.88999938964844,123.0,71.0925521850586,ABI.MI
2019-03-18,72.25,72.05000305175781,72.05000305175781,72.25,233.0,71.44856262207031,ABI.MI
2019-03-19,74.77999877929688,74.18000030517578,74.2699966430664,74.20999908447266,1389.0,73.3868179321289,ABI.MI
2019-03-20,73.83999633789062,73.37000274658203,73.76000213623047,73.37000274658203,527.0,72.55613708496094,ABI.MI
2019-03-21,73.5999984741211,73.30000305175781,73.30000305175781,73.5999984741211,160.0,72.78358459472656,ABI.MI
2019-03-22,72.77999877929688,72.77999877929688,72.77999877929688,72.77999877929688,25.0,71.9726791381836,ABI.MI
2019-03-25,71.2699966430664,70.8499984741211,70.8499984741211,71.16000366210938,222.0,70.37065124511719,ABI.MI
2019-03-26,72.77999877929688,72.33000183105469,72.33000183105469,72.61000061035156,382.0,71.8045654296875,ABI.MI
2019-03-27,73.80000305175781,72.87999725341797,73.01000213623047,73.0,634.0,72.19023895263672,ABI.MI
2019-03-28,73.87999725341797,73.87999725341797,73.87999725341797,73.87999725341797,10.0,73.06047821044922,ABI.MI
2019-03-29,74.47000122070312,74.0,74.02999877929688,74.47000122070312,486.0,73.64393615722656,ABI.MI
2019-04-01,74.4000015258789,74.16000366210938,74.4000015258789,74.16000366210938,350.0,73.3373794555664,ABI.MI
2019-04-02,75.69999694824219,75.04000091552734,75.04000091552734,75.37000274658203,495.0,74.53395080566406,ABI.MI
2019-04-03,75.3499984741211,75.22000122070312,75.23999786376953,75.22000122070312,220.0,74.38561248779297,ABI.MI
2019-04-04,75.19999694824219,75.19999694824219,75.19999694824219,75.19999694824219,20.0,74.36582946777344,ABI.MI
2019-04-05,77.29000091552734,76.83000183105469,76.83000183105469,77.25,1058.0,76.39309692382812,ABI.MI
2019-04-08,77.38999938964844,76.68000030517578,76.69000244140625,77.38999938964844,330.0,76.53153991699219,ABI.MI
2019-04-09,76.75,76.5999984741211,76.5999984741211,76.75,210.0,75.89864349365234,ABI.MI
2019-04-10,77.5199966430664,77.5199966430664,77.5199966430664,77.5199966430664,50.0,76.66009521484375,ABI.MI
2019-04-11,77.9000015258789,77.37999725341797,77.69999694824219,77.9000015258789,140.0,77.035888671875,ABI.MI
2019-04-12,78.44000244140625,78.16999816894531,78.16999816894531,78.19999694824219,765.0,77.33255767822266,ABI.MI
2019-04-15,78.72000122070312,78.72000122070312,78.72000122070312,78.72000122070312,25.0,77.84679412841797,ABI.MI
2019-04-16,78.52999877929688,78.5,78.5,78.5,290.0,77.62923431396484,ABI.MI
2019-04-17,78.5,78.5,78.5,78.5,160.0,77.62923431396484,ABI.MI
2019-04-18,79.88999938964844,79.08999633789062,79.08999633789062,79.88999938964844,101.0,79.00381469726562,ABI.MI
2019-04-23,79.4000015258789,79.0999984741211,79.13999938964844,79.4000015258789,1810.0,78.51924896240234,ABI.MI
2019-04-24,79.6500015258789,79.19000244140625,79.19000244140625,79.30000305175781,286.0,78.42035675048828,ABI.MI
2019-04-25,77.79000091552734,77.79000091552734,77.79000091552734,77.79000091552734,20.0,76.92710876464844,ABI.MI
2019-04-26,77.37000274658203,77.37000274658203,77.37000274658203,77.37000274658203,150.0,76.51176452636719,ABI.MI
2019-04-29,78.25,78.25,78.25,78.25,23.0,77.38200378417969,ABI.MI
2019-04-30,78.95999908447266,78.88999938964844,78.95999908447266,78.88999938964844,98.0,78.01490020751953,ABI.MI
2019-05-02,78.88999938964844,78.88999938964844,78.88999938964844,78.88999938964844,0.0,78.01490020751953,ABI.MI
2019-05-03,79.0,79.0,79.0,79.0,70.0,78.12368774414062,ABI.MI
2019-05-06,77.41999816894531,76.80000305175781,77.33999633789062,77.31999969482422,252.0,76.46231842041016,ABI.MI
2019-05-07,76.87000274658203,76.48999786376953,76.87000274658203,76.48999786376953,226.0,75.64152526855469,ABI.MI
2019-05-08,75.7300033569336,75.33999633789062,75.4800033569336,75.7300033569336,350.0,74.88996124267578,ABI.MI
2019-05-09,75.7300033569336,75.7300033569336,75.7300033569336,75.7300033569336,0.0,74.88996124267578,ABI.MI
2019-05-10,74.6500015258789,74.12999725341797,74.6500015258789,74.12999725341797,400.0,73.30770111083984,ABI.MI
2019-05-13,74.62000274658203,72.66000366210938,74.62000274658203,72.66000366210938,62.0,71.85401153564453,ABI.MI
2019-05-14,73.72000122070312,73.72000122070312,73.72000122070312,73.72000122070312,14.0,72.90225219726562,ABI.MI
2019-05-15,73.72000122070312,73.72000122070312,73.72000122070312,73.72000122070312,0.0,72.90225219726562,ABI.MI
2019-05-16,73.72000122070312,73.72000122070312,73.72000122070312,73.72000122070312,0.0,72.90225219726562,ABI.MI
2019-05-17,73.72000122070312,73.72000122070312,73.72000122070312,73.72000122070312,0.0,72.90225219726562,ABI.MI
2019-05-20,73.72000122070312,73.72000122070312,73.72000122070312,73.72000122070312,0.0,72.90225219726562,ABI.MI
2019-05-21,73.72000122070312,73.72000122070312,73.72000122070312,73.72000122070312,0.0,72.90225219726562,ABI.MI
2019-05-22,73.72000122070312,73.72000122070312,73.72000122070312,73.72000122070312,0.0,72.90225219726562,ABI.MI
2019-05-23,73.44000244140625,73.44000244140625,73.44000244140625,73.44000244140625,7.0,72.62535858154297,ABI.MI
2019-05-24,73.44000244140625,73.44000244140625,73.44000244140625,73.44000244140625,0.0,72.62535858154297,ABI.MI
2019-05-27,73.44000244140625,73.44000244140625,73.44000244140625,73.44000244140625,0.0,72.62535858154297,ABI.MI
2019-05-28,73.5999984741211,73.5999984741211,73.5999984741211,73.5999984741211,20.0,72.78358459472656,ABI.MI
2019-05-29,73.5999984741211,73.5999984741211,73.5999984741211,73.5999984741211,0.0,72.78358459472656,ABI.MI
2019-05-30,73.5999984741211,73.5999984741211,73.5999984741211,73.5999984741211,0.0,72.78358459472656,ABI.MI
2019-05-31,73.5999984741211,73.5999984741211,73.5999984741211,73.5999984741211,0.0,72.78358459472656,ABI.MI
2019-06-03,72.66999816894531,72.12000274658203,72.12000274658203,72.66999816894531,208.0,71.86389923095703,ABI.MI
2019-06-04,74.31999969482422,74.31999969482422,74.31999969482422,74.31999969482422,20.0,73.49559783935547,ABI.MI
2019-06-05,74.31999969482422,74.31999969482422,74.31999969482422,74.31999969482422,0.0,73.49559783935547,ABI.MI
2019-06-06,74.31999969482422,74.31999969482422,74.31999969482422,74.31999969482422,0.0,73.49559783935547,ABI.MI
2019-06-07,75.41000366210938,74.61000061035156,74.61000061035156,75.41000366210938,550.0,74.5735092163086,ABI.MI
2019-06-10,75.91999816894531,75.75,75.75,75.91999816894531,40.0,75.07785034179688,ABI.MI
2019-06-11,76.05999755859375,76.01000213623047,76.01000213623047,76.05999755859375,100.0,75.21629333496094,ABI.MI
2019-06-12,76.05999755859375,76.05999755859375,76.05999755859375,76.05999755859375,0.0,75.21629333496094,ABI.MI
2019-06-13,76.05999755859375,76.05999755859375,76.05999755859375,76.05999755859375,0.0,75.21629333496094,ABI.MI
2019-06-14,75.56999969482422,75.0,75.56999969482422,75.5,566.0,74.66250610351562,ABI.MI
2019-06-17,75.5,75.5,75.5,75.5,0.0,74.66250610351562,ABI.MI
2019-06-18,77.72000122070312,77.56999969482422,77.56999969482422,77.72000122070312,33.0,76.8578872680664,ABI.MI
2019-06-19,77.94999694824219,76.87000274658203,76.87000274658203,77.94999694824219,44.0,77.0853271484375,ABI.MI
2019-06-20,79.5,79.22000122070312,79.5,79.22000122070312,410.0,78.34124755859375,ABI.MI
2019-06-21,79.30000305175781,79.26000213623047,79.30000305175781,79.26000213623047,515.0,78.38080596923828,ABI.MI
2019-06-24,80.0,78.9800033569336,80.0,78.9800033569336,1357.0,78.10391235351562,ABI.MI
2019-06-25,78.9800033569336,78.9800033569336,78.9800033569336,78.9800033569336,0.0,78.10391235351562,ABI.MI
2019-06-26,78.9800033569336,78.9800033569336,78.9800033569336,78.9800033569336,0.0,78.10391235351562,ABI.MI
2019-06-27,78.9800033569336,78.9800033569336,78.9800033569336,78.9800033569336,0.0,78.10391235351562,ABI.MI
2019-06-28,77.48999786376953,77.48999786376953,77.48999786376953,77.48999786376953,53.0,76.63043212890625,ABI.MI
2019-07-01,77.48999786376953,77.48999786376953,77.48999786376953,77.48999786376953,0.0,76.63043212890625,ABI.MI
2019-07-02,79.9000015258789,79.9000015258789,79.9000015258789,79.9000015258789,50.0,79.01370239257812,ABI.MI
2019-07-03,82.7699966430664,82.05000305175781,82.05000305175781,82.54000091552734,974.0,81.62442016601562,ABI.MI
2019-07-04,83.4000015258789,82.77999877929688,83.4000015258789,82.77999877929688,75.0,81.86175537109375,ABI.MI
2019-07-05,83.30000305175781,82.69999694824219,83.30000305175781,82.69999694824219,76.0,81.78263854980469,ABI.MI
2019-07-08,82.58999633789062,82.5199966430664,82.58999633789062,82.5199966430664,48.0,81.6046371459961,ABI.MI
2019-07-09,81.81999969482422,81.81999969482422,81.81999969482422,81.81999969482422,100.0,80.91239929199219,ABI.MI
2019-07-10,82.0199966430664,81.0,82.0199966430664,81.0,500.0,80.10150146484375,ABI.MI
2019-07-11,81.0,81.0,81.0,81.0,0.0,80.10150146484375,ABI.MI
2019-07-12,78.7300033569336,78.19999694824219,78.38999938964844,78.33000183105469,665.0,77.46112060546875,ABI.MI
2019-07-15,78.33000183105469,78.33000183105469,78.33000183105469,78.33000183105469,0.0,77.46112060546875,ABI.MI
2019-07-16,78.33000183105469,78.33000183105469,78.33000183105469,78.33000183105469,0.0,77.46112060546875,ABI.MI
2019-07-17,78.33000183105469,78.33000183105469,78.33000183105469,78.33000183105469,0.0,77.46112060546875,ABI.MI
2019-07-18,78.33000183105469,78.33000183105469,78.33000183105469,78.33000183105469,0.0,77.46112060546875,ABI.MI
2019-07-19,84.2300033569336,82.51000213623047,82.87000274658203,84.2300033569336,1060.0,83.29566955566406,ABI.MI
2019-07-22,84.51000213623047,84.2300033569336,84.2300033569336,84.23999786376953,291.0,83.30555725097656,ABI.MI
2019-07-23,85.79000091552734,84.61000061035156,84.61000061035156,85.76000213623047,475.0,84.80870056152344,ABI.MI
2019-07-24,86.5999984741211,86.04000091552734,86.3499984741211,86.30000305175781,181.0,85.34271240234375,ABI.MI
2019-07-25,91.30000305175781,90.02999877929688,90.02999877929688,90.11000061035156,2485.0,89.11044311523438,ABI.MI
2019-07-26,90.1500015258789,89.72000122070312,89.87000274658203,89.72000122070312,520.0,88.72476959228516,ABI.MI
2019-07-29,91.77999877929688,90.83999633789062,90.83999633789062,91.27999877929688,156.0,90.26746368408203,ABI.MI
2019-07-30,91.44999694824219,90.9000015258789,91.44999694824219,90.91000366210938,1595.0,89.90157318115234,ABI.MI
2019-07-31,91.0,90.70999908447266,90.70999908447266,91.0,167.0,89.99057006835938,ABI.MI
2019-08-01,92.4000015258789,92.0,92.0,92.4000015258789,353.0,91.37504577636719,ABI.MI
2019-08-02,90.8499984741211,90.0999984741211,90.8499984741211,90.0999984741211,265.0,89.10055541992188,ABI.MI
2019-08-05,90.0999984741211,90.0999984741211,90.0999984741211,90.0999984741211,0.0,89.10055541992188,ABI.MI
2019-08-06,87.69999694824219,86.87999725341797,86.87999725341797,87.69999694824219,300.0,86.7271728515625,ABI.MI
2019-08-07,86.9000015258789,86.9000015258789,86.9000015258789,86.9000015258789,10.0,85.9360580444336,ABI.MI
2019-08-08,88.06999969482422,87.87999725341797,87.87999725341797,88.06999969482422,100.0,87.09307098388672,ABI.MI
2019-08-09,87.97000122070312,87.94999694824219,87.97000122070312,87.94999694824219,500.0,86.97440338134766,ABI.MI
2019-08-12,87.94999694824219,87.94999694824219,87.94999694824219,87.94999694824219,0.0,86.97440338134766,ABI.MI
2019-08-13,85.19999694824219,84.93000030517578,85.16000366210938,84.93000030517578,139.0,83.98790740966797,ABI.MI
2019-08-14,85.2300033569336,83.91999816894531,85.2300033569336,83.91999816894531,846.0,82.98910522460938,ABI.MI
2019-08-16,85.80000305175781,84.86000061035156,84.86000061035156,85.80000305175781,610.0,84.84825897216797,ABI.MI
2019-08-19,86.5,86.30000305175781,86.5,86.30000305175781,225.0,85.34271240234375,ABI.MI
2019-08-20,86.26000213623047,86.26000213623047,86.26000213623047,86.26000213623047,100.0,85.30315399169922,ABI.MI
2019-08-21,86.37000274658203,86.37000274658203,86.37000274658203,86.37000274658203,25.0,85.41193389892578,ABI.MI
2019-08-22,86.83000183105469,86.44999694824219,86.44999694824219,86.58000183105469,296.0,85.6196060180664,ABI.MI
2019-08-23,86.80999755859375,86.80999755859375,86.80999755859375,86.80999755859375,110.0,85.8470458984375,ABI.MI
2019-08-26,86.80999755859375,86.80999755859375,86.80999755859375,86.80999755859375,0.0,85.8470458984375,ABI.MI
2019-08-27,86.80999755859375,86.80999755859375,86.80999755859375,86.80999755859375,0.0,85.8470458984375,ABI.MI
2019-08-28,83.91000366210938,83.81999969482422,83.81999969482422,83.91000366210938,230.0,82.9792251586914,ABI.MI
2019-08-29,85.41000366210938,85.41000366210938,85.41000366210938,85.41000366210938,102.0,84.46258544921875,ABI.MI
2019-08-30,86.5,86.0199966430664,86.0199966430664,86.5,216.0,85.54048919677734,ABI.MI
2019-09-02,86.44999694824219,86.4000015258789,86.44999694824219,86.4000015258789,1000.0,85.44159698486328,ABI.MI
2019-09-03,86.4000015258789,86.4000015258789,86.4000015258789,86.4000015258789,0.0,85.44159698486328,ABI.MI
2019-09-04,86.4000015258789,86.4000015258789,86.4000015258789,86.4000015258789,0.0,85.44159698486328,ABI.MI
2019-09-05,85.0999984741211,85.0999984741211,85.0999984741211,85.0999984741211,36.0,84.15602111816406,ABI.MI
2019-09-06,84.45999908447266,84.19000244140625,84.19000244140625,84.45999908447266,125.0,83.52311706542969,ABI.MI
2019-09-09,84.45999908447266,84.45999908447266,84.45999908447266,84.45999908447266,0.0,83.52311706542969,ABI.MI
2019-09-10,86.01000213623047,85.08999633789062,86.01000213623047,85.08999633789062,700.0,84.14612579345703,ABI.MI
2019-09-11,85.08999633789062,85.08999633789062,85.08999633789062,85.08999633789062,0.0,84.14612579345703,ABI.MI
2019-09-12,88.69999694824219,87.13999938964844,88.69999694824219,87.41000366210938,538.0,86.44039916992188,ABI.MI
2019-09-13,87.58000183105469,86.93000030517578,87.58000183105469,86.93000030517578,200.0,85.9657211303711,ABI.MI
2019-09-16,86.93000030517578,86.93000030517578,86.93000030517578,86.93000030517578,0.0,85.9657211303711,ABI.MI
2019-09-17,87.91999816894531,87.91999816894531,87.91999816894531,87.91999816894531,100.0,86.94474029541016,ABI.MI
2019-09-18,87.5999984741211,87.54000091552734,87.54000091552734,87.5999984741211,674.0,86.62828826904297,ABI.MI
2019-09-19,86.75,86.5,86.5,86.58999633789062,450.0,85.62948608398438,ABI.MI
2019-09-20,87.80000305175781,86.8499984741211,86.8499984741211,87.80000305175781,250.0,86.8260726928711,ABI.MI
2019-09-23,87.38999938964844,87.38999938964844,87.38999938964844,87.38999938964844,3.0,86.42061614990234,ABI.MI
2019-09-24,86.80000305175781,86.5,86.80000305175781,86.5,203.0,85.54048919677734,ABI.MI
2019-09-25,86.5,86.5,86.5,86.5,0.0,85.54048919677734,ABI.MI
2019-09-26,86.5,86.5,86.5,86.5,0.0,85.54048919677734,ABI.MI
2019-09-27,87.30000305175781,86.97000122070312,87.30000305175781,86.97000122070312,220.0,86.00527954101562,ABI.MI
2019-09-30,86.97000122070312,86.97000122070312,86.97000122070312,86.97000122070312,0.0,86.00527954101562,ABI.MI
2019-10-01,86.30000305175781,86.30000305175781,86.30000305175781,86.30000305175781,250.0,85.34271240234375,ABI.MI
2019-10-02,84.80999755859375,84.44999694824219,84.80999755859375,84.44999694824219,228.0,83.51322937011719,ABI.MI
2019-10-03,84.44999694824219,84.44999694824219,84.44999694824219,84.44999694824219,0.0,83.51322937011719,ABI.MI
2019-10-04,84.44999694824219,84.44999694824219,84.44999694824219,84.44999694824219,0.0,83.51322937011719,ABI.MI
2019-10-07,85.0,84.81999969482422,84.81999969482422,85.0,285.0,84.05712890625,ABI.MI
2019-10-08,85.0,85.0,85.0,85.0,0.0,84.05712890625,ABI.MI
2019-10-09,85.0,85.0,85.0,85.0,0.0,84.05712890625,ABI.MI
2019-10-10,85.0,85.0,85.0,85.0,0.0,84.05712890625,ABI.MI
2019-10-11,83.69999694824219,83.5999984741211,83.5999984741211,83.69999694824219,97.0,82.77154541015625,ABI.MI
2019-10-14,83.05000305175781,83.05000305175781,83.05000305175781,83.05000305175781,100.0,82.1287612915039,ABI.MI
2019-10-15,83.75,83.73999786376953,83.75,83.73999786376953,148.0,82.81110382080078,ABI.MI
2019-10-16,83.73999786376953,83.73999786376953,83.73999786376953,83.73999786376953,0.0,82.81110382080078,ABI.MI
2019-10-17,83.83999633789062,83.83999633789062,83.83999633789062,83.83999633789062,400.0,82.90999603271484,ABI.MI
2019-10-18,83.55000305175781,83.55000305175781,83.55000305175781,83.55000305175781,120.0,82.62321472167969,ABI.MI
2019-10-21,83.55000305175781,83.55000305175781,83.55000305175781,83.55000305175781,0.0,82.62321472167969,ABI.MI
2019-10-22,83.0,82.73999786376953,82.73999786376953,83.0,125.0,82.07931518554688,ABI.MI
2019-10-23,83.0,83.0,83.0,83.0,0.0,82.07931518554688,ABI.MI
2019-10-24,82.66999816894531,82.66999816894531,82.66999816894531,82.66999816894531,20.0,81.75297546386719,ABI.MI
2019-10-25,75.9000015258789,74.0,75.0,74.2300033569336,1499.0,73.40660095214844,ABI.MI
2019-10-28,73.63999938964844,73.05999755859375,73.63999938964844,73.4000015258789,523.0,72.58580780029297,ABI.MI
2019-10-29,73.25,72.22000122070312,73.25,72.22000122070312,628.0,71.41889190673828,ABI.MI
2019-10-30,73.05000305175781,72.5,72.5,72.93000030517578,352.0,72.12101745605469,ABI.MI
2019-10-31,72.3499984741211,72.33000183105469,72.33000183105469,72.3499984741211,235.0,71.54744720458984,ABI.MI
2019-11-01,72.43000030517578,71.87999725341797,72.41000366210938,71.87999725341797,482.0,71.0826644897461,ABI.MI
2019-11-04,71.41000366210938,70.80000305175781,71.41000366210938,70.83999633789062,1320.0,70.05419921875,ABI.MI
2019-11-05,71.91999816894531,71.30000305175781,71.7300033569336,71.76000213623047,400.0,70.96399688720703,ABI.MI
2019-11-06,72.4000015258789,71.55000305175781,71.73999786376953,71.55000305175781,256.0,70.7563247680664,ABI.MI
2019-11-07,70.9000015258789,70.86000061035156,70.9000015258789,70.86000061035156,70.0,70.07398223876953,ABI.MI
2019-11-08,71.12000274658203,70.5999984741211,70.68000030517578,71.12000274658203,204.0,70.33110046386719,ABI.MI
2019-11-11,71.12000274658203,70.68000030517578,71.12000274658203,71.05000305175781,355.0,70.26187133789062,ABI.MI
2019-11-12,72.12000274658203,72.12000274658203,72.12000274658203,72.12000274658203,30.0,71.32000732421875,ABI.MI
2019-11-13,72.93000030517578,72.63999938964844,72.63999938964844,72.69000244140625,95.0,71.88368225097656,ABI.MI
2019-11-14,73.0,71.9000015258789,72.69999694824219,71.9000015258789,773.0,71.1024398803711,ABI.MI
2019-11-15,72.12000274658203,71.88999938964844,71.88999938964844,72.12000274658203,77.0,71.32000732421875,ABI.MI
2019-11-18,72.12000274658203,72.12000274658203,72.12000274658203,72.12000274658203,0.0,71.32000732421875,ABI.MI
2019-11-19,72.12000274658203,72.12000274658203,72.12000274658203,72.12000274658203,0.0,72.12000274658203,ABI.MI
2019-11-20,71.30999755859375,71.19999694824219,71.26000213623047,71.30999755859375,235.0,71.30999755859375,ABI.MI
2019-11-21,71.13999938964844,71.13999938964844,71.13999938964844,71.13999938964844,10.0,71.13999938964844,ABI.MI
2019-11-22,71.13999938964844,71.13999938964844,71.13999938964844,71.13999938964844,0.0,71.13999938964844,ABI.MI
2019-11-25,71.80000305175781,71.80000305175781,71.80000305175781,71.80000305175781,20.0,71.80000305175781,ABI.MI
2019-11-26,71.80000305175781,71.80000305175781,71.80000305175781,71.80000305175781,0.0,71.80000305175781,ABI.MI
2019-11-27,71.55000305175781,71.3499984741211,71.37999725341797,71.55000305175781,180.0,71.55000305175781,ABI.MI
2019-11-28,71.9000015258789,71.51000213623047,71.9000015258789,71.51000213623047,125.0,71.51000213623047,ABI.MI
2019-11-29,72.05000305175781,71.94000244140625,72.05000305175781,71.94000244140625,179.0,71.94000244140625,ABI.MI
2019-12-02,72.79000091552734,71.4800033569336,72.7300033569336,71.4800033569336,1095.0,71.4800033569336,ABI.MI
2019-12-03,71.86000061035156,71.08000183105469,71.86000061035156,71.08000183105469,114.0,71.08000183105469,ABI.MI
2019-12-04,71.5,71.5,71.5,71.5,100.0,71.5,ABI.MI
2019-12-05,71.5,71.5,71.5,71.5,0.0,71.5,ABI.MI
2019-12-06,71.69000244140625,70.83000183105469,70.91000366210938,71.69000244140625,715.0,71.69000244140625,ABI.MI
2019-12-09,71.31999969482422,71.31999969482422,71.31999969482422,71.31999969482422,5.0,71.31999969482422,ABI.MI
2019-12-10,70.30000305175781,69.95999908447266,70.13999938964844,70.30000305175781,885.0,70.30000305175781,ABI.MI
2019-12-11,70.58000183105469,70.1500015258789,70.2699966430664,70.58000183105469,310.0,70.58000183105469,ABI.MI
2019-12-12,70.2300033569336,68.81999969482422,70.12999725341797,69.94000244140625,885.0,69.94000244140625,ABI.MI
2019-12-13,70.62000274658203,70.11000061035156,70.31999969482422,70.11000061035156,648.0,70.11000061035156,ABI.MI
2019-12-16,71.19999694824219,71.19999694824219,71.19999694824219,71.19999694824219,100.0,71.19999694824219,ABI.MI
2019-12-17,71.5999984741211,71.23999786376953,71.5999984741211,71.23999786376953,230.0,71.23999786376953,ABI.MI
2019-12-18,72.66000366210938,71.94000244140625,71.94000244140625,72.54000091552734,459.0,72.54000091552734,ABI.MI
2019-12-19,72.27999877929688,72.0199966430664,72.27999877929688,72.0199966430664,450.0,72.0199966430664,ABI.MI
2019-12-20,73.80000305175781,73.47000122070312,73.47000122070312,73.80000305175781,396.0,73.80000305175781,ABI.MI
2019-12-23,74.38999938964844,74.0,74.0,74.38999938964844,87.0,74.38999938964844,ABI.MI
2019-12-27,74.47000122070312,74.20999908447266,74.20999908447266,74.47000122070312,108.0,74.47000122070312,ABI.MI
2019-12-30,74.5,73.77999877929688,74.5,73.91999816894531,770.0,73.91999816894531,ABI.MI
2020-01-02,74.3499984741211,73.05000305175781,73.05000305175781,74.3499984741211,260.0,74.3499984741211,ABI.MI
2020-01-03,74.3499984741211,73.94999694824219,74.3499984741211,73.94999694824219,60.0,73.94999694824219,ABI.MI
2020-01-06,73.94999694824219,73.06999969482422,73.06999969482422,73.94999694824219,143.0,73.94999694824219,ABI.MI
2020-01-07,75.0,75.0,75.0,75.0,16.0,75.0,ABI.MI
2020-01-08,73.68000030517578,73.13999938964844,73.68000030517578,73.4800033569336,466.0,73.4800033569336,ABI.MI
2020-01-09,74.5999984741211,74.19999694824219,74.5999984741211,74.19999694824219,130.0,74.19999694824219,ABI.MI
2020-01-10,73.66000366210938,73.0,73.0,73.66000366210938,50.0,73.66000366210938,ABI.MI
2020-01-13,72.79000091552734,72.12000274658203,72.79000091552734,72.5999984741211,196.0,72.5999984741211,ABI.MI
2020-01-14,72.08000183105469,71.08000183105469,71.16999816894531,72.08000183105469,186.0,72.08000183105469,ABI.MI
2020-01-15,71.63999938964844,71.45999908447266,71.63999938964844,71.45999908447266,231.0,71.45999908447266,ABI.MI
2020-01-16,71.58000183105469,71.33000183105469,71.33000183105469,71.58000183105469,170.0,71.58000183105469,ABI.MI
2020-01-17,72.16000366210938,71.72000122070312,72.13999938964844,72.0,1286.0,72.0,ABI.MI
2020-01-20,72.0,72.0,72.0,72.0,0.0,72.0,ABI.MI
2020-01-21,70.88999938964844,70.76000213623047,70.88999938964844,70.76000213623047,363.0,70.76000213623047,ABI.MI
2020-01-22,71.2699966430664,70.70999908447266,71.2699966430664,70.70999908447266,75.0,70.70999908447266,ABI.MI
2020-01-23,70.08000183105469,70.08000183105469,70.08000183105469,70.08000183105469,20.0,70.08000183105469,ABI.MI
2020-01-24,70.73999786376953,70.73999786376953,70.73999786376953,70.73999786376953,27.0,70.73999786376953,ABI.MI
2020-01-27,70.29000091552734,68.55000305175781,70.29000091552734,68.55000305175781,471.0,68.55000305175781,ABI.MI
2020-01-28,68.44000244140625,67.81999969482422,68.0,68.44000244140625,85.0,68.44000244140625,ABI.MI
2020-01-29,69.0999984741211,69.0,69.0,69.0999984741211,60.0,69.0999984741211,ABI.MI
2020-01-30,68.80999755859375,68.48999786376953,68.80999755859375,68.48999786376953,246.0,68.48999786376953,ABI.MI
2020-01-31,68.54000091552734,68.37000274658203,68.37000274658203,68.54000091552734,45.0,68.54000091552734,ABI.MI
2020-02-03,68.54000091552734,68.54000091552734,68.54000091552734,68.54000091552734,0.0,68.54000091552734,ABI.MI
2020-02-04,68.54000091552734,68.54000091552734,68.54000091552734,68.54000091552734,0.0,68.54000091552734,ABI.MI
2020-02-05,68.54000091552734,68.54000091552734,68.54000091552734,68.54000091552734,0.0,68.54000091552734,ABI.MI
2020-02-06,70.30999755859375,69.62000274658203,70.30999755859375,69.72000122070312,790.0,69.72000122070312,ABI.MI
2020-02-07,68.5999984741211,68.5999984741211,68.5999984741211,68.5999984741211,36.0,68.5999984741211,ABI.MI
2020-02-10,67.70999908447266,67.70999908447266,67.70999908447266,67.70999908447266,50.0,67.70999908447266,ABI.MI
2020-02-11,68.26000213623047,67.7300033569336,67.91999816894531,67.9800033569336,259.0,67.9800033569336,ABI.MI
2020-02-12,67.88999938964844,67.88999938964844,67.88999938964844,67.88999938964844,130.0,67.88999938964844,ABI.MI
2020-02-13,67.80999755859375,67.51000213623047,67.80999755859375,67.51000213623047,1010.0,67.51000213623047,ABI.MI
2020-02-14,67.98999786376953,67.91000366210938,67.91000366210938,67.98999786376953,160.0,67.98999786376953,ABI.MI
2020-02-17,67.94000244140625,67.79000091552734,67.94000244140625,67.79000091552734,4596.0,67.79000091552734,ABI.MI
2020-02-18,67.58999633789062,67.18000030517578,67.18000030517578,67.58999633789062,196.0,67.58999633789062,ABI.MI
2020-02-19,68.05999755859375,68.05999755859375,68.05999755859375,68.05999755859375,300.0,68.05999755859375,ABI.MI
2020-02-20,67.91000366210938,67.0,67.36000061035156,67.91000366210938,1425.0,67.91000366210938,ABI.MI
2020-02-21,66.5999984741211,66.0,66.5999984741211,66.0,36.0,66.0,ABI.MI
2020-02-24,64.19999694824219,63.400001525878906,63.959999084472656,64.12999725341797,237.0,64.12999725341797,ABI.MI
2020-02-25,63.5,61.709999084472656,63.349998474121094,62.349998474121094,725.0,62.349998474121094,ABI.MI
2020-02-26,62.189998626708984,60.59000015258789,61.54999923706055,62.189998626708984,385.0,62.189998626708984,ABI.MI
2020-02-27,58.45000076293945,54.689998626708984,58.45000076293945,55.709999084472656,2921.0,55.709999084472656,ABI.MI
2020-02-28,53.72999954223633,50.56999969482422,53.439998626708984,50.75,4369.0,50.75,ABI.MI
2020-03-02,54.68000030517578,50.5099983215332,51.5,52.099998474121094,2099.0,52.099998474121094,ABI.MI
2020-03-03,52.5099983215332,50.5,52.5099983215332,51.66999816894531,1451.0,51.66999816894531,ABI.MI
2020-03-04,51.599998474121094,51.58000183105469,51.599998474121094,51.58000183105469,400.0,51.58000183105469,ABI.MI
2020-03-05,50.95000076293945,49.900001525878906,50.95000076293945,49.904998779296875,1051.0,49.904998779296875,ABI.MI
2020-03-06,48.31999969482422,47.71500015258789,48.20000076293945,48.029998779296875,987.0,48.029998779296875,ABI.MI
2020-03-09,45.720001220703125,43.08000183105469,45.31999969482422,43.220001220703125,3404.0,43.220001220703125,ABI.MI
2020-03-10,45.560001373291016,42.689998626708984,44.564998626708984,42.75,1055.0,42.75,ABI.MI
2020-03-11,44.45500183105469,43.814998626708984,44.349998474121094,44.45500183105469,545.0,44.45500183105469,ABI.MI
2020-03-12,41.86000061035156,37.220001220703125,41.86000061035156,37.220001220703125,1326.0,37.220001220703125,ABI.MI
2020-03-13,40.5,38.650001525878906,38.650001525878906,40.5,658.0,40.5,ABI.MI
2020-03-16,36.459999084472656,34.0,36.459999084472656,34.5,667.0,34.5,ABI.MI
2020-03-17,33.130001068115234,30.829999923706055,33.130001068115234,31.40999984741211,341.0,31.40999984741211,ABI.MI
2020-03-18,32.18000030517578,30.809999465942383,31.940000534057617,32.18000030517578,120.0,32.18000030517578,ABI.MI
2020-03-19,31.299999237060547,30.229999542236328,31.299999237060547,30.34000015258789,632.0,30.34000015258789,ABI.MI
2020-03-20,40.14500045776367,37.599998474121094,37.599998474121094,38.95000076293945,2261.0,38.95000076293945,ABI.MI
2020-03-23,38.0,35.900001525878906,36.75,38.0,1842.0,38.0,ABI.MI
2020-03-24,41.0,40.20000076293945,41.0,40.619998931884766,1209.0,40.619998931884766,ABI.MI
2020-03-25,41.435001373291016,39.54499816894531,41.060001373291016,41.435001373291016,514.0,41.435001373291016,ABI.MI
2020-03-26,41.81999969482422,39.95000076293945,40.1150016784668,41.81999969482422,1168.0,41.81999969482422,ABI.MI
2020-03-27,41.79999923706055,37.525001525878906,41.79999923706055,38.69499969482422,1870.0,38.69499969482422,ABI.MI
2020-03-30,38.58000183105469,37.5,37.91999816894531,38.58000183105469,855.0,38.58000183105469,ABI.MI
2020-03-31,40.10499954223633,38.349998474121094,40.07500076293945,38.7400016784668,580.0,38.7400016784668,ABI.MI
2020-04-01,40.095001220703125,39.91999816894531,40.095001220703125,39.91999816894531,2050.0,39.91999816894531,ABI.MI
2020-04-02,40.58000183105469,39.380001068115234,40.58000183105469,39.380001068115234,75.0,39.380001068115234,ABI.MI
2020-04-03,40.20000076293945,39.95500183105469,40.20000076293945,39.95500183105469,120.0,39.95500183105469,ABI.MI
2020-04-06,41.9900016784668,40.95000076293945,41.125,41.7400016784668,460.0,41.7400016784668,ABI.MI
2020-04-07,43.22999954223633,41.02000045776367,41.82500076293945,42.150001525878906,1376.0,42.150001525878906,ABI.MI
2020-04-08,43.724998474121094,42.150001525878906,42.150001525878906,43.65999984741211,311.0,43.65999984741211,ABI.MI
2020-04-09,44.75,43.5099983215332,44.400001525878906,43.709999084472656,3206.0,43.709999084472656,ABI.MI
2020-04-14,44.43000030517578,43.70000076293945,44.36000061035156,43.70000076293945,482.0,43.70000076293945,ABI.MI
2020-04-15,43.0,42.0,43.0,42.0,592.0,42.0,ABI.MI
2020-04-16,42.2400016784668,42.05500030517578,42.17499923706055,42.2400016784668,143.0,42.2400016784668,ABI.MI
2020-04-17,42.61000061035156,41.7400016784668,42.61000061035156,41.75,227.0,41.75,ABI.MI
2020-04-20,42.0,39.29999923706055,41.55500030517578,40.20500183105469,1324.0,40.20500183105469,ABI.MI
2020-04-21,39.43000030517578,38.44499969482422,39.43000030517578,38.44499969482422,63.0,38.44499969482422,ABI.MI
2020-04-22,38.900001525878906,37.41999816894531,38.900001525878906,38.8650016784668,139.0,38.8650016784668,ABI.MI
2020-04-23,39.584999084472656,38.54999923706055,38.54999923706055,39.40999984741211,380.0,39.40999984741211,ABI.MI
2020-04-24,39.0,38.30500030517578,38.79999923706055,38.30500030517578,252.0,38.30500030517578,ABI.MI
2020-04-27,40.03499984741211,39.5,40.025001525878906,39.89500045776367,674.0,39.89500045776367,ABI.MI
2020-04-28,42.165000915527344,41.04999923706055,41.04999923706055,42.0,462.0,42.0,ABI.MI
2020-04-29,45.209999084472656,43.27000045776367,43.27000045776367,45.150001525878906,2685.0,45.150001525878906,ABI.MI
2020-04-30,44.974998474121094,41.790000915527344,44.720001220703125,41.790000915527344,1733.0,41.790000915527344,ABI.MI
2020-05-04,39.4900016784668,38.650001525878906,39.4900016784668,39.0,2762.0,39.0,ABI.MI
2020-05-05,39.25,37.900001525878906,39.25,38.80500030517578,308.0,38.80500030517578,ABI.MI
2020-05-06,38.970001220703125,38.54499816894531,38.54499816894531,38.970001220703125,1046.0,38.970001220703125,ABI.MI
2020-05-07,40.53499984741211,39.439998626708984,40.13999938964844,39.59000015258789,564.0,39.59000015258789,ABI.MI
2020-05-08,40.20000076293945,40.0,40.20000076293945,40.0,140.0,40.0,ABI.MI
2020-05-11,40.255001068115234,39.48500061035156,40.255001068115234,39.48500061035156,155.0,39.48500061035156,ABI.MI
2019-01-02,59.81999969482422,59.81999969482422,59.81999969482422,59.81999969482422,0.0,58.837554931640625,FME.MI
2019-01-03,56.18000030517578,56.18000030517578,56.18000030517578,56.18000030517578,40.0,55.2573356628418,FME.MI
2019-01-04,56.18000030517578,56.18000030517578,56.18000030517578,56.18000030517578,0.0,55.2573356628418,FME.MI
2019-01-07,56.18000030517578,56.18000030517578,56.18000030517578,56.18000030517578,0.0,55.2573356628418,FME.MI
2019-01-08,56.18000030517578,56.18000030517578,56.18000030517578,56.18000030517578,0.0,55.2573356628418,FME.MI
2019-01-09,59.58000183105469,59.47999954223633,59.47999954223633,59.58000183105469,60.0,58.601497650146484,FME.MI
2019-01-10,59.58000183105469,59.58000183105469,59.58000183105469,59.58000183105469,0.0,58.601497650146484,FME.MI
2019-01-11,59.58000183105469,59.58000183105469,59.58000183105469,59.58000183105469,0.0,58.601497650146484,FME.MI
2019-01-14,59.58000183105469,59.58000183105469,59.58000183105469,59.58000183105469,0.0,58.601497650146484,FME.MI
2019-01-15,59.58000183105469,59.58000183105469,59.58000183105469,59.58000183105469,0.0,58.601497650146484,FME.MI
2019-01-16,60.81999969482422,60.81999969482422,60.81999969482422,60.81999969482422,18.0,59.82113265991211,FME.MI
2019-01-17,61.0,61.0,61.0,61.0,10.0,59.99817657470703,FME.MI
2019-01-18,61.0,61.0,61.0,61.0,0.0,59.99817657470703,FME.MI
2019-01-21,61.0,61.0,61.0,61.0,0.0,59.99817657470703,FME.MI
2019-01-22,61.0,61.0,61.0,61.0,0.0,59.99817657470703,FME.MI
2019-01-23,61.779998779296875,61.779998779296875,61.779998779296875,61.779998779296875,184.0,60.76536560058594,FME.MI
2019-01-24,62.97999954223633,62.720001220703125,62.97999954223633,62.720001220703125,19.0,61.6899299621582,FME.MI
2019-01-25,63.79999923706055,63.79999923706055,63.79999923706055,63.79999923706055,130.0,62.75218963623047,FME.MI
2019-01-28,63.79999923706055,63.79999923706055,63.79999923706055,63.79999923706055,0.0,62.75218963623047,FME.MI
2019-01-29,63.79999923706055,63.79999923706055,63.79999923706055,63.79999923706055,0.0,62.75218963623047,FME.MI
2019-01-30,63.79999923706055,63.79999923706055,63.79999923706055,63.79999923706055,0.0,62.75218963623047,FME.MI
2019-01-31,63.79999923706055,63.79999923706055,63.79999923706055,63.79999923706055,0.0,62.75218963623047,FME.MI
2019-02-01,63.779998779296875,63.779998779296875,63.779998779296875,63.779998779296875,160.0,62.73251724243164,FME.MI
2019-02-04,63.779998779296875,63.779998779296875,63.779998779296875,63.779998779296875,0.0,62.73251724243164,FME.MI
2019-02-05,66.0999984741211,65.30000305175781,65.30000305175781,66.0999984741211,101.0,65.01441192626953,FME.MI
2019-02-06,66.0999984741211,66.0999984741211,66.0999984741211,66.0999984741211,0.0,65.01441192626953,FME.MI
2019-02-07,66.0999984741211,66.0999984741211,66.0999984741211,66.0999984741211,0.0,65.01441192626953,FME.MI
2019-02-08,66.0999984741211,66.0999984741211,66.0999984741211,66.0999984741211,0.0,65.01441192626953,FME.MI
2019-02-11,66.0999984741211,66.0999984741211,66.0999984741211,66.0999984741211,0.0,65.01441192626953,FME.MI
2019-02-12,66.0999984741211,66.0999984741211,66.0999984741211,66.0999984741211,0.0,65.01441192626953,FME.MI
2019-02-13,66.0999984741211,66.0999984741211,66.0999984741211,66.0999984741211,0.0,65.01441192626953,FME.MI
2019-02-14,68.44000244140625,68.19999694824219,68.19999694824219,68.44000244140625,57.0,67.31598663330078,FME.MI
2019-02-15,68.62000274658203,68.5199966430664,68.5199966430664,68.62000274658203,285.0,67.49303436279297,FME.MI
2019-02-18,68.83999633789062,68.44000244140625,68.44000244140625,68.83999633789062,130.0,67.70941162109375,FME.MI
2019-02-19,68.83999633789062,68.83999633789062,68.83999633789062,68.83999633789062,0.0,67.70941162109375,FME.MI
2019-02-20,71.44000244140625,71.30000305175781,71.30000305175781,71.44000244140625,105.0,70.26671600341797,FME.MI
2019-02-21,70.5999984741211,70.5999984741211,70.5999984741211,70.5999984741211,10.0,69.44051361083984,FME.MI
2019-02-22,70.69999694824219,70.69999694824219,70.69999694824219,70.69999694824219,25.0,69.53886413574219,FME.MI
2019-02-25,70.45999908447266,70.45999908447266,70.45999908447266,70.45999908447266,28.0,69.30281066894531,FME.MI
2019-02-26,68.80000305175781,68.69999694824219,68.69999694824219,68.80000305175781,65.0,67.67007446289062,FME.MI
2019-02-27,68.30000305175781,68.30000305175781,68.30000305175781,68.30000305175781,150.0,67.17829132080078,FME.MI
2019-02-28,68.26000213623047,67.5,68.26000213623047,67.5,154.0,66.39142608642578,FME.MI
2019-03-01,67.5,67.5,67.5,67.5,0.0,66.39142608642578,FME.MI
2019-03-04,67.23999786376953,67.23999786376953,67.23999786376953,67.23999786376953,42.0,66.13568878173828,FME.MI
2019-03-05,67.23999786376953,67.23999786376953,67.23999786376953,67.23999786376953,0.0,66.13568878173828,FME.MI
2019-03-06,67.4000015258789,67.19999694824219,67.4000015258789,67.19999694824219,300.0,66.09635162353516,FME.MI
2019-03-07,66.9000015258789,66.9000015258789,66.9000015258789,66.9000015258789,30.0,65.80127716064453,FME.MI
2019-03-08,66.9000015258789,66.9000015258789,66.9000015258789,66.9000015258789,0.0,65.80127716064453,FME.MI
2019-03-11,66.9000015258789,66.9000015258789,66.9000015258789,66.9000015258789,0.0,65.80127716064453,FME.MI
2019-03-12,66.9000015258789,66.9000015258789,66.9000015258789,66.9000015258789,0.0,65.80127716064453,FME.MI
2019-03-13,69.69999694824219,69.69999694824219,69.69999694824219,69.69999694824219,30.0,68.55529022216797,FME.MI
2019-03-14,69.69999694824219,69.69999694824219,69.69999694824219,69.69999694824219,0.0,68.55529022216797,FME.MI
2019-03-15,69.80000305175781,69.36000061035156,69.36000061035156,69.80000305175781,71.0,68.65365600585938,FME.MI
2019-03-18,70.54000091552734,70.54000091552734,70.54000091552734,70.54000091552734,25.0,69.38150024414062,FME.MI
2019-03-19,69.9000015258789,69.9000015258789,69.9000015258789,69.9000015258789,550.0,68.75200653076172,FME.MI
2019-03-20,71.30000305175781,70.86000061035156,71.18000030517578,70.86000061035156,762.0,69.69624328613281,FME.MI
2019-03-21,70.45999908447266,70.45999908447266,70.45999908447266,70.45999908447266,280.0,69.30281066894531,FME.MI
2019-03-22,68.9000015258789,68.9000015258789,68.9000015258789,68.9000015258789,20.0,67.7684326171875,FME.MI
2019-03-25,68.9000015258789,68.9000015258789,68.9000015258789,68.9000015258789,0.0,67.7684326171875,FME.MI
2019-03-26,68.9000015258789,68.9000015258789,68.9000015258789,68.9000015258789,0.0,67.7684326171875,FME.MI
2019-03-27,68.9000015258789,68.9000015258789,68.9000015258789,68.9000015258789,0.0,67.7684326171875,FME.MI
2019-03-28,68.9000015258789,68.9000015258789,68.9000015258789,68.9000015258789,0.0,67.7684326171875,FME.MI
2019-03-29,71.9000015258789,71.66000366210938,71.66000366210938,71.73999786376953,630.0,70.5617904663086,FME.MI
2019-04-01,72.81999969482422,72.81999969482422,72.81999969482422,72.81999969482422,2.0,71.62405395507812,FME.MI
2019-04-02,72.81999969482422,72.81999969482422,72.81999969482422,72.81999969482422,15.0,71.62405395507812,FME.MI
2019-04-03,72.81999969482422,72.81999969482422,72.81999969482422,72.81999969482422,0.0,71.62405395507812,FME.MI
2019-04-04,72.81999969482422,72.81999969482422,72.81999969482422,72.81999969482422,0.0,71.62405395507812,FME.MI
2019-04-05,72.81999969482422,72.81999969482422,72.81999969482422,72.81999969482422,0.0,71.62405395507812,FME.MI
2019-04-08,72.81999969482422,72.81999969482422,72.81999969482422,72.81999969482422,0.0,71.62405395507812,FME.MI
2019-04-09,72.81999969482422,72.81999969482422,72.81999969482422,72.81999969482422,0.0,71.62405395507812,FME.MI
2019-04-10,72.81999969482422,72.81999969482422,72.81999969482422,72.81999969482422,0.0,71.62405395507812,FME.MI
2019-04-11,72.81999969482422,72.81999969482422,72.81999969482422,72.81999969482422,0.0,71.62405395507812,FME.MI
2019-04-12,75.19999694824219,74.66000366210938,74.66000366210938,75.19999694824219,800.0,73.96495819091797,FME.MI
2019-04-15,74.0,73.83999633789062,74.0,73.83999633789062,150.0,72.6272964477539,FME.MI
2019-04-16,74.36000061035156,74.08000183105469,74.23999786376953,74.08000183105469,290.0,72.86335754394531,FME.MI
2019-04-17,73.55999755859375,71.33999633789062,73.55999755859375,71.33999633789062,110.0,70.1683578491211,FME.MI
2019-04-18,70.19999694824219,70.19999694824219,70.19999694824219,70.19999694824219,50.0,69.04708099365234,FME.MI
2019-04-23,70.19999694824219,70.19999694824219,70.19999694824219,70.19999694824219,0.0,69.04708099365234,FME.MI
2019-04-24,71.5,71.5,71.5,71.5,50.0,70.32572937011719,FME.MI
2019-04-25,71.5,71.5,71.5,71.5,50.0,70.32572937011719,FME.MI
2019-04-26,71.5,71.5,71.5,71.5,0.0,70.32572937011719,FME.MI
2019-04-29,71.5,71.5,71.5,71.5,0.0,70.32572937011719,FME.MI
2019-04-30,71.5,71.5,71.5,71.5,0.0,70.32572937011719,FME.MI
2019-05-02,75.76000213623047,75.73999786376953,75.76000213623047,75.73999786376953,99.0,74.49609375,FME.MI
2019-05-03,75.73999786376953,75.73999786376953,75.73999786376953,75.73999786376953,0.0,74.49609375,FME.MI
2019-05-06,75.73999786376953,75.73999786376953,75.73999786376953,75.73999786376953,0.0,74.49609375,FME.MI
2019-05-07,72.9800033569336,72.95999908447266,72.9800033569336,72.95999908447266,300.0,71.76174926757812,FME.MI
2019-05-08,73.4000015258789,73.4000015258789,73.4000015258789,73.4000015258789,311.0,72.19452667236328,FME.MI
2019-05-09,73.4000015258789,73.22000122070312,73.4000015258789,73.22000122070312,55.0,72.01748657226562,FME.MI
2019-05-10,73.22000122070312,73.22000122070312,73.22000122070312,73.22000122070312,0.0,72.01748657226562,FME.MI
2019-05-13,71.23999786376953,71.23999786376953,71.23999786376953,71.23999786376953,68.0,70.06999969482422,FME.MI
2019-05-14,71.23999786376953,71.23999786376953,71.23999786376953,71.23999786376953,0.0,70.06999969482422,FME.MI
2019-05-15,71.23999786376953,71.23999786376953,71.23999786376953,71.23999786376953,0.0,70.06999969482422,FME.MI
2019-05-16,71.23999786376953,71.23999786376953,71.23999786376953,71.23999786376953,0.0,71.23999786376953,FME.MI
2019-05-17,71.23999786376953,71.23999786376953,71.23999786376953,71.23999786376953,0.0,71.23999786376953,FME.MI
2019-05-20,71.23999786376953,71.23999786376953,71.23999786376953,71.23999786376953,0.0,71.23999786376953,FME.MI
2019-05-21,71.23999786376953,71.23999786376953,71.23999786376953,71.23999786376953,0.0,71.23999786376953,FME.MI
2019-05-22,71.23999786376953,71.23999786376953,71.23999786376953,71.23999786376953,0.0,71.23999786376953,FME.MI
2019-05-23,71.23999786376953,71.23999786376953,71.23999786376953,71.23999786376953,0.0,71.23999786376953,FME.MI
2019-05-24,67.77999877929688,67.77999877929688,67.77999877929688,67.77999877929688,15.0,67.77999877929688,FME.MI
2019-05-27,67.77999877929688,67.77999877929688,67.77999877929688,67.77999877929688,4.0,67.77999877929688,FME.MI
2019-05-28,67.77999877929688,67.77999877929688,67.77999877929688,67.77999877929688,0.0,67.77999877929688,FME.MI
2019-05-29,67.77999877929688,67.77999877929688,67.77999877929688,67.77999877929688,0.0,67.77999877929688,FME.MI
2019-05-30,67.77999877929688,67.77999877929688,67.77999877929688,67.77999877929688,0.0,67.77999877929688,FME.MI
2019-05-31,67.77999877929688,67.77999877929688,67.77999877929688,67.77999877929688,0.0,67.77999877929688,FME.MI
2019-06-03,65.4000015258789,65.4000015258789,65.4000015258789,65.4000015258789,45.0,65.4000015258789,FME.MI
2019-06-04,65.9000015258789,65.9000015258789,65.9000015258789,65.9000015258789,30.0,65.9000015258789,FME.MI
2019-06-05,66.4800033569336,66.4800033569336,66.4800033569336,66.4800033569336,5.0,66.4800033569336,FME.MI
2019-06-06,66.4800033569336,66.4800033569336,66.4800033569336,66.4800033569336,0.0,66.4800033569336,FME.MI
2019-06-07,66.4800033569336,66.4800033569336,66.4800033569336,66.4800033569336,0.0,66.4800033569336,FME.MI
2019-06-10,66.4800033569336,66.4800033569336,66.4800033569336,66.4800033569336,0.0,66.4800033569336,FME.MI
2019-06-11,68.63999938964844,68.63999938964844,68.63999938964844,68.63999938964844,50.0,68.63999938964844,FME.MI
2019-06-12,68.63999938964844,68.63999938964844,68.63999938964844,68.63999938964844,0.0,68.63999938964844,FME.MI
2019-06-13,68.63999938964844,68.63999938964844,68.63999938964844,68.63999938964844,0.0,68.63999938964844,FME.MI
2019-06-14,66.63999938964844,66.63999938964844,66.63999938964844,66.63999938964844,3.0,66.63999938964844,FME.MI
2019-06-17,66.63999938964844,66.63999938964844,66.63999938964844,66.63999938964844,0.0,66.63999938964844,FME.MI
2019-06-18,66.63999938964844,66.63999938964844,66.63999938964844,66.63999938964844,0.0,66.63999938964844,FME.MI
2019-06-19,66.63999938964844,66.63999938964844,66.63999938964844,66.63999938964844,0.0,66.63999938964844,FME.MI
2019-06-20,66.63999938964844,66.63999938964844,66.63999938964844,66.63999938964844,0.0,66.63999938964844,FME.MI
2019-06-21,66.63999938964844,66.63999938964844,66.63999938964844,66.63999938964844,0.0,66.63999938964844,FME.MI
2019-06-24,69.0999984741211,69.0999984741211,69.0999984741211,69.0999984741211,73.0,69.0999984741211,FME.MI
2019-06-25,69.0999984741211,69.0999984741211,69.0999984741211,69.0999984741211,0.0,69.0999984741211,FME.MI
2019-06-26,69.0999984741211,69.0999984741211,69.0999984741211,69.0999984741211,0.0,69.0999984741211,FME.MI
2019-06-27,69.0999984741211,69.0999984741211,69.0999984741211,69.0999984741211,0.0,69.0999984741211,FME.MI
2019-06-28,69.0999984741211,69.0999984741211,69.0999984741211,69.0999984741211,0.0,69.0999984741211,FME.MI
2019-07-01,69.0999984741211,69.0999984741211,69.0999984741211,69.0999984741211,0.0,69.0999984741211,FME.MI
2019-07-02,69.0999984741211,69.0999984741211,69.0999984741211,69.0999984741211,0.0,69.0999984741211,FME.MI
2019-07-03,70.81999969482422,70.81999969482422,70.81999969482422,70.81999969482422,25.0,70.81999969482422,FME.MI
2019-07-04,70.9000015258789,70.5,70.9000015258789,70.5,136.0,70.5,FME.MI
2019-07-05,70.72000122070312,70.69999694824219,70.69999694824219,70.72000122070312,71.0,70.72000122070312,FME.MI
2019-07-08,70.72000122070312,70.72000122070312,70.72000122070312,70.72000122070312,0.0,70.72000122070312,FME.MI
2019-07-09,67.69999694824219,66.72000122070312,67.69999694824219,66.72000122070312,437.0,66.72000122070312,FME.MI
2019-07-10,68.0199966430664,67.0,67.0,68.0199966430664,29.0,68.0199966430664,FME.MI
2019-07-11,70.0999984741211,69.5199966430664,69.5199966430664,70.0999984741211,170.0,70.0999984741211,FME.MI
2019-07-12,70.0999984741211,70.0999984741211,70.0999984741211,70.0999984741211,0.0,70.0999984741211,FME.MI
2019-07-15,70.0999984741211,70.0999984741211,70.0999984741211,70.0999984741211,0.0,70.0999984741211,FME.MI
2019-07-16,70.0999984741211,70.0999984741211,70.0999984741211,70.0999984741211,0.0,70.0999984741211,FME.MI
2019-07-17,68.77999877929688,68.77999877929688,68.77999877929688,68.77999877929688,17.0,68.77999877929688,FME.MI
2019-07-18,68.77999877929688,68.77999877929688,68.77999877929688,68.77999877929688,0.0,68.77999877929688,FME.MI
2019-07-19,68.30000305175781,67.0,68.30000305175781,67.0,250.0,67.0,FME.MI
2019-07-22,67.0,67.0,67.0,67.0,0.0,67.0,FME.MI
2019-07-23,67.0,67.0,67.0,67.0,0.0,67.0,FME.MI
2019-07-24,69.22000122070312,68.72000122070312,69.22000122070312,68.72000122070312,34.0,68.72000122070312,FME.MI
2019-07-25,68.73999786376953,68.73999786376953,68.73999786376953,68.73999786376953,390.0,68.73999786376953,FME.MI
2019-07-26,68.73999786376953,68.73999786376953,68.73999786376953,68.73999786376953,0.0,68.73999786376953,FME.MI
2019-07-29,68.73999786376953,68.73999786376953,68.73999786376953,68.73999786376953,0.0,68.73999786376953,FME.MI
2019-07-30,68.73999786376953,68.73999786376953,68.73999786376953,68.73999786376953,0.0,68.73999786376953,FME.MI
2019-07-31,68.73999786376953,68.73999786376953,68.73999786376953,68.73999786376953,0.0,68.73999786376953,FME.MI
2019-08-01,68.73999786376953,68.73999786376953,68.73999786376953,68.73999786376953,0.0,68.73999786376953,FME.MI
2019-08-02,61.86000061035156,61.599998474121094,61.86000061035156,61.599998474121094,42.0,61.599998474121094,FME.MI
2019-08-05,61.599998474121094,61.599998474121094,61.599998474121094,61.599998474121094,0.0,61.599998474121094,FME.MI
2019-08-06,61.599998474121094,61.599998474121094,61.599998474121094,61.599998474121094,0.0,61.599998474121094,FME.MI
2019-08-07,59.81999969482422,59.81999969482422,59.81999969482422,59.81999969482422,5.0,59.81999969482422,FME.MI
2019-08-08,60.5,60.5,60.5,60.5,33.0,60.5,FME.MI
2019-08-09,60.5,60.5,60.5,60.5,0.0,60.5,FME.MI
2019-08-12,60.5,60.5,60.5,60.5,0.0,60.5,FME.MI
2019-08-13,59.459999084472656,59.459999084472656,59.459999084472656,59.459999084472656,32.0,59.459999084472656,FME.MI
2019-08-14,59.459999084472656,59.459999084472656,59.459999084472656,59.459999084472656,0.0,59.459999084472656,FME.MI
2019-08-16,59.459999084472656,59.459999084472656,59.459999084472656,59.459999084472656,0.0,59.459999084472656,FME.MI
2019-08-19,59.459999084472656,59.459999084472656,59.459999084472656,59.459999084472656,0.0,59.459999084472656,FME.MI
2019-08-20,59.459999084472656,59.459999084472656,59.459999084472656,59.459999084472656,0.0,59.459999084472656,FME.MI
2019-08-21,60.20000076293945,59.880001068115234,60.20000076293945,59.880001068115234,143.0,59.880001068115234,FME.MI
2019-08-22,60.20000076293945,60.20000076293945,60.20000076293945,60.20000076293945,10.0,60.20000076293945,FME.MI
2019-08-23,61.0,61.0,61.0,61.0,100.0,61.0,FME.MI
2019-08-26,61.0,61.0,61.0,61.0,0.0,61.0,FME.MI
2019-08-27,61.0,61.0,61.0,61.0,0.0,61.0,FME.MI
2019-08-28,61.0,61.0,61.0,61.0,0.0,61.0,FME.MI
2019-08-29,61.0,61.0,61.0,61.0,0.0,61.0,FME.MI
2019-08-30,61.0,61.0,61.0,61.0,0.0,61.0,FME.MI
2019-09-02,61.18000030517578,61.18000030517578,61.18000030517578,61.18000030517578,50.0,61.18000030517578,FME.MI
2019-09-03,61.18000030517578,61.18000030517578,61.18000030517578,61.18000030517578,0.0,61.18000030517578,FME.MI
2019-09-04,62.2599983215332,62.08000183105469,62.08000183105469,62.2599983215332,25.0,62.2599983215332,FME.MI
2019-09-05,61.41999816894531,61.41999816894531,61.41999816894531,61.41999816894531,100.0,61.41999816894531,FME.MI
2019-09-06,61.81999969482422,61.81999969482422,61.81999969482422,61.81999969482422,45.0,61.81999969482422,FME.MI
2019-09-09,61.81999969482422,61.81999969482422,61.81999969482422,61.81999969482422,0.0,61.81999969482422,FME.MI
2019-09-10,61.81999969482422,61.81999969482422,61.81999969482422,61.81999969482422,0.0,61.81999969482422,FME.MI
2019-09-11,61.81999969482422,61.81999969482422,61.81999969482422,61.81999969482422,0.0,61.81999969482422,FME.MI
2019-09-12,62.84000015258789,62.560001373291016,62.84000015258789,62.560001373291016,150.0,62.560001373291016,FME.MI
2019-09-13,62.560001373291016,62.560001373291016,62.560001373291016,62.560001373291016,0.0,62.560001373291016,FME.MI
2019-09-16,63.02000045776367,63.02000045776367,63.02000045776367,63.02000045776367,75.0,63.02000045776367,FME.MI
2019-09-17,63.02000045776367,63.02000045776367,63.02000045776367,63.02000045776367,0.0,63.02000045776367,FME.MI
2019-09-18,63.02000045776367,63.02000045776367,63.02000045776367,63.02000045776367,0.0,63.02000045776367,FME.MI
2019-09-19,63.02000045776367,63.02000045776367,63.02000045776367,63.02000045776367,0.0,63.02000045776367,FME.MI
2019-09-20,63.02000045776367,63.02000045776367,63.02000045776367,63.02000045776367,0.0,63.02000045776367,FME.MI
2019-09-23,62.63999938964844,62.63999938964844,62.63999938964844,62.63999938964844,85.0,62.63999938964844,FME.MI
2019-09-24,62.63999938964844,62.63999938964844,62.63999938964844,62.63999938964844,0.0,62.63999938964844,FME.MI
2019-09-25,62.63999938964844,62.63999938964844,62.63999938964844,62.63999938964844,0.0,62.63999938964844,FME.MI
2019-09-26,61.959999084472656,61.959999084472656,61.959999084472656,61.959999084472656,30.0,61.959999084472656,FME.MI
2019-09-27,62.040000915527344,62.040000915527344,62.040000915527344,62.040000915527344,50.0,62.040000915527344,FME.MI
2019-09-30,61.5,61.5,61.5,61.5,81.0,61.5,FME.MI
2019-10-01,60.5,60.5,60.5,60.5,50.0,60.5,FME.MI
2019-10-02,59.20000076293945,58.41999816894531,59.20000076293945,58.41999816894531,185.0,58.41999816894531,FME.MI
2019-10-03,58.41999816894531,58.41999816894531,58.41999816894531,58.41999816894531,0.0,58.41999816894531,FME.MI
2019-10-04,58.41999816894531,58.41999816894531,58.41999816894531,58.41999816894531,0.0,58.41999816894531,FME.MI
2019-10-07,58.41999816894531,58.41999816894531,58.41999816894531,58.41999816894531,0.0,58.41999816894531,FME.MI
2019-10-08,58.41999816894531,58.41999816894531,58.41999816894531,58.41999816894531,0.0,58.41999816894531,FME.MI
2019-10-09,58.41999816894531,58.41999816894531,58.41999816894531,58.41999816894531,0.0,58.41999816894531,FME.MI
2019-10-10,58.41999816894531,58.41999816894531,58.41999816894531,58.41999816894531,0.0,58.41999816894531,FME.MI
2019-10-11,58.41999816894531,58.41999816894531,58.41999816894531,58.41999816894531,0.0,58.41999816894531,FME.MI
2019-10-14,58.41999816894531,58.41999816894531,58.41999816894531,58.41999816894531,0.0,58.41999816894531,FME.MI
2019-10-15,58.41999816894531,58.41999816894531,58.41999816894531,58.41999816894531,0.0,58.41999816894531,FME.MI
2019-10-16,58.41999816894531,58.41999816894531,58.41999816894531,58.41999816894531,0.0,58.41999816894531,FME.MI
2019-10-17,62.5,62.0,62.0,62.5,80.0,62.5,FME.MI
2019-10-18,60.880001068115234,60.880001068115234,60.880001068115234,60.880001068115234,40.0,60.880001068115234,FME.MI
2019-10-21,61.81999969482422,61.81999969482422,61.81999969482422,61.81999969482422,7.0,61.81999969482422,FME.MI
2019-10-22,59.599998474121094,57.52000045776367,59.599998474121094,57.58000183105469,1106.0,57.58000183105469,FME.MI
2019-10-23,59.0,58.47999954223633,58.70000076293945,58.70000076293945,320.0,58.70000076293945,FME.MI
2019-10-24,59.439998626708984,59.439998626708984,59.439998626708984,59.439998626708984,25.0,59.439998626708984,FME.MI
2019-10-25,58.81999969482422,58.81999969482422,58.81999969482422,58.81999969482422,30.0,58.81999969482422,FME.MI
2019-10-28,60.099998474121094,60.099998474121094,60.099998474121094,60.099998474121094,24.0,60.099998474121094,FME.MI
2019-10-29,63.20000076293945,62.380001068115234,62.380001068115234,63.20000076293945,494.0,63.20000076293945,FME.MI
2019-10-30,64.41999816894531,63.900001525878906,64.27999877929688,64.41999816894531,415.0,64.41999816894531,FME.MI
2019-10-31,64.27999877929688,64.27999877929688,64.27999877929688,64.27999877929688,30.0,64.27999877929688,FME.MI
2019-11-01,65.9000015258789,65.81999969482422,65.81999969482422,65.9000015258789,118.0,65.9000015258789,FME.MI
2019-11-04,67.0,65.9800033569336,65.9800033569336,67.0,443.0,67.0,FME.MI
2019-11-05,67.77999877929688,67.66000366210938,67.66000366210938,67.77999877929688,202.0,67.77999877929688,FME.MI
2019-11-06,67.73999786376953,67.73999786376953,67.73999786376953,67.73999786376953,40.0,67.73999786376953,FME.MI
2019-11-07,69.0,67.19999694824219,68.5,69.0,741.0,69.0,FME.MI
2019-11-08,69.0,69.0,69.0,69.0,0.0,69.0,FME.MI
2019-11-11,67.95999908447266,67.95999908447266,67.95999908447266,67.95999908447266,37.0,67.95999908447266,FME.MI
2019-11-12,66.80000305175781,66.80000305175781,66.80000305175781,66.80000305175781,75.0,66.80000305175781,FME.MI
2019-11-13,65.9000015258789,65.9000015258789,65.9000015258789,65.9000015258789,15.0,65.9000015258789,FME.MI
2019-11-14,65.94000244140625,65.69999694824219,65.69999694824219,65.69999694824219,172.0,65.69999694824219,FME.MI
2019-11-15,67.62000274658203,65.68000030517578,65.68000030517578,67.62000274658203,380.0,67.62000274658203,FME.MI
2019-11-18,67.62000274658203,67.62000274658203,67.62000274658203,67.62000274658203,0.0,67.62000274658203,FME.MI
2019-11-19,67.44000244140625,67.4000015258789,67.4000015258789,67.44000244140625,600.0,67.44000244140625,FME.MI
2019-11-20,67.44000244140625,67.44000244140625,67.44000244140625,67.44000244140625,0.0,67.44000244140625,FME.MI
2019-11-21,67.44000244140625,67.44000244140625,67.44000244140625,67.44000244140625,0.0,67.44000244140625,FME.MI
2019-11-22,66.80000305175781,66.66000366210938,66.80000305175781,66.66000366210938,700.0,66.66000366210938,FME.MI
2019-11-25,66.66000366210938,66.66000366210938,66.66000366210938,66.66000366210938,0.0,66.66000366210938,FME.MI
2019-11-26,66.66000366210938,66.66000366210938,66.66000366210938,66.66000366210938,0.0,66.66000366210938,FME.MI
2019-11-27,67.0,66.55999755859375,67.0,66.55999755859375,80.0,66.55999755859375,FME.MI
2019-11-28,66.55999755859375,66.55999755859375,66.55999755859375,66.55999755859375,0.0,66.55999755859375,FME.MI
2019-11-29,66.4800033569336,66.4800033569336,66.4800033569336,66.4800033569336,7.0,66.4800033569336,FME.MI
2019-12-02,66.4800033569336,66.4800033569336,66.4800033569336,66.4800033569336,0.0,66.4800033569336,FME.MI
2019-12-03,65.30000305175781,65.30000305175781,65.30000305175781,65.30000305175781,50.0,65.30000305175781,FME.MI
2019-12-04,65.30000305175781,65.30000305175781,65.30000305175781,65.30000305175781,0.0,65.30000305175781,FME.MI
2019-12-05,65.30000305175781,65.30000305175781,65.30000305175781,65.30000305175781,0.0,65.30000305175781,FME.MI
2019-12-06,65.30000305175781,65.30000305175781,65.30000305175781,65.30000305175781,0.0,65.30000305175781,FME.MI
2019-12-09,65.30000305175781,65.30000305175781,65.30000305175781,65.30000305175781,0.0,65.30000305175781,FME.MI
2019-12-10,65.27999877929688,64.68000030517578,64.68000030517578,65.27999877929688,32.0,65.27999877929688,FME.MI
2019-12-11,65.27999877929688,65.27999877929688,65.27999877929688,65.27999877929688,0.0,65.27999877929688,FME.MI
2019-12-12,65.86000061035156,65.86000061035156,65.86000061035156,65.86000061035156,16.0,65.86000061035156,FME.MI
2019-12-13,65.86000061035156,65.86000061035156,65.86000061035156,65.86000061035156,0.0,65.86000061035156,FME.MI
2019-12-16,65.86000061035156,65.86000061035156,65.86000061035156,65.86000061035156,0.0,65.86000061035156,FME.MI
2019-12-17,67.33999633789062,64.55999755859375,65.13999938964844,64.55999755859375,800.0,64.55999755859375,FME.MI
2019-12-18,64.18000030517578,64.18000030517578,64.18000030517578,64.18000030517578,35.0,64.18000030517578,FME.MI
2019-12-19,64.18000030517578,64.18000030517578,64.18000030517578,64.18000030517578,0.0,64.18000030517578,FME.MI
2019-12-20,64.18000030517578,64.18000030517578,64.18000030517578,64.18000030517578,0.0,64.18000030517578,FME.MI
2019-12-23,64.18000030517578,64.18000030517578,64.18000030517578,64.18000030517578,0.0,64.18000030517578,FME.MI
2019-12-27,67.30000305175781,67.19999694824219,67.30000305175781,67.19999694824219,217.0,67.19999694824219,FME.MI
2019-12-30,67.19999694824219,67.19999694824219,67.19999694824219,67.19999694824219,0.0,67.19999694824219,FME.MI
2020-01-02,66.0,66.0,66.0,66.0,100.0,66.0,FME.MI
2020-01-03,64.69999694824219,64.68000030517578,64.69999694824219,64.68000030517578,177.0,64.68000030517578,FME.MI
2020-01-06,64.5999984741211,64.5999984741211,64.5999984741211,64.5999984741211,700.0,64.5999984741211,FME.MI
2020-01-07,64.5999984741211,64.5999984741211,64.5999984741211,64.5999984741211,0.0,64.5999984741211,FME.MI
2020-01-08,64.5999984741211,64.5999984741211,64.5999984741211,64.5999984741211,0.0,64.5999984741211,FME.MI
2020-01-09,66.4000015258789,66.31999969482422,66.4000015258789,66.31999969482422,178.0,66.31999969482422,FME.MI
2020-01-10,66.31999969482422,66.31999969482422,66.31999969482422,66.31999969482422,0.0,66.31999969482422,FME.MI
2020-01-13,66.31999969482422,66.31999969482422,66.31999969482422,66.31999969482422,0.0,66.31999969482422,FME.MI
2020-01-14,66.5199966430664,66.5199966430664,66.5199966430664,66.5199966430664,9.0,66.5199966430664,FME.MI
2020-01-15,66.5199966430664,66.5199966430664,66.5199966430664,66.5199966430664,0.0,66.5199966430664,FME.MI
2020-01-16,66.5199966430664,66.5199966430664,66.5199966430664,66.5199966430664,0.0,66.5199966430664,FME.MI
2020-01-17,68.0,67.9000015258789,68.0,67.9000015258789,94.0,67.9000015258789,FME.MI
2020-01-20,67.9000015258789,67.9000015258789,67.9000015258789,67.9000015258789,0.0,67.9000015258789,FME.MI
2020-01-21,69.27999877929688,69.16000366210938,69.16000366210938,69.27999877929688,220.0,69.27999877929688,FME.MI
2020-01-22,70.54000091552734,69.77999877929688,70.26000213623047,69.83999633789062,530.0,69.83999633789062,FME.MI
2020-01-23,70.0999984741211,69.63999938964844,69.66000366210938,70.0999984741211,426.0,70.0999984741211,FME.MI
2020-01-24,71.22000122070312,71.22000122070312,71.22000122070312,71.22000122070312,33.0,71.22000122070312,FME.MI
2020-01-27,71.68000030517578,70.44000244140625,71.36000061035156,70.44000244140625,71.0,70.44000244140625,FME.MI
2020-01-28,72.0,71.18000030517578,71.18000030517578,72.0,954.0,72.0,FME.MI
2020-01-29,71.9000015258789,71.9000015258789,71.9000015258789,71.9000015258789,27.0,71.9000015258789,FME.MI
2020-01-30,71.9000015258789,71.9000015258789,71.9000015258789,71.9000015258789,0.0,71.9000015258789,FME.MI
2020-01-31,69.45999908447266,69.45999908447266,69.45999908447266,69.45999908447266,50.0,69.45999908447266,FME.MI
2020-02-03,70.18000030517578,70.18000030517578,70.18000030517578,70.18000030517578,28.0,70.18000030517578,FME.MI
2020-02-04,70.18000030517578,70.18000030517578,70.18000030517578,70.18000030517578,0.0,70.18000030517578,FME.MI
2020-02-05,72.83999633789062,72.5199966430664,72.5199966430664,72.83999633789062,40.0,72.83999633789062,FME.MI
2020-02-06,73.4000015258789,73.04000091552734,73.19999694824219,73.04000091552734,750.0,73.04000091552734,FME.MI
2020-02-07,74.0199966430664,71.76000213623047,73.19999694824219,72.69999694824219,3322.0,72.69999694824219,FME.MI
2020-02-10,72.69999694824219,72.69999694824219,72.69999694824219,72.69999694824219,0.0,72.69999694824219,FME.MI
2020-02-11,72.69999694824219,72.69999694824219,72.69999694824219,72.69999694824219,0.0,72.69999694824219,FME.MI
2020-02-12,73.91999816894531,73.72000122070312,73.72000122070312,73.91999816894531,58.0,73.91999816894531,FME.MI
2020-02-13,73.55999755859375,73.54000091552734,73.54000091552734,73.55999755859375,100.0,73.55999755859375,FME.MI
2020-02-14,73.55999755859375,73.55999755859375,73.55999755859375,73.55999755859375,0.0,73.55999755859375,FME.MI
2020-02-17,73.55999755859375,73.55999755859375,73.55999755859375,73.55999755859375,0.0,73.55999755859375,FME.MI
2020-02-18,74.04000091552734,74.04000091552734,74.04000091552734,74.04000091552734,100.0,74.04000091552734,FME.MI
2020-02-19,74.04000091552734,74.04000091552734,74.04000091552734,74.04000091552734,0.0,74.04000091552734,FME.MI
2020-02-20,77.83999633789062,77.83999633789062,77.83999633789062,77.83999633789062,150.0,77.83999633789062,FME.MI
2020-02-21,76.77999877929688,75.9000015258789,76.77999877929688,75.91999816894531,156.0,75.91999816894531,FME.MI
2020-02-24,73.63999938964844,72.30000305175781,73.63999938964844,72.66000366210938,1537.0,72.66000366210938,FME.MI
2020-02-25,73.5199966430664,73.13999938964844,73.5199966430664,73.13999938964844,230.0,73.13999938964844,FME.MI
2020-02-26,72.41999816894531,70.80000305175781,70.80000305175781,72.41999816894531,321.0,72.41999816894531,FME.MI
2020-02-27,70.12000274658203,70.0999984741211,70.12000274658203,70.12000274658203,1098.0,70.12000274658203,FME.MI
2020-02-28,68.66000366210938,68.0999984741211,68.0999984741211,68.66000366210938,113.0,68.66000366210938,FME.MI
2020-03-02,71.4800033569336,70.5999984741211,71.4800033569336,71.18000030517578,376.0,71.18000030517578,FME.MI
2020-03-03,71.18000030517578,71.18000030517578,71.18000030517578,71.18000030517578,0.0,71.18000030517578,FME.MI
2020-03-04,70.69999694824219,70.69999694824219,70.69999694824219,70.69999694824219,15.0,70.69999694824219,FME.MI
2020-03-05,70.5,70.5,70.5,70.5,150.0,70.5,FME.MI
2020-03-06,70.5,70.5,70.5,70.5,0.0,70.5,FME.MI
2020-03-09,70.5,70.5,70.5,70.5,0.0,70.5,FME.MI
2020-03-10,70.5,70.5,70.5,70.5,0.0,70.5,FME.MI
2020-03-11,70.5,70.5,70.5,70.5,0.0,70.5,FME.MI
2020-03-12,70.5,70.5,70.5,70.5,0.0,70.5,FME.MI
2020-03-13,58.279998779296875,58.279998779296875,58.279998779296875,58.279998779296875,35.0,58.279998779296875,FME.MI
2020-03-16,58.2400016784668,54.41999816894531,55.380001068115234,58.2400016784668,146.0,58.2400016784668,FME.MI
2020-03-17,60.81999969482422,60.79999923706055,60.81999969482422,60.81999969482422,400.0,60.81999969482422,FME.MI
2020-03-18,60.81999969482422,60.81999969482422,60.81999969482422,60.81999969482422,0.0,60.81999969482422,FME.MI
2020-03-19,57.29999923706055,57.29999923706055,57.29999923706055,57.29999923706055,100.0,57.29999923706055,FME.MI
2020-03-20,58.560001373291016,56.380001068115234,58.560001373291016,56.380001068115234,151.0,56.380001068115234,FME.MI
2020-03-23,56.380001068115234,56.380001068115234,56.380001068115234,56.380001068115234,0.0,56.380001068115234,FME.MI
2020-03-24,57.0,57.0,57.0,57.0,301.0,57.0,FME.MI
2020-03-25,57.220001220703125,56.099998474121094,57.0,56.099998474121094,98.0,56.099998474121094,FME.MI
2020-03-26,57.58000183105469,56.31999969482422,56.31999969482422,57.58000183105469,467.0,57.58000183105469,FME.MI
2020-03-27,57.58000183105469,57.58000183105469,57.58000183105469,57.58000183105469,0.0,57.58000183105469,FME.MI
2020-03-30,58.7400016784668,58.63999938964844,58.7400016784668,58.63999938964844,34.0,58.63999938964844,FME.MI
2020-03-31,60.58000183105469,58.86000061035156,60.58000183105469,59.20000076293945,465.0,59.20000076293945,FME.MI
2020-04-01,58.900001525878906,58.900001525878906,58.900001525878906,58.900001525878906,490.0,58.900001525878906,FME.MI
2020-04-02,59.400001525878906,59.400001525878906,59.400001525878906,59.400001525878906,70.0,59.400001525878906,FME.MI
2020-04-03,60.68000030517578,60.68000030517578,60.68000030517578,60.68000030517578,150.0,60.68000030517578,FME.MI
2020-04-06,61.79999923706055,61.79999923706055,61.79999923706055,61.79999923706055,70.0,61.79999923706055,FME.MI
2020-04-07,63.15999984741211,62.400001525878906,62.400001525878906,63.15999984741211,130.0,63.15999984741211,FME.MI
2020-04-08,62.36000061035156,61.84000015258789,62.36000061035156,61.84000015258789,369.0,61.84000015258789,FME.MI
2020-04-09,63.540000915527344,62.7599983215332,63.540000915527344,62.7599983215332,135.0,62.7599983215332,FME.MI
2020-04-14,64.95999908447266,64.5199966430664,64.5199966430664,64.95999908447266,190.0,64.95999908447266,FME.MI
2020-04-15,64.4000015258789,63.560001373291016,64.4000015258789,63.560001373291016,109.0,63.560001373291016,FME.MI
2020-04-16,64.9000015258789,62.720001220703125,62.720001220703125,64.9000015258789,493.0,64.9000015258789,FME.MI
2020-04-17,64.9000015258789,64.9000015258789,64.9000015258789,64.9000015258789,0.0,64.9000015258789,FME.MI
2020-04-20,64.9000015258789,64.9000015258789,64.9000015258789,64.9000015258789,0.0,64.9000015258789,FME.MI
2020-04-21,64.9000015258789,64.9000015258789,64.9000015258789,64.9000015258789,0.0,64.9000015258789,FME.MI
2020-04-22,64.9000015258789,64.9000015258789,64.9000015258789,64.9000015258789,0.0,64.9000015258789,FME.MI
2020-04-23,68.0999984741211,68.0999984741211,68.0999984741211,68.0999984741211,5.0,68.0999984741211,FME.MI
2020-04-24,69.68000030517578,69.19999694824219,69.19999694824219,69.68000030517578,204.0,69.68000030517578,FME.MI
2020-04-27,71.5999984741211,70.5999984741211,70.5999984741211,71.5999984741211,247.0,71.5999984741211,FME.MI
2020-04-28,71.30000305175781,70.81999969482422,70.81999969482422,71.30000305175781,340.0,71.30000305175781,FME.MI
2020-04-29,71.30000305175781,71.30000305175781,71.30000305175781,71.30000305175781,0.0,71.30000305175781,FME.MI
2020-04-30,72.4800033569336,71.81999969482422,71.81999969482422,72.4800033569336,190.0,72.4800033569336,FME.MI
2020-05-04,70.12000274658203,70.0,70.0,70.12000274658203,70.0,70.12000274658203,FME.MI
2020-05-05,70.12000274658203,70.12000274658203,70.12000274658203,70.12000274658203,0.0,70.12000274658203,FME.MI
2020-05-06,73.94000244140625,72.72000122070312,73.30000305175781,73.13999938964844,421.0,73.13999938964844,FME.MI
2020-05-07,73.0,71.94000244140625,73.0,72.45999908447266,172.0,72.45999908447266,FME.MI
2020-05-08,72.45999908447266,72.45999908447266,72.45999908447266,72.45999908447266,0.0,72.45999908447266,FME.MI
2020-05-11,72.26000213623047,72.26000213623047,72.26000213623047,72.26000213623047,5.0,72.26000213623047,FME.MI
2019-01-02,47.060001373291016,45.45000076293945,46.9900016784668,46.83000183105469,234832.0,46.49814987182617,EXO.MI
2019-01-03,47.02000045776367,45.75,46.65999984741211,46.400001525878906,201264.0,46.07119369506836,EXO.MI
2019-01-04,48.65999984741211,46.540000915527344,46.91999816894531,48.619998931884766,351541.0,48.27546310424805,EXO.MI
2019-01-07,49.25,48.31999969482422,48.70000076293945,49.13999938964844,343003.0,48.791778564453125,EXO.MI
2019-01-08,50.70000076293945,49.16999816894531,49.31999969482422,49.97999954223633,438425.0,49.625823974609375,EXO.MI
2019-01-09,52.060001373291016,50.34000015258789,50.34000015258789,51.400001525878906,539358.0,51.035762786865234,EXO.MI
2019-01-10,52.15999984741211,50.79999923706055,51.060001373291016,52.15999984741211,418528.0,51.790374755859375,EXO.MI
2019-01-11,52.68000030517578,51.720001220703125,52.68000030517578,52.29999923706055,377658.0,51.92938232421875,EXO.MI
2019-01-14,52.099998474121094,51.2599983215332,51.68000030517578,52.0,262896.0,51.63151168823242,EXO.MI
2019-01-15,53.20000076293945,52.15999984741211,52.619998931884766,52.5,530590.0,52.127967834472656,EXO.MI
2019-01-16,53.63999938964844,52.5,52.599998474121094,53.63999938964844,357837.0,53.2598876953125,EXO.MI
2019-01-17,54.279998779296875,53.08000183105469,53.52000045776367,53.959999084472656,235222.0,53.57762145996094,EXO.MI
2019-01-18,55.119998931884766,54.13999938964844,54.68000030517578,55.060001373291016,360565.0,54.66982650756836,EXO.MI
2019-01-21,55.439998626708984,54.86000061035156,54.900001525878906,55.040000915527344,199997.0,54.649967193603516,EXO.MI
2019-01-22,54.959999084472656,54.2599983215332,54.52000045776367,54.599998474121094,272530.0,54.21308517456055,EXO.MI
2019-01-23,54.47999954223633,53.599998474121094,54.47999954223633,53.68000030517578,337977.0,53.29960632324219,EXO.MI
2019-01-24,54.599998474121094,53.5,53.68000030517578,54.58000183105469,346354.0,54.19322967529297,EXO.MI
2019-01-25,55.2599983215332,54.34000015258789,54.34000015258789,54.7400016784668,236225.0,54.35209655761719,EXO.MI
2019-01-28,54.81999969482422,53.63999938964844,54.81999969482422,53.79999923706055,228989.0,53.41875457763672,EXO.MI
2019-01-29,54.5,53.439998626708984,53.65999984741211,54.060001373291016,285620.0,53.67691421508789,EXO.MI
2019-01-30,55.220001220703125,54.060001373291016,54.060001373291016,55.0,321095.0,54.610252380371094,EXO.MI
2019-01-31,55.79999923706055,54.29999923706055,55.220001220703125,55.79999923706055,582344.0,55.40458297729492,EXO.MI
2019-02-01,56.86000061035156,55.220001220703125,56.0,55.959999084472656,353724.0,55.563446044921875,EXO.MI
2019-02-04,56.279998779296875,55.29999923706055,55.959999084472656,55.560001373291016,228056.0,55.166282653808594,EXO.MI
2019-02-05,57.18000030517578,55.2400016784668,55.7599983215332,57.18000030517578,504006.0,56.774803161621094,EXO.MI
2019-02-06,57.41999816894531,56.70000076293945,56.91999816894531,57.08000183105469,315699.0,56.675514221191406,EXO.MI
2019-02-07,57.13999938964844,54.220001220703125,57.040000915527344,54.380001068115234,742970.0,53.99464797973633,EXO.MI
2019-02-08,55.02000045776367,53.560001373291016,53.959999084472656,53.84000015258789,392186.0,53.458473205566406,EXO.MI
2019-02-11,55.2599983215332,54.099998474121094,54.099998474121094,54.31999969482422,309464.0,53.9350700378418,EXO.MI
2019-02-12,55.18000030517578,54.52000045776367,54.7400016784668,54.619998931884766,251296.0,54.23294448852539,EXO.MI
2019-02-13,56.0,54.65999984741211,54.79999923706055,55.70000076293945,288162.0,55.30529022216797,EXO.MI
2019-02-14,56.15999984741211,54.779998779296875,55.97999954223633,55.060001373291016,317343.0,54.66982650756836,EXO.MI
2019-02-15,56.459999084472656,54.7599983215332,54.86000061035156,56.380001068115234,430781.0,55.980472564697266,EXO.MI
2019-02-18,56.65999984741211,56.08000183105469,56.29999923706055,56.36000061035156,282308.0,55.96061325073242,EXO.MI
2019-02-19,56.52000045776367,55.619998931884766,56.36000061035156,56.0,227340.0,55.60316467285156,EXO.MI
2019-02-20,57.02000045776367,56.119998931884766,56.13999938964844,56.939998626708984,322634.0,56.536502838134766,EXO.MI
2019-02-21,57.18000030517578,55.70000076293945,57.18000030517578,55.720001220703125,351686.0,55.32514953613281,EXO.MI
2019-02-22,55.939998626708984,55.08000183105469,55.29999923706055,55.81999969482422,357535.0,55.424442291259766,EXO.MI
2019-02-25,56.5,55.58000183105469,56.18000030517578,55.599998474121094,253533.0,55.205997467041016,EXO.MI
2019-02-26,55.41999816894531,54.779998779296875,55.36000061035156,54.97999954223633,357500.0,54.59039306640625,EXO.MI
2019-02-27,54.97999954223633,54.20000076293945,54.880001068115234,54.29999923706055,267731.0,53.91521072387695,EXO.MI
2019-02-28,54.52000045776367,53.900001525878906,54.15999984741211,54.099998474121094,427963.0,53.71662902832031,EXO.MI
2019-03-01,54.81999969482422,53.97999954223633,54.47999954223633,53.97999954223633,504285.0,53.59748077392578,EXO.MI
2019-03-04,54.70000076293945,53.97999954223633,54.31999969482422,54.040000915527344,446644.0,53.65705490112305,EXO.MI
2019-03-05,54.779998779296875,53.959999084472656,54.060001373291016,54.63999938964844,356099.0,54.252803802490234,EXO.MI
2019-03-06,56.060001373291016,54.439998626708984,54.7599983215332,55.720001220703125,412957.0,55.32514953613281,EXO.MI
2019-03-07,55.79999923706055,54.279998779296875,55.7599983215332,54.439998626708984,322378.0,54.05421829223633,EXO.MI
2019-03-08,54.34000015258789,53.2400016784668,54.279998779296875,53.939998626708984,271661.0,53.557762145996094,EXO.MI
2019-03-11,54.619998931884766,53.70000076293945,54.13999938964844,54.619998931884766,162881.0,54.23294448852539,EXO.MI
2019-03-12,55.0,53.97999954223633,55.0,53.97999954223633,296628.0,53.59748077392578,EXO.MI
2019-03-13,54.70000076293945,53.880001068115234,54.0,54.560001373291016,266246.0,54.173370361328125,EXO.MI
2019-03-14,55.099998474121094,54.47999954223633,54.619998931884766,54.68000030517578,296181.0,54.292518615722656,EXO.MI
2019-03-15,55.599998474121094,54.34000015258789,55.0,55.599998474121094,512569.0,55.205997467041016,EXO.MI
2019-03-18,56.279998779296875,55.380001068115234,55.599998474121094,55.880001068115234,313886.0,55.48401641845703,EXO.MI
2019-03-19,58.040000915527344,55.900001525878906,56.08000183105469,58.0,525697.0,57.588993072509766,EXO.MI
2019-03-20,58.380001068115234,57.2599983215332,57.70000076293945,57.380001068115234,562485.0,56.973388671875,EXO.MI
2019-03-21,57.79999923706055,56.65999984741211,57.0,57.79999923706055,334288.0,57.39040756225586,EXO.MI
2019-03-22,57.97999954223633,56.099998474121094,57.97999954223633,56.15999984741211,295625.0,55.76203155517578,EXO.MI
2019-03-25,57.36000061035156,55.70000076293945,56.15999984741211,57.20000076293945,346794.0,56.79466247558594,EXO.MI
2019-03-26,58.02000045776367,56.459999084472656,57.459999084472656,57.880001068115234,402955.0,57.469844818115234,EXO.MI
2019-03-27,59.63999938964844,58.47999954223633,58.779998779296875,58.7599983215332,683519.0,58.343605041503906,EXO.MI
2019-03-28,58.86000061035156,57.79999923706055,58.84000015258789,58.040000915527344,353285.0,57.62871170043945,EXO.MI
2019-03-29,58.58000183105469,57.599998474121094,58.02000045776367,57.900001525878906,474126.0,57.48970413208008,EXO.MI
2019-04-01,59.65999984741211,58.380001068115234,58.599998474121094,59.560001373291016,557492.0,59.137939453125,EXO.MI
2019-04-02,59.65999984741211,58.7599983215332,59.52000045776367,59.20000076293945,313544.0,58.78049087524414,EXO.MI
2019-04-03,60.099998474121094,59.52000045776367,59.65999984741211,60.099998474121094,370716.0,59.674110412597656,EXO.MI
2019-04-04,60.2400016784668,59.70000076293945,59.91999816894531,60.060001373291016,257452.0,59.634395599365234,EXO.MI
2019-04-05,60.68000030517578,59.880001068115234,60.0,60.31999969482422,269055.0,59.89255142211914,EXO.MI
2019-04-08,60.65999984741211,59.939998626708984,60.52000045776367,60.58000183105469,287509.0,60.15071105957031,EXO.MI
2019-04-09,60.65999984741211,59.58000183105469,60.65999984741211,59.619998931884766,469318.0,59.197509765625,EXO.MI
2019-04-10,59.84000015258789,59.18000030517578,59.5,59.18000030517578,367587.0,58.7606315612793,EXO.MI
2019-04-11,59.58000183105469,58.779998779296875,59.5,59.29999923706055,431173.0,58.87977981567383,EXO.MI
2019-04-12,60.540000915527344,59.040000915527344,59.459999084472656,59.900001525878906,543879.0,59.475528717041016,EXO.MI
2019-04-15,60.459999084472656,60.119998931884766,60.29999923706055,60.36000061035156,237621.0,59.93227005004883,EXO.MI
2019-04-16,60.7400016784668,60.220001220703125,60.36000061035156,60.70000076293945,306449.0,60.269859313964844,EXO.MI
2019-04-17,60.79999923706055,60.2400016784668,60.459999084472656,60.540000915527344,447107.0,60.110992431640625,EXO.MI
2019-04-18,60.58000183105469,59.779998779296875,60.560001373291016,60.29999923706055,302799.0,59.8726921081543,EXO.MI
2019-04-23,60.34000015258789,59.560001373291016,60.060001373291016,59.97999954223633,377695.0,59.554962158203125,EXO.MI
2019-04-24,60.099998474121094,59.29999923706055,59.63999938964844,59.41999816894531,329990.0,58.99892807006836,EXO.MI
2019-04-25,59.5,58.63999938964844,59.15999984741211,59.2599983215332,226100.0,58.84006118774414,EXO.MI
2019-04-26,60.060001373291016,59.040000915527344,59.2400016784668,60.060001373291016,268685.0,59.634395599365234,EXO.MI
2019-04-29,60.36000061035156,59.29999923706055,59.81999969482422,60.0,184981.0,59.57482147216797,EXO.MI
2019-04-30,60.08000183105469,59.18000030517578,59.79999923706055,59.36000061035156,313452.0,58.939353942871094,EXO.MI
2019-05-02,59.5,58.15999984741211,59.5,58.41999816894531,493830.0,58.00601577758789,EXO.MI
2019-05-03,59.459999084472656,57.900001525878906,58.380001068115234,59.18000030517578,444670.0,58.7606315612793,EXO.MI
2019-05-06,57.880001068115234,56.540000915527344,57.619998931884766,57.099998474121094,436166.0,56.695369720458984,EXO.MI
2019-05-07,58.2599983215332,56.939998626708984,57.119998931884766,57.36000061035156,416828.0,56.953529357910156,EXO.MI
2019-05-08,57.959999084472656,56.7400016784668,57.63999938964844,57.29999923706055,403660.0,56.893951416015625,EXO.MI
2019-05-09,56.959999084472656,55.619998931884766,56.79999923706055,55.7599983215332,340781.0,55.364864349365234,EXO.MI
2019-05-10,56.7599983215332,55.439998626708984,56.2400016784668,55.63999938964844,270997.0,55.2457160949707,EXO.MI
2019-05-13,56.18000030517578,55.119998931884766,56.18000030517578,55.220001220703125,393672.0,54.82869338989258,EXO.MI
2019-05-14,56.29999923706055,55.2599983215332,55.34000015258789,56.29999923706055,420177.0,55.901039123535156,EXO.MI
2019-05-15,56.959999084472656,55.29999923706055,56.2599983215332,56.880001068115234,426402.0,56.4769287109375,EXO.MI
2019-05-16,58.2599983215332,56.52000045776367,56.68000030517578,58.2599983215332,379830.0,57.84714889526367,EXO.MI
2019-05-17,58.20000076293945,57.459999084472656,58.18000030517578,58.060001373291016,394095.0,57.64856719970703,EXO.MI
2019-05-20,58.380001068115234,56.84000015258789,57.7400016784668,57.119998931884766,260360.0,56.71522903442383,EXO.MI
2019-05-21,57.65999984741211,56.939998626708984,57.31999969482422,57.220001220703125,255716.0,56.81452178955078,EXO.MI
2019-05-22,57.70000076293945,56.779998779296875,57.0,57.13999938964844,189977.0,56.735084533691406,EXO.MI
2019-05-23,56.86000061035156,55.70000076293945,56.619998931884766,55.7599983215332,251369.0,55.364864349365234,EXO.MI
2019-05-24,56.68000030517578,55.959999084472656,56.0,56.52000045776367,278074.0,56.11948013305664,EXO.MI
2019-05-27,63.20000076293945,59.2599983215332,63.0,59.97999954223633,1477343.0,59.554962158203125,EXO.MI
2019-05-28,60.400001525878906,59.2400016784668,60.02000045776367,59.79999923706055,576325.0,59.37623596191406,EXO.MI
2019-05-29,59.400001525878906,58.34000015258789,58.81999969482422,58.70000076293945,244220.0,58.28403091430664,EXO.MI
2019-05-30,59.41999816894531,57.65999984741211,58.84000015258789,57.70000076293945,389412.0,57.29111862182617,EXO.MI
2019-05-31,57.279998779296875,55.439998626708984,56.939998626708984,56.220001220703125,547005.0,55.82160568237305,EXO.MI
2019-06-03,56.29999923706055,55.380001068115234,55.97999954223633,55.619998931884766,557775.0,55.22585678100586,EXO.MI
2019-06-04,58.0,55.13999938964844,55.13999938964844,57.900001525878906,623647.0,57.48970413208008,EXO.MI
2019-06-05,58.31999969482422,57.380001068115234,58.040000915527344,57.81999969482422,407196.0,57.4102668762207,EXO.MI
2019-06-06,57.81999969482422,56.220001220703125,56.220001220703125,57.81999969482422,732972.0,57.4102668762207,EXO.MI
2019-06-07,59.63999938964844,57.79999923706055,57.959999084472656,58.720001220703125,517715.0,58.303890228271484,EXO.MI
2019-06-10,59.34000015258789,58.720001220703125,58.779998779296875,59.0,221389.0,58.581905364990234,EXO.MI
2019-06-11,60.31999969482422,59.29999923706055,59.459999084472656,59.720001220703125,486146.0,59.29680633544922,EXO.MI
2019-06-12,59.65999984741211,58.84000015258789,59.400001525878906,59.439998626708984,283796.0,59.0187873840332,EXO.MI
2019-06-13,60.2599983215332,58.97999954223633,59.0,59.86000061035156,250845.0,59.435813903808594,EXO.MI
2019-06-14,59.97999954223633,59.15999984741211,59.97999954223633,59.20000076293945,272576.0,58.78049087524414,EXO.MI
2019-06-17,59.97999954223633,59.220001220703125,59.2599983215332,59.459999084472656,213659.0,59.03864669799805,EXO.MI
2019-06-18,61.119998931884766,58.900001525878906,59.29999923706055,60.86000061035156,493890.0,60.42872619628906,EXO.MI
2019-06-19,61.040000915527344,60.13999938964844,60.400001525878906,60.68000030517578,452857.0,60.25,EXO.MI
2019-06-20,61.29999923706055,60.70000076293945,60.81999969482422,60.86000061035156,606996.0,60.42872619628906,EXO.MI
2019-06-21,61.29999923706055,60.599998474121094,61.08000183105469,60.68000030517578,855211.0,60.25,EXO.MI
2019-06-24,61.13999938964844,60.31999969482422,60.36000061035156,60.63999938964844,260308.0,60.63999938964844,EXO.MI
2019-06-25,60.779998779296875,60.2599983215332,60.63999938964844,60.34000015258789,338129.0,60.34000015258789,EXO.MI
2019-06-26,60.65999984741211,60.040000915527344,60.47999954223633,60.040000915527344,272885.0,60.040000915527344,EXO.MI
2019-06-27,61.439998626708984,60.220001220703125,60.220001220703125,61.400001525878906,484902.0,61.400001525878906,EXO.MI
2019-06-28,61.68000030517578,61.18000030517578,61.34000015258789,61.599998474121094,297355.0,61.599998474121094,EXO.MI
2019-07-01,62.599998474121094,61.779998779296875,62.13999938964844,62.08000183105469,249026.0,62.08000183105469,EXO.MI
2019-07-02,62.779998779296875,62.15999984741211,62.540000915527344,62.599998474121094,250778.0,62.599998474121094,EXO.MI
2019-07-03,64.16000366210938,62.5,62.7599983215332,63.939998626708984,408172.0,63.939998626708984,EXO.MI
2019-07-04,64.4000015258789,63.58000183105469,64.13999938964844,64.4000015258789,159050.0,64.4000015258789,EXO.MI
2019-07-05,64.26000213623047,63.41999816894531,64.19999694824219,63.7599983215332,182290.0,63.7599983215332,EXO.MI
2019-07-08,64.86000061035156,63.68000030517578,63.84000015258789,63.900001525878906,379689.0,63.900001525878906,EXO.MI
2019-07-09,64.04000091552734,62.880001068115234,63.63999938964844,63.2599983215332,319617.0,63.2599983215332,EXO.MI
2019-07-10,64.37999725341797,62.939998626708984,63.119998931884766,63.84000015258789,333577.0,63.84000015258789,EXO.MI
2019-07-11,64.18000030517578,63.15999984741211,63.900001525878906,63.220001220703125,288828.0,63.220001220703125,EXO.MI
2019-07-12,63.7400016784668,62.939998626708984,62.959999084472656,63.2599983215332,228768.0,63.2599983215332,EXO.MI
2019-07-15,64.13999938964844,63.41999816894531,63.70000076293945,63.599998474121094,172881.0,63.599998474121094,EXO.MI
2019-07-16,63.720001220703125,62.63999938964844,63.70000076293945,63.34000015258789,248052.0,63.34000015258789,EXO.MI
2019-07-17,63.79999923706055,62.97999954223633,63.47999954223633,62.97999954223633,217432.0,62.97999954223633,EXO.MI
2019-07-18,63.220001220703125,62.41999816894531,62.41999816894531,62.939998626708984,249989.0,62.939998626708984,EXO.MI
2019-07-19,63.41999816894531,62.02000045776367,63.31999969482422,62.15999984741211,254037.0,62.15999984741211,EXO.MI
2019-07-22,62.68000030517578,61.97999954223633,62.040000915527344,62.5,211017.0,62.5,EXO.MI
2019-07-23,63.7599983215332,62.619998931884766,62.619998931884766,63.400001525878906,244352.0,63.400001525878906,EXO.MI
2019-07-24,64.95999908447266,63.36000061035156,63.84000015258789,64.9000015258789,520444.0,64.9000015258789,EXO.MI
2019-07-25,65.5999984741211,63.36000061035156,65.0,63.68000030517578,439162.0,63.68000030517578,EXO.MI
2019-07-26,64.27999877929688,63.599998474121094,63.70000076293945,64.0,235116.0,64.0,EXO.MI
2019-07-29,64.26000213623047,63.52000045776367,63.900001525878906,63.959999084472656,228091.0,63.959999084472656,EXO.MI
2019-07-30,63.939998626708984,61.7400016784668,63.599998474121094,61.880001068115234,381343.0,61.880001068115234,EXO.MI
2019-07-31,63.5,61.91999816894531,62.36000061035156,62.959999084472656,452994.0,62.959999084472656,EXO.MI
2019-08-01,63.91999816894531,62.68000030517578,62.68000030517578,63.91999816894531,272482.0,63.91999816894531,EXO.MI
2019-08-02,62.7400016784668,61.220001220703125,62.29999923706055,61.2400016784668,513147.0,61.2400016784668,EXO.MI
2019-08-05,61.02000045776367,59.63999938964844,60.939998626708984,59.880001068115234,376145.0,59.880001068115234,EXO.MI
2019-08-06,60.459999084472656,59.29999923706055,59.97999954223633,59.31999969482422,280356.0,59.31999969482422,EXO.MI
2019-08-07,60.36000061035156,58.540000915527344,60.29999923706055,59.15999984741211,356159.0,59.15999984741211,EXO.MI
2019-08-08,60.040000915527344,59.040000915527344,59.29999923706055,60.040000915527344,261012.0,60.040000915527344,EXO.MI
2019-08-09,59.599998474121094,58.619998931884766,59.060001373291016,58.720001220703125,385041.0,58.720001220703125,EXO.MI
2019-08-12,59.5,58.400001525878906,59.0,58.81999969482422,173752.0,58.81999969482422,EXO.MI
2019-08-13,59.619998931884766,57.7400016784668,58.34000015258789,59.380001068115234,259950.0,59.380001068115234,EXO.MI
2019-08-14,59.41999816894531,57.58000183105469,59.400001525878906,57.86000061035156,313774.0,57.86000061035156,EXO.MI
2019-08-16,58.15999984741211,56.91999816894531,58.02000045776367,57.15999984741211,359656.0,57.15999984741211,EXO.MI
2019-08-19,58.65999984741211,57.68000030517578,57.720001220703125,58.560001373291016,248540.0,58.560001373291016,EXO.MI
2019-08-20,59.20000076293945,58.15999984741211,58.15999984741211,58.41999816894531,334684.0,58.41999816894531,EXO.MI
2019-08-21,60.97999954223633,58.5,58.5,60.79999923706055,369206.0,60.79999923706055,EXO.MI
2019-08-22,60.97999954223633,60.0,60.47999954223633,60.08000183105469,315978.0,60.08000183105469,EXO.MI
2019-08-23,60.7400016784668,58.86000061035156,60.36000061035156,58.880001068115234,258784.0,58.880001068115234,EXO.MI
2019-08-26,59.63999938964844,58.31999969482422,58.81999969482422,59.459999084472656,138083.0,59.459999084472656,EXO.MI
2019-08-27,60.540000915527344,58.900001525878906,59.31999969482422,60.08000183105469,310873.0,60.08000183105469,EXO.MI
2019-08-28,60.29999923706055,59.47999954223633,60.29999923706055,59.86000061035156,152186.0,59.86000061035156,EXO.MI
2019-08-29,61.08000183105469,59.47999954223633,59.47999954223633,60.70000076293945,212520.0,60.70000076293945,EXO.MI
2019-08-30,61.84000015258789,60.68000030517578,60.81999969482422,61.5,264593.0,61.5,EXO.MI
2019-09-02,62.040000915527344,61.2400016784668,61.2400016784668,61.84000015258789,135148.0,61.84000015258789,EXO.MI
2019-09-03,62.13999938964844,61.20000076293945,61.97999954223633,61.619998931884766,336915.0,61.619998931884766,EXO.MI
2019-09-04,62.52000045776367,61.7400016784668,62.29999923706055,62.2599983215332,385610.0,62.2599983215332,EXO.MI
2019-09-05,64.19999694824219,62.540000915527344,62.880001068115234,63.939998626708984,556164.0,63.939998626708984,EXO.MI
2019-09-06,65.0999984741211,63.91999816894531,63.939998626708984,64.5199966430664,371111.0,64.5199966430664,EXO.MI
2019-09-09,65.05999755859375,64.68000030517578,64.94000244140625,64.76000213623047,239908.0,64.76000213623047,EXO.MI
2019-09-10,64.95999908447266,63.65999984741211,64.80000305175781,63.65999984741211,432014.0,63.65999984741211,EXO.MI
2019-09-11,64.5,62.86000061035156,64.5,63.15999984741211,379619.0,63.15999984741211,EXO.MI
2019-09-12,63.939998626708984,62.79999923706055,63.70000076293945,63.119998931884766,315753.0,63.119998931884766,EXO.MI
2019-09-13,63.65999984741211,63.2599983215332,63.65999984741211,63.31999969482422,236001.0,63.31999969482422,EXO.MI
2019-09-16,63.779998779296875,62.31999969482422,63.119998931884766,63.2599983215332,307353.0,63.2599983215332,EXO.MI
2019-09-17,63.47999954223633,62.13999938964844,63.439998626708984,62.560001373291016,221769.0,62.560001373291016,EXO.MI
2019-09-18,63.2599983215332,62.31999969482422,62.5,63.119998931884766,212655.0,63.119998931884766,EXO.MI
2019-09-19,63.70000076293945,62.939998626708984,63.220001220703125,63.599998474121094,202535.0,63.599998474121094,EXO.MI
2019-09-20,63.7599983215332,62.91999816894531,63.7599983215332,63.13999938964844,386814.0,63.13999938964844,EXO.MI
2019-09-23,63.02000045776367,60.779998779296875,62.900001525878906,61.040000915527344,380730.0,61.040000915527344,EXO.MI
2019-09-24,61.58000183105469,60.380001068115234,61.29999923706055,60.400001525878906,502161.0,60.400001525878906,EXO.MI
2019-09-25,60.279998779296875,58.5,60.279998779296875,60.15999984741211,296878.0,60.15999984741211,EXO.MI
2019-09-26,61.29999923706055,60.20000076293945,60.2400016784668,61.20000076293945,235867.0,61.20000076293945,EXO.MI
2019-09-27,61.84000015258789,61.040000915527344,61.220001220703125,61.52000045776367,178525.0,61.52000045776367,EXO.MI
2019-09-30,61.79999923706055,61.02000045776367,61.599998474121094,61.47999954223633,187468.0,61.47999954223633,EXO.MI
2019-10-01,62.29999923706055,60.439998626708984,62.0,60.439998626708984,266521.0,60.439998626708984,EXO.MI
2019-10-02,60.279998779296875,58.34000015258789,60.18000030517578,58.34000015258789,320648.0,58.34000015258789,EXO.MI
2019-10-03,58.599998474121094,57.63999938964844,58.220001220703125,58.34000015258789,251911.0,58.34000015258789,EXO.MI
2019-10-04,58.97999954223633,57.91999816894531,58.18000030517578,58.619998931884766,224055.0,58.619998931884766,EXO.MI
2019-10-07,58.959999084472656,57.939998626708984,58.36000061035156,58.91999816894531,218709.0,58.91999816894531,EXO.MI
2019-10-08,59.13999938964844,57.86000061035156,58.91999816894531,58.2400016784668,278641.0,58.2400016784668,EXO.MI
2019-10-09,58.939998626708984,57.779998779296875,58.02000045776367,58.540000915527344,209887.0,58.540000915527344,EXO.MI
2019-10-10,59.540000915527344,58.2599983215332,58.79999923706055,59.52000045776367,177927.0,59.52000045776367,EXO.MI
2019-10-11,61.31999969482422,59.540000915527344,60.13999938964844,61.15999984741211,335015.0,61.15999984741211,EXO.MI
2019-10-14,61.29999923706055,60.400001525878906,61.0,61.13999938964844,157580.0,61.13999938964844,EXO.MI
2019-10-15,61.81999969482422,60.91999816894531,61.20000076293945,61.7599983215332,299250.0,61.7599983215332,EXO.MI
2019-10-16,62.400001525878906,61.560001373291016,61.939998626708984,62.220001220703125,232109.0,62.220001220703125,EXO.MI
2019-10-17,63.15999984741211,61.439998626708984,62.279998779296875,62.02000045776367,278164.0,62.02000045776367,EXO.MI
2019-10-18,62.720001220703125,61.380001068115234,62.720001220703125,61.599998474121094,376393.0,61.599998474121094,EXO.MI
2019-10-21,62.97999954223633,61.540000915527344,61.599998474121094,62.959999084472656,330847.0,62.959999084472656,EXO.MI
2019-10-22,62.939998626708984,62.060001373291016,62.560001373291016,62.2599983215332,267601.0,62.2599983215332,EXO.MI
2019-10-23,62.220001220703125,61.18000030517578,62.0,61.36000061035156,337576.0,61.36000061035156,EXO.MI
2019-10-24,61.880001068115234,61.08000183105469,61.459999084472656,61.65999984741211,193044.0,61.65999984741211,EXO.MI
2019-10-25,62.20000076293945,61.41999816894531,61.900001525878906,62.13999938964844,98465.0,62.13999938964844,EXO.MI
2019-10-28,63.13999938964844,61.959999084472656,61.97999954223633,62.939998626708984,143961.0,62.939998626708984,EXO.MI
2019-10-29,62.939998626708984,62.060001373291016,62.70000076293945,62.15999984741211,178033.0,62.15999984741211,EXO.MI
2019-10-30,66.30000305175781,64.23999786376953,65.26000213623047,65.0199966430664,1073633.0,65.0199966430664,EXO.MI
2019-10-31,69.45999908447266,67.72000122070312,68.16000366210938,68.72000122070312,1550338.0,68.72000122070312,EXO.MI
2019-11-01,69.66000366210938,68.31999969482422,68.69999694824219,69.45999908447266,396757.0,69.45999908447266,EXO.MI
2019-11-04,71.63999938964844,69.9000015258789,70.0,70.95999908447266,801248.0,70.95999908447266,EXO.MI
2019-11-05,71.5,70.5199966430664,71.5,70.5999984741211,350117.0,70.5999984741211,EXO.MI
2019-11-06,70.80000305175781,69.4800033569336,70.62000274658203,70.05999755859375,326942.0,70.05999755859375,EXO.MI
2019-11-07,70.83999633789062,70.0,70.77999877929688,70.4000015258789,293707.0,70.4000015258789,EXO.MI
2019-11-08,70.72000122070312,69.63999938964844,70.58000183105469,70.63999938964844,224099.0,70.63999938964844,EXO.MI
2019-11-11,71.44000244140625,70.19999694824219,70.5,71.18000030517578,277606.0,71.18000030517578,EXO.MI
2019-11-12,72.5199966430664,71.0999984741211,71.4000015258789,72.4800033569336,481056.0,72.4800033569336,EXO.MI
2019-11-13,72.41999816894531,71.0,72.41999816894531,71.27999877929688,441744.0,71.27999877929688,EXO.MI
2019-11-14,71.73999786376953,70.80000305175781,71.30000305175781,71.4000015258789,259926.0,71.4000015258789,EXO.MI
2019-11-15,72.16000366210938,71.30000305175781,71.9000015258789,72.16000366210938,250837.0,72.16000366210938,EXO.MI
2019-11-18,72.37999725341797,70.5199966430664,72.19999694824219,71.04000091552734,266362.0,71.04000091552734,EXO.MI
2019-11-19,72.0999984741211,70.81999969482422,71.04000091552734,71.13999938964844,274799.0,71.13999938964844,EXO.MI
2019-11-20,71.27999877929688,70.30000305175781,70.66000366210938,70.5999984741211,337514.0,70.5999984741211,EXO.MI
2019-11-21,69.87999725341797,68.4000015258789,69.87999725341797,68.62000274658203,699350.0,68.62000274658203,EXO.MI
2019-11-22,69.62000274658203,68.62000274658203,68.9800033569336,69.30000305175781,578202.0,69.30000305175781,EXO.MI
2019-11-25,70.23999786376953,69.5999984741211,69.9800033569336,70.08000183105469,199144.0,70.08000183105469,EXO.MI
2019-11-26,70.27999877929688,69.66000366210938,70.08000183105469,69.66000366210938,655492.0,69.66000366210938,EXO.MI
2019-11-27,70.37999725341797,69.5199966430664,70.0,70.16000366210938,318208.0,70.16000366210938,EXO.MI
2019-11-28,70.13999938964844,69.36000061035156,70.13999938964844,69.62000274658203,97961.0,69.62000274658203,EXO.MI
2019-11-29,70.13999938964844,69.19999694824219,69.5999984741211,69.44000244140625,211584.0,69.44000244140625,EXO.MI
2019-12-02,71.12000274658203,68.04000091552734,70.0,68.05999755859375,454591.0,68.05999755859375,EXO.MI
2019-12-03,69.26000213623047,67.80000305175781,68.86000061035156,68.63999938964844,426294.0,68.63999938964844,EXO.MI
2019-12-04,69.9800033569336,68.45999908447266,68.45999908447266,69.69999694824219,352674.0,69.69999694824219,EXO.MI
2019-12-05,69.62000274658203,68.80000305175781,69.18000030517578,68.80000305175781,231891.0,68.80000305175781,EXO.MI
2019-12-06,69.58000183105469,68.5199966430664,69.4800033569336,69.22000122070312,220015.0,69.22000122070312,EXO.MI
2019-12-09,69.5999984741211,68.0199966430664,69.5999984741211,68.19999694824219,245918.0,68.19999694824219,EXO.MI
2019-12-10,68.37999725341797,67.13999938964844,68.0999984741211,68.37999725341797,256634.0,68.37999725341797,EXO.MI
2019-12-11,68.44000244140625,67.69999694824219,68.33999633789062,67.69999694824219,254697.0,67.69999694824219,EXO.MI
2019-12-12,69.76000213623047,68.12000274658203,68.44000244140625,69.27999877929688,606344.0,69.27999877929688,EXO.MI
2019-12-13,70.44000244140625,68.76000213623047,69.95999908447266,68.77999877929688,363396.0,68.77999877929688,EXO.MI
2019-12-16,69.63999938964844,69.08000183105469,69.5,69.54000091552734,205576.0,69.54000091552734,EXO.MI
2019-12-17,70.08000183105469,69.33999633789062,69.55999755859375,69.77999877929688,287454.0,69.77999877929688,EXO.MI
2019-12-18,70.76000213623047,70.04000091552734,70.26000213623047,70.31999969482422,349512.0,70.31999969482422,EXO.MI
2019-12-19,70.5,69.77999877929688,70.18000030517578,70.22000122070312,364411.0,70.22000122070312,EXO.MI
2019-12-20,71.5,70.62000274658203,71.5,71.0999984741211,744591.0,71.0999984741211,EXO.MI
2019-12-23,71.22000122070312,70.58000183105469,71.22000122070312,70.9000015258789,186984.0,70.9000015258789,EXO.MI
2019-12-27,71.26000213623047,70.33999633789062,70.44000244140625,70.45999908447266,204982.0,70.45999908447266,EXO.MI
2019-12-30,70.4000015258789,69.08000183105469,70.19999694824219,69.08000183105469,221426.0,69.08000183105469,EXO.MI
2020-01-02,69.83999633789062,69.0999984741211,69.0999984741211,69.76000213623047,209067.0,69.76000213623047,EXO.MI
2020-01-03,69.30000305175781,67.68000030517578,69.0999984741211,68.81999969482422,297141.0,68.81999969482422,EXO.MI
2020-01-06,68.63999938964844,66.86000061035156,68.36000061035156,68.0999984741211,268392.0,68.0999984741211,EXO.MI
2020-01-07,69.13999938964844,68.33999633789062,68.4800033569336,68.9000015258789,292254.0,68.9000015258789,EXO.MI
2020-01-08,68.95999908447266,67.76000213623047,68.0199966430664,68.5999984741211,265021.0,68.5999984741211,EXO.MI
2020-01-09,69.68000030517578,69.0,69.19999694824219,69.31999969482422,291041.0,69.31999969482422,EXO.MI
2020-01-10,70.33999633789062,69.31999969482422,69.5,70.0999984741211,349664.0,70.0999984741211,EXO.MI
2020-01-13,70.30000305175781,69.4800033569336,70.0999984741211,70.30000305175781,273205.0,70.30000305175781,EXO.MI
2020-01-14,71.05999755859375,69.68000030517578,70.45999908447266,70.95999908447266,529729.0,70.95999908447266,EXO.MI
2020-01-15,71.12000274658203,70.31999969482422,70.68000030517578,70.91999816894531,588033.0,70.91999816894531,EXO.MI
2020-01-16,71.5199966430664,70.66000366210938,71.08000183105469,71.19999694824219,379482.0,71.19999694824219,EXO.MI
2020-01-17,72.23999786376953,71.41999816894531,71.68000030517578,72.12000274658203,365948.0,72.12000274658203,EXO.MI
2020-01-20,72.23999786376953,71.72000122070312,71.72000122070312,71.9800033569336,190805.0,71.9800033569336,EXO.MI
2020-01-21,72.23999786376953,70.36000061035156,71.5,72.18000030517578,562264.0,72.18000030517578,EXO.MI
2020-01-22,72.66000366210938,71.4000015258789,72.4000015258789,72.0,621231.0,72.0,EXO.MI
2020-01-23,72.4800033569336,71.54000091552734,71.5999984741211,72.37999725341797,569259.0,72.37999725341797,EXO.MI
2020-01-24,73.5999984741211,72.5,72.5,73.5,542874.0,73.5,EXO.MI
2020-01-27,72.9000015258789,70.44000244140625,72.0,70.76000213623047,880949.0,70.76000213623047,EXO.MI
2020-01-28,71.91999816894531,69.55999755859375,70.9800033569336,71.91999816894531,461870.0,71.91999816894531,EXO.MI
2020-01-29,72.91999816894531,71.37999725341797,71.62000274658203,72.4000015258789,448321.0,72.4000015258789,EXO.MI
2020-01-30,71.80000305175781,69.4800033569336,71.41999816894531,69.4800033569336,530438.0,69.4800033569336,EXO.MI
2020-01-31,70.16000366210938,66.63999938964844,70.12000274658203,66.63999938964844,512075.0,66.63999938964844,EXO.MI
2020-02-03,67.31999969482422,66.13999938964844,67.31999969482422,66.95999908447266,305466.0,66.95999908447266,EXO.MI
2020-02-04,68.33999633789062,66.77999877929688,67.08000183105469,68.33999633789062,386796.0,68.33999633789062,EXO.MI
2020-02-05,69.76000213623047,67.58000183105469,68.30000305175781,69.45999908447266,363749.0,69.45999908447266,EXO.MI
2020-02-06,71.55999755859375,70.0199966430664,70.0999984741211,71.31999969482422,580484.0,71.31999969482422,EXO.MI
2020-02-07,70.87999725341797,69.83999633789062,70.73999786376953,70.18000030517578,220478.0,70.18000030517578,EXO.MI
2020-02-10,74.41999816894531,72.72000122070312,73.0,73.04000091552734,1223185.0,73.04000091552734,EXO.MI
2020-02-11,74.0999984741211,72.91999816894531,74.0,73.4800033569336,421167.0,73.4800033569336,EXO.MI
2020-02-12,75.0199966430664,73.76000213623047,74.0,75.0199966430664,387605.0,75.0199966430664,EXO.MI
2020-02-13,75.05999755859375,73.80000305175781,74.69999694824219,74.87999725341797,362653.0,74.87999725341797,EXO.MI
2020-02-14,75.30000305175781,74.72000122070312,75.13999938964844,74.73999786376953,295404.0,74.73999786376953,EXO.MI
2020-02-17,75.76000213623047,74.9800033569336,75.30000305175781,75.76000213623047,238197.0,75.76000213623047,EXO.MI
2020-02-18,75.58000183105469,74.80000305175781,75.0,75.05999755859375,340519.0,75.05999755859375,EXO.MI
2020-02-19,75.73999786376953,74.83999633789062,75.08000183105469,75.26000213623047,311792.0,75.26000213623047,EXO.MI
2020-02-20,75.16000366210938,73.33999633789062,75.0,73.33999633789062,320344.0,73.33999633789062,EXO.MI
2020-02-21,73.68000030517578,71.77999877929688,73.26000213623047,72.08000183105469,354973.0,72.08000183105469,EXO.MI
2020-02-24,69.44000244140625,66.73999786376953,69.4000015258789,67.5,835329.0,67.5,EXO.MI
2020-02-25,68.26000213623047,66.5999984741211,68.26000213623047,67.22000122070312,563812.0,67.22000122070312,EXO.MI
2020-02-26,68.81999969482422,66.08000183105469,67.0,68.30000305175781,614422.0,68.30000305175781,EXO.MI
2020-02-27,66.94000244140625,64.80000305175781,66.94000244140625,65.68000030517578,699197.0,65.68000030517578,EXO.MI
2020-02-28,64.54000091552734,62.58000183105469,63.52000045776367,64.08000183105469,881975.0,64.08000183105469,EXO.MI
2020-03-02,66.0199966430664,61.52000045776367,66.0199966430664,62.58000183105469,602931.0,62.58000183105469,EXO.MI
2020-03-03,65.19999694824219,63.060001373291016,65.08000183105469,63.29999923706055,669356.0,63.29999923706055,EXO.MI
2020-03-04,66.19999694824219,62.7599983215332,65.73999786376953,63.400001525878906,1251050.0,63.400001525878906,EXO.MI
2020-03-05,64.86000061035156,62.52000045776367,64.80000305175781,64.0999984741211,832494.0,64.0999984741211,EXO.MI
2020-03-06,63.119998931884766,61.0,62.5,61.97999954223633,767480.0,61.97999954223633,EXO.MI
2020-03-09,58.70000076293945,55.400001525878906,57.70000076293945,57.220001220703125,1320111.0,57.220001220703125,EXO.MI
2020-03-10,58.540000915527344,52.41999816894531,57.81999969482422,54.939998626708984,1074862.0,54.939998626708984,EXO.MI
2020-03-11,56.29999923706055,53.779998779296875,55.400001525878906,54.31999969482422,799397.0,54.31999969482422,EXO.MI
2020-03-12,53.52000045776367,47.7400016784668,51.20000076293945,47.7400016784668,1812128.0,47.7400016784668,EXO.MI
2020-03-13,53.220001220703125,47.59000015258789,49.2400016784668,48.31999969482422,1173430.0,48.31999969482422,EXO.MI
2020-03-16,46.75,40.84000015258789,45.959999084472656,43.439998626708984,1081515.0,43.439998626708984,EXO.MI
2020-03-17,47.970001220703125,39.619998931884766,47.970001220703125,43.47999954223633,849332.0,43.47999954223633,EXO.MI
2020-03-18,43.0,37.61000061035156,41.79999923706055,37.91999816894531,864050.0,37.91999816894531,EXO.MI
2020-03-19,41.36000061035156,34.79999923706055,39.45000076293945,37.29999923706055,1116299.0,37.29999923706055,EXO.MI
2020-03-20,39.97999954223633,37.290000915527344,37.88999938964844,38.0099983215332,1486167.0,38.0099983215332,EXO.MI
2020-03-23,37.599998474121094,35.40999984741211,36.310001373291016,35.68000030517578,802840.0,35.68000030517578,EXO.MI
2020-03-24,43.38999938964844,37.95000076293945,39.849998474121094,43.38999938964844,868427.0,43.38999938964844,EXO.MI
2020-03-25,50.0,43.439998626708984,46.0,46.47999954223633,917452.0,46.47999954223633,EXO.MI
2020-03-26,48.31999969482422,45.369998931884766,47.400001525878906,48.119998931884766,770615.0,48.119998931884766,EXO.MI
2020-03-27,49.380001068115234,47.27000045776367,48.79999923706055,47.81999969482422,679291.0,47.81999969482422,EXO.MI
2020-03-30,47.959999084472656,45.15999984741211,47.41999816894531,46.72999954223633,456423.0,46.72999954223633,EXO.MI
2020-03-31,49.529998779296875,47.0,47.349998474121094,47.0,807956.0,47.0,EXO.MI
2020-04-01,46.81999969482422,42.939998626708984,45.31999969482422,43.4900016784668,973476.0,43.4900016784668,EXO.MI
2020-04-02,45.0,43.20000076293945,44.0,44.47999954223633,553256.0,44.47999954223633,EXO.MI
2020-04-03,44.599998474121094,43.47999954223633,44.0099983215332,43.47999954223633,259860.0,43.47999954223633,EXO.MI
2020-04-06,47.029998779296875,44.4900016784668,44.900001525878906,47.029998779296875,441483.0,47.029998779296875,EXO.MI
2020-04-07,51.91999816894531,47.939998626708984,48.52000045776367,50.91999816894531,827590.0,50.91999816894531,EXO.MI
2020-04-08,50.81999969482422,49.119998931884766,49.86000061035156,49.880001068115234,356646.0,49.880001068115234,EXO.MI
2020-04-09,51.880001068115234,49.25,51.08000183105469,50.380001068115234,433976.0,50.380001068115234,EXO.MI
2020-04-14,52.08000183105469,49.900001525878906,51.20000076293945,50.5,394217.0,50.5,EXO.MI
2020-04-15,50.939998626708984,47.20000076293945,50.040000915527344,47.20000076293945,443572.0,47.20000076293945,EXO.MI
2020-04-16,48.970001220703125,46.38999938964844,47.63999938964844,47.119998931884766,415189.0,47.119998931884766,EXO.MI
2020-04-17,49.83000183105469,48.529998779296875,48.59000015258789,49.18000030517578,475656.0,49.18000030517578,EXO.MI
2020-04-20,50.220001220703125,49.09000015258789,49.400001525878906,50.220001220703125,268414.0,50.220001220703125,EXO.MI
2020-04-21,49.970001220703125,47.41999816894531,49.4900016784668,47.41999816894531,386162.0,47.41999816894531,EXO.MI
2020-04-22,49.5,47.18000030517578,48.279998779296875,48.380001068115234,382297.0,48.380001068115234,EXO.MI
2020-04-23,48.9900016784668,48.20000076293945,48.599998474121094,48.470001220703125,310656.0,48.470001220703125,EXO.MI
2020-04-24,49.279998779296875,47.5099983215332,47.66999816894531,47.849998474121094,203972.0,47.849998474121094,EXO.MI
2020-04-27,49.279998779296875,48.20000076293945,49.150001525878906,48.90999984741211,190284.0,48.90999984741211,EXO.MI
2020-04-28,50.900001525878906,48.959999084472656,48.959999084472656,49.27000045776367,424359.0,49.27000045776367,EXO.MI
2020-04-29,51.2599983215332,48.86000061035156,49.459999084472656,51.18000030517578,326759.0,51.18000030517578,EXO.MI
2020-04-30,51.720001220703125,49.59000015258789,51.52000045776367,49.88999938964844,424599.0,49.88999938964844,EXO.MI
2020-05-04,48.709999084472656,46.65999984741211,48.5,46.65999984741211,596686.0,46.65999984741211,EXO.MI
2020-05-05,48.400001525878906,47.029998779296875,47.400001525878906,47.77000045776367,352443.0,47.77000045776367,EXO.MI
2020-05-06,48.02000045776367,46.66999816894531,47.7400016784668,46.66999816894531,356681.0,46.66999816894531,EXO.MI
2020-05-07,47.70000076293945,46.54999923706055,46.72999954223633,47.70000076293945,227147.0,47.70000076293945,EXO.MI
2020-05-08,48.5,47.790000915527344,48.20000076293945,48.5,185380.0,48.5,EXO.MI
2020-05-11,49.130001068115234,47.16999816894531,48.959999084472656,47.52000045776367,317843.0,47.52000045776367,EXO.MI
2019-01-02,4.610000133514404,4.452000141143799,4.556000232696533,4.578000068664551,76196.0,4.1231536865234375,BFF.MI
2019-01-03,4.74399995803833,4.535999774932861,4.535999774932861,4.728000164031982,246774.0,4.2582502365112305,BFF.MI
2019-01-04,4.8379998207092285,4.711999893188477,4.723999977111816,4.820000171661377,258995.0,4.341109752655029,BFF.MI
2019-01-07,4.960000038146973,4.8420000076293945,4.900000095367432,4.9019999504089355,262634.0,4.414962291717529,BFF.MI
2019-01-08,5.054999828338623,4.835999965667725,4.960000038146973,4.96999979019165,243923.0,4.476206302642822,BFF.MI
2019-01-09,5.0,4.855999946594238,4.941999912261963,4.855999946594238,231839.0,4.373532772064209,BFF.MI
2019-01-10,4.9079999923706055,4.760000228881836,4.888000011444092,4.783999919891357,179349.0,4.308686256408691,BFF.MI
2019-01-11,4.826000213623047,4.783999919891357,4.788000106811523,4.783999919891357,104630.0,4.308686256408691,BFF.MI
2019-01-14,4.8379998207092285,4.699999809265137,4.835999965667725,4.73199987411499,98851.0,4.261852741241455,BFF.MI
2019-01-15,4.809999942779541,4.613999843597412,4.789999961853027,4.76800012588501,101568.0,4.294276237487793,BFF.MI
2019-01-16,4.843999862670898,4.783999919891357,4.820000171661377,4.811999797821045,101062.0,4.333904266357422,BFF.MI
2019-01-17,4.880000114440918,4.77400016784668,4.880000114440918,4.77400016784668,115804.0,4.299680233001709,BFF.MI
2019-01-18,4.920000076293945,4.791999816894531,4.811999797821045,4.869999885559082,157644.0,4.386141777038574,BFF.MI
2019-01-21,4.920000076293945,4.822000026702881,4.900000095367432,4.8460001945495605,128912.0,4.364526271820068,BFF.MI
2019-01-22,4.8979997634887695,4.803999900817871,4.8460001945495605,4.803999900817871,129776.0,4.326699256896973,BFF.MI
2019-01-23,4.880000114440918,4.7820000648498535,4.800000190734863,4.861999988555908,129650.0,4.378936767578125,BFF.MI
2019-01-24,4.929999828338623,4.8420000076293945,4.894000053405762,4.877999782562256,105734.0,4.393346786499023,BFF.MI
2019-01-25,4.946000099182129,4.894000053405762,4.920000076293945,4.923999786376953,147514.0,4.434776306152344,BFF.MI
2019-01-28,4.96999979019165,4.9019999504089355,4.949999809265137,4.926000118255615,149968.0,4.436578273773193,BFF.MI
2019-01-29,5.135000228881836,4.927999973297119,4.927999973297119,5.050000190734863,653587.0,4.548258304595947,BFF.MI
2019-01-30,5.199999809265137,5.070000171661377,5.110000133514404,5.110000133514404,507410.0,4.602296829223633,BFF.MI
2019-01-31,5.190000057220459,5.110000133514404,5.175000190734863,5.119999885559082,333829.0,4.611302852630615,BFF.MI
2019-02-01,5.190000057220459,5.025000095367432,5.179999828338623,5.025000095367432,259088.0,4.525742053985596,BFF.MI
2019-02-04,5.110000133514404,5.025000095367432,5.025000095367432,5.070000171661377,189433.0,4.56627082824707,BFF.MI
2019-02-05,5.184999942779541,5.070000171661377,5.070000171661377,5.130000114440918,275636.0,4.620309829711914,BFF.MI
2019-02-06,5.195000171661377,5.114999771118164,5.170000076293945,5.119999885559082,214384.0,4.611302852630615,BFF.MI
2019-02-07,5.139999866485596,4.960000038146973,5.139999866485596,4.986000061035156,365178.0,4.490616798400879,BFF.MI
2019-02-08,5.264999866485596,4.889999866485596,5.019999980926514,5.114999771118164,920387.0,4.606799602508545,BFF.MI
2019-02-11,5.269999980926514,5.125,5.179999828338623,5.139999866485596,1080876.0,4.6293158531188965,BFF.MI
2019-02-12,5.295000076293945,5.170000076293945,5.204999923706055,5.25,599209.0,4.728386878967285,BFF.MI
2019-02-13,5.360000133514404,5.255000114440918,5.300000190734863,5.329999923706055,981203.0,4.800438404083252,BFF.MI
2019-02-14,5.375,5.25,5.375,5.25,864726.0,4.728386878967285,BFF.MI
2019-02-15,5.340000152587891,5.260000228881836,5.260000228881836,5.320000171661377,695141.0,4.7914323806762695,BFF.MI
2019-02-18,5.420000076293945,5.315000057220459,5.329999923706055,5.409999847412109,752076.0,4.872489929199219,BFF.MI
2019-02-19,5.414999961853027,5.320000171661377,5.409999847412109,5.329999923706055,424757.0,4.800438404083252,BFF.MI
2019-02-20,5.40500020980835,5.329999923706055,5.349999904632568,5.329999923706055,504964.0,4.800438404083252,BFF.MI
2019-02-21,5.409999847412109,5.289999961853027,5.385000228881836,5.300000190734863,493758.0,4.773419380187988,BFF.MI
2019-02-22,5.340000152587891,5.264999866485596,5.340000152587891,5.275000095367432,376295.0,4.750903129577637,BFF.MI
2019-02-25,5.355000019073486,5.300000190734863,5.329999923706055,5.300000190734863,466486.0,4.773419380187988,BFF.MI
2019-02-26,5.329999923706055,5.179999828338623,5.309999942779541,5.199999809265137,609117.0,4.683354377746582,BFF.MI
2019-02-27,5.21999979019165,5.105000019073486,5.210000038146973,5.179999828338623,588665.0,4.665341854095459,BFF.MI
2019-02-28,5.289999961853027,5.190000057220459,5.210000038146973,5.244999885559082,774521.0,4.723883628845215,BFF.MI
2019-03-01,5.289999961853027,5.244999885559082,5.275000095367432,5.289999961853027,420743.0,4.764412879943848,BFF.MI
2019-03-04,5.329999923706055,5.269999980926514,5.295000076293945,5.300000190734863,297729.0,4.773419380187988,BFF.MI
2019-03-05,5.320000171661377,5.28000020980835,5.320000171661377,5.304999828338623,452499.0,4.7779221534729,BFF.MI
2019-03-06,5.380000114440918,5.304999828338623,5.335000038146973,5.340000152587891,513873.0,4.809445381164551,BFF.MI
2019-03-07,5.389999866485596,5.315000057220459,5.355000019073486,5.34499979019165,257835.0,4.813948154449463,BFF.MI
2019-03-08,5.389999866485596,5.315000057220459,5.34499979019165,5.329999923706055,302610.0,4.800438404083252,BFF.MI
2019-03-11,5.400000095367432,5.355000019073486,5.364999771118164,5.360000133514404,273552.0,4.827457904815674,BFF.MI
2019-03-12,5.420000076293945,5.340000152587891,5.420000076293945,5.369999885559082,323925.0,4.8364644050598145,BFF.MI
2019-03-13,5.394999980926514,5.335000038146973,5.369999885559082,5.355000019073486,247576.0,4.8229546546936035,BFF.MI
2019-03-14,5.449999809265137,5.385000228881836,5.385000228881836,5.429999828338623,437671.0,4.8905029296875,BFF.MI
2019-03-15,5.510000228881836,5.414999961853027,5.449999809265137,5.494999885559082,696421.0,4.949044704437256,BFF.MI
2019-03-18,5.590000152587891,5.5,5.519999980926514,5.574999809265137,414361.0,5.021096229553223,BFF.MI
2019-03-19,5.599999904632568,5.519999980926514,5.590000152587891,5.519999980926514,427626.0,4.971560955047607,BFF.MI
2019-03-20,5.574999809265137,5.5,5.519999980926514,5.550000190734863,486720.0,4.998580455780029,BFF.MI
2019-03-21,5.570000171661377,5.510000228881836,5.570000171661377,5.550000190734863,335472.0,4.998580455780029,BFF.MI
2019-03-22,5.599999904632568,5.5,5.599999904632568,5.539999961853027,426777.0,4.989573955535889,BFF.MI
2019-03-25,5.554999828338623,5.389999866485596,5.539999961853027,5.5,672154.0,4.953548431396484,BFF.MI
2019-03-26,5.574999809265137,5.465000152587891,5.510000228881836,5.545000076293945,524663.0,4.994077205657959,BFF.MI
2019-03-27,5.710000038146973,5.550000190734863,5.550000190734863,5.625,778967.0,5.066128730773926,BFF.MI
2019-03-28,5.730000019073486,5.599999904632568,5.659999847412109,5.605000019073486,652712.0,5.048116207122803,BFF.MI
2019-03-29,5.519999980926514,5.355000019073486,5.5,5.425000190734863,5303704.0,4.886000156402588,BFF.MI
2019-04-01,5.099999904632568,4.954999923706055,5.0,4.994999885559082,1748822.0,4.994999885559082,BFF.MI
2019-04-02,5.050000190734863,4.965000152587891,5.039999961853027,4.965000152587891,1438467.0,4.965000152587891,BFF.MI
2019-04-03,5.0,4.909999847412109,5.0,4.974999904632568,920785.0,4.974999904632568,BFF.MI
2019-04-04,5.03000020980835,4.965000152587891,4.980000019073486,4.989999771118164,579212.0,4.989999771118164,BFF.MI
2019-04-05,5.170000076293945,4.989999771118164,5.0,5.130000114440918,1022015.0,5.130000114440918,BFF.MI
2019-04-08,5.159999847412109,5.039999961853027,5.150000095367432,5.050000190734863,310695.0,5.050000190734863,BFF.MI
2019-04-09,5.119999885559082,5.019999980926514,5.03000020980835,5.039999961853027,497133.0,5.039999961853027,BFF.MI
2019-04-10,5.059999942779541,5.010000228881836,5.059999942779541,5.03000020980835,378358.0,5.03000020980835,BFF.MI
2019-04-11,5.070000171661377,5.03000020980835,5.070000171661377,5.070000171661377,268427.0,5.070000171661377,BFF.MI
2019-04-12,5.110000133514404,5.039999961853027,5.059999942779541,5.110000133514404,270711.0,5.110000133514404,BFF.MI
2019-04-15,5.159999847412109,5.110000133514404,5.119999885559082,5.159999847412109,346400.0,5.159999847412109,BFF.MI
2019-04-16,5.159999847412109,5.099999904632568,5.159999847412109,5.139999866485596,270878.0,5.139999866485596,BFF.MI
2019-04-17,5.179999828338623,5.099999904632568,5.099999904632568,5.099999904632568,602895.0,5.099999904632568,BFF.MI
2019-04-18,5.190000057220459,5.090000152587891,5.130000114440918,5.170000076293945,430306.0,5.170000076293945,BFF.MI
2019-04-23,5.260000228881836,5.139999866485596,5.179999828338623,5.260000228881836,419765.0,5.260000228881836,BFF.MI
2019-04-24,5.300000190734863,5.21999979019165,5.269999980926514,5.260000228881836,482592.0,5.260000228881836,BFF.MI
2019-04-25,5.309999942779541,5.25,5.289999961853027,5.289999961853027,195188.0,5.289999961853027,BFF.MI
2019-04-26,5.320000171661377,5.25,5.289999961853027,5.309999942779541,436693.0,5.309999942779541,BFF.MI
2019-04-29,5.320000171661377,5.230000019073486,5.309999942779541,5.320000171661377,264870.0,5.320000171661377,BFF.MI
2019-04-30,5.329999923706055,5.25,5.329999923706055,5.260000228881836,297721.0,5.260000228881836,BFF.MI
2019-05-02,5.309999942779541,5.230000019073486,5.309999942779541,5.25,345412.0,5.25,BFF.MI
2019-05-03,5.25,5.130000114440918,5.25,5.199999809265137,607512.0,5.199999809265137,BFF.MI
2019-05-06,5.199999809265137,5.039999961853027,5.139999866485596,5.150000095367432,501174.0,5.150000095367432,BFF.MI
2019-05-07,5.190000057220459,5.099999904632568,5.190000057220459,5.130000114440918,210811.0,5.130000114440918,BFF.MI
2019-05-08,5.150000095367432,5.070000171661377,5.150000095367432,5.090000152587891,209893.0,5.090000152587891,BFF.MI
2019-05-09,5.119999885559082,5.039999961853027,5.090000152587891,5.050000190734863,267715.0,5.050000190734863,BFF.MI
2019-05-10,5.119999885559082,5.0,5.119999885559082,5.019999980926514,271659.0,5.019999980926514,BFF.MI
2019-05-13,5.039999961853027,4.929999828338623,5.019999980926514,4.96999979019165,302738.0,4.96999979019165,BFF.MI
2019-05-14,5.010000228881836,4.929999828338623,4.960000038146973,5.0,168461.0,5.0,BFF.MI
2019-05-15,5.010000228881836,4.920000076293945,5.010000228881836,4.974999904632568,132601.0,4.974999904632568,BFF.MI
2019-05-16,5.03000020980835,4.934999942779541,4.934999942779541,4.985000133514404,183355.0,4.985000133514404,BFF.MI
2019-05-17,5.0,4.945000171661377,4.974999904632568,4.985000133514404,185408.0,4.985000133514404,BFF.MI
2019-05-20,5.039999961853027,4.934999942779541,4.949999809265137,4.960000038146973,291730.0,4.960000038146973,BFF.MI
2019-05-21,5.010000228881836,4.954999923706055,4.989999771118164,5.010000228881836,112782.0,5.010000228881836,BFF.MI
2019-05-22,5.010000228881836,4.949999809265137,4.96999979019165,4.949999809265137,276543.0,4.949999809265137,BFF.MI
2019-05-23,4.974999904632568,4.769999980926514,4.945000171661377,4.769999980926514,607886.0,4.769999980926514,BFF.MI
2019-05-24,4.885000228881836,4.800000190734863,4.869999885559082,4.840000152587891,185948.0,4.840000152587891,BFF.MI
2019-05-27,4.934999942779541,4.809999942779541,4.809999942779541,4.880000114440918,191125.0,4.880000114440918,BFF.MI
2019-05-28,4.880000114440918,4.800000190734863,4.880000114440918,4.855000019073486,360189.0,4.855000019073486,BFF.MI
2019-05-29,4.855000019073486,4.760000228881836,4.855000019073486,4.815000057220459,159569.0,4.815000057220459,BFF.MI
2019-05-30,4.929999828338623,4.84499979019165,4.869999885559082,4.855000019073486,307336.0,4.855000019073486,BFF.MI
2019-05-31,4.889999866485596,4.755000114440918,4.889999866485596,4.775000095367432,428166.0,4.775000095367432,BFF.MI
2019-06-03,4.829999923706055,4.744999885559082,4.78000020980835,4.744999885559082,338813.0,4.744999885559082,BFF.MI
2019-06-04,5.03000020980835,4.744999885559082,4.744999885559082,4.989999771118164,324729.0,4.989999771118164,BFF.MI
2019-06-05,5.039999961853027,4.949999809265137,4.989999771118164,4.985000133514404,250598.0,4.985000133514404,BFF.MI
2019-06-06,5.050000190734863,4.96999979019165,4.96999979019165,5.03000020980835,180843.0,5.03000020980835,BFF.MI
2019-06-07,5.039999961853027,4.949999809265137,5.039999961853027,4.949999809265137,508685.0,4.949999809265137,BFF.MI
2019-06-10,5.010000228881836,4.940000057220459,4.940000057220459,4.980000019073486,71591.0,4.980000019073486,BFF.MI
2019-06-11,5.03000020980835,4.960000038146973,4.960000038146973,4.974999904632568,448492.0,4.974999904632568,BFF.MI
2019-06-12,5.0,4.945000171661377,5.0,4.945000171661377,121766.0,4.945000171661377,BFF.MI
2019-06-13,5.010000228881836,4.940000057220459,4.994999885559082,4.965000152587891,244304.0,4.965000152587891,BFF.MI
2019-06-14,5.0,4.920000076293945,5.0,4.934999942779541,159508.0,4.934999942779541,BFF.MI
2019-06-17,4.960000038146973,4.909999847412109,4.934999942779541,4.909999847412109,201398.0,4.909999847412109,BFF.MI
2019-06-18,4.949999809265137,4.894999980926514,4.900000095367432,4.945000171661377,605541.0,4.945000171661377,BFF.MI
2019-06-19,5.0,4.945000171661377,4.945000171661377,4.989999771118164,732921.0,4.989999771118164,BFF.MI
2019-06-20,5.050000190734863,4.985000133514404,5.010000228881836,5.03000020980835,705472.0,5.03000020980835,BFF.MI
2019-06-21,5.059999942779541,4.974999904632568,5.010000228881836,4.974999904632568,1567251.0,4.974999904632568,BFF.MI
2019-06-24,4.994999885559082,4.949999809265137,4.980000019073486,4.974999904632568,159980.0,4.974999904632568,BFF.MI
2019-06-25,4.980000019073486,4.880000114440918,4.980000019073486,4.880000114440918,229037.0,4.880000114440918,BFF.MI
2019-06-26,4.900000095367432,4.840000152587891,4.880000114440918,4.860000133514404,164491.0,4.860000133514404,BFF.MI
2019-06-27,4.909999847412109,4.849999904632568,4.864999771118164,4.869999885559082,261298.0,4.869999885559082,BFF.MI
2019-06-28,4.920000076293945,4.875,4.889999866485596,4.900000095367432,381715.0,4.900000095367432,BFF.MI
2019-07-01,4.989999771118164,4.900000095367432,4.909999847412109,4.940000057220459,339536.0,4.940000057220459,BFF.MI
2019-07-02,5.0,4.945000171661377,4.960000038146973,4.945000171661377,267459.0,4.945000171661377,BFF.MI
2019-07-03,5.010000228881836,4.96999979019165,4.980000019073486,5.0,528276.0,5.0,BFF.MI
2019-07-04,5.139999866485596,4.985000133514404,5.019999980926514,5.050000190734863,658583.0,5.050000190734863,BFF.MI
2019-07-05,5.159999847412109,5.050000190734863,5.090000152587891,5.059999942779541,424813.0,5.059999942779541,BFF.MI
2019-07-08,5.119999885559082,5.059999942779541,5.090000152587891,5.079999923706055,293303.0,5.079999923706055,BFF.MI
2019-07-09,5.090000152587891,5.03000020980835,5.059999942779541,5.050000190734863,189800.0,5.050000190734863,BFF.MI
2019-07-10,5.130000114440918,5.039999961853027,5.039999961853027,5.090000152587891,455695.0,5.090000152587891,BFF.MI
2019-07-11,5.130000114440918,5.070000171661377,5.090000152587891,5.099999904632568,211464.0,5.099999904632568,BFF.MI
2019-07-12,5.139999866485596,5.070000171661377,5.099999904632568,5.070000171661377,194648.0,5.070000171661377,BFF.MI
2019-07-15,5.119999885559082,5.039999961853027,5.050000190734863,5.039999961853027,241099.0,5.039999961853027,BFF.MI
2019-07-16,5.03000020980835,4.989999771118164,5.019999980926514,4.994999885559082,489413.0,4.994999885559082,BFF.MI
2019-07-17,5.070000171661377,4.985000133514404,5.019999980926514,5.03000020980835,553332.0,5.03000020980835,BFF.MI
2019-07-18,5.050000190734863,4.960000038146973,5.050000190734863,4.994999885559082,400508.0,4.994999885559082,BFF.MI
2019-07-19,5.019999980926514,4.864999771118164,4.980000019073486,4.925000190734863,582874.0,4.925000190734863,BFF.MI
2019-07-22,4.980000019073486,4.900000095367432,4.949999809265137,4.920000076293945,142859.0,4.920000076293945,BFF.MI
2019-07-23,4.949999809265137,4.880000114440918,4.940000057220459,4.900000095367432,430468.0,4.900000095367432,BFF.MI
2019-07-24,4.940000057220459,4.864999771118164,4.920000076293945,4.880000114440918,211872.0,4.880000114440918,BFF.MI
2019-07-25,4.974999904632568,4.889999866485596,4.920000076293945,4.920000076293945,266759.0,4.920000076293945,BFF.MI
2019-07-26,4.994999885559082,4.90500020980835,4.940000057220459,4.974999904632568,211563.0,4.974999904632568,BFF.MI
2019-07-29,5.0,4.909999847412109,4.965000152587891,4.925000190734863,253849.0,4.925000190734863,BFF.MI
2019-07-30,4.96999979019165,4.855000019073486,4.960000038146973,4.889999866485596,392732.0,4.889999866485596,BFF.MI
2019-07-31,4.920000076293945,4.869999885559082,4.889999866485596,4.900000095367432,232065.0,4.900000095367432,BFF.MI
2019-08-01,4.974999904632568,4.880000114440918,4.900000095367432,4.965000152587891,337593.0,4.965000152587891,BFF.MI
2019-08-02,4.954999923706055,4.875,4.914999961853027,4.894999980926514,169004.0,4.894999980926514,BFF.MI
2019-08-05,4.934999942779541,4.835000038146973,4.894999980926514,4.855000019073486,262105.0,4.855000019073486,BFF.MI
2019-08-06,5.010000228881836,4.855000019073486,4.900000095367432,4.960000038146973,306419.0,4.960000038146973,BFF.MI
2019-08-07,4.994999885559082,4.929999828338623,4.994999885559082,4.965000152587891,197893.0,4.965000152587891,BFF.MI
2019-08-08,5.0,4.809999942779541,4.989999771118164,4.860000133514404,433144.0,4.860000133514404,BFF.MI
2019-08-09,4.885000228881836,4.505000114440918,4.885000228881836,4.525000095367432,1045262.0,4.525000095367432,BFF.MI
2019-08-12,4.614999771118164,4.434999942779541,4.599999904632568,4.440000057220459,554636.0,4.440000057220459,BFF.MI
2019-08-13,4.599999904632568,4.369999885559082,4.494999885559082,4.559999942779541,548032.0,4.559999942779541,BFF.MI
2019-08-14,4.619999885559082,4.425000190734863,4.554999828338623,4.460000038146973,369522.0,4.460000038146973,BFF.MI
2019-08-16,4.614999771118164,4.449999809265137,4.480000019073486,4.599999904632568,486651.0,4.599999904632568,BFF.MI
2019-08-19,4.75,4.610000133514404,4.650000095367432,4.735000133514404,362477.0,4.735000133514404,BFF.MI
2019-08-20,4.735000133514404,4.545000076293945,4.699999809265137,4.545000076293945,459016.0,4.545000076293945,BFF.MI
2019-08-21,4.610000133514404,4.5,4.605000019073486,4.53000020980835,483306.0,4.53000020980835,BFF.MI
2019-08-22,4.630000114440918,4.53000020980835,4.550000190734863,4.599999904632568,278051.0,4.599999904632568,BFF.MI
2019-08-23,4.644999980926514,4.539999961853027,4.614999771118164,4.545000076293945,294153.0,4.545000076293945,BFF.MI
2019-08-26,4.570000171661377,4.514999866485596,4.539999961853027,4.550000190734863,113692.0,4.550000190734863,BFF.MI
2019-08-27,4.630000114440918,4.525000095367432,4.570000171661377,4.579999923706055,315725.0,4.579999923706055,BFF.MI
2019-08-28,4.675000190734863,4.550000190734863,4.619999885559082,4.570000171661377,412759.0,4.570000171661377,BFF.MI
2019-08-29,4.644999980926514,4.539999961853027,4.644999980926514,4.59499979019165,628721.0,4.59499979019165,BFF.MI
2019-08-30,4.65500020980835,4.579999923706055,4.579999923706055,4.610000133514404,231932.0,4.610000133514404,BFF.MI
2019-09-02,4.690000057220459,4.59499979019165,4.614999771118164,4.630000114440918,214042.0,4.630000114440918,BFF.MI
2019-09-03,4.679999828338623,4.579999923706055,4.619999885559082,4.650000095367432,181645.0,4.650000095367432,BFF.MI
2019-09-04,4.715000152587891,4.630000114440918,4.675000190734863,4.650000095367432,433730.0,4.650000095367432,BFF.MI
2019-09-05,4.699999809265137,4.650000095367432,4.659999847412109,4.679999828338623,391802.0,4.679999828338623,BFF.MI
2019-09-06,4.71999979019165,4.650000095367432,4.670000076293945,4.670000076293945,242520.0,4.670000076293945,BFF.MI
2019-09-09,4.75,4.610000133514404,4.664999961853027,4.75,239817.0,4.75,BFF.MI
2019-09-10,4.880000114440918,4.735000133514404,4.75,4.809999942779541,516589.0,4.809999942779541,BFF.MI
2019-09-11,4.949999809265137,4.804999828338623,4.804999828338623,4.809999942779541,772590.0,4.809999942779541,BFF.MI
2019-09-12,4.889999866485596,4.78000020980835,4.820000171661377,4.784999847412109,413605.0,4.784999847412109,BFF.MI
2019-09-13,4.90500020980835,4.78000020980835,4.835000038146973,4.860000133514404,392932.0,4.860000133514404,BFF.MI
2019-09-16,4.885000228881836,4.784999847412109,4.840000152587891,4.829999923706055,209724.0,4.829999923706055,BFF.MI
2019-09-17,4.860000133514404,4.71999979019165,4.840000152587891,4.78000020980835,220794.0,4.78000020980835,BFF.MI
2019-09-18,4.835000038146973,4.75,4.75,4.820000171661377,233302.0,4.820000171661377,BFF.MI
2019-09-19,4.900000095367432,4.809999942779541,4.840000152587891,4.875,150933.0,4.875,BFF.MI
2019-09-20,4.875,4.815000057220459,4.820000171661377,4.815000057220459,343744.0,4.815000057220459,BFF.MI
2019-09-23,4.849999904632568,4.760000228881836,4.824999809265137,4.800000190734863,230869.0,4.800000190734863,BFF.MI
2019-09-24,4.840000152587891,4.775000095367432,4.809999942779541,4.775000095367432,214584.0,4.775000095367432,BFF.MI
2019-09-25,4.78000020980835,4.664999961853027,4.78000020980835,4.744999885559082,321351.0,4.744999885559082,BFF.MI
2019-09-26,4.804999828338623,4.724999904632568,4.789999961853027,4.784999847412109,165203.0,4.784999847412109,BFF.MI
2019-09-27,4.849999904632568,4.775000095367432,4.78000020980835,4.809999942779541,513181.0,4.809999942779541,BFF.MI
2019-09-30,4.840000152587891,4.769999980926514,4.809999942779541,4.784999847412109,241411.0,4.784999847412109,BFF.MI
2019-10-01,4.829999923706055,4.75,4.829999923706055,4.755000114440918,196694.0,4.755000114440918,BFF.MI
2019-10-02,4.775000095367432,4.679999828338623,4.775000095367432,4.699999809265137,399107.0,4.699999809265137,BFF.MI
2019-10-03,4.739999771118164,4.65500020980835,4.675000190734863,4.710000038146973,267135.0,4.710000038146973,BFF.MI
2019-10-04,4.760000228881836,4.670000076293945,4.695000171661377,4.75,285250.0,4.75,BFF.MI
2019-10-07,4.800000190734863,4.730000019073486,4.735000133514404,4.800000190734863,124776.0,4.800000190734863,BFF.MI
2019-10-08,4.824999809265137,4.755000114440918,4.789999961853027,4.804999828338623,318243.0,4.804999828338623,BFF.MI
2019-10-09,4.869999885559082,4.769999980926514,4.804999828338623,4.849999904632568,355617.0,4.849999904632568,BFF.MI
2019-10-10,4.894999980926514,4.795000076293945,4.880000114440918,4.885000228881836,347918.0,4.885000228881836,BFF.MI
2019-10-11,4.989999771118164,4.864999771118164,4.864999771118164,4.974999904632568,517201.0,4.974999904632568,BFF.MI
2019-10-14,5.059999942779541,4.954999923706055,4.954999923706055,5.03000020980835,324782.0,5.03000020980835,BFF.MI
2019-10-15,5.119999885559082,5.010000228881836,5.050000190734863,5.090000152587891,367299.0,5.090000152587891,BFF.MI
2019-10-16,5.099999904632568,4.940000057220459,5.059999942779541,5.059999942779541,413174.0,5.059999942779541,BFF.MI
2019-10-17,5.289999961853027,5.059999942779541,5.059999942779541,5.25,1092587.0,5.25,BFF.MI
2019-10-18,5.329999923706055,5.170000076293945,5.239999771118164,5.320000171661377,498133.0,5.320000171661377,BFF.MI
2019-10-21,5.420000076293945,5.230000019073486,5.320000171661377,5.28000020980835,989076.0,5.28000020980835,BFF.MI
2019-10-22,5.389999866485596,5.21999979019165,5.309999942779541,5.380000114440918,810423.0,5.380000114440918,BFF.MI
2019-10-23,5.380000114440918,5.309999942779541,5.349999904632568,5.369999885559082,270515.0,5.369999885559082,BFF.MI
2019-10-24,5.389999866485596,5.329999923706055,5.349999904632568,5.349999904632568,298286.0,5.349999904632568,BFF.MI
2019-10-25,5.389999866485596,5.329999923706055,5.369999885559082,5.389999866485596,182303.0,5.389999866485596,BFF.MI
2019-10-28,5.449999809265137,5.360000133514404,5.400000095367432,5.449999809265137,386804.0,5.449999809265137,BFF.MI
2019-10-29,5.5,5.400000095367432,5.460000038146973,5.480000019073486,682311.0,5.480000019073486,BFF.MI
2019-10-30,5.489999771118164,5.349999904632568,5.489999771118164,5.429999828338623,463002.0,5.429999828338623,BFF.MI
2019-10-31,5.440000057220459,5.349999904632568,5.420000076293945,5.429999828338623,259823.0,5.429999828338623,BFF.MI
2019-11-01,5.46999979019165,5.400000095367432,5.420000076293945,5.46999979019165,205376.0,5.46999979019165,BFF.MI
2019-11-04,5.5,5.429999828338623,5.46999979019165,5.46999979019165,774761.0,5.46999979019165,BFF.MI
2019-11-05,5.5,5.449999809265137,5.449999809265137,5.46999979019165,518047.0,5.46999979019165,BFF.MI
2019-11-06,5.489999771118164,5.400000095367432,5.489999771118164,5.400000095367432,465278.0,5.400000095367432,BFF.MI
2019-11-07,5.5,5.409999847412109,5.449999809265137,5.5,522326.0,5.5,BFF.MI
2019-11-08,5.489999771118164,5.269999980926514,5.489999771118164,5.349999904632568,819041.0,5.349999904632568,BFF.MI
2019-11-11,5.409999847412109,5.269999980926514,5.329999923706055,5.28000020980835,676372.0,5.28000020980835,BFF.MI
2019-11-12,5.380000114440918,5.269999980926514,5.28000020980835,5.349999904632568,882957.0,5.349999904632568,BFF.MI
2019-11-13,5.420000076293945,5.289999961853027,5.349999904632568,5.349999904632568,685814.0,5.349999904632568,BFF.MI
2019-11-14,5.429999828338623,5.340000152587891,5.400000095367432,5.340000152587891,322262.0,5.340000152587891,BFF.MI
2019-11-15,5.400000095367432,5.320000171661377,5.369999885559082,5.400000095367432,423318.0,5.400000095367432,BFF.MI
2019-11-18,5.429999828338623,5.320000171661377,5.360000133514404,5.329999923706055,264447.0,5.329999923706055,BFF.MI
2019-11-19,5.340000152587891,5.25,5.320000171661377,5.260000228881836,357968.0,5.260000228881836,BFF.MI
2019-11-20,5.28000020980835,5.179999828338623,5.25,5.21999979019165,534929.0,5.21999979019165,BFF.MI
2019-11-21,5.269999980926514,5.170000076293945,5.179999828338623,5.260000228881836,307259.0,5.260000228881836,BFF.MI
2019-11-22,5.349999904632568,5.260000228881836,5.28000020980835,5.349999904632568,427480.0,5.349999904632568,BFF.MI
2019-11-25,5.409999847412109,5.320000171661377,5.349999904632568,5.389999866485596,462341.0,5.389999866485596,BFF.MI
2019-11-26,5.420000076293945,5.349999904632568,5.369999885559082,5.409999847412109,900918.0,5.409999847412109,BFF.MI
2019-11-27,5.539999961853027,5.389999866485596,5.420000076293945,5.420000076293945,1287483.0,5.420000076293945,BFF.MI
2019-11-28,5.5,5.380000114440918,5.420000076293945,5.46999979019165,439505.0,5.46999979019165,BFF.MI
2019-11-29,5.559999942779541,5.420000076293945,5.460000038146973,5.460000038146973,642386.0,5.460000038146973,BFF.MI
2019-12-02,5.570000171661377,5.360000133514404,5.46999979019165,5.369999885559082,753716.0,5.369999885559082,BFF.MI
2019-12-03,5.460000038146973,5.28000020980835,5.349999904632568,5.349999904632568,371452.0,5.349999904632568,BFF.MI
2019-12-04,5.409999847412109,5.320000171661377,5.369999885559082,5.360000133514404,179341.0,5.360000133514404,BFF.MI
2019-12-05,5.389999866485596,5.340000152587891,5.340000152587891,5.380000114440918,194556.0,5.380000114440918,BFF.MI
2019-12-06,5.409999847412109,5.349999904632568,5.380000114440918,5.409999847412109,177748.0,5.409999847412109,BFF.MI
2019-12-09,5.400000095367432,5.269999980926514,5.400000095367432,5.329999923706055,447708.0,5.329999923706055,BFF.MI
2019-12-10,5.349999904632568,5.300000190734863,5.309999942779541,5.300000190734863,182643.0,5.300000190734863,BFF.MI
2019-12-11,5.369999885559082,5.289999961853027,5.309999942779541,5.369999885559082,144245.0,5.369999885559082,BFF.MI
2019-12-12,5.409999847412109,5.329999923706055,5.340000152587891,5.349999904632568,280241.0,5.349999904632568,BFF.MI
2019-12-13,5.420000076293945,5.28000020980835,5.420000076293945,5.320000171661377,373119.0,5.320000171661377,BFF.MI
2019-12-16,5.369999885559082,5.25,5.309999942779541,5.289999961853027,378018.0,5.289999961853027,BFF.MI
2019-12-17,5.349999904632568,5.300000190734863,5.320000171661377,5.309999942779541,311667.0,5.309999942779541,BFF.MI
2019-12-18,5.380000114440918,5.300000190734863,5.320000171661377,5.380000114440918,218627.0,5.380000114440918,BFF.MI
2019-12-19,5.380000114440918,5.309999942779541,5.349999904632568,5.349999904632568,333103.0,5.349999904632568,BFF.MI
2019-12-20,5.389999866485596,5.309999942779541,5.329999923706055,5.329999923706055,264164.0,5.329999923706055,BFF.MI
2019-12-23,5.360000133514404,5.28000020980835,5.320000171661377,5.300000190734863,161714.0,5.300000190734863,BFF.MI
2019-12-27,5.340000152587891,5.269999980926514,5.300000190734863,5.269999980926514,116557.0,5.269999980926514,BFF.MI
2019-12-30,5.340000152587891,5.28000020980835,5.329999923706055,5.340000152587891,131707.0,5.340000152587891,BFF.MI
2020-01-02,5.389999866485596,5.349999904632568,5.360000133514404,5.369999885559082,183512.0,5.369999885559082,BFF.MI
2020-01-03,5.400000095367432,5.28000020980835,5.400000095367432,5.309999942779541,281512.0,5.309999942779541,BFF.MI
2020-01-06,5.329999923706055,5.21999979019165,5.28000020980835,5.300000190734863,236744.0,5.300000190734863,BFF.MI
2020-01-07,5.349999904632568,5.260000228881836,5.340000152587891,5.349999904632568,305166.0,5.349999904632568,BFF.MI
2020-01-08,5.389999866485596,5.28000020980835,5.300000190734863,5.360000133514404,235432.0,5.360000133514404,BFF.MI
2020-01-09,5.429999828338623,5.369999885559082,5.400000095367432,5.389999866485596,284871.0,5.389999866485596,BFF.MI
2020-01-10,5.380000114440918,5.300000190734863,5.329999923706055,5.349999904632568,2007774.0,5.349999904632568,BFF.MI
2020-01-13,5.380000114440918,5.320000171661377,5.380000114440918,5.329999923706055,584668.0,5.329999923706055,BFF.MI
2020-01-14,5.400000095367432,5.329999923706055,5.400000095367432,5.389999866485596,963684.0,5.389999866485596,BFF.MI
2020-01-15,5.429999828338623,5.360000133514404,5.360000133514404,5.400000095367432,462682.0,5.400000095367432,BFF.MI
2020-01-16,5.420000076293945,5.320000171661377,5.380000114440918,5.360000133514404,340867.0,5.360000133514404,BFF.MI
2020-01-17,5.440000057220459,5.340000152587891,5.360000133514404,5.440000057220459,385089.0,5.440000057220459,BFF.MI
2020-01-20,5.539999961853027,5.440000057220459,5.440000057220459,5.5,607552.0,5.5,BFF.MI
2020-01-21,5.639999866485596,5.46999979019165,5.519999980926514,5.619999885559082,835923.0,5.619999885559082,BFF.MI
2020-01-22,5.699999809265137,5.610000133514404,5.639999866485596,5.650000095367432,1055303.0,5.650000095367432,BFF.MI
2020-01-23,5.679999828338623,5.610000133514404,5.650000095367432,5.670000076293945,599094.0,5.670000076293945,BFF.MI
2020-01-24,5.760000228881836,5.650000095367432,5.690000057220459,5.75,1836747.0,5.75,BFF.MI
2020-01-27,5.789999961853027,5.670000076293945,5.739999771118164,5.75,1115236.0,5.75,BFF.MI
2020-01-28,5.820000171661377,5.739999771118164,5.739999771118164,5.769999980926514,500414.0,5.769999980926514,BFF.MI
2020-01-29,5.800000190734863,5.670000076293945,5.800000190734863,5.679999828338623,838597.0,5.679999828338623,BFF.MI
2020-01-30,5.699999809265137,5.519999980926514,5.670000076293945,5.550000190734863,543254.0,5.550000190734863,BFF.MI
2020-01-31,5.650000095367432,5.519999980926514,5.599999904632568,5.550000190734863,667564.0,5.550000190734863,BFF.MI
2020-02-03,5.639999866485596,5.53000020980835,5.599999904632568,5.590000152587891,447125.0,5.590000152587891,BFF.MI
2020-02-04,5.670000076293945,5.610000133514404,5.639999866485596,5.619999885559082,295322.0,5.619999885559082,BFF.MI
2020-02-05,5.739999771118164,5.599999904632568,5.659999847412109,5.71999979019165,632836.0,5.71999979019165,BFF.MI
2020-02-06,5.800000190734863,5.619999885559082,5.760000228881836,5.679999828338623,696688.0,5.679999828338623,BFF.MI
2020-02-07,5.739999771118164,5.630000114440918,5.690000057220459,5.679999828338623,330391.0,5.679999828338623,BFF.MI
2020-02-10,5.769999980926514,5.610000133514404,5.679999828338623,5.739999771118164,769965.0,5.739999771118164,BFF.MI
2020-02-11,5.789999961853027,5.679999828338623,5.739999771118164,5.730000019073486,510577.0,5.730000019073486,BFF.MI
2020-02-12,5.860000133514404,5.71999979019165,5.75,5.800000190734863,1225246.0,5.800000190734863,BFF.MI
2020-02-13,5.820000171661377,5.75,5.820000171661377,5.800000190734863,435487.0,5.800000190734863,BFF.MI
2020-02-14,5.909999847412109,5.800000190734863,5.820000171661377,5.869999885559082,580517.0,5.869999885559082,BFF.MI
2020-02-17,5.96999979019165,5.869999885559082,5.869999885559082,5.960000038146973,848063.0,5.960000038146973,BFF.MI
2020-02-18,5.96999979019165,5.880000114440918,5.949999809265137,5.960000038146973,494606.0,5.960000038146973,BFF.MI
2020-02-19,6.130000114440918,5.940000057220459,5.949999809265137,6.119999885559082,1308208.0,6.119999885559082,BFF.MI
2020-02-20,6.150000095367432,6.110000133514404,6.119999885559082,6.130000114440918,598369.0,6.130000114440918,BFF.MI
2020-02-21,6.139999866485596,6.03000020980835,6.119999885559082,6.050000190734863,872961.0,6.050000190734863,BFF.MI
2020-02-24,5.929999828338623,5.570000171661377,5.860000133514404,5.699999809265137,1413864.0,5.699999809265137,BFF.MI
2020-02-25,5.769999980926514,5.579999923706055,5.699999809265137,5.639999866485596,888399.0,5.639999866485596,BFF.MI
2020-02-26,6.03000020980835,5.550000190734863,5.610000133514404,5.829999923706055,878154.0,5.829999923706055,BFF.MI
2020-02-27,5.769999980926514,5.619999885559082,5.769999980926514,5.690000057220459,972068.0,5.690000057220459,BFF.MI
2020-02-28,5.599999904632568,5.449999809265137,5.570000171661377,5.53000020980835,1140649.0,5.53000020980835,BFF.MI
2020-03-02,5.659999847412109,5.150000095367432,5.619999885559082,5.28000020980835,1400877.0,5.28000020980835,BFF.MI
2020-03-03,5.449999809265137,5.300000190734863,5.349999904632568,5.389999866485596,945739.0,5.389999866485596,BFF.MI
2020-03-04,5.409999847412109,5.269999980926514,5.380000114440918,5.320000171661377,447939.0,5.320000171661377,BFF.MI
2020-03-05,5.340000152587891,5.179999828338623,5.309999942779541,5.269999980926514,603387.0,5.269999980926514,BFF.MI
2020-03-06,5.199999809265137,4.925000190734863,5.179999828338623,4.974999904632568,1156523.0,4.974999904632568,BFF.MI
2020-03-09,4.699999809265137,4.380000114440918,4.380000114440918,4.650000095367432,1138697.0,4.650000095367432,BFF.MI
2020-03-10,4.875,4.574999809265137,4.650000095367432,4.585000038146973,1163621.0,4.585000038146973,BFF.MI
2020-03-11,4.695000171661377,4.510000228881836,4.664999961853027,4.625,1202913.0,4.625,BFF.MI
2020-03-12,4.619999885559082,4.175000190734863,4.460000038146973,4.175000190734863,1617527.0,4.175000190734863,BFF.MI
2020-03-13,4.675000190734863,4.224999904632568,4.420000076293945,4.400000095367432,1392043.0,4.400000095367432,BFF.MI
2020-03-16,4.315000057220459,4.034999847412109,4.315000057220459,4.190000057220459,1314392.0,4.190000057220459,BFF.MI
2020-03-17,4.400000095367432,4.065000057220459,4.210000038146973,4.144999980926514,1016883.0,4.144999980926514,BFF.MI
2020-03-18,4.315000057220459,4.050000190734863,4.050000190734863,4.074999809265137,431233.0,4.074999809265137,BFF.MI
2020-03-19,4.559999942779541,4.199999809265137,4.199999809265137,4.275000095367432,807028.0,4.275000095367432,BFF.MI
2020-03-20,4.65500020980835,4.360000133514404,4.360000133514404,4.65500020980835,716680.0,4.65500020980835,BFF.MI
2020-03-23,4.635000228881836,4.375,4.5,4.565000057220459,779278.0,4.565000057220459,BFF.MI
2020-03-24,4.75,4.525000095367432,4.699999809265137,4.75,627016.0,4.75,BFF.MI
2020-03-25,4.974999904632568,4.510000228881836,4.84499979019165,4.650000095367432,518902.0,4.650000095367432,BFF.MI
2020-03-26,4.755000114440918,4.550000190734863,4.71999979019165,4.695000171661377,512750.0,4.695000171661377,BFF.MI
2020-03-27,4.835000038146973,4.570000171661377,4.659999847412109,4.800000190734863,382070.0,4.800000190734863,BFF.MI
2020-03-30,4.775000095367432,4.434999942779541,4.71999979019165,4.434999942779541,370305.0,4.434999942779541,BFF.MI
2020-03-31,4.820000171661377,4.539999961853027,4.800000190734863,4.730000019073486,1180069.0,4.730000019073486,BFF.MI
2020-04-01,4.760000228881836,4.539999961853027,4.679999828338623,4.724999904632568,339120.0,4.724999904632568,BFF.MI
2020-04-02,4.760000228881836,4.599999904632568,4.71999979019165,4.619999885559082,297379.0,4.619999885559082,BFF.MI
2020-04-03,4.635000228881836,4.570000171661377,4.599999904632568,4.570000171661377,273018.0,4.570000171661377,BFF.MI
2020-04-06,4.784999847412109,4.599999904632568,4.679999828338623,4.699999809265137,354219.0,4.699999809265137,BFF.MI
2020-04-07,5.039999961853027,4.739999771118164,4.78000020980835,5.0,809518.0,5.0,BFF.MI
2020-04-08,5.070000171661377,4.900000095367432,5.059999942779541,5.059999942779541,280545.0,5.059999942779541,BFF.MI
2020-04-09,5.110000133514404,4.940000057220459,5.050000190734863,5.099999904632568,237082.0,5.099999904632568,BFF.MI
2020-04-14,5.119999885559082,4.914999961853027,5.110000133514404,4.940000057220459,197496.0,4.940000057220459,BFF.MI
2020-04-15,4.920000076293945,4.630000114440918,4.900000095367432,4.864999771118164,206939.0,4.864999771118164,BFF.MI
2020-04-16,4.880000114440918,4.710000038146973,4.864999771118164,4.710000038146973,368449.0,4.710000038146973,BFF.MI
2020-04-17,4.800000190734863,4.650000095367432,4.800000190734863,4.679999828338623,200989.0,4.679999828338623,BFF.MI
2020-04-20,4.71999979019165,4.630000114440918,4.704999923706055,4.670000076293945,182922.0,4.670000076293945,BFF.MI
2020-04-21,4.840000152587891,4.480000019073486,4.635000228881836,4.724999904632568,311282.0,4.724999904632568,BFF.MI
2020-04-22,4.784999847412109,4.619999885559082,4.664999961853027,4.71999979019165,157163.0,4.71999979019165,BFF.MI
2020-04-23,4.744999885559082,4.639999866485596,4.71999979019165,4.724999904632568,179026.0,4.724999904632568,BFF.MI
2020-04-24,4.78000020980835,4.650000095367432,4.78000020980835,4.699999809265137,148040.0,4.699999809265137,BFF.MI
2020-04-27,4.889999866485596,4.670000076293945,4.670000076293945,4.784999847412109,152570.0,4.784999847412109,BFF.MI
2020-04-28,4.949999809265137,4.704999923706055,4.704999923706055,4.909999847412109,273705.0,4.909999847412109,BFF.MI
2020-04-29,4.920000076293945,4.679999828338623,4.710000038146973,4.909999847412109,440452.0,4.909999847412109,BFF.MI
2020-04-30,4.920000076293945,4.710000038146973,4.920000076293945,4.715000152587891,282307.0,4.715000152587891,BFF.MI
2020-05-04,4.730000019073486,4.550000190734863,4.730000019073486,4.550000190734863,200490.0,4.550000190734863,BFF.MI
2020-05-05,4.664999961853027,4.514999866485596,4.545000076293945,4.539999961853027,186348.0,4.539999961853027,BFF.MI
2020-05-06,4.715000152587891,4.565000057220459,4.650000095367432,4.639999866485596,234472.0,4.639999866485596,BFF.MI
2020-05-07,4.724999904632568,4.519999980926514,4.724999904632568,4.519999980926514,117770.0,4.519999980926514,BFF.MI
2020-05-08,5.0,4.514999866485596,4.724999904632568,4.824999809265137,351158.0,4.824999809265137,BFF.MI
2020-05-11,4.989999771118164,4.809999942779541,4.864999771118164,4.809999942779541,293195.0,4.809999942779541,BFF.MI
2019-01-02,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,5.1686882972717285,FNL.MI
2019-01-03,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,5.1686882972717285,FNL.MI
2019-01-04,5.400000095367432,5.28000020980835,5.400000095367432,5.28000020980835,2000.0,5.149183750152588,FNL.MI
2019-01-07,5.400000095367432,5.28000020980835,5.28000020980835,5.400000095367432,1000.0,5.266210556030273,FNL.MI
2019-01-08,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.266210556030273,FNL.MI
2019-01-09,5.639999866485596,5.5,5.5,5.579999923706055,1000.0,5.441750526428223,FNL.MI
2019-01-10,5.599999904632568,5.460000038146973,5.460000038146973,5.599999904632568,9000.0,5.461255073547363,FNL.MI
2019-01-11,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,2000.0,5.558777332305908,FNL.MI
2019-01-14,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0.0,5.558777332305908,FNL.MI
2019-01-15,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,11500.0,5.461255073547363,FNL.MI
2019-01-16,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.461255073547363,FNL.MI
2019-01-17,5.519999980926514,5.519999980926514,5.519999980926514,5.519999980926514,500.0,5.383237361907959,FNL.MI
2019-01-18,5.679999828338623,5.639999866485596,5.639999866485596,5.679999828338623,1500.0,5.539272785186768,FNL.MI
2019-01-21,5.760000228881836,5.659999847412109,5.659999847412109,5.739999771118164,2500.0,5.5977864265441895,FNL.MI
2019-01-22,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.5977864265441895,FNL.MI
2019-01-23,5.78000020980835,5.760000228881836,5.760000228881836,5.78000020980835,1000.0,5.636795520782471,FNL.MI
2019-01-24,5.800000190734863,5.78000020980835,5.78000020980835,5.800000190734863,1000.0,5.656300067901611,FNL.MI
2019-01-25,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,500.0,5.656300067901611,FNL.MI
2019-01-28,5.679999828338623,5.539999961853027,5.679999828338623,5.539999961853027,2000.0,5.4027419090271,FNL.MI
2019-01-29,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.4027419090271,FNL.MI
2019-01-30,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.4027419090271,FNL.MI
2019-01-31,5.420000076293945,5.420000076293945,5.420000076293945,5.420000076293945,500.0,5.285715103149414,FNL.MI
2019-02-01,5.699999809265137,5.519999980926514,5.519999980926514,5.699999809265137,1500.0,5.558777332305908,FNL.MI
2019-02-04,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0.0,5.558777332305908,FNL.MI
2019-02-05,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,500.0,5.441750526428223,FNL.MI
2019-02-06,5.800000190734863,5.699999809265137,5.699999809265137,5.800000190734863,1000.0,5.656300067901611,FNL.MI
2019-02-07,5.679999828338623,5.539999961853027,5.679999828338623,5.539999961853027,1500.0,5.4027419090271,FNL.MI
2019-02-08,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.4027419090271,FNL.MI
2019-02-11,5.5,5.480000019073486,5.5,5.480000019073486,1000.0,5.344228267669678,FNL.MI
2019-02-12,5.420000076293945,5.420000076293945,5.420000076293945,5.420000076293945,500.0,5.285715103149414,FNL.MI
2019-02-13,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,3000.0,5.266210556030273,FNL.MI
2019-02-14,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.266210556030273,FNL.MI
2019-02-15,5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,500.0,5.480759620666504,FNL.MI
2019-02-18,5.5,5.5,5.5,5.5,500.0,5.363732814788818,FNL.MI
2019-02-19,5.699999809265137,5.440000057220459,5.599999904632568,5.699999809265137,15000.0,5.558777332305908,FNL.MI
2019-02-20,5.840000152587891,5.480000019073486,5.78000020980835,5.760000228881836,11500.0,5.617291450500488,FNL.MI
2019-02-21,5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,4000.0,5.617291450500488,FNL.MI
2019-02-22,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,500.0,5.656300067901611,FNL.MI
2019-02-25,5.679999828338623,5.579999923706055,5.679999828338623,5.599999904632568,1500.0,5.461255073547363,FNL.MI
2019-02-26,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,500.0,5.441750526428223,FNL.MI
2019-02-27,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.441750526428223,FNL.MI
2019-02-28,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.441750526428223,FNL.MI
2019-03-01,5.71999979019165,5.699999809265137,5.699999809265137,5.71999979019165,1000.0,5.578281879425049,FNL.MI
2019-03-04,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,500.0,5.558777332305908,FNL.MI
2019-03-05,5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,500.0,5.480759620666504,FNL.MI
2019-03-06,6.0,5.599999904632568,5.599999904632568,6.0,8500.0,5.851345062255859,FNL.MI
2019-03-07,6.0,5.900000095367432,6.0,5.900000095367432,23500.0,5.753822326660156,FNL.MI
2019-03-08,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.753822326660156,FNL.MI
2019-03-11,5.78000020980835,5.71999979019165,5.78000020980835,5.71999979019165,1000.0,5.578281879425049,FNL.MI
2019-03-12,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0.0,5.578281879425049,FNL.MI
2019-03-13,5.820000171661377,5.820000171661377,5.820000171661377,5.820000171661377,500.0,5.675804615020752,FNL.MI
2019-03-14,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,1000.0,5.558777332305908,FNL.MI
2019-03-15,5.699999809265137,5.659999847412109,5.659999847412109,5.699999809265137,1500.0,5.558777332305908,FNL.MI
2019-03-18,5.579999923706055,5.539999961853027,5.579999923706055,5.539999961853027,3000.0,5.4027419090271,FNL.MI
2019-03-19,5.5,5.460000038146973,5.5,5.480000019073486,4000.0,5.344228267669678,FNL.MI
2019-03-20,5.460000038146973,5.460000038146973,5.460000038146973,5.460000038146973,3000.0,5.324723720550537,FNL.MI
2019-03-21,5.420000076293945,5.400000095367432,5.420000076293945,5.400000095367432,6500.0,5.266210556030273,FNL.MI
2019-03-22,5.519999980926514,5.400000095367432,5.519999980926514,5.400000095367432,1500.0,5.266210556030273,FNL.MI
2019-03-25,5.579999923706055,5.460000038146973,5.519999980926514,5.460000038146973,2000.0,5.324723720550537,FNL.MI
2019-03-26,5.539999961853027,5.400000095367432,5.539999961853027,5.400000095367432,1000.0,5.266210556030273,FNL.MI
2019-03-27,5.420000076293945,5.400000095367432,5.420000076293945,5.400000095367432,1500.0,5.266210556030273,FNL.MI
2019-03-28,5.539999961853027,5.400000095367432,5.400000095367432,5.5,3500.0,5.363732814788818,FNL.MI
2019-03-29,5.599999904632568,5.400000095367432,5.599999904632568,5.400000095367432,3500.0,5.266210556030273,FNL.MI
2019-04-01,5.5,5.5,5.5,5.5,500.0,5.363732814788818,FNL.MI
2019-04-02,5.5,5.5,5.5,5.5,0.0,5.363732814788818,FNL.MI
2019-04-03,5.75,5.599999904632568,5.599999904632568,5.75,1500.0,5.60753870010376,FNL.MI
2019-04-04,5.650000095367432,5.5,5.650000095367432,5.5,2000.0,5.363732814788818,FNL.MI
2019-04-05,5.650000095367432,5.5,5.5,5.550000190734863,1500.0,5.41249418258667,FNL.MI
2019-04-08,5.699999809265137,5.5,5.699999809265137,5.550000190734863,2000.0,5.41249418258667,FNL.MI
2019-04-09,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.41249418258667,FNL.MI
2019-04-10,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.41249418258667,FNL.MI
2019-04-11,5.550000190734863,5.400000095367432,5.550000190734863,5.400000095367432,4000.0,5.266210556030273,FNL.MI
2019-04-12,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,500.0,5.41249418258667,FNL.MI
2019-04-15,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,3500.0,5.314971446990967,FNL.MI
2019-04-16,5.449999809265137,5.199999809265137,5.349999904632568,5.349999904632568,2500.0,5.217449188232422,FNL.MI
2019-04-17,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,0.0,5.217449188232422,FNL.MI
2019-04-18,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,0.0,5.217449188232422,FNL.MI
2019-04-23,5.599999904632568,5.449999809265137,5.449999809265137,5.599999904632568,1000.0,5.461255073547363,FNL.MI
2019-04-24,5.5,5.5,5.5,5.5,500.0,5.363732814788818,FNL.MI
2019-04-25,5.75,5.550000190734863,5.550000190734863,5.599999904632568,2500.0,5.461255073547363,FNL.MI
2019-04-26,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.461255073547363,FNL.MI
2019-04-29,5.800000190734863,5.650000095367432,5.650000095367432,5.75,50000.0,5.60753870010376,FNL.MI
2019-04-30,6.199999809265137,5.650000095367432,5.900000095367432,6.0,31000.0,5.851345062255859,FNL.MI
2019-05-02,6.050000190734863,5.900000095367432,6.050000190734863,5.900000095367432,1500.0,5.753822326660156,FNL.MI
2019-05-03,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,1500.0,5.80258321762085,FNL.MI
2019-05-06,6.0,6.0,6.0,6.0,3500.0,5.851345062255859,FNL.MI
2019-05-07,6.0,5.75,6.0,5.75,1500.0,5.60753870010376,FNL.MI
2019-05-08,5.800000190734863,5.650000095367432,5.650000095367432,5.699999809265137,2500.0,5.558777332305908,FNL.MI
2019-05-09,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,500.0,5.510016441345215,FNL.MI
2019-05-10,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,500.0,5.656300067901611,FNL.MI
2019-05-13,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,500.0,5.699999809265137,FNL.MI
2019-05-14,5.849999904632568,5.800000190734863,5.800000190734863,5.800000190734863,5000.0,5.800000190734863,FNL.MI
2019-05-15,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,500.0,5.699999809265137,FNL.MI
2019-05-16,5.650000095367432,5.599999904632568,5.650000095367432,5.599999904632568,1000.0,5.599999904632568,FNL.MI
2019-05-17,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568,FNL.MI
2019-05-20,5.650000095367432,5.650000095367432,5.650000095367432,5.599999904632568,10000.0,5.599999904632568,FNL.MI
2019-05-21,5.800000190734863,5.75,5.75,5.75,6000.0,5.75,FNL.MI
2019-05-22,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,3000.0,5.849999904632568,FNL.MI
2019-05-23,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568,FNL.MI
2019-05-24,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568,FNL.MI
2019-05-27,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568,FNL.MI
2019-05-28,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568,FNL.MI
2019-05-29,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,3000.0,5.800000190734863,FNL.MI
2019-05-30,6.099999904632568,5.849999904632568,5.949999809265137,5.849999904632568,1500.0,5.849999904632568,FNL.MI
2019-05-31,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,500.0,5.800000190734863,FNL.MI
2019-06-03,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,1000.0,5.849999904632568,FNL.MI
2019-06-04,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568,FNL.MI
2019-06-05,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568,FNL.MI
2019-06-06,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568,FNL.MI
2019-06-07,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568,FNL.MI
2019-06-10,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568,FNL.MI
2019-06-11,5.75,5.75,5.75,5.75,500.0,5.75,FNL.MI
2019-06-12,5.75,5.75,5.75,5.75,0.0,5.75,FNL.MI
2019-06-13,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,500.0,5.849999904632568,FNL.MI
2019-06-14,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568,FNL.MI
2019-06-17,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568,FNL.MI
2019-06-18,5.800000190734863,5.800000190734863,5.800000190734863,5.849999904632568,70000.0,5.849999904632568,FNL.MI
2019-06-19,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568,FNL.MI
2019-06-20,5.75,5.75,5.75,5.75,1000.0,5.75,FNL.MI
2019-06-21,5.75,5.75,5.75,5.75,0.0,5.75,FNL.MI
2019-06-24,5.75,5.75,5.75,5.75,0.0,5.75,FNL.MI
2019-06-25,5.75,5.75,5.75,5.75,0.0,5.75,FNL.MI
2019-06-26,5.75,5.75,5.75,5.75,0.0,5.75,FNL.MI
2019-06-27,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,500.0,5.699999809265137,FNL.MI
2019-06-28,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0.0,5.699999809265137,FNL.MI
2019-07-01,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0.0,5.699999809265137,FNL.MI
2019-07-02,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0.0,5.699999809265137,FNL.MI
2019-07-03,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0.0,5.699999809265137,FNL.MI
2019-07-04,5.900000095367432,5.699999809265137,5.800000190734863,5.900000095367432,2500.0,5.900000095367432,FNL.MI
2019-07-05,5.949999809265137,5.849999904632568,5.849999904632568,5.949999809265137,1000.0,5.949999809265137,FNL.MI
2019-07-08,6.349999904632568,5.900000095367432,5.949999809265137,6.25,10000.0,6.25,FNL.MI
2019-07-09,6.300000190734863,6.150000095367432,6.300000190734863,6.300000190734863,3500.0,6.300000190734863,FNL.MI
2019-07-10,6.75,5.900000095367432,6.25,5.900000095367432,77000.0,5.900000095367432,FNL.MI
2019-07-11,6.050000190734863,5.849999904632568,5.849999904632568,6.0,17000.0,6.0,FNL.MI
2019-07-12,6.150000095367432,5.900000095367432,6.050000190734863,6.099999904632568,6500.0,6.099999904632568,FNL.MI
2019-07-15,6.0,6.0,6.0,6.0,500.0,6.0,FNL.MI
2019-07-16,6.0,5.900000095367432,5.900000095367432,6.0,1500.0,6.0,FNL.MI
2019-07-17,6.150000095367432,6.050000190734863,6.050000190734863,6.150000095367432,2000.0,6.150000095367432,FNL.MI
2019-07-18,6.150000095367432,5.949999809265137,6.050000190734863,6.150000095367432,1500.0,6.150000095367432,FNL.MI
2019-07-19,6.0,6.0,6.0,6.0,500.0,6.0,FNL.MI
2019-07-22,6.0,6.0,6.0,6.0,2000.0,6.0,FNL.MI
2019-07-23,5.949999809265137,5.900000095367432,5.949999809265137,5.900000095367432,1500.0,5.900000095367432,FNL.MI
2019-07-24,6.0,6.0,6.0,6.0,2500.0,6.0,FNL.MI
2019-07-25,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,6500.0,5.949999809265137,FNL.MI
2019-07-26,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.949999809265137,FNL.MI
2019-07-29,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.949999809265137,FNL.MI
2019-07-30,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,500.0,5.849999904632568,FNL.MI
2019-07-31,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568,FNL.MI
2019-08-01,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568,FNL.MI
2019-08-02,5.849999904632568,5.800000190734863,5.849999904632568,5.800000190734863,2000.0,5.800000190734863,FNL.MI
2019-08-05,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.800000190734863,FNL.MI
2019-08-06,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.800000190734863,FNL.MI
2019-08-07,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.800000190734863,FNL.MI
2019-08-08,5.75,5.449999809265137,5.75,5.75,3500.0,5.75,FNL.MI
2019-08-09,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,1000.0,5.699999809265137,FNL.MI
2019-08-12,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0.0,5.699999809265137,FNL.MI
2019-08-13,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,500.0,5.599999904632568,FNL.MI
2019-08-14,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,500.0,5.699999809265137,FNL.MI
2019-08-16,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,500.0,5.800000190734863,FNL.MI
2019-08-19,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.800000190734863,FNL.MI
2019-08-20,5.699999809265137,5.599999904632568,5.699999809265137,5.599999904632568,7500.0,5.599999904632568,FNL.MI
2019-08-21,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,500.0,5.599999904632568,FNL.MI
2019-08-22,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568,FNL.MI
2019-08-23,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568,FNL.MI
2019-08-26,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,500.0,5.599999904632568,FNL.MI
2019-08-27,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,1500.0,5.599999904632568,FNL.MI
2019-08-28,5.550000190734863,5.5,5.550000190734863,5.5,2000.0,5.5,FNL.MI
2019-08-29,5.550000190734863,5.449999809265137,5.550000190734863,5.449999809265137,5000.0,5.449999809265137,FNL.MI
2019-08-30,5.849999904632568,5.400000095367432,5.550000190734863,5.849999904632568,6500.0,5.849999904632568,FNL.MI
2019-09-02,5.650000095367432,5.5,5.599999904632568,5.5,7000.0,5.5,FNL.MI
2019-09-03,5.699999809265137,5.650000095367432,5.650000095367432,5.699999809265137,1500.0,5.699999809265137,FNL.MI
2019-09-04,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0.0,5.699999809265137,FNL.MI
2019-09-05,5.650000095367432,5.599999904632568,5.650000095367432,5.650000095367432,1500.0,5.650000095367432,FNL.MI
2019-09-06,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.650000095367432,FNL.MI
2019-09-09,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,1000.0,5.800000190734863,FNL.MI
2019-09-10,5.75,5.650000095367432,5.75,5.650000095367432,2000.0,5.650000095367432,FNL.MI
2019-09-11,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.650000095367432,FNL.MI
2019-09-12,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,500.0,5.699999809265137,FNL.MI
2019-09-13,5.949999809265137,5.699999809265137,5.849999904632568,5.699999809265137,3000.0,5.699999809265137,FNL.MI
2019-09-16,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,2500.0,5.650000095367432,FNL.MI
2019-09-17,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.650000095367432,FNL.MI
2019-09-18,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.650000095367432,FNL.MI
2019-09-19,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.650000095367432,FNL.MI
2019-09-20,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,1000.0,5.550000190734863,FNL.MI
2019-09-23,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863,FNL.MI
2019-09-24,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863,FNL.MI
2019-09-25,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863,FNL.MI
2019-09-26,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,1000.0,5.699999809265137,FNL.MI
2019-09-27,5.800000190734863,5.75,5.75,5.800000190734863,2500.0,5.800000190734863,FNL.MI
2019-09-30,5.75,5.75,5.75,5.75,500.0,5.75,FNL.MI
2019-10-01,5.800000190734863,5.699999809265137,5.800000190734863,5.75,2000.0,5.75,FNL.MI
2019-10-02,5.75,5.699999809265137,5.75,5.75,3000.0,5.75,FNL.MI
2019-10-03,5.75,5.75,5.75,5.75,0.0,5.75,FNL.MI
2019-10-04,5.75,5.75,5.75,5.75,0.0,5.75,FNL.MI
2019-10-07,5.75,5.650000095367432,5.75,5.650000095367432,2000.0,5.650000095367432,FNL.MI
2019-10-08,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.650000095367432,FNL.MI
2019-10-09,5.599999904632568,5.449999809265137,5.550000190734863,5.599999904632568,1500.0,5.599999904632568,FNL.MI
2019-10-10,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,500.0,5.650000095367432,FNL.MI
2019-10-11,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.650000095367432,FNL.MI
2019-10-14,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,1000.0,5.550000190734863,FNL.MI
2019-10-15,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,2000.0,5.599999904632568,FNL.MI
2019-10-16,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568,FNL.MI
2019-10-17,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,2000.0,5.599999904632568,FNL.MI
2019-10-18,5.650000095367432,5.5,5.550000190734863,5.650000095367432,51500.0,5.650000095367432,FNL.MI
2019-10-21,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,1500.0,5.650000095367432,FNL.MI
2019-10-22,5.550000190734863,5.5,5.550000190734863,5.5,1000.0,5.5,FNL.MI
2019-10-23,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,2000.0,5.599999904632568,FNL.MI
2019-10-24,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568,FNL.MI
2019-10-25,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568,FNL.MI
2019-10-28,5.900000095367432,5.650000095367432,5.650000095367432,5.800000190734863,12000.0,5.800000190734863,FNL.MI
2019-10-29,6.0,5.849999904632568,5.849999904632568,6.0,10000.0,6.0,FNL.MI
2019-10-30,6.0,5.900000095367432,6.0,6.0,10000.0,6.0,FNL.MI
2019-10-31,6.150000095367432,6.0,6.0,6.150000095367432,11000.0,6.150000095367432,FNL.MI
2019-11-01,6.150000095367432,6.150000095367432,6.150000095367432,6.150000095367432,3500.0,6.150000095367432,FNL.MI
2019-11-04,6.0,5.900000095367432,6.0,5.900000095367432,2500.0,5.900000095367432,FNL.MI
2019-11-05,6.0,5.949999809265137,6.0,6.0,21500.0,6.0,FNL.MI
2019-11-06,6.150000095367432,5.900000095367432,6.0,6.050000190734863,23500.0,6.050000190734863,FNL.MI
2019-11-07,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,6.050000190734863,FNL.MI
2019-11-08,6.0,5.75,6.0,5.849999904632568,4000.0,5.849999904632568,FNL.MI
2019-11-11,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,2500.0,6.050000190734863,FNL.MI
2019-11-12,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,500.0,5.949999809265137,FNL.MI
2019-11-13,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,3000.0,5.849999904632568,FNL.MI
2019-11-14,5.800000190734863,5.699999809265137,5.800000190734863,5.699999809265137,1000.0,5.699999809265137,FNL.MI
2019-11-15,5.849999904632568,5.699999809265137,5.699999809265137,5.849999904632568,2000.0,5.849999904632568,FNL.MI
2019-11-18,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568,FNL.MI
2019-11-19,5.75,5.75,5.75,5.75,1000.0,5.75,FNL.MI
2019-11-20,5.75,5.75,5.75,5.75,0.0,5.75,FNL.MI
2019-11-21,5.75,5.75,5.75,5.75,0.0,5.75,FNL.MI
2019-11-22,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,2000.0,5.900000095367432,FNL.MI
2019-11-25,6.0,6.0,6.0,6.0,500.0,6.0,FNL.MI
2019-11-26,6.0,5.849999904632568,6.0,5.849999904632568,1085.0,5.849999904632568,FNL.MI
2019-11-27,5.849999904632568,5.699999809265137,5.800000190734863,5.699999809265137,2400.0,5.699999809265137,FNL.MI
2019-11-28,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0.0,5.699999809265137,FNL.MI
2019-11-29,5.75,5.75,5.75,5.75,100.0,5.75,FNL.MI
2019-12-02,6.199999809265137,5.900000095367432,5.900000095367432,6.050000190734863,15459.0,6.050000190734863,FNL.MI
2019-12-03,6.150000095367432,5.900000095367432,5.949999809265137,6.0,2655.0,6.0,FNL.MI
2019-12-04,6.0,5.75,6.0,6.0,1002.0,6.0,FNL.MI
2019-12-05,6.0,5.900000095367432,5.900000095367432,6.0,843.0,6.0,FNL.MI
2019-12-06,6.0,6.0,6.0,6.0,500.0,6.0,FNL.MI
2019-12-09,6.099999904632568,5.949999809265137,6.099999904632568,5.949999809265137,165.0,5.949999809265137,FNL.MI
2019-12-10,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.949999809265137,FNL.MI
2019-12-11,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,329.0,5.900000095367432,FNL.MI
2019-12-12,6.0,5.800000190734863,5.900000095367432,6.0,1250.0,6.0,FNL.MI
2019-12-13,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,900.0,5.849999904632568,FNL.MI
2019-12-16,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568,FNL.MI
2019-12-17,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,50.0,5.849999904632568,FNL.MI
2019-12-18,6.150000095367432,5.75,5.949999809265137,6.050000190734863,16020.0,6.050000190734863,FNL.MI
2019-12-19,6.099999904632568,5.949999809265137,5.949999809265137,6.099999904632568,2021.0,6.099999904632568,FNL.MI
2019-12-20,6.150000095367432,6.099999904632568,6.150000095367432,6.099999904632568,718.0,6.099999904632568,FNL.MI
2019-12-23,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0.0,6.099999904632568,FNL.MI
2019-12-27,6.0,5.699999809265137,6.0,6.0,2390.0,6.0,FNL.MI
2019-12-30,6.349999904632568,6.099999904632568,6.099999904632568,6.300000190734863,33894.0,6.300000190734863,FNL.MI
2020-01-02,7.099999904632568,6.599999904632568,6.800000190734863,6.849999904632568,60868.0,6.849999904632568,FNL.MI
2020-01-03,7.150000095367432,6.849999904632568,7.050000190734863,6.949999809265137,27622.0,6.949999809265137,FNL.MI
2020-01-06,6.800000190734863,6.650000095367432,6.800000190734863,6.800000190734863,6189.0,6.800000190734863,FNL.MI
2020-01-07,7.099999904632568,6.75,6.900000095367432,6.949999809265137,7373.0,6.949999809265137,FNL.MI
2020-01-08,6.949999809265137,6.900000095367432,6.900000095367432,6.949999809265137,3521.0,6.949999809265137,FNL.MI
2020-01-09,7.150000095367432,6.849999904632568,7.050000190734863,6.900000095367432,15554.0,6.900000095367432,FNL.MI
2020-01-10,7.0,6.849999904632568,7.0,7.0,1710.0,7.0,FNL.MI
2020-01-13,7.300000190734863,7.050000190734863,7.099999904632568,7.099999904632568,11937.0,7.099999904632568,FNL.MI
2020-01-14,7.300000190734863,6.849999904632568,7.150000095367432,7.050000190734863,9316.0,7.050000190734863,FNL.MI
2020-01-15,7.099999904632568,6.849999904632568,7.099999904632568,7.0,2829.0,7.0,FNL.MI
2020-01-16,7.150000095367432,6.900000095367432,7.099999904632568,7.150000095367432,4046.0,7.150000095367432,FNL.MI
2020-01-17,7.150000095367432,7.0,7.150000095367432,7.0,990.0,7.0,FNL.MI
2020-01-20,6.949999809265137,6.900000095367432,6.949999809265137,6.900000095367432,3474.0,6.900000095367432,FNL.MI
2020-01-21,6.900000095367432,6.650000095367432,6.900000095367432,6.849999904632568,4111.0,6.849999904632568,FNL.MI
2020-01-22,6.900000095367432,6.599999904632568,6.900000095367432,6.599999904632568,3525.0,6.599999904632568,FNL.MI
2020-01-23,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,2946.0,6.599999904632568,FNL.MI
2020-01-24,6.75,6.699999809265137,6.699999809265137,6.75,2000.0,6.75,FNL.MI
2020-01-27,6.800000190734863,6.550000190734863,6.599999904632568,6.599999904632568,2775.0,6.599999904632568,FNL.MI
2020-01-28,6.599999904632568,6.150000095367432,6.599999904632568,6.5,4957.0,6.5,FNL.MI
2020-01-29,6.5,6.349999904632568,6.5,6.400000095367432,2985.0,6.400000095367432,FNL.MI
2020-01-30,6.449999809265137,6.25,6.400000095367432,6.449999809265137,1965.0,6.449999809265137,FNL.MI
2020-01-31,6.449999809265137,6.25,6.449999809265137,6.25,2100.0,6.25,FNL.MI
2020-02-03,6.5,6.25,6.25,6.5,1588.0,6.5,FNL.MI
2020-02-04,6.699999809265137,6.400000095367432,6.5,6.400000095367432,7796.0,6.400000095367432,FNL.MI
2020-02-05,6.849999904632568,6.400000095367432,6.400000095367432,6.599999904632568,4859.0,6.599999904632568,FNL.MI
2020-02-06,6.800000190734863,6.5,6.800000190734863,6.75,593.0,6.75,FNL.MI
2020-02-07,6.800000190734863,6.5,6.75,6.800000190734863,3210.0,6.800000190734863,FNL.MI
2020-02-10,6.75,6.550000190734863,6.699999809265137,6.75,1506.0,6.75,FNL.MI
2020-02-11,6.75,6.75,6.75,6.75,1000.0,6.75,FNL.MI
2020-02-12,6.75,6.5,6.75,6.699999809265137,3950.0,6.699999809265137,FNL.MI
2020-02-13,6.699999809265137,6.5,6.699999809265137,6.599999904632568,2961.0,6.599999904632568,FNL.MI
2020-02-14,6.849999904632568,6.699999809265137,6.699999809265137,6.800000190734863,3339.0,6.800000190734863,FNL.MI
2020-02-17,6.849999904632568,6.650000095367432,6.849999904632568,6.849999904632568,4980.0,6.849999904632568,FNL.MI
2020-02-18,6.849999904632568,6.75,6.75,6.849999904632568,2330.0,6.849999904632568,FNL.MI
2020-02-19,6.849999904632568,6.75,6.800000190734863,6.849999904632568,1515.0,6.849999904632568,FNL.MI
2020-02-20,6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,500.0,6.849999904632568,FNL.MI
2020-02-21,6.849999904632568,6.650000095367432,6.699999809265137,6.650000095367432,2810.0,6.650000095367432,FNL.MI
2020-02-24,6.25,5.800000190734863,6.199999809265137,6.25,12858.0,6.25,FNL.MI
2020-02-25,6.300000190734863,6.25,6.300000190734863,6.300000190734863,2337.0,6.300000190734863,FNL.MI
2020-02-26,6.5,6.099999904632568,6.199999809265137,6.5,1551.0,6.5,FNL.MI
2020-02-27,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,937.0,6.400000095367432,FNL.MI
2020-02-28,6.5,6.300000190734863,6.300000190734863,6.5,210.0,6.5,FNL.MI
2020-03-02,6.5,6.5,6.5,6.5,0.0,6.5,FNL.MI
2020-03-03,6.599999904632568,6.400000095367432,6.400000095367432,6.400000095367432,1687.0,6.400000095367432,FNL.MI
2020-03-04,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,500.0,6.400000095367432,FNL.MI
2020-03-05,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,3521.0,6.400000095367432,FNL.MI
2020-03-06,6.599999904632568,5.900000095367432,6.199999809265137,6.599999904632568,6762.0,6.599999904632568,FNL.MI
2020-03-09,6.449999809265137,5.849999904632568,6.0,6.400000095367432,3958.0,6.400000095367432,FNL.MI
2020-03-10,6.150000095367432,5.800000190734863,6.150000095367432,5.800000190734863,2585.0,5.800000190734863,FNL.MI
2020-03-11,5.949999809265137,5.900000095367432,5.900000095367432,5.949999809265137,201.0,5.949999809265137,FNL.MI
2020-03-12,5.800000190734863,5.75,5.800000190734863,5.75,235.0,5.75,FNL.MI
2020-03-13,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,110.0,5.900000095367432,FNL.MI
2020-03-16,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.900000095367432,FNL.MI
2020-03-17,5.849999904632568,5.800000190734863,5.849999904632568,5.800000190734863,305.0,5.800000190734863,FNL.MI
2020-03-18,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.800000190734863,FNL.MI
2020-03-19,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,100.0,5.849999904632568,FNL.MI
2020-03-20,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568,FNL.MI
2020-03-23,5.900000095367432,5.849999904632568,5.849999904632568,5.900000095367432,1003.0,5.900000095367432,FNL.MI
2020-03-24,6.300000190734863,5.900000095367432,5.900000095367432,6.25,1994.0,6.25,FNL.MI
2020-03-25,6.900000095367432,6.300000190734863,6.599999904632568,6.5,26460.0,6.5,FNL.MI
2020-03-26,6.349999904632568,6.199999809265137,6.349999904632568,6.349999904632568,2086.0,6.349999904632568,FNL.MI
2020-03-27,6.5,6.050000190734863,6.349999904632568,6.449999809265137,3965.0,6.449999809265137,FNL.MI
2020-03-30,6.300000190734863,6.099999904632568,6.25,6.25,1200.0,6.25,FNL.MI
2020-03-31,6.199999809265137,6.050000190734863,6.050000190734863,6.199999809265137,1004.0,6.199999809265137,FNL.MI
2020-04-01,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,80.0,6.199999809265137,FNL.MI
2020-04-02,6.199999809265137,6.099999904632568,6.099999904632568,6.099999904632568,1555.0,6.099999904632568,FNL.MI
2020-04-03,6.400000095367432,6.150000095367432,6.25,6.349999904632568,4155.0,6.349999904632568,FNL.MI
2020-04-06,6.400000095367432,6.25,6.349999904632568,6.25,4312.0,6.25,FNL.MI
2020-04-07,6.5,6.400000095367432,6.400000095367432,6.400000095367432,4025.0,6.400000095367432,FNL.MI
2020-04-08,7.199999809265137,6.5,6.550000190734863,6.800000190734863,44778.0,6.800000190734863,FNL.MI
2020-04-09,7.0,6.449999809265137,6.900000095367432,6.699999809265137,10912.0,6.699999809265137,FNL.MI
2020-04-14,6.949999809265137,6.5,6.800000190734863,6.900000095367432,9780.0,6.900000095367432,FNL.MI
2020-04-15,7.150000095367432,6.349999904632568,6.949999809265137,6.449999809265137,8843.0,6.449999809265137,FNL.MI
2020-04-16,6.550000190734863,6.25,6.5,6.400000095367432,2267.0,6.400000095367432,FNL.MI
2020-04-17,6.650000095367432,6.349999904632568,6.5,6.5,3305.0,6.5,FNL.MI
2020-04-20,6.599999904632568,6.300000190734863,6.5,6.5,3506.0,6.5,FNL.MI
2020-04-21,6.550000190734863,6.550000190734863,6.550000190734863,6.550000190734863,30.0,6.550000190734863,FNL.MI
2020-04-22,6.599999904632568,6.349999904632568,6.550000190734863,6.5,1143.0,6.5,FNL.MI
2020-04-23,6.650000095367432,6.300000190734863,6.599999904632568,6.550000190734863,2228.0,6.550000190734863,FNL.MI
2020-04-24,6.699999809265137,6.5,6.550000190734863,6.5,980.0,6.5,FNL.MI
2020-04-27,6.900000095367432,6.400000095367432,6.599999904632568,6.400000095367432,8525.0,6.400000095367432,FNL.MI
2020-04-28,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,780.0,6.400000095367432,FNL.MI
2020-04-29,6.449999809265137,6.300000190734863,6.300000190734863,6.449999809265137,500.0,6.449999809265137,FNL.MI
2020-04-30,6.449999809265137,6.300000190734863,6.349999904632568,6.449999809265137,445.0,6.449999809265137,FNL.MI
2020-05-04,6.650000095367432,6.400000095367432,6.550000190734863,6.5,1821.0,6.5,FNL.MI
2020-05-05,6.5,6.400000095367432,6.400000095367432,6.400000095367432,1600.0,6.400000095367432,FNL.MI
2020-05-06,6.5,6.050000190734863,6.5,6.150000095367432,6100.0,6.150000095367432,FNL.MI
2020-05-07,6.550000190734863,6.25,6.25,6.550000190734863,9175.0,6.550000190734863,FNL.MI
2020-05-08,6.5,6.25,6.449999809265137,6.5,650.0,6.5,FNL.MI
2020-05-11,6.349999904632568,6.25,6.349999904632568,6.300000190734863,931.0,6.300000190734863,FNL.MI
2019-01-02,6.138609886169434,5.861390113830566,5.980199813842773,5.980199813842773,12019.0,5.916745662689209,HI.MI
2019-01-03,6.019800186157227,5.821780204772949,5.920790195465088,5.980199813842773,14140.0,5.916745662689209,HI.MI
2019-01-04,6.0,5.861390113830566,6.0,5.980199813842773,4949.0,5.916745662689209,HI.MI
2019-01-07,5.900990009307861,5.762380123138428,5.881189823150635,5.801980018615723,19796.0,5.740417003631592,HI.MI
2019-01-08,5.762380123138428,5.663370132446289,5.663370132446289,5.742569923400879,1767.0,5.681637287139893,HI.MI
2019-01-09,5.980199813842773,5.623760223388672,5.663370132446289,5.980199813842773,13079.0,5.916745662689209,HI.MI
2019-01-10,5.881189823150635,5.663370132446289,5.881189823150635,5.742569923400879,18028.0,5.681637287139893,HI.MI
2019-01-11,5.7227702140808105,5.56436014175415,5.683169841766357,5.7227702140808105,37824.0,5.662047386169434,HI.MI
2019-01-14,5.702970027923584,5.56436014175415,5.702970027923584,5.603960037231445,19796.0,5.544498443603516,HI.MI
2019-01-15,5.683169841766357,5.425739765167236,5.56436014175415,5.584159851074219,33229.0,5.52490758895874,HI.MI
2019-01-16,5.56436014175415,5.445539951324463,5.544549942016602,5.504950046539307,11665.0,5.44653844833374,HI.MI
2019-01-17,5.544549942016602,5.405940055847168,5.524750232696533,5.405940055847168,15907.0,5.348578929901123,HI.MI
2019-01-18,5.48514986038208,5.366340160369873,5.405940055847168,5.445539951324463,11665.0,5.387758731842041,HI.MI
2019-01-21,5.544549942016602,5.386139869689941,5.48514986038208,5.386139869689941,9544.0,5.328989028930664,HI.MI
2019-01-22,5.445539951324463,5.366340160369873,5.425739765167236,5.405940055847168,3535.0,5.348578929901123,HI.MI
2019-01-23,5.405940055847168,5.287129878997803,5.346529960632324,5.386139869689941,3888.0,5.328989028930664,HI.MI
2019-01-24,5.386139869689941,5.306930065155029,5.386139869689941,5.346529960632324,6716.0,5.289799690246582,HI.MI
2019-01-25,5.346529960632324,5.227719783782959,5.2475199699401855,5.346529960632324,3535.0,5.289799690246582,HI.MI
2019-01-28,5.425739765167236,5.2475199699401855,5.326729774475098,5.326729774475098,9191.0,5.270209312438965,HI.MI
2019-01-29,5.346529960632324,5.207920074462891,5.346529960632324,5.326729774475098,8130.0,5.270209312438965,HI.MI
2019-01-30,5.267330169677734,5.2475199699401855,5.2475199699401855,5.2475199699401855,6363.0,5.191840171813965,HI.MI
2019-01-31,5.504950046539307,5.188119888305664,5.188119888305664,5.386139869689941,67518.0,5.328989028930664,HI.MI
2019-02-01,5.465350151062012,5.346529960632324,5.465350151062012,5.366340160369873,54792.0,5.309399604797363,HI.MI
2019-02-04,5.366340160369873,5.267330169677734,5.366340160369873,5.366340160369873,9898.0,5.309399604797363,HI.MI
2019-02-05,5.544549942016602,5.386139869689941,5.386139869689941,5.504950046539307,10251.0,5.44653844833374,HI.MI
2019-02-06,5.801980018615723,5.445539951324463,5.48514986038208,5.801980018615723,16261.0,5.740417003631592,HI.MI
2019-02-07,5.821780204772949,5.683169841766357,5.683169841766357,5.762380123138428,3535.0,5.701237201690674,HI.MI
2019-02-08,5.683169841766357,5.445539951324463,5.663370132446289,5.56436014175415,41006.0,5.5053181648254395,HI.MI
2019-02-11,5.584159851074219,5.405940055847168,5.584159851074219,5.405940055847168,9898.0,5.348578929901123,HI.MI
2019-02-12,5.405940055847168,5.326729774475098,5.386139869689941,5.326729774475098,6363.0,5.270209312438965,HI.MI
2019-02-13,5.386139869689941,5.267330169677734,5.386139869689941,5.366340160369873,8484.0,5.309399604797363,HI.MI
2019-02-14,5.405940055847168,5.287129878997803,5.287129878997803,5.386139869689941,92263.0,5.328989028930664,HI.MI
2019-02-15,5.425739765167236,5.405940055847168,5.405940055847168,5.425739765167236,2121.0,5.368168830871582,HI.MI
2019-02-18,5.465350151062012,5.366340160369873,5.425739765167236,5.445539951324463,7777.0,5.387758731842041,HI.MI
2019-02-19,5.465350151062012,5.366340160369873,5.366340160369873,5.465350151062012,4242.0,5.407358646392822,HI.MI
2019-02-20,5.584159851074219,5.504950046539307,5.524750232696533,5.56436014175415,5656.0,5.5053181648254395,HI.MI
2019-02-21,5.584159851074219,5.465350151062012,5.56436014175415,5.465350151062012,5302.0,5.407358646392822,HI.MI
2019-02-22,5.56436014175415,5.445539951324463,5.504950046539307,5.504950046539307,12019.0,5.44653844833374,HI.MI
2019-02-25,5.584159851074219,5.48514986038208,5.504950046539307,5.48514986038208,6009.0,5.426948547363281,HI.MI
2019-02-26,5.465350151062012,5.386139869689941,5.465350151062012,5.445539951324463,12372.0,5.387758731842041,HI.MI
2019-02-27,5.445539951324463,5.405940055847168,5.405940055847168,5.425739765167236,3181.0,5.368168830871582,HI.MI
2019-02-28,5.465350151062012,5.445539951324463,5.445539951324463,5.465350151062012,2828.0,5.407358646392822,HI.MI
2019-03-01,5.445539951324463,5.366340160369873,5.405940055847168,5.405940055847168,16968.0,5.348578929901123,HI.MI
2019-03-04,5.445539951324463,5.386139869689941,5.405940055847168,5.445539951324463,6009.0,5.387758731842041,HI.MI
2019-03-05,5.405940055847168,5.366340160369873,5.386139869689941,5.405940055847168,3888.0,5.348578929901123,HI.MI
2019-03-06,5.405940055847168,5.386139869689941,5.405940055847168,5.386139869689941,1767.0,5.328989028930664,HI.MI
2019-03-07,5.504950046539307,5.366340160369873,5.405940055847168,5.366340160369873,6363.0,5.309399604797363,HI.MI
2019-03-08,5.366340160369873,5.2475199699401855,5.346529960632324,5.346529960632324,4595.0,5.289799690246582,HI.MI
2019-03-11,5.346529960632324,5.227719783782959,5.346529960632324,5.326729774475098,11665.0,5.270209312438965,HI.MI
2019-03-12,5.326729774475098,5.188119888305664,5.2475199699401855,5.326729774475098,12726.0,5.270209312438965,HI.MI
2019-03-13,5.287129878997803,5.227719783782959,5.267330169677734,5.287129878997803,6363.0,5.231029510498047,HI.MI
2019-03-14,5.287129878997803,5.168320178985596,5.267330169677734,5.168320178985596,7777.0,5.113480567932129,HI.MI
2019-03-15,5.227719783782959,5.108910083770752,5.148509979248047,5.148509979248047,6009.0,5.093880653381348,HI.MI
2019-03-18,5.366340160369873,5.12870979309082,5.188119888305664,5.366340160369873,6363.0,5.309399604797363,HI.MI
2019-03-19,5.346529960632324,5.346529960632324,5.346529960632324,5.346529960632324,353.0,5.289799690246582,HI.MI
2019-03-20,5.287129878997803,5.168320178985596,5.287129878997803,5.207920074462891,6009.0,5.152660369873047,HI.MI
2019-03-21,5.227719783782959,5.188119888305664,5.188119888305664,5.227719783782959,707.0,5.172250270843506,HI.MI
2019-03-22,5.2475199699401855,5.12870979309082,5.207920074462891,5.207920074462891,2828.0,5.152660369873047,HI.MI
2019-03-25,5.287129878997803,5.108910083770752,5.227719783782959,5.188119888305664,9898.0,5.13306999206543,HI.MI
2019-03-26,5.207920074462891,5.069310188293457,5.108910083770752,5.207920074462891,4949.0,5.152660369873047,HI.MI
2019-03-27,5.207920074462891,5.108910083770752,5.12870979309082,5.148509979248047,6009.0,5.093880653381348,HI.MI
2019-03-28,5.148509979248047,5.148509979248047,5.148509979248047,5.148509979248047,353.0,5.093880653381348,HI.MI
2019-03-29,5.148509979248047,5.049499988555908,5.069310188293457,5.108910083770752,4949.0,5.05470085144043,HI.MI
2019-04-01,5.326729774475098,4.990099906921387,5.029699802398682,5.207920074462891,8837.0,5.152660369873047,HI.MI
2019-04-02,5.306930065155029,5.108910083770752,5.267330169677734,5.207920074462891,10251.0,5.152660369873047,HI.MI
2019-04-03,5.168320178985596,4.970300197601318,5.12870979309082,5.148509979248047,15200.0,5.093880653381348,HI.MI
2019-04-04,5.148509979248047,5.049499988555908,5.069310188293457,5.108910083770752,3888.0,5.05470085144043,HI.MI
2019-04-05,5.148509979248047,5.029699802398682,5.049499988555908,5.12870979309082,5302.0,5.074290752410889,HI.MI
2019-04-08,5.12870979309082,4.970300197601318,5.009900093078613,5.12870979309082,12019.0,5.074290752410889,HI.MI
2019-04-09,5.029699802398682,4.970300197601318,5.009900093078613,5.009900093078613,9544.0,4.9567413330078125,HI.MI
2019-04-10,5.029699802398682,4.930689811706543,4.990099906921387,4.930689811706543,2828.0,4.878371238708496,HI.MI
2019-04-11,5.188119888305664,4.970300197601318,4.970300197601318,5.188119888305664,32522.0,5.13306999206543,HI.MI
2019-04-12,5.207920074462891,5.029699802398682,5.069310188293457,5.188119888305664,12372.0,5.13306999206543,HI.MI
2019-04-15,5.12870979309082,5.049499988555908,5.089109897613525,5.108910083770752,12372.0,5.05470085144043,HI.MI
2019-04-16,5.108910083770752,5.049499988555908,5.089109897613525,5.049499988555908,2121.0,4.9959211349487305,HI.MI
2019-04-17,5.089109897613525,5.049499988555908,5.049499988555908,5.089109897613525,1414.0,5.035110950469971,HI.MI
2019-04-18,5.089109897613525,5.069310188293457,5.089109897613525,5.069310188293457,1414.0,5.015521049499512,HI.MI
2019-04-23,5.089109897613525,4.900990009307861,5.049499988555908,5.049499988555908,12726.0,4.9959211349487305,HI.MI
2019-04-24,5.089109897613525,4.910890102386475,4.9504899978637695,5.049499988555908,16261.0,4.9959211349487305,HI.MI
2019-04-25,5.029699802398682,4.940589904785156,4.9504899978637695,5.029699802398682,2121.0,4.976330757141113,HI.MI
2019-04-26,5.108910083770752,5.029699802398682,5.029699802398682,5.108910083770752,10251.0,5.05470085144043,HI.MI
2019-04-29,5.108910083770752,5.009900093078613,5.049499988555908,5.089109897613525,2828.0,5.035110950469971,HI.MI
2019-04-30,5.069310188293457,5.009900093078613,5.029699802398682,5.069310188293457,3888.0,5.015521049499512,HI.MI
2019-05-02,5.029699802398682,4.930689811706543,5.029699802398682,4.930689811706543,5302.0,4.878371238708496,HI.MI
2019-05-03,4.970300197601318,4.970300197601318,4.970300197601318,4.970300197601318,353.0,4.917562007904053,HI.MI
2019-05-06,4.970300197601318,4.970300197601318,4.970300197601318,4.970300197601318,0.0,4.917562007904053,HI.MI
2019-05-07,4.970300197601318,4.861390113830566,4.900990009307861,4.940589904785156,3888.0,4.888166904449463,HI.MI
2019-05-08,5.108910083770752,4.87129020690918,5.009900093078613,5.108910083770752,6009.0,5.05470085144043,HI.MI
2019-05-09,5.009900093078613,4.9504899978637695,4.990099906921387,5.009900093078613,2121.0,4.9567413330078125,HI.MI
2019-05-10,5.12870979309082,4.940589904785156,4.940589904785156,5.12870979309082,4595.0,5.074290752410889,HI.MI
2019-05-13,5.089109897613525,4.990099906921387,5.049499988555908,5.029699802398682,8130.0,4.976330757141113,HI.MI
2019-05-14,5.049499988555908,4.9504899978637695,4.970300197601318,5.029699802398682,3535.0,4.976330757141113,HI.MI
2019-05-15,4.990099906921387,4.9504899978637695,4.990099906921387,4.990099906921387,1414.0,4.9371514320373535,HI.MI
2019-05-16,4.970300197601318,4.970300197601318,4.970300197601318,4.970300197601318,353.0,4.917562007904053,HI.MI
2019-05-17,4.990099906921387,4.930689811706543,4.990099906921387,4.990099906921387,4595.0,4.9371514320373535,HI.MI
2019-05-20,5.009900093078613,4.970300197601318,4.970300197601318,5.009900093078613,1060.0,4.9567413330078125,HI.MI
2019-05-21,5.009900093078613,4.900990009307861,4.920790195465088,4.990099906921387,2828.0,4.9371514320373535,HI.MI
2019-05-22,4.9504899978637695,4.891089916229248,4.900990009307861,4.930689811706543,3181.0,4.878371238708496,HI.MI
2019-05-23,4.970300197601318,4.841579914093018,4.851480007171631,4.920790195465088,9191.0,4.868577003479004,HI.MI
2019-05-24,4.920790195465088,4.920790195465088,4.920790195465088,4.920790195465088,0.0,4.868577003479004,HI.MI
2019-05-27,5.029699802398682,4.831679821014404,4.930689811706543,4.900990009307861,7777.0,4.848987102508545,HI.MI
2019-05-28,4.910890102386475,4.752470016479492,4.841579914093018,4.831679821014404,14140.0,4.780412197113037,HI.MI
2019-05-29,4.861390113830566,4.693069934844971,4.861390113830566,4.821780204772949,5656.0,4.770617961883545,HI.MI
2019-05-30,4.881189823150635,4.861390113830566,4.861390113830566,4.881189823150635,707.0,4.829396724700928,HI.MI
2019-05-31,5.049499988555908,4.613860130310059,4.792079925537109,4.940589904785156,28633.0,4.888166904449463,HI.MI
2019-06-03,5.009900093078613,4.772280216217041,5.009900093078613,4.821780204772949,9898.0,4.770617961883545,HI.MI
2019-06-04,4.782179832458496,4.663370132446289,4.742569923400879,4.663370132446289,12019.0,4.613888263702393,HI.MI
2019-06-05,4.702970027923584,4.594059944152832,4.702970027923584,4.683169841766357,1767.0,4.633478164672852,HI.MI
2019-06-06,4.6534600257873535,4.574260234832764,4.594059944152832,4.584159851074219,5656.0,4.535518646240234,HI.MI
2019-06-07,4.732669830322266,4.56436014175415,4.56436014175415,4.673270225524902,6716.0,4.623683452606201,HI.MI
2019-06-10,4.732669830322266,4.623760223388672,4.693069934844971,4.732669830322266,10251.0,4.68245267868042,HI.MI
2019-06-11,5.12870979309082,4.920790195465088,5.12870979309082,4.990099906921387,22977.0,4.9371514320373535,HI.MI
2019-06-12,5.069310188293457,4.920790195465088,5.029699802398682,5.029699802398682,10251.0,4.976330757141113,HI.MI
2019-06-13,5.089109897613525,5.009900093078613,5.049499988555908,5.049499988555908,6009.0,4.9959211349487305,HI.MI
2019-06-14,5.089109897613525,4.970300197601318,4.970300197601318,5.089109897613525,7777.0,5.035110950469971,HI.MI
2019-06-17,5.12870979309082,5.009900093078613,5.069310188293457,5.029699802398682,4595.0,4.976330757141113,HI.MI
2019-06-18,5.029699802398682,4.920790195465088,4.930689811706543,4.990099906921387,3888.0,4.9371514320373535,HI.MI
2019-06-19,4.970300197601318,4.603960037231445,4.891089916229248,4.6534600257873535,24038.0,4.60408353805542,HI.MI
2019-06-20,4.712870121002197,4.6534600257873535,4.712870121002197,4.693069934844971,3535.0,4.64327335357666,HI.MI
2019-06-21,4.742569923400879,4.6534600257873535,4.6534600257873535,4.742569923400879,1767.0,4.6922478675842285,HI.MI
2019-06-24,4.792079925537109,4.6534600257873535,4.702970027923584,4.732669830322266,9898.0,4.68245267868042,HI.MI
2019-06-25,4.801980018615723,4.673270225524902,4.742569923400879,4.732669830322266,6363.0,4.68245267868042,HI.MI
2019-06-26,4.772280216217041,4.613860130310059,4.623760223388672,4.693069934844971,8130.0,4.64327335357666,HI.MI
2019-06-27,4.712870121002197,4.603960037231445,4.623760223388672,4.693069934844971,5656.0,4.64327335357666,HI.MI
2019-06-28,4.7227702140808105,4.465350151062012,4.683169841766357,4.594059944152832,21210.0,4.545313835144043,HI.MI
2019-07-01,4.693069934844971,4.524750232696533,4.6534600257873535,4.633659839630127,13614.0,4.584493160247803,HI.MI
2019-07-02,4.613860130310059,4.56436014175415,4.603960037231445,4.613860130310059,7676.0,4.564903736114502,HI.MI
2019-07-03,4.594059944152832,4.504950046539307,4.554450035095215,4.594059944152832,2161.0,4.545313835144043,HI.MI
2019-07-04,4.673270225524902,4.534649848937988,4.673270225524902,4.584159851074219,5672.0,4.535518646240234,HI.MI
2019-07-05,4.851480007171631,4.544549942016602,4.574260234832764,4.742569923400879,8345.0,4.6922478675842285,HI.MI
2019-07-08,4.792079925537109,4.613860130310059,4.693069934844971,4.712870121002197,3598.0,4.662863254547119,HI.MI
2019-07-09,4.702970027923584,4.594059944152832,4.603960037231445,4.673270225524902,2693.0,4.623683452606201,HI.MI
2019-07-10,4.712870121002197,4.51485013961792,4.6534600257873535,4.683169841766357,9266.0,4.633478164672852,HI.MI
2019-07-11,4.702970027923584,4.6534600257873535,4.6534600257873535,4.693069934844971,404.0,4.64327335357666,HI.MI
2019-07-12,4.693069934844971,4.56436014175415,4.574260234832764,4.693069934844971,4181.0,4.64327335357666,HI.MI
2019-07-15,4.849999904632568,4.570000171661377,4.710000038146973,4.820000171661377,4523.0,4.79414176940918,HI.MI
2019-07-16,4.820000171661377,4.650000095367432,4.659999847412109,4.789999961853027,4184.0,4.7643022537231445,HI.MI
2019-07-17,4.800000190734863,4.659999847412109,4.710000038146973,4.710000038146973,4842.0,4.684731483459473,HI.MI
2019-07-18,4.789999961853027,4.650000095367432,4.760000228881836,4.71999979019165,2381.0,4.694677829742432,HI.MI
2019-07-19,4.78000020980835,4.559999942779541,4.710000038146973,4.659999847412109,5350.0,4.634999752044678,HI.MI
2019-07-22,4.900000095367432,4.539999961853027,4.550000190734863,4.900000095367432,36727.0,4.900000095367432,HI.MI
2019-07-23,4.889999866485596,4.71999979019165,4.889999866485596,4.889999866485596,7376.0,4.889999866485596,HI.MI
2019-07-24,4.900000095367432,4.5,4.800000190734863,4.670000076293945,16305.0,4.670000076293945,HI.MI
2019-07-25,4.75,4.650000095367432,4.75,4.730000019073486,1705.0,4.730000019073486,HI.MI
2019-07-26,4.800000190734863,4.53000020980835,4.710000038146973,4.78000020980835,11352.0,4.78000020980835,HI.MI
2019-07-29,4.78000020980835,4.599999904632568,4.670000076293945,4.730000019073486,6767.0,4.730000019073486,HI.MI
2019-07-30,4.800000190734863,4.610000133514404,4.619999885559082,4.800000190734863,11658.0,4.800000190734863,HI.MI
2019-07-31,4.78000020980835,4.650000095367432,4.699999809265137,4.78000020980835,1503.0,4.78000020980835,HI.MI
2019-08-01,4.78000020980835,4.639999866485596,4.639999866485596,4.78000020980835,997.0,4.78000020980835,HI.MI
2019-08-02,4.78000020980835,4.639999866485596,4.670000076293945,4.78000020980835,1670.0,4.78000020980835,HI.MI
2019-08-05,4.78000020980835,4.599999904632568,4.699999809265137,4.599999904632568,5746.0,4.599999904632568,HI.MI
2019-08-06,4.699999809265137,4.300000190734863,4.320000171661377,4.579999923706055,55747.0,4.579999923706055,HI.MI
2019-08-07,4.710000038146973,4.360000133514404,4.449999809265137,4.710000038146973,14040.0,4.710000038146973,HI.MI
2019-08-08,4.75,4.559999942779541,4.75,4.75,2532.0,4.75,HI.MI
2019-08-09,4.670000076293945,4.53000020980835,4.639999866485596,4.670000076293945,5864.0,4.670000076293945,HI.MI
2019-08-12,4.659999847412109,4.300000190734863,4.519999980926514,4.300000190734863,17155.0,4.300000190734863,HI.MI
2019-08-13,4.449999809265137,4.239999771118164,4.309999942779541,4.429999828338623,2158.0,4.429999828338623,HI.MI
2019-08-14,4.440000057220459,4.400000095367432,4.440000057220459,4.400000095367432,2374.0,4.400000095367432,HI.MI
2019-08-16,4.429999828338623,4.329999923706055,4.429999828338623,4.420000076293945,560.0,4.420000076293945,HI.MI
2019-08-19,4.420000076293945,4.320000171661377,4.320000171661377,4.420000076293945,1365.0,4.420000076293945,HI.MI
2019-08-20,4.550000190734863,4.309999942779541,4.320000171661377,4.550000190734863,4174.0,4.550000190734863,HI.MI
2019-08-21,4.739999771118164,4.449999809265137,4.449999809265137,4.71999979019165,7345.0,4.71999979019165,HI.MI
2019-08-22,4.699999809265137,4.599999904632568,4.659999847412109,4.599999904632568,3527.0,4.599999904632568,HI.MI
2019-08-23,4.699999809265137,4.590000152587891,4.699999809265137,4.690000057220459,3772.0,4.690000057220459,HI.MI
2019-08-26,4.679999828338623,4.510000228881836,4.579999923706055,4.679999828338623,1905.0,4.679999828338623,HI.MI
2019-08-27,4.610000133514404,4.510000228881836,4.570000171661377,4.610000133514404,1065.0,4.610000133514404,HI.MI
2019-08-28,4.590000152587891,4.5,4.510000228881836,4.590000152587891,2012.0,4.590000152587891,HI.MI
2019-08-29,4.570000171661377,4.400000095367432,4.440000057220459,4.420000076293945,5612.0,4.420000076293945,HI.MI
2019-08-30,4.550000190734863,4.389999866485596,4.420000076293945,4.539999961853027,10121.0,4.539999961853027,HI.MI
2019-09-02,4.550000190734863,4.380000114440918,4.550000190734863,4.519999980926514,5295.0,4.519999980926514,HI.MI
2019-09-03,4.519999980926514,4.380000114440918,4.389999866485596,4.5,4010.0,4.5,HI.MI
2019-09-04,4.489999771118164,4.400000095367432,4.400000095367432,4.449999809265137,2405.0,4.449999809265137,HI.MI
2019-09-05,4.46999979019165,4.449999809265137,4.449999809265137,4.46999979019165,549.0,4.46999979019165,HI.MI
2019-09-06,4.46999979019165,4.400000095367432,4.400000095367432,4.46999979019165,2121.0,4.46999979019165,HI.MI
2019-09-09,4.46999979019165,4.340000152587891,4.46999979019165,4.449999809265137,3155.0,4.449999809265137,HI.MI
2019-09-10,4.420000076293945,4.320000171661377,4.400000095367432,4.320000171661377,3536.0,4.320000171661377,HI.MI
2019-09-11,4.449999809265137,4.289999961853027,4.409999847412109,4.289999961853027,4071.0,4.289999961853027,HI.MI
2019-09-12,4.369999885559082,4.300000190734863,4.300000190734863,4.360000133514404,555.0,4.360000133514404,HI.MI
2019-09-13,4.380000114440918,4.239999771118164,4.360000133514404,4.360000133514404,3427.0,4.360000133514404,HI.MI
2019-09-16,4.449999809265137,4.28000020980835,4.449999809265137,4.28000020980835,1250.0,4.28000020980835,HI.MI
2019-09-17,4.340000152587891,4.239999771118164,4.25,4.239999771118164,3467.0,4.239999771118164,HI.MI
2019-09-18,4.329999923706055,4.230000019073486,4.329999923706055,4.300000190734863,1446.0,4.300000190734863,HI.MI
2019-09-19,4.320000171661377,4.210000038146973,4.320000171661377,4.289999961853027,3145.0,4.289999961853027,HI.MI
2019-09-20,4.269999980926514,4.150000095367432,4.190000057220459,4.260000228881836,7629.0,4.260000228881836,HI.MI
2019-09-23,4.260000228881836,3.930000066757202,4.159999847412109,4.139999866485596,25940.0,4.139999866485596,HI.MI
2019-09-24,4.210000038146973,4.010000228881836,4.190000057220459,4.179999828338623,6443.0,4.179999828338623,HI.MI
2019-09-25,4.199999809265137,4.050000190734863,4.090000152587891,4.199999809265137,6844.0,4.199999809265137,HI.MI
2019-09-26,4.199999809265137,4.03000020980835,4.110000133514404,4.159999847412109,6037.0,4.159999847412109,HI.MI
2019-09-27,4.239999771118164,4.019999980926514,4.019999980926514,4.179999828338623,10033.0,4.179999828338623,HI.MI
2019-09-30,4.599999904632568,4.139999866485596,4.519999980926514,4.429999828338623,39583.0,4.429999828338623,HI.MI
2019-10-01,4.389999866485596,4.079999923706055,4.210000038146973,4.090000152587891,15245.0,4.090000152587891,HI.MI
2019-10-02,4.230000019073486,4.0,4.039999961853027,4.139999866485596,7127.0,4.139999866485596,HI.MI
2019-10-03,4.130000114440918,4.119999885559082,4.119999885559082,4.130000114440918,1000.0,4.130000114440918,HI.MI
2019-10-04,4.199999809265137,3.9700000286102295,4.0,4.199999809265137,8248.0,4.199999809265137,HI.MI
2019-10-07,4.199999809265137,4.03000020980835,4.050000190734863,4.199999809265137,5857.0,4.199999809265137,HI.MI
2019-10-08,4.25,4.039999961853027,4.25,4.039999961853027,9405.0,4.039999961853027,HI.MI
2019-10-09,4.190000057220459,4.03000020980835,4.190000057220459,4.130000114440918,17063.0,4.130000114440918,HI.MI
2019-10-10,4.139999866485596,4.019999980926514,4.03000020980835,4.139999866485596,4296.0,4.139999866485596,HI.MI
2019-10-11,4.139999866485596,4.03000020980835,4.059999942779541,4.130000114440918,9453.0,4.130000114440918,HI.MI
2019-10-14,4.130000114440918,4.050000190734863,4.130000114440918,4.070000171661377,4340.0,4.070000171661377,HI.MI
2019-10-15,4.099999904632568,3.880000114440918,4.079999923706055,4.050000190734863,23049.0,4.050000190734863,HI.MI
2019-10-16,4.059999942779541,3.930000066757202,4.050000190734863,4.019999980926514,7796.0,4.019999980926514,HI.MI
2019-10-17,4.0,3.930000066757202,3.940000057220459,3.990000009536743,6471.0,3.990000009536743,HI.MI
2019-10-18,4.0,3.9000000953674316,3.930000066757202,3.9000000953674316,8555.0,3.9000000953674316,HI.MI
2019-10-21,4.199999809265137,3.880000114440918,3.880000114440918,3.9600000381469727,36871.0,3.9600000381469727,HI.MI
2019-10-22,3.990000009536743,3.819999933242798,3.9600000381469727,3.990000009536743,15894.0,3.990000009536743,HI.MI
2019-10-23,4.0,3.880000114440918,3.990000009536743,4.0,17676.0,4.0,HI.MI
2019-10-24,4.099999904632568,3.9200000762939453,4.0,4.019999980926514,6343.0,4.019999980926514,HI.MI
2019-10-25,4.039999961853027,3.930000066757202,4.03000020980835,4.03000020980835,15163.0,4.03000020980835,HI.MI
2019-10-28,4.079999923706055,4.0,4.050000190734863,4.079999923706055,3997.0,4.079999923706055,HI.MI
2019-10-29,4.119999885559082,4.019999980926514,4.119999885559082,4.090000152587891,17600.0,4.090000152587891,HI.MI
2019-10-30,4.110000133514404,4.090000152587891,4.090000152587891,4.110000133514404,1411.0,4.110000133514404,HI.MI
2019-10-31,4.119999885559082,4.050000190734863,4.050000190734863,4.110000133514404,1300.0,4.110000133514404,HI.MI
2019-11-01,4.190000057220459,4.119999885559082,4.119999885559082,4.170000076293945,4098.0,4.170000076293945,HI.MI
2019-11-04,4.199999809265137,4.110000133514404,4.179999828338623,4.179999828338623,17615.0,4.179999828338623,HI.MI
2019-11-05,4.179999828338623,4.079999923706055,4.179999828338623,4.090000152587891,5518.0,4.090000152587891,HI.MI
2019-11-06,4.139999866485596,4.0,4.03000020980835,4.139999866485596,8112.0,4.139999866485596,HI.MI
2019-11-07,4.139999866485596,4.039999961853027,4.139999866485596,4.099999904632568,14099.0,4.099999904632568,HI.MI
2019-11-08,4.119999885559082,4.0,4.099999904632568,4.050000190734863,7598.0,4.050000190734863,HI.MI
2019-11-11,4.050000190734863,4.050000190734863,4.050000190734863,4.050000190734863,0.0,4.050000190734863,HI.MI
2019-11-12,4.070000171661377,3.950000047683716,3.9700000286102295,4.070000171661377,8151.0,4.070000171661377,HI.MI
2019-11-13,4.119999885559082,4.0,4.070000171661377,4.119999885559082,6700.0,4.119999885559082,HI.MI
2019-11-14,4.119999885559082,4.03000020980835,4.119999885559082,4.03000020980835,3655.0,4.03000020980835,HI.MI
2019-11-15,4.110000133514404,4.0,4.090000152587891,4.039999961853027,10345.0,4.039999961853027,HI.MI
2019-11-18,4.079999923706055,4.0,4.039999961853027,4.070000171661377,87715.0,4.070000171661377,HI.MI
2019-11-19,4.099999904632568,4.050000190734863,4.079999923706055,4.099999904632568,2834.0,4.099999904632568,HI.MI
2019-11-20,4.110000133514404,4.019999980926514,4.090000152587891,4.039999961853027,3917.0,4.039999961853027,HI.MI
2019-11-21,4.050000190734863,3.990000009536743,4.0,4.050000190734863,24883.0,4.050000190734863,HI.MI
2019-11-22,4.050000190734863,4.050000190734863,4.050000190734863,4.050000190734863,100.0,4.050000190734863,HI.MI
2019-11-25,4.139999866485596,4.050000190734863,4.050000190734863,4.130000114440918,16761.0,4.130000114440918,HI.MI
2019-11-26,4.170000076293945,4.110000133514404,4.139999866485596,4.150000095367432,9935.0,4.150000095367432,HI.MI
2019-11-27,4.170000076293945,4.039999961853027,4.170000076293945,4.119999885559082,9255.0,4.119999885559082,HI.MI
2019-11-28,4.170000076293945,4.03000020980835,4.119999885559082,4.159999847412109,11215.0,4.159999847412109,HI.MI
2019-11-29,4.139999866485596,4.03000020980835,4.090000152587891,4.099999904632568,6314.0,4.099999904632568,HI.MI
2019-12-02,4.099999904632568,4.0,4.090000152587891,4.0,2864.0,4.0,HI.MI
2019-12-03,4.099999904632568,4.059999942779541,4.079999923706055,4.099999904632568,9384.0,4.099999904632568,HI.MI
2019-12-04,4.099999904632568,4.03000020980835,4.039999961853027,4.090000152587891,14631.0,4.090000152587891,HI.MI
2019-12-05,4.090000152587891,4.010000228881836,4.059999942779541,4.079999923706055,10368.0,4.079999923706055,HI.MI
2019-12-06,4.090000152587891,4.0,4.039999961853027,4.0,9179.0,4.0,HI.MI
2019-12-09,4.070000171661377,4.0,4.039999961853027,4.03000020980835,6905.0,4.03000020980835,HI.MI
2019-12-10,4.03000020980835,4.019999980926514,4.019999980926514,4.03000020980835,1700.0,4.03000020980835,HI.MI
2019-12-11,4.090000152587891,4.0,4.03000020980835,4.059999942779541,36831.0,4.059999942779541,HI.MI
2019-12-12,4.079999923706055,3.9000000953674316,4.010000228881836,4.059999942779541,42666.0,4.059999942779541,HI.MI
2019-12-13,4.059999942779541,3.9600000381469727,4.050000190734863,4.010000228881836,42363.0,4.010000228881836,HI.MI
2019-12-16,4.03000020980835,3.940000057220459,3.9600000381469727,4.010000228881836,27308.0,4.010000228881836,HI.MI
2019-12-17,4.059999942779541,4.0,4.0,4.050000190734863,65567.0,4.050000190734863,HI.MI
2019-12-18,4.070000171661377,3.9600000381469727,4.039999961853027,3.9600000381469727,36067.0,3.9600000381469727,HI.MI
2019-12-19,4.0,3.9200000762939453,3.9600000381469727,4.0,2445.0,4.0,HI.MI
2019-12-20,3.9700000286102295,3.9100000858306885,3.930000066757202,3.9200000762939453,10390.0,3.9200000762939453,HI.MI
2019-12-23,4.019999980926514,3.940000057220459,3.9700000286102295,3.990000009536743,19061.0,3.990000009536743,HI.MI
2019-12-27,3.990000009536743,3.950000047683716,3.9800000190734863,3.990000009536743,9580.0,3.990000009536743,HI.MI
2019-12-30,3.990000009536743,3.930000066757202,3.9600000381469727,3.990000009536743,7448.0,3.990000009536743,HI.MI
2020-01-02,3.990000009536743,3.930000066757202,3.950000047683716,3.9700000286102295,10875.0,3.9700000286102295,HI.MI
2020-01-03,3.9700000286102295,3.930000066757202,3.9600000381469727,3.930000066757202,8680.0,3.930000066757202,HI.MI
2020-01-06,3.9700000286102295,3.9100000858306885,3.9600000381469727,3.950000047683716,7640.0,3.950000047683716,HI.MI
2020-01-07,3.950000047683716,3.9000000953674316,3.930000066757202,3.930000066757202,3032.0,3.930000066757202,HI.MI
2020-01-08,3.930000066757202,3.740000009536743,3.9000000953674316,3.799999952316284,32560.0,3.799999952316284,HI.MI
2020-01-09,3.819999933242798,3.759999990463257,3.759999990463257,3.799999952316284,12159.0,3.799999952316284,HI.MI
2020-01-10,3.819999933242798,3.7200000286102295,3.809999942779541,3.7200000286102295,3100.0,3.7200000286102295,HI.MI
2020-01-13,3.7899999618530273,3.5399999618530273,3.7899999618530273,3.5799999237060547,15350.0,3.5799999237060547,HI.MI
2020-01-14,3.640000104904175,3.509999990463257,3.640000104904175,3.559999942779541,15405.0,3.559999942779541,HI.MI
2020-01-15,3.630000114440918,3.5199999809265137,3.559999942779541,3.559999942779541,7560.0,3.559999942779541,HI.MI
2020-01-16,3.559999942779541,3.369999885559082,3.549999952316284,3.369999885559082,15214.0,3.369999885559082,HI.MI
2020-01-17,3.4800000190734863,3.2899999618530273,3.3299999237060547,3.380000114440918,53167.0,3.380000114440918,HI.MI
2020-01-20,3.4700000286102295,3.2899999618530273,3.369999885559082,3.359999895095825,37844.0,3.359999895095825,HI.MI
2020-01-21,3.390000104904175,3.180000066757202,3.299999952316284,3.240000009536743,64558.0,3.240000009536743,HI.MI
2020-01-22,3.3399999141693115,3.2200000286102295,3.240000009536743,3.2699999809265137,20161.0,3.2699999809265137,HI.MI
2020-01-23,3.299999952316284,3.200000047683716,3.259999990463257,3.2899999618530273,45235.0,3.2899999618530273,HI.MI
2020-01-24,3.359999895095825,3.25,3.2799999713897705,3.3399999141693115,19720.0,3.3399999141693115,HI.MI
2020-01-27,3.390000104904175,3.1700000762939453,3.3499999046325684,3.2799999713897705,84490.0,3.2799999713897705,HI.MI
2020-01-28,3.2799999713897705,3.1600000858306885,3.2300000190734863,3.240000009536743,23470.0,3.240000009536743,HI.MI
2020-01-29,3.240000009536743,3.0999999046325684,3.240000009536743,3.140000104904175,55282.0,3.140000104904175,HI.MI
2020-01-30,3.130000114440918,3.0299999713897705,3.119999885559082,3.069999933242798,15352.0,3.069999933242798,HI.MI
2020-01-31,3.0999999046325684,2.9700000286102295,3.069999933242798,3.049999952316284,14802.0,3.049999952316284,HI.MI
2020-02-03,3.2899999618530273,3.049999952316284,3.049999952316284,3.2899999618530273,12202.0,3.2899999618530273,HI.MI
2020-02-04,3.5399999618530273,3.2799999713897705,3.359999895095825,3.4000000953674316,47170.0,3.4000000953674316,HI.MI
2020-02-05,3.430000066757202,3.25,3.4200000762939453,3.2799999713897705,22518.0,3.2799999713897705,HI.MI
2020-02-06,3.299999952316284,3.190000057220459,3.2699999809265137,3.2200000286102295,8980.0,3.2200000286102295,HI.MI
2020-02-07,3.2699999809265137,3.109999895095825,3.2699999809265137,3.200000047683716,9140.0,3.200000047683716,HI.MI
2020-02-10,3.200000047683716,3.0199999809265137,3.1500000953674316,3.0799999237060547,36107.0,3.0799999237060547,HI.MI
2020-02-11,3.119999885559082,3.009999990463257,3.109999895095825,3.069999933242798,14290.0,3.069999933242798,HI.MI
2020-02-12,3.2699999809265137,3.0199999809265137,3.0899999141693115,3.0199999809265137,34574.0,3.0199999809265137,HI.MI
2020-02-13,3.0899999141693115,2.990000009536743,3.059999942779541,3.0299999713897705,9926.0,3.0299999713897705,HI.MI
2020-02-14,3.0399999618530273,2.9700000286102295,3.0299999713897705,3.0299999713897705,3861.0,3.0299999713897705,HI.MI
2020-02-17,3.1500000953674316,2.950000047683716,3.0399999618530273,3.0399999618530273,36196.0,3.0399999618530273,HI.MI
2020-02-18,3.059999942779541,2.9200000762939453,3.0299999713897705,3.0,14849.0,3.0,HI.MI
2020-02-19,3.069999933242798,2.9100000858306885,3.0,2.9600000381469727,34816.0,2.9600000381469727,HI.MI
2020-02-20,3.0199999809265137,2.9000000953674316,2.9600000381469727,3.0199999809265137,22296.0,3.0199999809265137,HI.MI
2020-02-21,3.1700000762939453,2.950000047683716,3.0199999809265137,2.9800000190734863,18745.0,2.9800000190734863,HI.MI
2020-02-24,3.0,2.7300000190734863,2.9000000953674316,2.8399999141693115,23958.0,2.8399999141693115,HI.MI
2020-02-25,3.0,2.75,2.75,2.9000000953674316,28927.0,2.9000000953674316,HI.MI
2020-02-26,2.9700000286102295,2.7699999809265137,2.8399999141693115,2.9200000762939453,21508.0,2.9200000762939453,HI.MI
2020-02-27,2.930000066757202,2.7200000286102295,2.9100000858306885,2.759999990463257,37521.0,2.759999990463257,HI.MI
2020-02-28,3.009999990463257,2.680000066757202,2.700000047683716,3.009999990463257,35469.0,3.009999990463257,HI.MI
2020-03-02,3.319999933242798,3.0299999713897705,3.0299999713897705,3.2300000190734863,94477.0,3.2300000190734863,HI.MI
2020-03-03,3.450000047683716,3.140000104904175,3.2699999809265137,3.259999990463257,37954.0,3.259999990463257,HI.MI
2020-03-04,3.2699999809265137,3.1600000858306885,3.259999990463257,3.259999990463257,17943.0,3.259999990463257,HI.MI
2020-03-05,3.3499999046325684,3.0999999046325684,3.2899999618530273,3.2200000286102295,40916.0,3.2200000286102295,HI.MI
2020-03-06,3.2799999713897705,2.8299999237060547,3.2100000381469727,2.8299999237060547,38175.0,2.8299999237060547,HI.MI
2020-03-09,2.9000000953674316,2.299999952316284,2.880000114440918,2.609999895095825,21121.0,2.609999895095825,HI.MI
2020-03-10,2.940000057220459,2.5899999141693115,2.6600000858306885,2.8499999046325684,10555.0,2.8499999046325684,HI.MI
2020-03-11,2.9000000953674316,2.700000047683716,2.8499999046325684,2.7899999618530273,12729.0,2.7899999618530273,HI.MI
2020-03-12,2.9000000953674316,2.559999942779541,2.8499999046325684,2.619999885559082,12260.0,2.619999885559082,HI.MI
2020-03-13,2.9000000953674316,2.3299999237060547,2.690000057220459,2.9000000953674316,41245.0,2.9000000953674316,HI.MI
2020-03-16,2.9000000953674316,2.5199999809265137,2.8499999046325684,2.799999952316284,6848.0,2.799999952316284,HI.MI
2020-03-17,3.1500000953674316,2.690000057220459,2.859999895095825,3.0,26000.0,3.0,HI.MI
2020-03-18,3.049999952316284,2.7899999618530273,3.049999952316284,3.0199999809265137,15535.0,3.0199999809265137,HI.MI
2020-03-19,3.0199999809265137,2.8499999046325684,2.990000009536743,2.990000009536743,9834.0,2.990000009536743,HI.MI
2020-03-20,2.9200000762939453,2.799999952316284,2.9200000762939453,2.9000000953674316,17598.0,2.9000000953674316,HI.MI
2020-03-23,2.75,2.5999999046325684,2.619999885559082,2.630000114440918,37244.0,2.630000114440918,HI.MI
2020-03-24,2.7200000286102295,2.640000104904175,2.700000047683716,2.700000047683716,13297.0,2.700000047683716,HI.MI
2020-03-25,2.700000047683716,2.5799999237060547,2.680000066757202,2.680000066757202,9225.0,2.680000066757202,HI.MI
2020-03-26,2.690000057220459,2.549999952316284,2.690000057220459,2.680000066757202,5245.0,2.680000066757202,HI.MI
2020-03-27,2.680000066757202,2.5,2.680000066757202,2.5799999237060547,13644.0,2.5799999237060547,HI.MI
2020-03-30,2.569999933242798,2.440000057220459,2.569999933242798,2.5,8470.0,2.5,HI.MI
2020-03-31,2.640000104904175,2.380000114440918,2.4600000381469727,2.5999999046325684,44211.0,2.5999999046325684,HI.MI
2020-04-01,2.5799999237060547,2.440000057220459,2.5,2.509999990463257,9276.0,2.509999990463257,HI.MI
2020-04-02,2.5799999237060547,2.390000104904175,2.4800000190734863,2.4800000190734863,21317.0,2.4800000190734863,HI.MI
2020-04-03,2.5999999046325684,2.3399999141693115,2.4800000190734863,2.5999999046325684,30671.0,2.5999999046325684,HI.MI
2020-04-06,2.640000104904175,2.430000066757202,2.640000104904175,2.569999933242798,40535.0,2.569999933242798,HI.MI
2020-04-07,2.630000114440918,2.4700000286102295,2.630000114440918,2.549999952316284,12250.0,2.549999952316284,HI.MI
2020-04-08,2.559999942779541,2.430000066757202,2.549999952316284,2.4700000286102295,16330.0,2.4700000286102295,HI.MI
2020-04-09,2.5,2.309999942779541,2.4600000381469727,2.380000114440918,62559.0,2.380000114440918,HI.MI
2020-04-14,2.4100000858306885,2.319999933242798,2.380000114440918,2.380000114440918,20271.0,2.380000114440918,HI.MI
2020-04-15,2.4200000762939453,2.2799999713897705,2.4100000858306885,2.380000114440918,29240.0,2.380000114440918,HI.MI
2020-04-16,2.390000104904175,2.2799999713897705,2.390000104904175,2.3399999141693115,12995.0,2.3399999141693115,HI.MI
2020-04-17,2.369999885559082,2.2799999713897705,2.359999895095825,2.3499999046325684,21470.0,2.3499999046325684,HI.MI
2020-04-20,2.380000114440918,2.309999942779541,2.369999885559082,2.380000114440918,28841.0,2.380000114440918,HI.MI
2020-04-21,2.4000000953674316,2.319999933242798,2.369999885559082,2.4000000953674316,22767.0,2.4000000953674316,HI.MI
2020-04-22,2.430000066757202,2.309999942779541,2.390000104904175,2.430000066757202,29174.0,2.430000066757202,HI.MI
2020-04-23,2.5299999713897705,2.430000066757202,2.430000066757202,2.509999990463257,32326.0,2.509999990463257,HI.MI
2020-04-24,2.509999990463257,2.4200000762939453,2.509999990463257,2.5,15700.0,2.5,HI.MI
2020-04-27,2.5299999713897705,2.440000057220459,2.5,2.5,28430.0,2.5,HI.MI
2020-04-28,2.5,2.390000104904175,2.5,2.440000057220459,46388.0,2.440000057220459,HI.MI
2020-04-29,2.4700000286102295,2.390000104904175,2.440000057220459,2.4100000858306885,9180.0,2.4100000858306885,HI.MI
2020-04-30,2.4100000858306885,2.309999942779541,2.4100000858306885,2.309999942779541,23806.0,2.309999942779541,HI.MI
2020-05-04,2.369999885559082,2.2200000286102295,2.2899999618530273,2.369999885559082,64301.0,2.369999885559082,HI.MI
2020-05-05,2.7799999713897705,2.4100000858306885,2.4100000858306885,2.5899999141693115,130550.0,2.5899999141693115,HI.MI
2020-05-06,2.8399999141693115,2.619999885559082,2.619999885559082,2.6700000762939453,103349.0,2.6700000762939453,HI.MI
2020-05-07,2.7699999809265137,2.549999952316284,2.740000009536743,2.5999999046325684,86913.0,2.5999999046325684,HI.MI
2020-05-08,2.700000047683716,2.430000066757202,2.630000114440918,2.680000066757202,57517.0,2.680000066757202,HI.MI
2020-05-11,2.75,2.5199999809265137,2.700000047683716,2.630000114440918,55409.0,2.630000114440918,HI.MI
2019-01-02,4.389999866485596,4.300000190734863,4.380000114440918,4.389999866485596,5850,4.389999866485596,TLS.MI
2019-01-03,4.389999866485596,4.389999866485596,4.389999866485596,4.389999866485596,0,4.389999866485596,TLS.MI
2019-01-04,4.420000076293945,4.349999904632568,4.349999904632568,4.420000076293945,1050,4.420000076293945,TLS.MI
2019-01-07,4.510000228881836,4.420000076293945,4.420000076293945,4.510000228881836,450,4.510000228881836,TLS.MI
2019-01-08,4.579999923706055,4.519999980926514,4.519999980926514,4.579999923706055,300,4.579999923706055,TLS.MI
2019-01-09,4.71999979019165,4.599999904632568,4.599999904632568,4.71999979019165,1350,4.71999979019165,TLS.MI
2019-01-10,4.599999904632568,4.570000171661377,4.570000171661377,4.599999904632568,600,4.599999904632568,TLS.MI
2019-01-11,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,150,4.599999904632568,TLS.MI
2019-01-14,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0,4.599999904632568,TLS.MI
2019-01-15,5.0,4.699999809265137,4.699999809265137,4.789999961853027,6300,4.789999961853027,TLS.MI
2019-01-16,4.789999961853027,4.789999961853027,4.789999961853027,4.789999961853027,0,4.789999961853027,TLS.MI
2019-01-17,4.789999961853027,4.789999961853027,4.789999961853027,4.789999961853027,0,4.789999961853027,TLS.MI
2019-01-18,4.789999961853027,4.789999961853027,4.789999961853027,4.789999961853027,0,4.789999961853027,TLS.MI
2019-01-21,5.039999961853027,4.980000019073486,5.039999961853027,5.039999961853027,3450,5.039999961853027,TLS.MI
2019-01-22,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0,5.039999961853027,TLS.MI
2019-01-23,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0,5.039999961853027,TLS.MI
2019-01-24,4.949999809265137,4.949999809265137,4.949999809265137,4.949999809265137,600,4.949999809265137,TLS.MI
2019-01-25,4.949999809265137,4.949999809265137,4.949999809265137,4.949999809265137,0,4.949999809265137,TLS.MI
2019-01-28,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,1050,4.980000019073486,TLS.MI
2019-01-29,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0,4.980000019073486,TLS.MI
2019-01-30,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,150,4.960000038146973,TLS.MI
2019-01-31,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,0,4.960000038146973,TLS.MI
2019-02-01,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,0,4.960000038146973,TLS.MI
2019-02-04,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,150,4.78000020980835,TLS.MI
2019-02-05,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,0,4.78000020980835,TLS.MI
2019-02-06,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,0,4.78000020980835,TLS.MI
2019-02-07,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,0,4.78000020980835,TLS.MI
2019-02-08,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,0,4.78000020980835,TLS.MI
2019-02-11,4.820000171661377,4.659999847412109,4.71999979019165,4.699999809265137,1500,4.699999809265137,TLS.MI
2019-02-12,4.699999809265137,4.579999923706055,4.699999809265137,4.579999923706055,1950,4.579999923706055,TLS.MI
2019-02-13,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,150,4.579999923706055,TLS.MI
2019-02-14,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,750,4.579999923706055,TLS.MI
2019-02-15,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,0,4.579999923706055,TLS.MI
2019-02-18,4.679999828338623,4.5,4.679999828338623,4.5,450,4.5,TLS.MI
2019-02-19,4.5,4.5,4.5,4.5,0,4.5,TLS.MI
2019-02-20,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,150,4.599999904632568,TLS.MI
2019-02-21,4.75,4.420000076293945,4.699999809265137,4.420000076293945,1050,4.420000076293945,TLS.MI
2019-02-22,4.420000076293945,4.420000076293945,4.420000076293945,4.420000076293945,0,4.420000076293945,TLS.MI
2019-02-25,4.510000228881836,4.510000228881836,4.510000228881836,4.510000228881836,300,4.510000228881836,TLS.MI
2019-02-26,4.460000038146973,4.440000057220459,4.460000038146973,4.449999809265137,600,4.449999809265137,TLS.MI
2019-02-27,4.599999904632568,4.5,4.5,4.599999904632568,450,4.599999904632568,TLS.MI
2019-02-28,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,150,4.599999904632568,TLS.MI
2019-03-01,4.5,4.440000057220459,4.5,4.5,750,4.5,TLS.MI
2019-03-04,4.5,4.5,4.5,4.5,0,4.5,TLS.MI
2019-03-05,4.5,4.5,4.5,4.5,0,4.5,TLS.MI
2019-03-06,4.5,4.5,4.5,4.5,300,4.5,TLS.MI
2019-03-07,4.449999809265137,4.28000020980835,4.449999809265137,4.28000020980835,3600,4.28000020980835,TLS.MI
2019-03-08,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,300,4.360000133514404,TLS.MI
2019-03-11,4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,600,4.380000114440918,TLS.MI
2019-03-12,4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,0,4.380000114440918,TLS.MI
2019-03-13,4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,0,4.380000114440918,TLS.MI
2019-03-14,4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,0,4.380000114440918,TLS.MI
2019-03-15,4.5,4.369999885559082,4.369999885559082,4.440000057220459,3450,4.440000057220459,TLS.MI
2019-03-18,4.5,4.0,4.5,4.059999942779541,30600,4.059999942779541,TLS.MI
2019-03-19,4.25,3.9600000381469727,4.059999942779541,3.9600000381469727,4500,3.9600000381469727,TLS.MI
2019-03-20,3.990000009536743,3.9000000953674316,3.990000009536743,3.9000000953674316,4650,3.9000000953674316,TLS.MI
2019-03-21,3.8299999237060547,3.8299999237060547,3.8299999237060547,3.8299999237060547,150,3.8299999237060547,TLS.MI
2019-03-22,3.8299999237060547,3.8299999237060547,3.8299999237060547,3.8299999237060547,0,3.8299999237060547,TLS.MI
2019-03-25,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,150,3.799999952316284,TLS.MI
2019-03-26,3.7799999713897705,3.619999885559082,3.7200000286102295,3.690000057220459,4350,3.690000057220459,TLS.MI
2019-03-27,3.930000066757202,3.630000114440918,3.7200000286102295,3.930000066757202,5850,3.930000066757202,TLS.MI
2019-03-28,4.190000057220459,3.8499999046325684,4.099999904632568,3.8499999046325684,7500,3.8499999046325684,TLS.MI
2019-03-29,3.9800000190734863,3.9700000286102295,3.9700000286102295,3.9800000190734863,2400,3.9800000190734863,TLS.MI
2019-04-01,3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,1050,3.9800000190734863,TLS.MI
2019-04-02,3.880000114440918,3.859999895095825,3.880000114440918,3.859999895095825,1350,3.859999895095825,TLS.MI
2019-04-03,4.019999980926514,3.859999895095825,3.859999895095825,4.019999980926514,900,4.019999980926514,TLS.MI
2019-04-04,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,450,3.9600000381469727,TLS.MI
2019-04-05,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,150,3.9000000953674316,TLS.MI
2019-04-08,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0,3.9000000953674316,TLS.MI
2019-04-09,3.859999895095825,3.859999895095825,3.859999895095825,3.859999895095825,1050,3.859999895095825,TLS.MI
2019-04-10,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,2100,3.9000000953674316,TLS.MI
2019-04-11,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,1350,3.9000000953674316,TLS.MI
2019-04-12,4.0,3.9000000953674316,3.9000000953674316,4.0,900,4.0,TLS.MI
2019-04-15,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,150,4.179999828338623,TLS.MI
2019-04-16,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,TLS.MI
2019-04-17,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,TLS.MI
2019-04-18,4.099999904632568,3.9000000953674316,4.039999961853027,3.9000000953674316,2250,3.9000000953674316,TLS.MI
2019-04-23,4.099999904632568,3.9800000190734863,3.9800000190734863,4.099999904632568,750,4.099999904632568,TLS.MI
2019-04-24,4.039999961853027,4.0,4.039999961853027,4.0,1200,4.0,TLS.MI
2019-04-25,4.0,4.0,4.0,4.0,300,4.0,TLS.MI
2019-04-26,4.0,3.940000057220459,3.940000057220459,4.0,1050,4.0,TLS.MI
2019-04-29,4.0,3.9200000762939453,3.9200000762939453,4.0,900,4.0,TLS.MI
2019-04-30,4.079999923706055,4.059999942779541,4.079999923706055,4.079999923706055,750,4.079999923706055,TLS.MI
2019-05-02,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0,4.079999923706055,TLS.MI
2019-05-03,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0,4.079999923706055,TLS.MI
2019-05-06,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0,4.079999923706055,TLS.MI
2019-05-07,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0,4.079999923706055,TLS.MI
2019-05-08,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,600,3.940000057220459,TLS.MI
2019-05-09,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0,3.940000057220459,TLS.MI
2019-05-10,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,300,4.019999980926514,TLS.MI
2019-05-13,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0,4.019999980926514,TLS.MI
2019-05-14,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,1050,3.940000057220459,TLS.MI
2019-05-15,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0,3.940000057220459,TLS.MI
2019-05-16,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0,3.940000057220459,TLS.MI
2019-05-17,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0,3.940000057220459,TLS.MI
2019-05-20,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0,3.940000057220459,TLS.MI
2019-05-21,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0,3.940000057220459,TLS.MI
2019-05-22,4.019999980926514,3.9600000381469727,3.9600000381469727,4.019999980926514,300,4.019999980926514,TLS.MI
2019-05-23,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0,4.019999980926514,TLS.MI
2019-05-24,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0,4.019999980926514,TLS.MI
2019-05-27,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0,4.019999980926514,TLS.MI
2019-05-28,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,300,3.940000057220459,TLS.MI
2019-05-29,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0,3.940000057220459,TLS.MI
2019-05-30,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0,3.940000057220459,TLS.MI
2019-05-31,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0,3.940000057220459,TLS.MI
2019-06-03,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0,3.940000057220459,TLS.MI
2019-06-04,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0,3.940000057220459,TLS.MI
2019-06-05,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0,3.940000057220459,TLS.MI
2019-06-06,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0,3.940000057220459,TLS.MI
2019-06-07,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0,3.940000057220459,TLS.MI
2019-06-10,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0,3.940000057220459,TLS.MI
2019-06-11,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0,3.940000057220459,TLS.MI
2019-06-12,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0,3.940000057220459,TLS.MI
2019-06-13,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0,3.940000057220459,TLS.MI
2019-06-14,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0,3.940000057220459,TLS.MI
2019-06-17,4.159999847412109,4.0,4.0,4.019999980926514,3600,4.019999980926514,TLS.MI
2019-06-18,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0,4.019999980926514,TLS.MI
2019-06-19,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0,4.019999980926514,TLS.MI
2019-06-20,4.0,3.940000057220459,4.0,3.9600000381469727,1800,3.9600000381469727,TLS.MI
2019-06-21,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0,3.9600000381469727,TLS.MI
2019-06-24,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,900,3.9000000953674316,TLS.MI
2019-06-25,4.039999961853027,3.9200000762939453,3.9200000762939453,4.039999961853027,600,4.039999961853027,TLS.MI
2019-06-26,3.9200000762939453,3.819999933242798,3.9200000762939453,3.819999933242798,1200,3.819999933242798,TLS.MI
2019-06-27,3.819999933242798,3.819999933242798,3.819999933242798,3.819999933242798,0,3.819999933242798,TLS.MI
2019-06-28,3.819999933242798,3.819999933242798,3.819999933242798,3.819999933242798,0,3.819999933242798,TLS.MI
2019-07-01,3.9000000953674316,3.7799999713897705,3.819999933242798,3.880000114440918,5550,3.880000114440918,TLS.MI
2019-07-02,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,0,3.880000114440918,TLS.MI
2019-07-03,3.9800000190734863,3.799999952316284,3.799999952316284,3.9800000190734863,1500,3.9800000190734863,TLS.MI
2019-07-04,3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,0,3.9800000190734863,TLS.MI
2019-07-05,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,750,3.9000000953674316,TLS.MI
2019-07-08,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0,3.9000000953674316,TLS.MI
2019-07-09,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0,3.9000000953674316,TLS.MI
2019-07-10,3.819999933242798,3.819999933242798,3.819999933242798,3.819999933242798,450,3.819999933242798,TLS.MI
2019-07-11,3.819999933242798,3.740000009536743,3.799999952316284,3.819999933242798,1050,3.819999933242798,TLS.MI
2019-07-12,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,300,3.740000009536743,TLS.MI
2019-07-15,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,0,3.740000009536743,TLS.MI
2019-07-16,3.819999933242798,3.819999933242798,3.819999933242798,3.819999933242798,450,3.819999933242798,TLS.MI
2019-07-17,3.7200000286102295,3.640000104904175,3.7200000286102295,3.6600000858306885,1200,3.6600000858306885,TLS.MI
2019-07-18,3.799999952316284,3.680000066757202,3.740000009536743,3.799999952316284,4050,3.799999952316284,TLS.MI
2019-07-19,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,150,3.9000000953674316,TLS.MI
2019-07-22,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0,3.9000000953674316,TLS.MI
2019-07-23,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0,3.9000000953674316,TLS.MI
2019-07-24,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0,3.9000000953674316,TLS.MI
2019-07-25,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0,3.9000000953674316,TLS.MI
2019-07-26,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0,3.9000000953674316,TLS.MI
2019-07-29,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0,3.9000000953674316,TLS.MI
2019-07-30,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0,3.9000000953674316,TLS.MI
2019-07-31,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0,3.9000000953674316,TLS.MI
2019-08-01,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0,3.9000000953674316,TLS.MI
2019-08-02,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0,3.9000000953674316,TLS.MI
2019-08-05,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0,3.9000000953674316,TLS.MI
2019-08-06,3.9800000190734863,3.9000000953674316,3.9000000953674316,3.9800000190734863,450,3.9800000190734863,TLS.MI
2019-08-07,3.8399999141693115,3.6600000858306885,3.6600000858306885,3.8399999141693115,750,3.8399999141693115,TLS.MI
2019-08-08,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0,3.8399999141693115,TLS.MI
2019-08-09,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0,3.8399999141693115,TLS.MI
2019-08-12,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0,3.8399999141693115,TLS.MI
2019-08-13,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0,3.8399999141693115,TLS.MI
2019-08-14,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,150,3.9200000762939453,TLS.MI
2019-08-16,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,TLS.MI
2019-08-19,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0,3.9200000762939453,TLS.MI
2019-08-20,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,150,3.799999952316284,TLS.MI
2019-08-21,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0,3.799999952316284,TLS.MI
2019-08-22,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0,3.799999952316284,TLS.MI
2019-08-23,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0,3.799999952316284,TLS.MI
2019-08-26,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0,3.799999952316284,TLS.MI
2019-08-27,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0,3.799999952316284,TLS.MI
2019-08-28,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0,3.799999952316284,TLS.MI
2019-08-29,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,150,3.880000114440918,TLS.MI
2019-08-30,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,0,3.880000114440918,TLS.MI
2019-09-02,3.9000000953674316,3.799999952316284,3.799999952316284,3.9000000953674316,300,3.9000000953674316,TLS.MI
2019-09-03,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0,3.9000000953674316,TLS.MI
2019-09-04,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0,3.9000000953674316,TLS.MI
2019-09-05,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0,3.9000000953674316,TLS.MI
2019-09-06,3.799999952316284,3.7799999713897705,3.799999952316284,3.7799999713897705,450,3.7799999713897705,TLS.MI
2019-09-09,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,0,3.7799999713897705,TLS.MI
2019-09-10,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,0,3.7799999713897705,TLS.MI
2019-09-11,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,300,3.9000000953674316,TLS.MI
2019-09-12,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0,3.9000000953674316,TLS.MI
2019-09-13,3.819999933242798,3.819999933242798,3.819999933242798,3.819999933242798,600,3.819999933242798,TLS.MI
2019-09-16,3.819999933242798,3.819999933242798,3.819999933242798,3.819999933242798,0,3.819999933242798,TLS.MI
2019-09-17,4.0,3.799999952316284,3.799999952316284,3.9800000190734863,1050,3.9800000190734863,TLS.MI
2019-09-18,3.9800000190734863,3.819999933242798,3.9800000190734863,3.819999933242798,600,3.819999933242798,TLS.MI
2019-09-19,3.819999933242798,3.819999933242798,3.819999933242798,3.819999933242798,0,3.819999933242798,TLS.MI
2019-09-20,4.139999866485596,3.9000000953674316,3.9000000953674316,3.9600000381469727,3450,3.9600000381469727,TLS.MI
2019-09-23,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,150,4.039999961853027,TLS.MI
2019-09-24,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0,4.039999961853027,TLS.MI
2019-09-25,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,750,3.9600000381469727,TLS.MI
2019-09-26,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0,3.9600000381469727,TLS.MI
2019-09-27,4.28000020980835,3.9800000190734863,3.9800000190734863,4.0,13050,4.0,TLS.MI
2019-09-30,4.400000095367432,4.28000020980835,4.380000114440918,4.28000020980835,2850,4.28000020980835,TLS.MI
2019-10-01,4.400000095367432,4.059999942779541,4.099999904632568,4.400000095367432,8850,4.400000095367432,TLS.MI
2019-10-02,4.119999885559082,4.099999904632568,4.119999885559082,4.099999904632568,900,4.099999904632568,TLS.MI
2019-10-03,4.179999828338623,4.159999847412109,4.159999847412109,4.179999828338623,750,4.179999828338623,TLS.MI
2019-10-04,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,TLS.MI
2019-10-07,4.380000114440918,4.239999771118164,4.239999771118164,4.380000114440918,3600,4.380000114440918,TLS.MI
2019-10-08,4.360000133514404,4.079999923706055,4.079999923706055,4.320000171661377,5400,4.320000171661377,TLS.MI
2019-10-09,4.320000171661377,4.320000171661377,4.320000171661377,4.320000171661377,0,4.320000171661377,TLS.MI
2019-10-10,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,450,4.179999828338623,TLS.MI
2019-10-11,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,TLS.MI
2019-10-14,4.199999809265137,4.099999904632568,4.099999904632568,4.199999809265137,1500,4.199999809265137,TLS.MI
2019-10-15,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,600,4.199999809265137,TLS.MI
2019-10-16,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,150,4.199999809265137,TLS.MI
2019-10-17,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0,4.199999809265137,TLS.MI
2019-10-18,4.260000228881836,4.079999923706055,4.260000228881836,4.079999923706055,1950,4.079999923706055,TLS.MI
2019-10-21,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0,4.079999923706055,TLS.MI
2019-10-22,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,450,4.099999904632568,TLS.MI
2019-10-23,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0,4.099999904632568,TLS.MI
2019-10-24,4.300000190734863,4.199999809265137,4.300000190734863,4.199999809265137,450,4.199999809265137,TLS.MI
2019-10-25,4.199999809265137,4.119999885559082,4.119999885559082,4.199999809265137,300,4.199999809265137,TLS.MI
2019-10-28,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,600,4.079999923706055,TLS.MI
2019-10-29,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0,4.079999923706055,TLS.MI
2019-10-30,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0,4.079999923706055,TLS.MI
2019-10-31,4.0,4.0,4.0,4.0,600,4.0,TLS.MI
2019-11-01,4.0,4.0,4.0,4.0,0,4.0,TLS.MI
2019-11-04,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,150,3.9600000381469727,TLS.MI
2019-11-05,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0,3.9600000381469727,TLS.MI
2019-11-06,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0,3.9600000381469727,TLS.MI
2019-11-07,4.179999828338623,4.0,4.019999980926514,4.179999828338623,2100,4.179999828338623,TLS.MI
2019-11-08,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0,4.179999828338623,TLS.MI
2019-11-11,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,450,4.179999828338623,TLS.MI
2019-11-12,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,450,4.199999809265137,TLS.MI
2019-11-13,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,150,4.039999961853027,TLS.MI
2019-11-14,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0,4.039999961853027,TLS.MI
2019-11-15,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0,4.039999961853027,TLS.MI
2019-11-18,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0,4.039999961853027,TLS.MI
2019-11-19,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0,4.039999961853027,TLS.MI
2019-11-20,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0,4.039999961853027,TLS.MI
2019-11-21,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0,4.039999961853027,TLS.MI
2019-11-22,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0,4.039999961853027,TLS.MI
2019-11-25,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,150,4.039999961853027,TLS.MI
2019-11-26,4.079999923706055,3.9600000381469727,4.079999923706055,3.9600000381469727,2550,3.9600000381469727,TLS.MI
2019-11-27,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0,3.9600000381469727,TLS.MI
2019-11-28,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,1200,4.119999885559082,TLS.MI
2019-11-29,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0,4.119999885559082,TLS.MI
2019-12-02,4.119999885559082,4.079999923706055,4.119999885559082,4.079999923706055,2100,4.079999923706055,TLS.MI
2019-12-03,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0,4.079999923706055,TLS.MI
2019-12-04,4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,300,4.059999942779541,TLS.MI
2019-12-05,4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,0,4.059999942779541,TLS.MI
2019-12-06,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,450,4.019999980926514,TLS.MI
2019-12-09,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0,4.019999980926514,TLS.MI
2019-12-10,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0,4.019999980926514,TLS.MI
2019-12-11,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0,4.019999980926514,TLS.MI
2019-12-12,4.300000190734863,4.019999980926514,4.019999980926514,4.28000020980835,3450,4.28000020980835,TLS.MI
2019-12-13,4.599999904632568,4.199999809265137,4.320000171661377,4.300000190734863,6450,4.300000190734863,TLS.MI
2019-12-16,4.400000095367432,4.199999809265137,4.340000152587891,4.199999809265137,1050,4.199999809265137,TLS.MI
2019-12-17,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0,4.199999809265137,TLS.MI
2019-12-18,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,450,4.199999809265137,TLS.MI
2019-12-19,4.599999904632568,4.380000114440918,4.380000114440918,4.579999923706055,5400,4.579999923706055,TLS.MI
2019-12-20,4.539999961853027,4.360000133514404,4.360000133514404,4.539999961853027,1650,4.539999961853027,TLS.MI
2019-12-23,4.440000057220459,4.360000133514404,4.440000057220459,4.360000133514404,600,4.360000133514404,TLS.MI
2019-12-27,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,1950,4.300000190734863,TLS.MI
2019-12-30,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,150,4.579999923706055,TLS.MI
2020-01-02,4.78000020980835,4.539999961853027,4.539999961853027,4.559999942779541,4050,4.559999942779541,TLS.MI
2020-01-03,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,150,4.480000019073486,TLS.MI
2020-01-06,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,150,4.480000019073486,TLS.MI
2020-01-07,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,600,4.400000095367432,TLS.MI
2020-01-08,4.320000171661377,4.199999809265137,4.320000171661377,4.199999809265137,2250,4.199999809265137,TLS.MI
2020-01-09,4.300000190734863,4.28000020980835,4.300000190734863,4.28000020980835,900,4.28000020980835,TLS.MI
2020-01-10,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,150,4.28000020980835,TLS.MI
2020-01-13,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,150,4.28000020980835,TLS.MI
2020-01-14,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,0,4.28000020980835,TLS.MI
2020-01-15,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,0,4.28000020980835,TLS.MI
2020-01-16,4.440000057220459,4.360000133514404,4.360000133514404,4.440000057220459,1500,4.440000057220459,TLS.MI
2020-01-17,4.519999980926514,4.440000057220459,4.440000057220459,4.519999980926514,750,4.519999980926514,TLS.MI
2020-01-20,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0,4.519999980926514,TLS.MI
2020-01-21,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0,4.519999980926514,TLS.MI
2020-01-22,4.5,4.340000152587891,4.5,4.460000038146973,1050,4.460000038146973,TLS.MI
2020-01-23,4.599999904632568,4.559999942779541,4.599999904632568,4.559999942779541,600,4.559999942779541,TLS.MI
2020-01-24,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,300,4.619999885559082,TLS.MI
2020-01-27,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,300,4.619999885559082,TLS.MI
2020-01-28,4.800000190734863,4.659999847412109,4.699999809265137,4.739999771118164,2100,4.739999771118164,TLS.MI
2020-01-29,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,150,4.78000020980835,TLS.MI
2020-01-30,4.78000020980835,4.5,4.78000020980835,4.78000020980835,1800,4.78000020980835,TLS.MI
2020-01-31,4.639999866485596,4.559999942779541,4.639999866485596,4.599999904632568,2850,4.599999904632568,TLS.MI
2020-02-03,4.5,4.5,4.5,4.5,300,4.5,TLS.MI
2020-02-04,4.5,4.440000057220459,4.5,4.440000057220459,1200,4.440000057220459,TLS.MI
2020-02-05,4.440000057220459,4.440000057220459,4.440000057220459,4.440000057220459,0,4.440000057220459,TLS.MI
2020-02-06,4.440000057220459,4.440000057220459,4.440000057220459,4.440000057220459,0,4.440000057220459,TLS.MI
2020-02-07,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,600,4.480000019073486,TLS.MI
2020-02-10,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,0,4.480000019073486,TLS.MI
2020-02-11,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,0,4.480000019073486,TLS.MI
2020-02-12,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,300,4.559999942779541,TLS.MI
2020-02-13,4.659999847412109,4.559999942779541,4.559999942779541,4.599999904632568,750,4.599999904632568,TLS.MI
2020-02-14,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0,4.599999904632568,TLS.MI
2020-02-17,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0,4.599999904632568,TLS.MI
2020-02-18,4.5,4.5,4.5,4.5,450,4.5,TLS.MI
2020-02-19,4.5,4.5,4.5,4.5,0,4.5,TLS.MI
2020-02-20,4.5,4.5,4.5,4.5,0,4.5,TLS.MI
2020-02-21,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,900,4.400000095367432,TLS.MI
2020-02-24,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0,4.400000095367432,TLS.MI
2020-02-25,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,600,4.260000228881836,TLS.MI
2020-02-26,4.179999828338623,4.0,4.179999828338623,4.0,1800,4.0,TLS.MI
2020-02-27,4.0,4.0,4.0,4.0,0,4.0,TLS.MI
2020-02-28,4.0,3.9200000762939453,4.0,4.0,2550,4.0,TLS.MI
2020-03-02,3.9800000190734863,3.880000114440918,3.9800000190734863,3.880000114440918,600,3.880000114440918,TLS.MI
2020-03-03,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,600,3.880000114440918,TLS.MI
2020-03-04,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,0,3.880000114440918,TLS.MI
2020-03-05,3.799999952316284,3.4600000381469727,3.799999952316284,3.4600000381469727,2700,3.4600000381469727,TLS.MI
2020-03-06,3.619999885559082,3.5799999237060547,3.619999885559082,3.5799999237060547,900,3.5799999237060547,TLS.MI
2020-03-09,3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,150,3.700000047683716,TLS.MI
2020-03-10,3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,0,3.700000047683716,TLS.MI
2020-03-11,3.700000047683716,3.3399999141693115,3.3399999141693115,3.700000047683716,1800,3.700000047683716,TLS.MI
2020-03-12,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,1050,3.4000000953674316,TLS.MI
2020-03-13,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0,3.4000000953674316,TLS.MI
2020-03-16,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0,3.4000000953674316,TLS.MI
2020-03-17,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0,3.4000000953674316,TLS.MI
2020-03-18,3.3399999141693115,3.2799999713897705,3.3399999141693115,3.2799999713897705,1050,3.2799999713897705,TLS.MI
2020-03-19,3.5,3.200000047683716,3.200000047683716,3.5,1350,3.5,TLS.MI
2020-03-20,3.440000057220459,3.440000057220459,3.440000057220459,3.440000057220459,600,3.440000057220459,TLS.MI
2020-03-23,3.380000114440918,3.319999933242798,3.380000114440918,3.319999933242798,1200,3.319999933242798,TLS.MI
2020-03-24,3.5,3.2799999713897705,3.5,3.2799999713897705,1950,3.2799999713897705,TLS.MI
2020-03-25,3.299999952316284,3.200000047683716,3.2200000286102295,3.200000047683716,2400,3.200000047683716,TLS.MI
2020-03-26,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,0,3.200000047683716,TLS.MI
2020-03-27,3.3399999141693115,3.140000104904175,3.140000104904175,3.3399999141693115,1500,3.3399999141693115,TLS.MI
2020-03-30,3.2799999713897705,3.259999990463257,3.2799999713897705,3.259999990463257,750,3.259999990463257,TLS.MI
2020-03-31,3.259999990463257,3.259999990463257,3.259999990463257,3.259999990463257,0,3.259999990463257,TLS.MI
2020-04-01,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,150,3.200000047683716,TLS.MI
2020-04-02,3.140000104904175,3.0799999237060547,3.140000104904175,3.140000104904175,2100,3.140000104904175,TLS.MI
2020-04-03,3.0799999237060547,3.0,3.0799999237060547,3.0799999237060547,3300,3.0799999237060547,TLS.MI
2020-04-06,3.0799999237060547,3.0799999237060547,3.0799999237060547,3.0799999237060547,0,3.0799999237060547,TLS.MI
2020-04-07,3.2799999713897705,3.140000104904175,3.140000104904175,3.2799999713897705,2550,3.2799999713897705,TLS.MI
2020-04-08,3.359999895095825,3.299999952316284,3.299999952316284,3.359999895095825,1200,3.359999895095825,TLS.MI
2020-04-09,3.299999952316284,3.299999952316284,3.299999952316284,3.299999952316284,1200,3.299999952316284,TLS.MI
2020-04-14,3.299999952316284,3.299999952316284,3.299999952316284,3.299999952316284,0,3.299999952316284,TLS.MI
2020-04-15,3.299999952316284,3.299999952316284,3.299999952316284,3.299999952316284,0,3.299999952316284,TLS.MI
2020-04-16,3.240000009536743,3.240000009536743,3.240000009536743,3.240000009536743,300,3.240000009536743,TLS.MI
2020-04-17,3.240000009536743,3.240000009536743,3.240000009536743,3.240000009536743,0,3.240000009536743,TLS.MI
2020-04-20,3.240000009536743,3.240000009536743,3.240000009536743,3.240000009536743,0,3.240000009536743,TLS.MI
2020-04-21,3.240000009536743,3.240000009536743,3.240000009536743,3.240000009536743,0,3.240000009536743,TLS.MI
2020-04-22,3.240000009536743,3.240000009536743,3.240000009536743,3.240000009536743,0,3.240000009536743,TLS.MI
2020-04-23,3.240000009536743,3.240000009536743,3.240000009536743,3.240000009536743,0,3.240000009536743,TLS.MI
2020-04-24,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,150,3.180000066757202,TLS.MI
2020-04-27,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,0,3.180000066757202,TLS.MI
2020-04-28,3.319999933242798,3.2799999713897705,3.2799999713897705,3.319999933242798,1050,3.319999933242798,TLS.MI
2020-04-29,3.319999933242798,3.319999933242798,3.319999933242798,3.319999933242798,0,3.319999933242798,TLS.MI
2020-04-30,3.5199999809265137,3.359999895095825,3.359999895095825,3.440000057220459,2250,3.440000057220459,TLS.MI
2020-05-04,3.440000057220459,3.440000057220459,3.440000057220459,3.440000057220459,0,3.440000057220459,TLS.MI
2020-05-05,3.5999999046325684,3.359999895095825,3.359999895095825,3.5199999809265137,1800,3.5199999809265137,TLS.MI
2020-05-06,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,0,3.5199999809265137,TLS.MI
2020-05-07,3.299999952316284,3.299999952316284,3.299999952316284,3.299999952316284,300,3.299999952316284,TLS.MI
2020-05-08,3.4000000953674316,3.299999952316284,3.4000000953674316,3.380000114440918,600,3.380000114440918,TLS.MI
2019-01-02,3.859999895095825,3.799999952316284,3.799999952316284,3.859999895095825,1000.0,3.8163347244262695,TPS.MI
2019-01-03,3.940000057220459,3.9100000858306885,3.9100000858306885,3.9200000762939453,2000.0,3.8756561279296875,TPS.MI
2019-01-04,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.8756561279296875,TPS.MI
2019-01-07,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.8756561279296875,TPS.MI
2019-01-08,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.8756561279296875,TPS.MI
2019-01-09,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.8756561279296875,TPS.MI
2019-01-10,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.8756561279296875,TPS.MI
2019-01-11,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.8756561279296875,TPS.MI
2019-01-14,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.8756561279296875,TPS.MI
2019-01-15,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.8756561279296875,TPS.MI
2019-01-16,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.8756561279296875,TPS.MI
2019-01-17,3.8299999237060547,3.75,3.8299999237060547,3.75,2000.0,3.7075791358947754,TPS.MI
2019-01-18,3.759999990463257,3.569999933242798,3.759999990463257,3.6700000762939453,31500.0,3.6284842491149902,TPS.MI
2019-01-21,3.6700000762939453,3.549999952316284,3.5999999046325684,3.549999952316284,17500.0,3.5098414421081543,TPS.MI
2019-01-22,3.509999990463257,3.430000066757202,3.509999990463257,3.430000066757202,4000.0,3.3911991119384766,TPS.MI
2019-01-23,3.549999952316284,3.5,3.5399999618530273,3.5,4000.0,3.460407257080078,TPS.MI
2019-01-24,3.5,3.5,3.5,3.5,0.0,3.460407257080078,TPS.MI
2019-01-25,3.6500000953674316,3.4000000953674316,3.490000009536743,3.6500000953674316,10000.0,3.608710289001465,TPS.MI
2019-01-28,3.6500000953674316,3.6500000953674316,3.6500000953674316,3.6500000953674316,0.0,3.608710289001465,TPS.MI
2019-01-29,3.680000066757202,3.6500000953674316,3.6500000953674316,3.680000066757202,3000.0,3.638370990753174,TPS.MI
2019-01-30,3.799999952316284,3.700000047683716,3.700000047683716,3.799999952316284,8500.0,3.7570133209228516,TPS.MI
2019-01-31,3.8499999046325684,3.809999942779541,3.809999942779541,3.8499999046325684,4500.0,3.806447744369507,TPS.MI
2019-02-01,3.940000057220459,3.859999895095825,3.859999895095825,3.869999885559082,5000.0,3.826221466064453,TPS.MI
2019-02-04,3.8499999046325684,3.7799999713897705,3.7799999713897705,3.799999952316284,5000.0,3.7570133209228516,TPS.MI
2019-02-05,3.890000104904175,3.890000104904175,3.890000104904175,3.890000104904175,1000.0,3.8459954261779785,TPS.MI
2019-02-06,3.940000057220459,3.9000000953674316,3.9000000953674316,3.940000057220459,4500.0,3.895429849624634,TPS.MI
2019-02-07,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,1000.0,3.826221466064453,TPS.MI
2019-02-08,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.826221466064453,TPS.MI
2019-02-11,3.869999885559082,3.8299999237060547,3.8299999237060547,3.869999885559082,20500.0,3.826221466064453,TPS.MI
2019-02-12,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.826221466064453,TPS.MI
2019-02-13,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.826221466064453,TPS.MI
2019-02-14,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.826221466064453,TPS.MI
2019-02-15,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.826221466064453,TPS.MI
2019-02-18,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,0.0,3.826221466064453,TPS.MI
2019-02-19,3.990000009536743,3.9200000762939453,3.9200000762939453,3.990000009536743,3500.0,3.94486403465271,TPS.MI
2019-02-20,3.950000047683716,3.880000114440918,3.880000114440918,3.880000114440918,4000.0,3.836108684539795,TPS.MI
2019-02-21,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,0.0,3.836108684539795,TPS.MI
2019-02-22,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,0.0,3.836108684539795,TPS.MI
2019-02-25,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,0.0,3.836108684539795,TPS.MI
2019-02-26,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,0.0,3.836108684539795,TPS.MI
2019-02-27,3.880000114440918,3.8499999046325684,3.8499999046325684,3.8499999046325684,3500.0,3.806447744369507,TPS.MI
2019-02-28,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0.0,3.806447744369507,TPS.MI
2019-03-01,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0.0,3.806447744369507,TPS.MI
2019-03-04,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,10000.0,3.806447744369507,TPS.MI
2019-03-05,4.110000133514404,3.9800000190734863,3.9800000190734863,4.019999980926514,13000.0,3.974524736404419,TPS.MI
2019-03-06,4.050000190734863,4.0,4.050000190734863,4.039999961853027,3000.0,3.9942984580993652,TPS.MI
2019-03-07,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,3.9942984580993652,TPS.MI
2019-03-08,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,3.9942984580993652,TPS.MI
2019-03-11,4.0,3.950000047683716,3.950000047683716,4.0,3000.0,3.9547510147094727,TPS.MI
2019-03-12,4.0,4.0,4.0,4.0,0.0,3.9547510147094727,TPS.MI
2019-03-13,4.050000190734863,4.0,4.050000190734863,4.050000190734863,8500.0,4.004185676574707,TPS.MI
2019-03-14,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,500.0,3.91520357131958,TPS.MI
2019-03-15,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,500.0,3.91520357131958,TPS.MI
2019-03-18,4.079999923706055,3.940000057220459,4.0,3.940000057220459,4000.0,3.895429849624634,TPS.MI
2019-03-19,4.039999961853027,3.940000057220459,3.940000057220459,4.039999961853027,1000.0,3.9942984580993652,TPS.MI
2019-03-20,4.079999923706055,4.039999961853027,4.039999961853027,4.079999923706055,2500.0,4.033845901489258,TPS.MI
2019-03-21,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0.0,4.033845901489258,TPS.MI
2019-03-22,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0.0,4.033845901489258,TPS.MI
2019-03-25,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0.0,4.033845901489258,TPS.MI
2019-03-26,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,2000.0,4.033845901489258,TPS.MI
2019-03-27,4.170000076293945,4.0,4.0,4.170000076293945,3500.0,4.122828006744385,TPS.MI
2019-03-28,4.199999809265137,4.170000076293945,4.170000076293945,4.199999809265137,3000.0,4.1524882316589355,TPS.MI
2019-03-29,4.110000133514404,4.099999904632568,4.110000133514404,4.099999904632568,1500.0,4.053619861602783,TPS.MI
2019-04-01,4.199999809265137,4.179999828338623,4.179999828338623,4.199999809265137,1500.0,4.1524882316589355,TPS.MI
2019-04-02,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0.0,4.1524882316589355,TPS.MI
2019-04-03,4.199999809265137,4.099999904632568,4.099999904632568,4.199999809265137,7000.0,4.1524882316589355,TPS.MI
2019-04-04,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,2000.0,4.112940788269043,TPS.MI
2019-04-05,4.21999979019165,4.21999979019165,4.21999979019165,4.21999979019165,500.0,4.172262191772461,TPS.MI
2019-04-08,4.21999979019165,4.21999979019165,4.21999979019165,4.21999979019165,0.0,4.172262191772461,TPS.MI
2019-04-09,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,2500.0,4.192035675048828,TPS.MI
2019-04-10,4.360000133514404,4.199999809265137,4.28000020980835,4.300000190734863,10500.0,4.251357555389404,TPS.MI
2019-04-11,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,1000.0,4.251357555389404,TPS.MI
2019-04-12,4.460000038146973,4.320000171661377,4.320000171661377,4.460000038146973,17500.0,4.409547328948975,TPS.MI
2019-04-15,4.480000019073486,4.360000133514404,4.460000038146973,4.480000019073486,3000.0,4.4293212890625,TPS.MI
2019-04-16,4.480000019073486,4.400000095367432,4.480000019073486,4.400000095367432,14000.0,4.350226402282715,TPS.MI
2019-04-17,4.320000171661377,4.320000171661377,4.320000171661377,4.320000171661377,2000.0,4.2711310386657715,TPS.MI
2019-04-18,4.320000171661377,4.320000171661377,4.320000171661377,4.320000171661377,500.0,4.2711310386657715,TPS.MI
2019-04-23,4.420000076293945,4.420000076293945,4.420000076293945,4.420000076293945,1000.0,4.369999885559082,TPS.MI
2019-04-24,4.440000057220459,4.320000171661377,4.340000152587891,4.320000171661377,3000.0,4.2711310386657715,TPS.MI
2019-04-25,4.320000171661377,4.320000171661377,4.320000171661377,4.320000171661377,0.0,4.2711310386657715,TPS.MI
2019-04-26,4.320000171661377,4.320000171661377,4.320000171661377,4.320000171661377,0.0,4.2711310386657715,TPS.MI
2019-04-29,4.5,4.320000171661377,4.320000171661377,4.320000171661377,6000.0,4.2711310386657715,TPS.MI
2019-04-30,4.420000076293945,4.340000152587891,4.340000152587891,4.420000076293945,1500.0,4.369999885559082,TPS.MI
2019-05-02,4.420000076293945,4.420000076293945,4.420000076293945,4.420000076293945,0.0,4.369999885559082,TPS.MI
2019-05-03,4.460000038146973,4.340000152587891,4.460000038146973,4.340000152587891,1500.0,4.340000152587891,TPS.MI
2019-05-06,4.340000152587891,4.340000152587891,4.340000152587891,4.340000152587891,0.0,4.340000152587891,TPS.MI
2019-05-07,4.28000020980835,4.099999904632568,4.199999809265137,4.28000020980835,3000.0,4.28000020980835,TPS.MI
2019-05-08,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,0.0,4.28000020980835,TPS.MI
2019-05-09,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,2000.0,4.199999809265137,TPS.MI
2019-05-10,4.199999809265137,4.119999885559082,4.159999847412109,4.199999809265137,3500.0,4.199999809265137,TPS.MI
2019-05-13,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0.0,4.199999809265137,TPS.MI
2019-05-14,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0.0,4.199999809265137,TPS.MI
2019-05-15,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0.0,4.199999809265137,TPS.MI
2019-05-16,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,1000.0,4.28000020980835,TPS.MI
2019-05-17,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,0.0,4.28000020980835,TPS.MI
2019-05-20,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,0.0,4.28000020980835,TPS.MI
2019-05-21,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,0.0,4.28000020980835,TPS.MI
2019-05-22,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,0.0,4.28000020980835,TPS.MI
2019-05-23,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,0.0,4.28000020980835,TPS.MI
2019-05-24,4.260000228881836,4.099999904632568,4.179999828338623,4.260000228881836,6000.0,4.260000228881836,TPS.MI
2019-05-27,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836,TPS.MI
2019-05-28,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836,TPS.MI
2019-05-29,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836,TPS.MI
2019-05-30,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836,TPS.MI
2019-05-31,4.159999847412109,4.059999942779541,4.159999847412109,4.059999942779541,1500.0,4.059999942779541,TPS.MI
2019-06-03,3.9800000190734863,3.9000000953674316,3.9800000190734863,3.9000000953674316,7000.0,3.9000000953674316,TPS.MI
2019-06-04,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,2000.0,3.9000000953674316,TPS.MI
2019-06-05,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0.0,3.9000000953674316,TPS.MI
2019-06-06,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,1000.0,4.039999961853027,TPS.MI
2019-06-07,4.0,4.0,4.0,4.0,500.0,4.0,TPS.MI
2019-06-10,4.0,4.0,4.0,4.0,0.0,4.0,TPS.MI
2019-06-11,4.0,4.0,4.0,4.0,0.0,4.0,TPS.MI
2019-06-12,4.0,4.0,4.0,4.0,0.0,4.0,TPS.MI
2019-06-13,4.0,4.0,4.0,4.0,0.0,4.0,TPS.MI
2019-06-14,4.0,4.0,4.0,4.0,0.0,4.0,TPS.MI
2019-06-17,4.0,4.0,4.0,4.0,0.0,4.0,TPS.MI
2019-06-18,4.0,4.0,4.0,4.0,4500.0,4.0,TPS.MI
2019-06-19,4.0,4.0,4.0,4.0,500.0,4.0,TPS.MI
2019-06-20,4.0,4.0,4.0,4.0,0.0,4.0,TPS.MI
2019-06-21,4.0,4.0,4.0,4.0,0.0,4.0,TPS.MI
2019-06-24,4.0,4.0,4.0,4.0,0.0,4.0,TPS.MI
2019-06-25,4.0,4.0,4.0,4.0,0.0,4.0,TPS.MI
2019-06-26,4.0,4.0,4.0,4.0,0.0,4.0,TPS.MI
2019-06-27,4.059999942779541,3.680000066757202,4.059999942779541,3.859999895095825,45000.0,3.859999895095825,TPS.MI
2019-06-28,3.859999895095825,3.7799999713897705,3.7799999713897705,3.859999895095825,1000.0,3.859999895095825,TPS.MI
2019-07-01,3.859999895095825,3.859999895095825,3.859999895095825,3.859999895095825,500.0,3.859999895095825,TPS.MI
2019-07-02,3.859999895095825,3.859999895095825,3.859999895095825,3.859999895095825,0.0,3.859999895095825,TPS.MI
2019-07-03,3.9200000762939453,3.859999895095825,3.859999895095825,3.9200000762939453,1500.0,3.9200000762939453,TPS.MI
2019-07-04,4.079999923706055,3.9200000762939453,3.9200000762939453,4.079999923706055,4500.0,4.079999923706055,TPS.MI
2019-07-05,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0.0,4.079999923706055,TPS.MI
2019-07-08,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0.0,4.079999923706055,TPS.MI
2019-07-09,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0.0,4.079999923706055,TPS.MI
2019-07-10,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,500.0,3.9600000381469727,TPS.MI
2019-07-11,3.9600000381469727,3.9000000953674316,3.9600000381469727,3.9000000953674316,1000.0,3.9000000953674316,TPS.MI
2019-07-12,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,500.0,3.9000000953674316,TPS.MI
2019-07-15,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,1000.0,3.880000114440918,TPS.MI
2019-07-16,4.079999923706055,3.9600000381469727,3.9600000381469727,4.079999923706055,12000.0,4.079999923706055,TPS.MI
2019-07-17,3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,1000.0,3.9800000190734863,TPS.MI
2019-07-18,4.039999961853027,3.9000000953674316,3.9000000953674316,4.039999961853027,4000.0,4.039999961853027,TPS.MI
2019-07-19,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,500.0,3.940000057220459,TPS.MI
2019-07-22,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0.0,3.940000057220459,TPS.MI
2019-07-23,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0.0,3.940000057220459,TPS.MI
2019-07-24,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,500.0,3.880000114440918,TPS.MI
2019-07-25,4.0,3.9200000762939453,3.9200000762939453,4.0,14500.0,4.0,TPS.MI
2019-07-26,4.0,4.0,4.0,4.0,2000.0,4.0,TPS.MI
2019-07-29,4.0,4.0,4.0,4.0,500.0,4.0,TPS.MI
2019-07-30,4.0,3.859999895095825,3.9000000953674316,4.0,22000.0,4.0,TPS.MI
2019-07-31,4.0,4.0,4.0,4.0,0.0,4.0,TPS.MI
2019-08-01,4.0,4.0,4.0,4.0,0.0,4.0,TPS.MI
2019-08-02,4.0,4.0,4.0,4.0,0.0,4.0,TPS.MI
2019-08-05,4.0,4.0,4.0,4.0,0.0,4.0,TPS.MI
2019-08-06,4.0,4.0,4.0,4.0,0.0,4.0,TPS.MI
2019-08-07,3.9000000953674316,3.880000114440918,3.880000114440918,3.9000000953674316,3000.0,3.9000000953674316,TPS.MI
2019-08-08,3.819999933242798,3.799999952316284,3.819999933242798,3.799999952316284,2500.0,3.799999952316284,TPS.MI
2019-08-09,3.8399999141693115,3.759999990463257,3.759999990463257,3.8399999141693115,3500.0,3.8399999141693115,TPS.MI
2019-08-12,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.8399999141693115,TPS.MI
2019-08-13,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,1000.0,3.8399999141693115,TPS.MI
2019-08-14,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.8399999141693115,TPS.MI
2019-08-16,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.8399999141693115,TPS.MI
2019-08-19,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.8399999141693115,TPS.MI
2019-08-20,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.8399999141693115,TPS.MI
2019-08-21,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,1000.0,3.8399999141693115,TPS.MI
2019-08-22,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.8399999141693115,TPS.MI
2019-08-23,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.8399999141693115,TPS.MI
2019-08-26,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.8399999141693115,TPS.MI
2019-08-27,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.8399999141693115,TPS.MI
2019-08-28,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.8399999141693115,TPS.MI
2019-08-29,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.8399999141693115,TPS.MI
2019-08-30,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.8399999141693115,TPS.MI
2019-09-02,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.8399999141693115,TPS.MI
2019-09-03,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,1000.0,3.8399999141693115,TPS.MI
2019-09-04,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.8399999141693115,TPS.MI
2019-09-05,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,1500.0,3.8399999141693115,TPS.MI
2019-09-06,4.019999980926514,3.9600000381469727,3.9600000381469727,4.019999980926514,1000.0,4.019999980926514,TPS.MI
2019-09-09,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.019999980926514,TPS.MI
2019-09-10,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.019999980926514,TPS.MI
2019-09-11,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.019999980926514,TPS.MI
2019-09-12,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,2000.0,3.940000057220459,TPS.MI
2019-09-13,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0.0,3.940000057220459,TPS.MI
2019-09-16,4.0,3.9000000953674316,3.940000057220459,4.0,3000.0,4.0,TPS.MI
2019-09-17,4.139999866485596,3.9200000762939453,3.9200000762939453,4.099999904632568,4000.0,4.099999904632568,TPS.MI
2019-09-18,4.320000171661377,3.9800000190734863,4.179999828338623,4.119999885559082,24000.0,4.119999885559082,TPS.MI
2019-09-19,4.139999866485596,4.119999885559082,4.119999885559082,4.139999866485596,1500.0,4.139999866485596,TPS.MI
2019-09-20,4.139999866485596,4.139999866485596,4.139999866485596,4.139999866485596,0.0,4.139999866485596,TPS.MI
2019-09-23,4.320000171661377,4.139999866485596,4.139999866485596,4.320000171661377,8000.0,4.320000171661377,TPS.MI
2019-09-24,4.320000171661377,4.21999979019165,4.320000171661377,4.300000190734863,4500.0,4.300000190734863,TPS.MI
2019-09-25,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,500.0,4.300000190734863,TPS.MI
2019-09-26,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0.0,4.300000190734863,TPS.MI
2019-09-27,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,1000.0,4.159999847412109,TPS.MI
2019-09-30,4.28000020980835,4.179999828338623,4.28000020980835,4.260000228881836,9500.0,4.260000228881836,TPS.MI
2019-10-01,4.320000171661377,4.28000020980835,4.28000020980835,4.28000020980835,7500.0,4.28000020980835,TPS.MI
2019-10-02,4.320000171661377,4.179999828338623,4.199999809265137,4.320000171661377,4500.0,4.320000171661377,TPS.MI
2019-10-03,4.28000020980835,4.179999828338623,4.179999828338623,4.28000020980835,2500.0,4.28000020980835,TPS.MI
2019-10-04,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,500.0,4.28000020980835,TPS.MI
2019-10-07,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,1000.0,4.159999847412109,TPS.MI
2019-10-08,4.099999904632568,3.9600000381469727,4.099999904632568,3.9600000381469727,5500.0,3.9600000381469727,TPS.MI
2019-10-09,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0.0,3.9600000381469727,TPS.MI
2019-10-10,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,4000.0,3.9600000381469727,TPS.MI
2019-10-11,4.079999923706055,4.059999942779541,4.059999942779541,4.079999923706055,3000.0,4.079999923706055,TPS.MI
2019-10-14,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,2500.0,4.079999923706055,TPS.MI
2019-10-15,4.179999828338623,4.099999904632568,4.099999904632568,4.179999828338623,8500.0,4.179999828338623,TPS.MI
2019-10-16,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,500.0,4.179999828338623,TPS.MI
2019-10-17,4.260000228881836,4.239999771118164,4.239999771118164,4.260000228881836,1000.0,4.260000228881836,TPS.MI
2019-10-18,4.260000228881836,4.079999923706055,4.079999923706055,4.199999809265137,2500.0,4.199999809265137,TPS.MI
2019-10-21,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0.0,4.199999809265137,TPS.MI
2019-10-22,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0.0,4.199999809265137,TPS.MI
2019-10-23,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0.0,4.199999809265137,TPS.MI
2019-10-24,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,0.0,4.199999809265137,TPS.MI
2019-10-25,4.579999923706055,4.360000133514404,4.5,4.5,47000.0,4.5,TPS.MI
2019-10-28,4.420000076293945,4.340000152587891,4.400000095367432,4.380000114440918,6500.0,4.380000114440918,TPS.MI
2019-10-29,4.480000019073486,4.380000114440918,4.380000114440918,4.480000019073486,1500.0,4.480000019073486,TPS.MI
2019-10-30,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,0.0,4.480000019073486,TPS.MI
2019-10-31,4.400000095367432,4.320000171661377,4.400000095367432,4.320000171661377,1500.0,4.320000171661377,TPS.MI
2019-11-01,4.320000171661377,4.320000171661377,4.320000171661377,4.320000171661377,0.0,4.320000171661377,TPS.MI
2019-11-04,4.5,4.360000133514404,4.400000095367432,4.380000114440918,5000.0,4.380000114440918,TPS.MI
2019-11-05,4.480000019073486,4.300000190734863,4.320000171661377,4.480000019073486,5000.0,4.480000019073486,TPS.MI
2019-11-06,4.519999980926514,4.480000019073486,4.480000019073486,4.519999980926514,3500.0,4.519999980926514,TPS.MI
2019-11-07,4.480000019073486,4.440000057220459,4.480000019073486,4.480000019073486,10000.0,4.480000019073486,TPS.MI
2019-11-08,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,4000.0,4.480000019073486,TPS.MI
2019-11-11,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,0.0,4.480000019073486,TPS.MI
2019-11-12,4.639999866485596,4.460000038146973,4.539999961853027,4.639999866485596,13500.0,4.639999866485596,TPS.MI
2019-11-13,4.699999809265137,4.639999866485596,4.659999847412109,4.699999809265137,10000.0,4.699999809265137,TPS.MI
2019-11-14,4.679999828338623,4.599999904632568,4.679999828338623,4.659999847412109,5500.0,4.659999847412109,TPS.MI
2019-11-15,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,2000.0,4.679999828338623,TPS.MI
2019-11-18,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623,TPS.MI
2019-11-19,4.699999809265137,4.679999828338623,4.679999828338623,4.699999809265137,2500.0,4.699999809265137,TPS.MI
2019-11-20,4.71999979019165,4.699999809265137,4.699999809265137,4.699999809265137,2000.0,4.699999809265137,TPS.MI
2019-11-21,4.71999979019165,4.679999828338623,4.679999828338623,4.71999979019165,1000.0,4.71999979019165,TPS.MI
2019-11-22,4.71999979019165,4.619999885559082,4.619999885559082,4.71999979019165,3500.0,4.71999979019165,TPS.MI
2019-11-25,4.78000020980835,4.639999866485596,4.71999979019165,4.760000228881836,5500.0,4.760000228881836,TPS.MI
2019-11-26,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,500.0,4.699999809265137,TPS.MI
2019-11-27,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,1000.0,4.699999809265137,TPS.MI
2019-11-28,4.78000020980835,4.699999809265137,4.78000020980835,4.699999809265137,7000.0,4.699999809265137,TPS.MI
2019-11-29,4.71999979019165,4.659999847412109,4.679999828338623,4.71999979019165,2000.0,4.71999979019165,TPS.MI
2019-12-02,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,1000.0,4.71999979019165,TPS.MI
2019-12-03,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,2500.0,4.71999979019165,TPS.MI
2019-12-04,4.760000228881836,4.739999771118164,4.760000228881836,4.760000228881836,3000.0,4.760000228881836,TPS.MI
2019-12-05,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,4000.0,4.739999771118164,TPS.MI
2019-12-06,4.71999979019165,4.5,4.71999979019165,4.679999828338623,10500.0,4.679999828338623,TPS.MI
2019-12-09,4.739999771118164,4.699999809265137,4.71999979019165,4.739999771118164,3000.0,4.739999771118164,TPS.MI
2019-12-10,4.78000020980835,4.71999979019165,4.71999979019165,4.78000020980835,2000.0,4.78000020980835,TPS.MI
2019-12-11,4.800000190734863,4.760000228881836,4.78000020980835,4.760000228881836,4500.0,4.760000228881836,TPS.MI
2019-12-12,4.820000171661377,4.800000190734863,4.820000171661377,4.800000190734863,1500.0,4.800000190734863,TPS.MI
2019-12-13,4.820000171661377,4.800000190734863,4.800000190734863,4.820000171661377,1500.0,4.820000171661377,TPS.MI
2019-12-16,4.900000095367432,4.78000020980835,4.900000095367432,4.78000020980835,6500.0,4.78000020980835,TPS.MI
2019-12-17,4.880000114440918,4.880000114440918,4.880000114440918,4.880000114440918,1500.0,4.880000114440918,TPS.MI
2019-12-18,4.980000019073486,4.880000114440918,4.880000114440918,4.980000019073486,6000.0,4.980000019073486,TPS.MI
2019-12-19,4.980000019073486,4.960000038146973,4.960000038146973,4.960000038146973,6500.0,4.960000038146973,TPS.MI
2019-12-20,4.980000019073486,4.960000038146973,4.960000038146973,4.960000038146973,2500.0,4.960000038146973,TPS.MI
2019-12-23,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,0.0,4.960000038146973,TPS.MI
2019-12-27,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,0.0,4.960000038146973,TPS.MI
2019-12-30,4.980000019073486,4.960000038146973,4.960000038146973,4.980000019073486,1000.0,4.980000019073486,TPS.MI
2020-01-02,5.099999904632568,5.0,5.0,5.099999904632568,6000.0,5.099999904632568,TPS.MI
2020-01-03,5.150000095367432,5.0,5.0,5.150000095367432,5500.0,5.150000095367432,TPS.MI
2020-01-06,5.099999904632568,5.050000190734863,5.099999904632568,5.099999904632568,3500.0,5.099999904632568,TPS.MI
2020-01-07,5.099999904632568,4.960000038146973,5.099999904632568,5.0,14000.0,5.0,TPS.MI
2020-01-08,5.0,5.0,5.0,5.0,0.0,5.0,TPS.MI
2020-01-09,5.050000190734863,4.960000038146973,5.050000190734863,4.960000038146973,4000.0,4.960000038146973,TPS.MI
2020-01-10,4.980000019073486,4.840000152587891,4.900000095367432,4.980000019073486,3000.0,4.980000019073486,TPS.MI
2020-01-13,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.980000019073486,TPS.MI
2020-01-14,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.980000019073486,TPS.MI
2020-01-15,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.980000019073486,TPS.MI
2020-01-16,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.980000019073486,TPS.MI
2020-01-17,4.880000114440918,4.880000114440918,4.880000114440918,4.880000114440918,1000.0,4.880000114440918,TPS.MI
2020-01-20,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,1000.0,4.78000020980835,TPS.MI
2020-01-21,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,1000.0,4.699999809265137,TPS.MI
2020-01-22,4.900000095367432,4.679999828338623,4.71999979019165,4.900000095367432,5000.0,4.900000095367432,TPS.MI
2020-01-23,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432,TPS.MI
2020-01-24,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432,TPS.MI
2020-01-27,5.150000095367432,4.900000095367432,4.960000038146973,4.900000095367432,14500.0,4.900000095367432,TPS.MI
2020-01-28,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,1500.0,4.820000171661377,TPS.MI
2020-01-29,4.900000095367432,4.800000190734863,4.900000095367432,4.800000190734863,2000.0,4.800000190734863,TPS.MI
2020-01-30,4.940000057220459,4.800000190734863,4.800000190734863,4.940000057220459,1500.0,4.940000057220459,TPS.MI
2020-01-31,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,1500.0,4.840000152587891,TPS.MI
2020-02-03,4.760000228881836,4.519999980926514,4.519999980926514,4.699999809265137,11000.0,4.699999809265137,TPS.MI
2020-02-04,4.800000190734863,4.599999904632568,4.800000190734863,4.599999904632568,3500.0,4.599999904632568,TPS.MI
2020-02-05,4.699999809265137,4.539999961853027,4.539999961853027,4.699999809265137,1500.0,4.699999809265137,TPS.MI
2020-02-06,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,1500.0,4.699999809265137,TPS.MI
2020-02-07,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.699999809265137,TPS.MI
2020-02-10,5.0,4.900000095367432,4.900000095367432,4.940000057220459,16500.0,4.940000057220459,TPS.MI
2020-02-11,5.150000095367432,4.960000038146973,4.960000038146973,5.099999904632568,6500.0,5.099999904632568,TPS.MI
2020-02-12,5.050000190734863,4.900000095367432,5.050000190734863,4.900000095367432,18500.0,4.900000095367432,TPS.MI
2020-02-13,5.050000190734863,4.880000114440918,5.0,4.960000038146973,8000.0,4.960000038146973,TPS.MI
2020-02-14,4.840000152587891,4.820000171661377,4.840000152587891,4.840000152587891,1500.0,4.840000152587891,TPS.MI
2020-02-17,5.050000190734863,4.900000095367432,4.940000057220459,5.0,17000.0,5.0,TPS.MI
2020-02-18,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,500.0,4.900000095367432,TPS.MI
2020-02-19,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432,TPS.MI
2020-02-20,4.880000114440918,4.699999809265137,4.860000133514404,4.880000114440918,8500.0,4.880000114440918,TPS.MI
2020-02-21,4.860000133514404,4.71999979019165,4.78000020980835,4.71999979019165,3500.0,4.71999979019165,TPS.MI
2020-02-24,4.519999980926514,4.300000190734863,4.519999980926514,4.400000095367432,11500.0,4.400000095367432,TPS.MI
2020-02-25,4.320000171661377,4.199999809265137,4.300000190734863,4.300000190734863,6500.0,4.300000190734863,TPS.MI
2020-02-26,4.400000095367432,4.300000190734863,4.300000190734863,4.400000095367432,2000.0,4.400000095367432,TPS.MI
2020-02-27,4.360000133514404,4.199999809265137,4.360000133514404,4.340000152587891,26000.0,4.340000152587891,TPS.MI
2020-02-28,4.300000190734863,4.239999771118164,4.260000228881836,4.28000020980835,2500.0,4.28000020980835,TPS.MI
2020-03-02,4.380000114440918,4.28000020980835,4.360000133514404,4.320000171661377,13500.0,4.320000171661377,TPS.MI
2020-03-03,4.539999961853027,4.28000020980835,4.400000095367432,4.519999980926514,12000.0,4.519999980926514,TPS.MI
2020-03-04,4.440000057220459,4.400000095367432,4.400000095367432,4.400000095367432,3000.0,4.400000095367432,TPS.MI
2020-03-05,4.320000171661377,3.9200000762939453,4.320000171661377,3.940000057220459,14000.0,3.940000057220459,TPS.MI
2020-03-06,3.819999933242798,3.5399999618530273,3.7799999713897705,3.799999952316284,16000.0,3.799999952316284,TPS.MI
2020-03-09,3.700000047683716,3.4000000953674316,3.4000000953674316,3.4000000953674316,2500.0,3.4000000953674316,TPS.MI
2020-03-10,3.4000000953674316,3.1600000858306885,3.380000114440918,3.1600000858306885,9500.0,3.1600000858306885,TPS.MI
2020-03-11,3.3399999141693115,3.259999990463257,3.3399999141693115,3.259999990463257,7000.0,3.259999990463257,TPS.MI
2020-03-12,3.299999952316284,3.119999885559082,3.299999952316284,3.119999885559082,9000.0,3.119999885559082,TPS.MI
2020-03-13,3.299999952316284,3.0999999046325684,3.0999999046325684,3.299999952316284,2000.0,3.299999952316284,TPS.MI
2020-03-16,3.299999952316284,3.299999952316284,3.299999952316284,3.299999952316284,0.0,3.299999952316284,TPS.MI
2020-03-17,3.299999952316284,3.299999952316284,3.299999952316284,3.299999952316284,0.0,3.299999952316284,TPS.MI
2020-03-18,3.299999952316284,3.299999952316284,3.299999952316284,3.299999952316284,0.0,3.299999952316284,TPS.MI
2020-03-19,3.259999990463257,3.119999885559082,3.259999990463257,3.180000066757202,2500.0,3.180000066757202,TPS.MI
2020-03-20,3.299999952316284,3.0,3.0,3.299999952316284,24000.0,3.299999952316284,TPS.MI
2020-03-23,3.1600000858306885,3.0799999237060547,3.1600000858306885,3.1600000858306885,3000.0,3.1600000858306885,TPS.MI
2020-03-24,3.5,3.1600000858306885,3.1600000858306885,3.359999895095825,6000.0,3.359999895095825,TPS.MI
2020-03-25,3.6600000858306885,3.140000104904175,3.5,3.140000104904175,8500.0,3.140000104904175,TPS.MI
2020-03-26,3.2799999713897705,3.140000104904175,3.140000104904175,3.2799999713897705,1500.0,3.2799999713897705,TPS.MI
2020-03-27,3.180000066757202,3.0999999046325684,3.1600000858306885,3.0999999046325684,2000.0,3.0999999046325684,TPS.MI
2020-03-30,3.200000047683716,3.059999942779541,3.200000047683716,3.059999942779541,2500.0,3.059999942779541,TPS.MI
2020-03-31,3.0399999618530273,3.0399999618530273,3.0399999618530273,3.0399999618530273,2000.0,3.0399999618530273,TPS.MI
2020-04-01,3.0399999618530273,3.0399999618530273,3.0399999618530273,3.0399999618530273,0.0,3.0399999618530273,TPS.MI
2020-04-02,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,2500.0,3.119999885559082,TPS.MI
2020-04-03,3.1600000858306885,3.0,3.0999999046325684,3.0,4500.0,3.0,TPS.MI
2020-04-06,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,1000.0,3.119999885559082,TPS.MI
2020-04-07,3.299999952316284,3.240000009536743,3.259999990463257,3.240000009536743,2500.0,3.240000009536743,TPS.MI
2020-04-08,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,500.0,3.0999999046325684,TPS.MI
2020-04-09,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,3.0999999046325684,TPS.MI
2020-04-14,3.299999952316284,3.200000047683716,3.299999952316284,3.200000047683716,3500.0,3.200000047683716,TPS.MI
2020-04-15,3.200000047683716,3.180000066757202,3.200000047683716,3.180000066757202,2000.0,3.180000066757202,TPS.MI
2020-04-16,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,0.0,3.180000066757202,TPS.MI
2020-04-17,3.2799999713897705,3.2799999713897705,3.2799999713897705,3.2799999713897705,500.0,3.2799999713897705,TPS.MI
2020-04-20,3.200000047683716,3.1600000858306885,3.200000047683716,3.1600000858306885,2000.0,3.1600000858306885,TPS.MI
2020-04-21,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,500.0,3.0999999046325684,TPS.MI
2020-04-22,3.319999933242798,3.1600000858306885,3.1600000858306885,3.319999933242798,4000.0,3.319999933242798,TPS.MI
2020-04-23,3.640000104904175,3.3399999141693115,3.3399999141693115,3.5999999046325684,9000.0,3.5999999046325684,TPS.MI
2020-04-24,3.5799999237060547,3.5,3.5,3.5799999237060547,1500.0,3.5799999237060547,TPS.MI
2020-04-27,3.759999990463257,3.559999942779541,3.680000066757202,3.559999942779541,5500.0,3.559999942779541,TPS.MI
2020-04-28,3.819999933242798,3.700000047683716,3.700000047683716,3.819999933242798,3500.0,3.819999933242798,TPS.MI
2020-04-29,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,2000.0,3.7799999713897705,TPS.MI
2020-04-30,3.819999933242798,3.740000009536743,3.819999933242798,3.740000009536743,7000.0,3.740000009536743,TPS.MI
2020-05-04,3.680000066757202,3.5999999046325684,3.680000066757202,3.5999999046325684,1500.0,3.5999999046325684,TPS.MI
2020-05-05,3.5799999237060547,3.5799999237060547,3.5799999237060547,3.5799999237060547,1000.0,3.5799999237060547,TPS.MI
2020-05-06,3.5799999237060547,3.5799999237060547,3.5799999237060547,3.5799999237060547,0.0,3.5799999237060547,TPS.MI
2020-05-07,3.5799999237060547,3.5799999237060547,3.5799999237060547,3.5799999237060547,0.0,3.5799999237060547,TPS.MI
2020-05-08,3.799999952316284,3.680000066757202,3.680000066757202,3.799999952316284,4000.0,3.799999952316284,TPS.MI
2020-05-11,4.0,3.819999933242798,3.819999933242798,3.8399999141693115,7500.0,3.8399999141693115,TPS.MI
2019-01-02,37.400001525878906,36.5,36.599998474121094,36.5,760.0,35.32999801635742,WIIT.MI
2019-01-03,37.0,34.0,37.0,36.0,2760.0,34.84602355957031,WIIT.MI
2019-01-04,37.099998474121094,36.5,36.5,36.5,240.0,35.32999801635742,WIIT.MI
2019-01-07,36.5,36.5,36.5,36.5,0.0,35.32999801635742,WIIT.MI
2019-01-08,37.79999923706055,37.0,37.0,37.0,360.0,35.813968658447266,WIIT.MI
2019-01-09,38.0,37.5,37.5,37.5,10000.0,36.29793930053711,WIIT.MI
2019-01-10,38.0,37.900001525878906,37.900001525878906,37.900001525878906,800.0,36.68511962890625,WIIT.MI
2019-01-11,40.0,38.0,38.5,39.099998474121094,3040.0,37.84665298461914,WIIT.MI
2019-01-14,39.20000076293945,38.70000076293945,38.70000076293945,39.20000076293945,80.0,37.943450927734375,WIIT.MI
2019-01-15,41.0,39.79999923706055,39.79999923706055,41.0,360.0,39.68574905395508,WIIT.MI
2019-01-16,40.599998474121094,40.20000076293945,40.400001525878906,40.20000076293945,840.0,38.91139602661133,WIIT.MI
2019-01-17,40.20000076293945,39.599998474121094,40.20000076293945,39.79999923706055,720.0,38.52421569824219,WIIT.MI
2019-01-18,40.20000076293945,39.900001525878906,39.900001525878906,40.20000076293945,360.0,38.91139602661133,WIIT.MI
2019-01-21,40.79999923706055,40.0,40.79999923706055,40.0,600.0,38.717803955078125,WIIT.MI
2019-01-22,40.099998474121094,39.79999923706055,39.79999923706055,40.099998474121094,200.0,38.814598083496094,WIIT.MI
2019-01-23,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,280.0,39.29856872558594,WIIT.MI
2019-01-24,40.900001525878906,40.599998474121094,40.599998474121094,40.900001525878906,200.0,39.58895492553711,WIIT.MI
2019-01-25,40.599998474121094,40.0,40.29999923706055,40.599998474121094,720.0,39.29856872558594,WIIT.MI
2019-01-28,40.0,37.5,40.0,39.0,1000.0,37.74986267089844,WIIT.MI
2019-01-29,39.5,39.0,39.0,39.5,320.0,38.23383331298828,WIIT.MI
2019-01-30,41.0,40.0,40.0,41.0,240.0,39.68574905395508,WIIT.MI
2019-01-31,40.599998474121094,40.0,40.0,40.0,920.0,38.717803955078125,WIIT.MI
2019-02-01,41.0,40.599998474121094,40.599998474121094,41.0,480.0,39.68574905395508,WIIT.MI
2019-02-04,41.0,41.0,41.0,41.0,0.0,39.68574905395508,WIIT.MI
2019-02-05,40.599998474121094,39.29999923706055,40.400001525878906,40.099998474121094,1080.0,38.814598083496094,WIIT.MI
2019-02-06,40.70000076293945,40.5,40.5,40.599998474121094,1320.0,39.29856872558594,WIIT.MI
2019-02-07,40.5,39.70000076293945,40.0,40.5,480.0,39.201778411865234,WIIT.MI
2019-02-08,41.0,39.900001525878906,40.70000076293945,40.599998474121094,2520.0,39.29856872558594,WIIT.MI
2019-02-11,40.5,40.0,40.20000076293945,40.0,1040.0,38.717803955078125,WIIT.MI
2019-02-12,40.599998474121094,39.79999923706055,39.900001525878906,40.599998474121094,520.0,39.29856872558594,WIIT.MI
2019-02-13,41.20000076293945,40.099998474121094,40.79999923706055,40.099998474121094,2240.0,38.814598083496094,WIIT.MI
2019-02-14,41.29999923706055,40.0,40.5,41.29999923706055,1480.0,39.976131439208984,WIIT.MI
2019-02-15,42.29999923706055,41.29999923706055,41.29999923706055,41.900001525878906,1200.0,40.55690002441406,WIIT.MI
2019-02-18,42.5,41.599998474121094,42.20000076293945,42.29999923706055,6360.0,40.94407653808594,WIIT.MI
2019-02-19,43.599998474121094,41.79999923706055,42.29999923706055,43.599998474121094,680.0,42.20240783691406,WIIT.MI
2019-02-20,45.70000076293945,43.0,43.79999923706055,45.70000076293945,1880.0,44.23509216308594,WIIT.MI
2019-02-21,46.70000076293945,44.70000076293945,45.099998474121094,46.29999923706055,2080.0,44.81585693359375,WIIT.MI
2019-02-22,46.0,45.79999923706055,45.900001525878906,45.79999923706055,240.0,44.331886291503906,WIIT.MI
2019-02-25,45.900001525878906,45.5,45.599998474121094,45.79999923706055,200.0,44.331886291503906,WIIT.MI
2019-02-26,48.5,45.20000076293945,45.20000076293945,47.5,1800.0,45.97739028930664,WIIT.MI
2019-02-27,49.400001525878906,45.599998474121094,47.5,46.0,11640.0,44.525474548339844,WIIT.MI
2019-02-28,49.20000076293945,47.0,47.0,48.900001525878906,2920.0,47.33251953125,WIIT.MI
2019-03-01,49.599998474121094,48.900001525878906,49.400001525878906,49.5,1000.0,47.91328430175781,WIIT.MI
2019-03-04,49.599998474121094,47.099998474121094,49.5,48.0,8200.0,46.46136474609375,WIIT.MI
2019-03-05,48.099998474121094,47.20000076293945,48.099998474121094,47.29999923706055,1120.0,45.7838020324707,WIIT.MI
2019-03-06,47.400001525878906,45.79999923706055,47.400001525878906,46.29999923706055,2760.0,44.81585693359375,WIIT.MI
2019-03-07,46.599998474121094,45.0,46.29999923706055,45.0,3240.0,43.55752944946289,WIIT.MI
2019-03-08,45.70000076293945,43.599998474121094,45.0,43.599998474121094,2280.0,42.20240783691406,WIIT.MI
2019-03-11,45.5,43.70000076293945,43.900001525878906,43.79999923706055,1440.0,42.39599609375,WIIT.MI
2019-03-12,43.900001525878906,42.0,43.900001525878906,42.099998474121094,1560.0,40.75048828125,WIIT.MI
2019-03-13,42.5,42.0,42.29999923706055,42.20000076293945,23600.0,40.84728240966797,WIIT.MI
2019-03-14,42.70000076293945,40.400001525878906,42.0,41.0,5720.0,39.68574905395508,WIIT.MI
2019-03-15,41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,3640.0,40.07292938232422,WIIT.MI
2019-03-18,43.900001525878906,42.0,42.5,43.900001525878906,360.0,42.492794036865234,WIIT.MI
2019-03-19,47.0,43.29999923706055,43.29999923706055,44.79999923706055,2080.0,43.36394119262695,WIIT.MI
2019-03-20,46.70000076293945,45.70000076293945,45.70000076293945,46.29999923706055,840.0,44.81585693359375,WIIT.MI
2019-03-21,46.29999923706055,46.20000076293945,46.29999923706055,46.20000076293945,160.0,44.71906280517578,WIIT.MI
2019-03-22,45.599998474121094,45.29999923706055,45.599998474121094,45.29999923706055,80.0,43.8479118347168,WIIT.MI
2019-03-25,47.400001525878906,46.0,46.0,47.0,1320.0,45.4934196472168,WIIT.MI
2019-03-26,48.0,46.79999923706055,47.400001525878906,48.0,1080.0,46.46136474609375,WIIT.MI
2019-03-27,48.900001525878906,47.599998474121094,47.900001525878906,47.599998474121094,1080.0,46.07418441772461,WIIT.MI
2019-03-28,48.5,47.599998474121094,48.0,48.5,560.0,46.94533920288086,WIIT.MI
2019-03-29,50.0,48.5,49.29999923706055,49.20000076293945,2360.0,47.622901916503906,WIIT.MI
2019-04-01,50.20000076293945,49.099998474121094,49.5,49.70000076293945,5840.0,48.10687255859375,WIIT.MI
2019-04-02,50.0,47.70000076293945,50.0,48.29999923706055,4709.0,46.75175094604492,WIIT.MI
2019-04-03,49.400001525878906,48.20000076293945,48.29999923706055,49.400001525878906,3159.0,47.816490173339844,WIIT.MI
2019-04-04,49.400001525878906,48.900001525878906,49.400001525878906,48.900001525878906,2922.0,47.33251953125,WIIT.MI
2019-04-05,49.29999923706055,48.0,49.0,49.0,925.0,47.4293098449707,WIIT.MI
2019-04-08,49.0,48.20000076293945,49.0,48.900001525878906,4185.0,47.33251953125,WIIT.MI
2019-04-09,49.0,48.0,49.0,48.0,3955.0,46.46136474609375,WIIT.MI
2019-04-10,48.70000076293945,47.0,48.70000076293945,47.099998474121094,1473.0,45.590213775634766,WIIT.MI
2019-04-11,47.70000076293945,47.0,47.099998474121094,47.20000076293945,2424.0,45.687007904052734,WIIT.MI
2019-04-12,48.70000076293945,45.0,47.29999923706055,47.0,2493.0,45.4934196472168,WIIT.MI
2019-04-15,48.79999923706055,45.70000076293945,48.79999923706055,48.099998474121094,3165.0,47.46710205078125,WIIT.MI
2019-04-16,48.79999923706055,45.900001525878906,47.20000076293945,47.0,6892.0,46.3815803527832,WIIT.MI
2019-04-17,47.900001525878906,46.5,47.79999923706055,47.900001525878906,1474.0,47.269737243652344,WIIT.MI
2019-04-18,48.70000076293945,46.400001525878906,48.099998474121094,48.70000076293945,5064.0,48.05921173095703,WIIT.MI
2019-04-23,47.70000076293945,46.29999923706055,47.70000076293945,47.0,514.0,46.3815803527832,WIIT.MI
2019-04-24,48.599998474121094,45.5,46.29999923706055,47.599998474121094,841.0,46.97368240356445,WIIT.MI
2019-04-25,47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,5.0,46.97368240356445,WIIT.MI
2019-04-26,48.400001525878906,46.5,46.900001525878906,47.599998474121094,943.0,46.97368240356445,WIIT.MI
2019-04-29,47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0.0,46.97368240356445,WIIT.MI
2019-04-30,47.79999923706055,46.79999923706055,47.0,46.79999923706055,172.0,46.184207916259766,WIIT.MI
2019-05-02,47.0,46.70000076293945,47.0,46.70000076293945,85.0,46.08552551269531,WIIT.MI
2019-05-03,47.0,47.0,47.0,47.0,5.0,46.3815803527832,WIIT.MI
2019-05-06,47.0,46.0,47.0,46.20000076293945,965.0,45.592105865478516,WIIT.MI
2019-05-07,47.0,46.400001525878906,46.400001525878906,47.0,46.0,46.3815803527832,WIIT.MI
2019-05-08,47.70000076293945,47.70000076293945,47.70000076293945,47.70000076293945,6.0,47.07236862182617,WIIT.MI
2019-05-09,47.79999923706055,47.70000076293945,47.70000076293945,47.79999923706055,162.0,47.171051025390625,WIIT.MI
2019-05-10,47.79999923706055,47.79999923706055,47.79999923706055,47.79999923706055,0.0,47.171051025390625,WIIT.MI
2019-05-13,48.70000076293945,47.599998474121094,48.400001525878906,47.599998474121094,1294.0,46.97368240356445,WIIT.MI
2019-05-14,47.5,47.0,47.5,47.0,214.0,46.3815803527832,WIIT.MI
2019-05-15,47.29999923706055,47.0,47.29999923706055,47.0,520.0,46.3815803527832,WIIT.MI
2019-05-16,47.5,47.5,47.5,47.5,45.0,46.875,WIIT.MI
2019-05-17,47.79999923706055,47.5,47.79999923706055,47.5,155.0,46.875,WIIT.MI
2019-05-20,48.0,46.5,47.5,46.5,730.0,45.88815689086914,WIIT.MI
2019-05-21,48.0,44.400001525878906,46.0,48.0,2464.0,47.3684196472168,WIIT.MI
2019-05-22,47.599998474121094,46.900001525878906,46.900001525878906,47.599998474121094,86.0,46.97368240356445,WIIT.MI
2019-05-23,48.0,47.599998474121094,47.599998474121094,48.0,105.0,47.3684196472168,WIIT.MI
2019-05-24,48.0,47.5,48.0,47.5,45.0,46.875,WIIT.MI
2019-05-27,47.5,47.5,47.5,47.5,0.0,46.875,WIIT.MI
2019-05-28,48.0,47.900001525878906,47.900001525878906,48.0,220.0,47.3684196472168,WIIT.MI
2019-05-29,48.0,47.900001525878906,48.0,47.900001525878906,80.0,47.269737243652344,WIIT.MI
2019-05-30,47.599998474121094,46.599998474121094,47.5,47.599998474121094,487.0,46.97368240356445,WIIT.MI
2019-05-31,47.5,47.20000076293945,47.5,47.5,1095.0,46.875,WIIT.MI
2019-06-03,47.20000076293945,47.0,47.20000076293945,47.099998474121094,1100.0,46.480262756347656,WIIT.MI
2019-06-04,47.099998474121094,47.0,47.099998474121094,47.099998474121094,565.0,46.480262756347656,WIIT.MI
2019-06-05,47.099998474121094,47.099998474121094,47.099998474121094,47.099998474121094,0.0,46.480262756347656,WIIT.MI
2019-06-06,48.0,47.70000076293945,47.70000076293945,48.0,285.0,47.3684196472168,WIIT.MI
2019-06-07,48.0,47.29999923706055,47.29999923706055,48.0,339.0,47.3684196472168,WIIT.MI
2019-06-10,48.0,47.29999923706055,47.900001525878906,47.29999923706055,1088.0,46.67763137817383,WIIT.MI
2019-06-11,47.400001525878906,47.29999923706055,47.29999923706055,47.400001525878906,884.0,46.77631759643555,WIIT.MI
2019-06-12,47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,404.0,46.67763137817383,WIIT.MI
2019-06-13,47.400001525878906,47.29999923706055,47.400001525878906,47.400001525878906,760.0,46.77631759643555,WIIT.MI
2019-06-14,47.29999923706055,47.20000076293945,47.20000076293945,47.20000076293945,808.0,46.578948974609375,WIIT.MI
2019-06-17,47.900001525878906,47.20000076293945,47.20000076293945,47.5,225.0,46.875,WIIT.MI
2019-06-18,47.5,46.0,47.20000076293945,47.20000076293945,1240.0,46.578948974609375,WIIT.MI
2019-06-19,47.20000076293945,45.29999923706055,47.20000076293945,47.0,3458.0,46.3815803527832,WIIT.MI
2019-06-20,48.0,47.0,47.400001525878906,47.20000076293945,421.0,46.578948974609375,WIIT.MI
2019-06-21,52.0,47.79999923706055,48.5,50.599998474121094,12540.0,49.934207916259766,WIIT.MI
2019-06-24,51.20000076293945,48.70000076293945,51.0,50.400001525878906,3390.0,49.73684310913086,WIIT.MI
2019-06-25,51.20000076293945,49.5,51.0,50.0,3272.0,49.342105865478516,WIIT.MI
2019-06-26,51.20000076293945,49.20000076293945,50.400001525878906,50.20000076293945,3397.0,49.53947448730469,WIIT.MI
2019-06-27,50.0,49.099998474121094,49.5,49.099998474121094,960.0,48.45394515991211,WIIT.MI
2019-06-28,50.599998474121094,48.70000076293945,49.79999923706055,50.599998474121094,6132.0,49.934207916259766,WIIT.MI
2019-07-01,51.20000076293945,49.20000076293945,51.20000076293945,50.79999923706055,1702.0,50.13157653808594,WIIT.MI
2019-07-02,51.79999923706055,50.20000076293945,51.20000076293945,51.79999923706055,5094.0,51.1184196472168,WIIT.MI
2019-07-03,52.79999923706055,51.400001525878906,51.79999923706055,52.599998474121094,2376.0,51.907894134521484,WIIT.MI
2019-07-04,54.0,52.599998474121094,52.79999923706055,53.79999923706055,4397.0,53.092105865478516,WIIT.MI
2019-07-05,53.79999923706055,53.0,53.79999923706055,53.79999923706055,2006.0,53.092105865478516,WIIT.MI
2019-07-08,54.599998474121094,53.599998474121094,54.0,54.0,3460.0,53.28947448730469,WIIT.MI
2019-07-09,54.400001525878906,53.599998474121094,54.400001525878906,54.400001525878906,4195.0,53.68421173095703,WIIT.MI
2019-07-10,54.400001525878906,53.599998474121094,54.0,54.20000076293945,2530.0,53.48684310913086,WIIT.MI
2019-07-11,54.599998474121094,54.400001525878906,54.400001525878906,54.599998474121094,885.0,53.88157653808594,WIIT.MI
2019-07-12,57.0,54.400001525878906,54.599998474121094,55.0,2563.0,54.27631378173828,WIIT.MI
2019-07-15,56.79999923706055,54.599998474121094,54.79999923706055,56.599998474121094,3595.0,55.855262756347656,WIIT.MI
2019-07-16,57.20000076293945,56.0,57.0,57.0,2475.0,56.25,WIIT.MI
2019-07-17,58.0,56.0,56.79999923706055,57.79999923706055,3377.0,57.03947067260742,WIIT.MI
2019-07-18,57.79999923706055,56.400001525878906,57.79999923706055,56.79999923706055,3560.0,56.05263137817383,WIIT.MI
2019-07-19,57.400001525878906,56.0,56.599998474121094,56.599998474121094,2025.0,55.855262756347656,WIIT.MI
2019-07-22,57.599998474121094,56.599998474121094,56.599998474121094,56.599998474121094,1227.0,55.855262756347656,WIIT.MI
2019-07-23,57.400001525878906,53.400001525878906,56.79999923706055,54.599998474121094,5436.0,53.88157653808594,WIIT.MI
2019-07-24,54.79999923706055,53.79999923706055,54.20000076293945,54.79999923706055,2336.0,54.07894515991211,WIIT.MI
2019-07-25,55.400001525878906,54.400001525878906,54.79999923706055,55.0,1103.0,54.27631378173828,WIIT.MI
2019-07-26,55.20000076293945,54.400001525878906,55.0,55.20000076293945,726.0,54.47368621826172,WIIT.MI
2019-07-29,56.20000076293945,53.79999923706055,55.20000076293945,55.0,1479.0,54.27631378173828,WIIT.MI
2019-07-30,56.0,54.400001525878906,55.0,55.400001525878906,925.0,54.67105484008789,WIIT.MI
2019-07-31,56.400001525878906,55.79999923706055,55.79999923706055,56.400001525878906,600.0,55.657894134521484,WIIT.MI
2019-08-01,57.0,56.20000076293945,57.0,56.400001525878906,990.0,55.657894134521484,WIIT.MI
2019-08-02,57.0,54.0,55.79999923706055,57.0,925.0,56.25,WIIT.MI
2019-08-05,56.599998474121094,54.400001525878906,56.0,56.599998474121094,1165.0,55.855262756347656,WIIT.MI
2019-08-06,56.79999923706055,55.400001525878906,56.599998474121094,56.20000076293945,1522.0,55.46052551269531,WIIT.MI
2019-08-07,57.0,56.20000076293945,56.79999923706055,56.79999923706055,2167.0,56.05263137817383,WIIT.MI
2019-08-08,57.400001525878906,56.599998474121094,56.79999923706055,56.599998474121094,3459.0,55.855262756347656,WIIT.MI
2019-08-09,58.599998474121094,56.599998474121094,56.599998474121094,58.0,6880.0,57.23684310913086,WIIT.MI
2019-08-12,58.400001525878906,57.400001525878906,58.20000076293945,58.0,1845.0,57.23684310913086,WIIT.MI
2019-08-13,58.20000076293945,57.20000076293945,57.20000076293945,57.599998474121094,2956.0,56.84210205078125,WIIT.MI
2019-08-14,58.400001525878906,58.0,58.0,58.400001525878906,565.0,57.6315803527832,WIIT.MI
2019-08-16,59.79999923706055,58.400001525878906,58.400001525878906,59.400001525878906,952.0,58.61842346191406,WIIT.MI
2019-08-19,61.0,59.400001525878906,59.400001525878906,60.0,2575.0,59.21052551269531,WIIT.MI
2019-08-20,62.20000076293945,61.0,62.0,61.400001525878906,2719.0,60.592105865478516,WIIT.MI
2019-08-21,63.0,62.0,63.0,62.79999923706055,1604.0,61.97368240356445,WIIT.MI
2019-08-22,61.400001525878906,60.20000076293945,61.0,60.20000076293945,1881.0,59.407894134521484,WIIT.MI
2019-08-23,61.20000076293945,60.20000076293945,61.20000076293945,61.0,670.0,60.19736862182617,WIIT.MI
2019-08-26,60.79999923706055,59.79999923706055,60.0,60.0,1495.0,59.21052551269531,WIIT.MI
2019-08-27,60.0,59.20000076293945,60.0,59.400001525878906,990.0,58.61842346191406,WIIT.MI
2019-08-28,60.0,58.400001525878906,59.400001525878906,58.400001525878906,2448.0,57.6315803527832,WIIT.MI
2019-08-29,59.599998474121094,58.0,58.400001525878906,58.0,1256.0,57.23684310913086,WIIT.MI
2019-08-30,58.0,58.0,58.0,58.0,994.0,57.23684310913086,WIIT.MI
2019-09-02,60.0,57.79999923706055,60.0,57.79999923706055,2072.0,57.03947067260742,WIIT.MI
2019-09-03,59.0,57.20000076293945,58.0,57.599998474121094,2362.0,56.84210205078125,WIIT.MI
2019-09-04,58.79999923706055,58.0,58.599998474121094,58.0,1061.0,57.23684310913086,WIIT.MI
2019-09-05,60.0,58.400001525878906,59.20000076293945,58.400001525878906,691.0,57.6315803527832,WIIT.MI
2019-09-06,63.0,60.0,63.0,60.0,2103.0,59.21052551269531,WIIT.MI
2019-09-09,61.599998474121094,60.0,61.0,60.0,1873.0,59.21052551269531,WIIT.MI
2019-09-10,60.20000076293945,58.599998474121094,60.20000076293945,59.400001525878906,1581.0,58.61842346191406,WIIT.MI
2019-09-11,59.599998474121094,59.20000076293945,59.400001525878906,59.20000076293945,953.0,58.421051025390625,WIIT.MI
2019-09-12,60.599998474121094,57.0,59.20000076293945,58.20000076293945,5659.0,57.43421173095703,WIIT.MI
2019-09-13,59.0,57.79999923706055,58.79999923706055,58.0,2959.0,57.23684310913086,WIIT.MI
2019-09-16,60.20000076293945,58.0,58.0,58.79999923706055,3063.0,58.02631378173828,WIIT.MI
2019-09-17,59.20000076293945,58.599998474121094,59.0,58.599998474121094,1736.0,57.82894515991211,WIIT.MI
2019-09-18,60.0,59.20000076293945,59.20000076293945,59.400001525878906,1088.0,58.61842346191406,WIIT.MI
2019-09-19,60.0,59.400001525878906,59.400001525878906,59.79999923706055,668.0,59.01315689086914,WIIT.MI
2019-09-20,60.20000076293945,59.79999923706055,60.0,60.20000076293945,1171.0,59.407894134521484,WIIT.MI
2019-09-23,60.20000076293945,59.400001525878906,60.20000076293945,59.599998474121094,837.0,58.81578826904297,WIIT.MI
2019-09-24,60.20000076293945,59.400001525878906,59.400001525878906,59.599998474121094,813.0,58.81578826904297,WIIT.MI
2019-09-25,59.79999923706055,59.599998474121094,59.79999923706055,59.599998474121094,376.0,58.81578826904297,WIIT.MI
2019-09-26,59.79999923706055,59.400001525878906,59.79999923706055,59.400001525878906,287.0,58.61842346191406,WIIT.MI
2019-09-27,60.0,60.0,60.0,60.0,665.0,59.21052551269531,WIIT.MI
2019-09-30,60.400001525878906,59.400001525878906,59.79999923706055,60.0,615.0,59.21052551269531,WIIT.MI
2019-10-01,60.400001525878906,59.599998474121094,60.20000076293945,59.599998474121094,1800.0,58.81578826904297,WIIT.MI
2019-10-02,60.400001525878906,59.400001525878906,59.79999923706055,59.599998474121094,1077.0,58.81578826904297,WIIT.MI
2019-10-03,60.20000076293945,59.599998474121094,60.0,60.0,1684.0,59.21052551269531,WIIT.MI
2019-10-04,60.20000076293945,60.0,60.20000076293945,60.0,677.0,59.21052551269531,WIIT.MI
2019-10-07,60.400001525878906,59.599998474121094,60.0,60.0,770.0,59.21052551269531,WIIT.MI
2019-10-08,60.20000076293945,59.599998474121094,60.0,59.599998474121094,842.0,58.81578826904297,WIIT.MI
2019-10-09,60.599998474121094,60.0,60.20000076293945,60.0,2842.0,59.21052551269531,WIIT.MI
2019-10-10,60.20000076293945,59.79999923706055,60.20000076293945,60.0,1627.0,59.21052551269531,WIIT.MI
2019-10-11,60.79999923706055,60.0,60.79999923706055,60.0,2243.0,59.21052551269531,WIIT.MI
2019-10-14,60.20000076293945,59.79999923706055,60.20000076293945,59.79999923706055,751.0,59.01315689086914,WIIT.MI
2019-10-15,60.599998474121094,60.20000076293945,60.20000076293945,60.400001525878906,874.0,59.605262756347656,WIIT.MI
2019-10-16,60.599998474121094,60.20000076293945,60.20000076293945,60.20000076293945,649.0,59.407894134521484,WIIT.MI
2019-10-17,60.400001525878906,60.0,60.400001525878906,60.0,1258.0,59.21052551269531,WIIT.MI
2019-10-18,60.599998474121094,60.0,60.0,60.0,1436.0,59.21052551269531,WIIT.MI
2019-10-21,60.79999923706055,59.79999923706055,60.0,60.400001525878906,2192.0,59.605262756347656,WIIT.MI
2019-10-22,60.400001525878906,60.0,60.400001525878906,60.0,746.0,59.21052551269531,WIIT.MI
2019-10-23,60.79999923706055,60.20000076293945,60.20000076293945,60.400001525878906,2005.0,59.605262756347656,WIIT.MI
2019-10-24,64.80000305175781,60.400001525878906,60.400001525878906,62.400001525878906,4281.0,61.578948974609375,WIIT.MI
2019-10-25,64.0,62.20000076293945,62.400001525878906,63.599998474121094,2115.0,62.76315689086914,WIIT.MI
2019-10-28,66.5999984741211,63.20000076293945,63.400001525878906,66.5999984741211,3081.0,65.72367858886719,WIIT.MI
2019-10-29,73.5999984741211,67.0,67.0,69.0,13743.0,68.09210205078125,WIIT.MI
2019-10-30,70.5999984741211,66.0,68.5999984741211,68.80000305175781,2336.0,67.89473724365234,WIIT.MI
2019-10-31,71.5999984741211,68.4000015258789,68.4000015258789,70.19999694824219,1763.0,69.27631378173828,WIIT.MI
2019-11-01,72.0,70.19999694824219,70.19999694824219,71.19999694824219,568.0,70.26315307617188,WIIT.MI
2019-11-04,72.4000015258789,69.80000305175781,72.0,71.4000015258789,3107.0,70.46052551269531,WIIT.MI
2019-11-05,72.5999984741211,71.19999694824219,72.0,71.19999694824219,2523.0,70.26315307617188,WIIT.MI
2019-11-06,72.5999984741211,71.0,72.19999694824219,71.0,3608.0,70.06578826904297,WIIT.MI
2019-11-07,73.5999984741211,69.19999694824219,71.19999694824219,71.19999694824219,6460.0,70.26315307617188,WIIT.MI
2019-11-08,74.0,71.80000305175781,72.80000305175781,71.80000305175781,3225.0,70.85526275634766,WIIT.MI
2019-11-11,73.80000305175781,71.19999694824219,71.19999694824219,73.4000015258789,2755.0,72.43421173095703,WIIT.MI
2019-11-12,76.80000305175781,73.0,73.19999694824219,76.80000305175781,9662.0,75.78947448730469,WIIT.MI
2019-11-13,78.80000305175781,75.0,77.5999984741211,75.80000305175781,19141.0,74.8026351928711,WIIT.MI
2019-11-14,81.0,76.0,77.4000015258789,78.19999694824219,18099.0,77.17105102539062,WIIT.MI
2019-11-15,80.4000015258789,78.4000015258789,79.5999984741211,80.0,5630.0,78.9473648071289,WIIT.MI
2019-11-18,81.4000015258789,80.19999694824219,80.80000305175781,81.0,4415.0,79.93421173095703,WIIT.MI
2019-11-19,83.5999984741211,80.80000305175781,81.0,83.5999984741211,6284.0,82.5,WIIT.MI
2019-11-20,85.4000015258789,82.4000015258789,83.80000305175781,85.0,10223.0,83.88157653808594,WIIT.MI
2019-11-21,85.80000305175781,83.0,85.5999984741211,84.80000305175781,6024.0,83.68421173095703,WIIT.MI
2019-11-22,86.4000015258789,84.4000015258789,84.80000305175781,86.0,3657.0,84.86842346191406,WIIT.MI
2019-11-25,88.19999694824219,86.0,87.5999984741211,86.4000015258789,6224.0,85.2631607055664,WIIT.MI
2019-11-26,87.0,85.0,85.0,86.0,6417.0,84.86842346191406,WIIT.MI
2019-11-27,87.4000015258789,86.19999694824219,86.80000305175781,87.0,11119.0,85.85526275634766,WIIT.MI
2019-11-28,87.0,85.0,87.0,85.0,2434.0,83.88157653808594,WIIT.MI
2019-11-29,87.0,85.0,85.19999694824219,87.0,3461.0,85.85526275634766,WIIT.MI
2019-12-02,87.5999984741211,86.4000015258789,87.0,87.4000015258789,7573.0,86.25,WIIT.MI
2019-12-03,94.4000015258789,87.80000305175781,87.80000305175781,92.4000015258789,8463.0,91.18421173095703,WIIT.MI
2019-12-04,96.80000305175781,92.80000305175781,94.80000305175781,94.0,5594.0,92.7631607055664,WIIT.MI
2019-12-05,97.19999694824219,92.19999694824219,96.19999694824219,94.80000305175781,6237.0,93.5526351928711,WIIT.MI
2019-12-06,95.5999984741211,93.0,95.0,94.5999984741211,1584.0,93.35526275634766,WIIT.MI
2019-12-09,96.19999694824219,90.4000015258789,96.0,94.80000305175781,4857.0,93.5526351928711,WIIT.MI
2019-12-10,94.5999984741211,90.5999984741211,94.5999984741211,90.5999984741211,2892.0,89.40789031982422,WIIT.MI
2019-12-11,92.0,90.4000015258789,90.4000015258789,90.5999984741211,1977.0,89.40789031982422,WIIT.MI
2019-12-12,94.4000015258789,92.19999694824219,92.80000305175781,93.80000305175781,3011.0,92.56578826904297,WIIT.MI
2019-12-13,94.5999984741211,92.4000015258789,94.5999984741211,94.4000015258789,1855.0,93.15789794921875,WIIT.MI
2019-12-16,94.80000305175781,92.5999984741211,94.19999694824219,94.0,1863.0,92.7631607055664,WIIT.MI
2019-12-17,94.5999984741211,92.4000015258789,94.5999984741211,92.4000015258789,1265.0,91.18421173095703,WIIT.MI
2019-12-18,93.5999984741211,90.0,93.5999984741211,91.80000305175781,1564.0,90.59210968017578,WIIT.MI
2019-12-19,93.0,91.80000305175781,91.80000305175781,92.19999694824219,3313.0,90.9868392944336,WIIT.MI
2019-12-20,93.80000305175781,88.19999694824219,93.80000305175781,89.19999694824219,10415.0,88.02631378173828,WIIT.MI
2019-12-23,93.19999694824219,89.19999694824219,89.19999694824219,91.0,3671.0,89.80262756347656,WIIT.MI
2019-12-27,93.5999984741211,90.0,90.0,93.4000015258789,1285.0,92.17105102539062,WIIT.MI
2019-12-30,93.80000305175781,91.4000015258789,93.0,91.80000305175781,1086.0,90.59210968017578,WIIT.MI
2020-01-02,93.80000305175781,92.0,93.80000305175781,93.80000305175781,2417.0,92.56578826904297,WIIT.MI
2020-01-03,94.80000305175781,93.5999984741211,93.5999984741211,93.5999984741211,1304.0,92.36841583251953,WIIT.MI
2020-01-06,95.0,92.80000305175781,92.80000305175781,93.5999984741211,725.0,92.36841583251953,WIIT.MI
2020-01-07,99.0,93.5999984741211,94.80000305175781,97.19999694824219,3268.0,95.92105102539062,WIIT.MI
2020-01-08,99.80000305175781,96.80000305175781,97.4000015258789,99.5999984741211,9342.0,98.28947448730469,WIIT.MI
2020-01-09,102.0,100.0,100.0,100.5,6800.0,99.17762756347656,WIIT.MI
2020-01-10,104.0,100.5,100.5,102.5,8679.0,101.15131378173828,WIIT.MI
2020-01-13,107.5,102.5,103.0,107.0,7064.0,105.59210205078125,WIIT.MI
2020-01-14,111.5,107.5,108.0,109.5,9502.0,108.05921173095703,WIIT.MI
2020-01-15,112.0,103.5,110.0,105.0,11336.0,103.61842346191406,WIIT.MI
2020-01-16,110.0,104.5,108.0,105.0,2508.0,103.61842346191406,WIIT.MI
2020-01-17,107.5,103.5,107.5,106.0,6342.0,104.60526275634766,WIIT.MI
2020-01-20,108.0,104.5,107.5,104.5,2769.0,103.125,WIIT.MI
2020-01-21,104.0,101.5,104.0,103.0,3700.0,101.64473724365234,WIIT.MI
2020-01-22,104.5,101.0,104.0,104.5,2927.0,103.125,WIIT.MI
2020-01-23,105.5,102.5,104.5,105.5,2676.0,104.1118392944336,WIIT.MI
2020-01-24,107.5,103.0,104.0,107.5,1916.0,106.08552551269531,WIIT.MI
2020-01-27,107.5,102.0,106.0,102.5,4415.0,101.15131378173828,WIIT.MI
2020-01-28,106.0,93.4000015258789,100.5,104.5,5300.0,103.125,WIIT.MI
2020-01-29,104.5,103.0,104.0,103.0,871.0,101.64473724365234,WIIT.MI
2020-01-30,105.0,101.5,104.0,103.0,1837.0,101.64473724365234,WIIT.MI
2020-01-31,102.5,97.4000015258789,102.5,100.0,4967.0,98.68421173095703,WIIT.MI
2020-02-03,105.0,99.0,105.0,99.0,7562.0,97.6973648071289,WIIT.MI
2020-02-04,102.0,100.0,100.0,102.0,2465.0,100.65789031982422,WIIT.MI
2020-02-05,106.5,101.5,102.5,104.0,6502.0,102.63157653808594,WIIT.MI
2020-02-06,109.5,102.5,102.5,106.0,5423.0,104.60526275634766,WIIT.MI
2020-02-07,109.0,104.5,104.5,109.0,7736.0,107.56578826904297,WIIT.MI
2020-02-10,109.5,107.0,107.5,109.5,1916.0,108.05921173095703,WIIT.MI
2020-02-11,109.5,107.5,109.5,109.5,6765.0,108.05921173095703,WIIT.MI
2020-02-12,110.0,108.5,108.5,109.5,1544.0,108.05921173095703,WIIT.MI
2020-02-13,110.5,107.0,109.5,109.5,1049.0,108.05921173095703,WIIT.MI
2020-02-14,110.5,108.5,110.0,109.5,1667.0,108.05921173095703,WIIT.MI
2020-02-17,109.5,105.0,109.5,106.0,3533.0,104.60526275634766,WIIT.MI
2020-02-18,107.5,105.5,105.5,106.0,1077.0,104.60526275634766,WIIT.MI
2020-02-19,108.0,101.0,107.5,106.0,4982.0,104.60526275634766,WIIT.MI
2020-02-20,107.5,100.0,103.5,107.5,4650.0,106.08552551269531,WIIT.MI
2020-02-21,106.5,103.5,103.5,106.5,1190.0,105.09868621826172,WIIT.MI
2020-02-24,101.0,95.19999694824219,100.0,97.5999984741211,5629.0,96.31578826904297,WIIT.MI
2020-02-25,101.5,99.0,100.0,101.5,4904.0,100.16447448730469,WIIT.MI
2020-02-26,106.0,97.0,101.5,105.5,3968.0,104.1118392944336,WIIT.MI
2020-02-27,107.0,99.80000305175781,104.5,99.80000305175781,11849.0,98.48684692382812,WIIT.MI
2020-02-28,101.0,96.19999694824219,101.0,98.5999984741211,5039.0,97.30262756347656,WIIT.MI
2020-03-02,99.4000015258789,94.5999984741211,97.0,96.19999694824219,6562.0,94.9342041015625,WIIT.MI
2020-03-03,99.4000015258789,96.19999694824219,96.19999694824219,98.4000015258789,1827.0,97.10526275634766,WIIT.MI
2020-03-04,99.5999984741211,95.0,98.4000015258789,95.19999694824219,2250.0,93.9473648071289,WIIT.MI
2020-03-05,99.4000015258789,92.0,99.4000015258789,93.80000305175781,1798.0,92.56578826904297,WIIT.MI
2020-03-06,97.0,86.0,97.0,86.0,3882.0,84.86842346191406,WIIT.MI
2020-03-09,83.5999984741211,62.79999923706055,73.0,83.4000015258789,9723.0,82.3026351928711,WIIT.MI
2020-03-10,91.0,78.0,84.0,78.0,3609.0,76.97368621826172,WIIT.MI
2020-03-11,82.0,77.4000015258789,82.0,80.0,3741.0,78.9473648071289,WIIT.MI
2020-03-12,78.4000015258789,75.0,76.0,75.0,3924.0,74.0131607055664,WIIT.MI
2020-03-13,83.19999694824219,75.19999694824219,76.5999984741211,79.5999984741211,3385.0,78.55262756347656,WIIT.MI
2020-03-16,82.0,75.4000015258789,82.0,77.0,1786.0,75.9868392944336,WIIT.MI
2020-03-17,80.0,76.19999694824219,79.5999984741211,77.0,441.0,75.9868392944336,WIIT.MI
2020-03-18,78.80000305175781,75.80000305175781,77.5999984741211,75.80000305175781,364.0,74.8026351928711,WIIT.MI
2020-03-19,78.80000305175781,76.0,77.4000015258789,77.0,499.0,75.9868392944336,WIIT.MI
2020-03-20,83.5999984741211,80.0,80.0,82.19999694824219,5497.0,81.11841583251953,WIIT.MI
2020-03-23,84.5999984741211,81.4000015258789,82.19999694824219,82.4000015258789,2682.0,81.31578826904297,WIIT.MI
2020-03-24,85.0,82.5999984741211,83.4000015258789,83.5999984741211,4938.0,82.5,WIIT.MI
2020-03-25,91.19999694824219,83.5999984741211,83.5999984741211,88.0,4753.0,86.84210205078125,WIIT.MI
2020-03-26,91.19999694824219,83.80000305175781,89.19999694824219,83.80000305175781,2241.0,82.69737243652344,WIIT.MI
2020-03-27,88.0,84.0,87.5999984741211,85.19999694824219,803.0,84.07894134521484,WIIT.MI
2020-03-30,87.19999694824219,82.0,85.19999694824219,85.0,822.0,83.88157653808594,WIIT.MI
2020-03-31,92.5999984741211,84.0,89.0,86.4000015258789,2144.0,85.2631607055664,WIIT.MI
2020-04-01,88.80000305175781,86.19999694824219,86.80000305175781,88.19999694824219,361.0,87.03946685791016,WIIT.MI
2020-04-02,91.19999694824219,88.19999694824219,88.4000015258789,91.19999694824219,2179.0,89.99999237060547,WIIT.MI
2020-04-03,91.19999694824219,89.80000305175781,91.19999694824219,91.0,725.0,89.80262756347656,WIIT.MI
2020-04-06,98.80000305175781,90.4000015258789,91.19999694824219,92.0,2454.0,90.78947448730469,WIIT.MI
2020-04-07,101.5,93.0,93.0,96.0,3056.0,94.7368392944336,WIIT.MI
2020-04-08,101.5,97.0,100.0,99.0,3849.0,97.6973648071289,WIIT.MI
2020-04-09,102.0,98.19999694824219,100.5,99.19999694824219,3316.0,97.89472961425781,WIIT.MI
2020-04-14,101.0,98.19999694824219,100.0,101.0,1276.0,99.67105102539062,WIIT.MI
2020-04-15,101.5,95.80000305175781,101.5,97.80000305175781,2967.0,96.5131607055664,WIIT.MI
2020-04-16,99.80000305175781,96.19999694824219,99.80000305175781,99.19999694824219,1578.0,97.89472961425781,WIIT.MI
2020-04-17,100.0,96.19999694824219,98.0,99.5999984741211,1311.0,98.28947448730469,WIIT.MI
2020-04-20,100.0,98.19999694824219,99.5999984741211,99.5999984741211,1642.0,98.28947448730469,WIIT.MI
2020-04-21,104.0,97.0,100.0,103.5,4400.0,102.1381607055664,WIIT.MI
2020-04-22,107.0,101.5,103.5,104.5,2093.0,103.125,WIIT.MI
2020-04-23,105.5,103.0,105.0,104.5,1662.0,103.125,WIIT.MI
2020-04-24,106.0,104.0,106.0,104.0,1271.0,102.63157653808594,WIIT.MI
2020-04-27,109.0,105.5,106.0,106.0,4283.0,104.60526275634766,WIIT.MI
2020-04-28,109.5,106.0,107.5,106.0,3302.0,104.60526275634766,WIIT.MI
2020-04-29,112.5,107.5,107.5,112.0,7722.0,110.52631378173828,WIIT.MI
2020-04-30,115.0,110.0,112.0,114.0,6431.0,112.5,WIIT.MI
2020-05-04,114.5,107.5,114.0,112.0,2195.0,112.0,WIIT.MI
2020-05-05,114.0,108.5,114.0,109.5,2543.0,109.5,WIIT.MI
2020-05-06,114.0,108.0,111.5,110.5,3581.0,110.5,WIIT.MI
2020-05-07,114.5,111.5,114.5,111.5,1166.0,111.5,WIIT.MI
2020-05-08,113.5,110.0,112.5,110.0,1080.0,110.0,WIIT.MI
2020-05-11,114.0,110.0,110.0,113.5,1315.0,113.5,WIIT.MI